致伸 (4915)-大昌-新店券商分點個股進出

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－大昌-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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
2024/05/03	2.1	96.46	4.2	96.61	96.40	-2.1	5,857	-0.04%
2024/05/02	4	94.73	2	96.30	94.60	2	5,742	0.03%
2024/04/30	3.1	97.34	16	97.86	97.00	-12.9	5,565	-0.23%
2024/04/29	1	88.60	11	88.53	89.10	-10	5,238	-0.19%
2024/04/25	6	85.82	0	0.00	85.50	6	5,202	0.12%
2024/04/24	7	87.89	6	88.20	87.70	1	5,205	0.02%
2024/04/23	0	0.00	6	87.30	88.00	-6	5,167	-0.12%
2024/04/22	4	85.20	3	86.30	85.80	1	5,116	0.02%
2024/04/19	6	85.00	6	86.35	85.40	0	5,068	0.00%
2024/04/18	3	84.27	6	85.45	87.00	-3	4,989	-0.06%
2024/04/17	2	84.80	1.5	84.80	85.30	0.5	4,938	0.01%
2024/04/16	2	84.50	4	85.05	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	4	85.80	85.30	-4	4,895	-0.08%
2024/04/12	3	85.60	0	0.00	85.00	3	4,934	0.06%
2024/04/11	4	85.40	10	86.22	86.80	-6	4,916	-0.12%
2024/04/10	0	0.00	1	84.70	84.70	-1	4,936	-0.02%
2024/04/08	1	82.50	0	0.00	82.50	1	4,973	0.02%
2024/04/01	0.1	83.90	1	83.00	82.70	-0.9	5,017	-0.02%
2024/03/29	6	84.03	1	83.60	83.70	5	4,986	0.10%
2024/03/28	17	86.36	31.9	87.53	85.80	-14.9	4,785	-0.31%
2024/03/27	6.1	82.90	10	84.43	85.20	-3.9	4,614	-0.08%
2024/03/26	2	81.85	0	0.00	82.10	2	4,584	0.04%
2024/03/22	14	84.61	0	0.00	84.50	14	4,739	0.30%
2024/03/21	1	85.10	5	86.00	86.70	-4	4,831	-0.08%
2024/03/20	2	90.20	9	87.84	85.50	-7	4,867	-0.14%
2024/03/19	1	83.00	7	84.69	85.00	-6	4,775	-0.13%
2024/03/18	3	80.83	2	80.70	80.20	1	4,679	0.02%
2024/03/15	5	78.82	5	79.46	78.70	0	4,653	0.00%
2024/03/14	2	77.80	9	79.08	79.50	-7	4,607	-0.15%
2024/03/13	13	79.25	7	79.00	78.70	6	4,524	0.13%
2024/03/12	2	76.20	7	76.79	77.50	-5	4,410	-0.11%
2024/03/08	7	73.10	2	73.20	73.30	5	4,365	0.11%
2024/03/07	10	76.04	4	75.83	75.80	6	4,238	0.14%
2024/03/06	1	76.30	8	76.63	76.90	-7	4,203	-0.17%
2024/03/05	5	75.50	0	0.00	76.80	5	4,210	0.12%
2024/03/04	4	75.28	2.5	74.66	75.70	1.5	4,155	0.04%
2024/02/29	0	0.00	6	72.60	72.80	-6	4,014	-0.15%
2024/02/27	7	71.83	1	71.80	72.00	6	3,969	0.15%
2024/02/26	3	71.40	3	72.17	72.00	0	3,924	0.00%
2024/02/23	7	71.93	6	71.95	72.40	1	3,887	0.03%
2024/02/22	2	72.15	18	69.91	71.20	-16	3,832	-0.42%
2024/02/21	6	69.28	2	70.30	68.90	4	3,686	0.11%
2024/02/20	3	68.50	0	0.00	68.90	3	3,651	0.08%
2024/02/19	0	0.00	6	69.25	69.10	-6	3,650	-0.16%
2024/02/16	1	68.60	1	68.50	68.30	0	3,645	0.00%
2024/02/15	0	0.00	1	67.80	68.50	-1	3,661	-0.03%
2024/02/05	1	66.30	0	0.00	66.60	1	3,579	0.03%
2024/02/02	0	0.00	2	66.30	66.50	-2	3,606	-0.06%
2024/01/31	1	65.60	0	0.00	65.70	1	3,689	0.03%
2024/01/30	0	0.00	1	66.50	65.80	-1	3,775	-0.03%
2024/01/29	1	65.70	2	66.00	66.70	-1	3,831	-0.03%
2024/01/25	1	65.50	0	0.00	65.80	1	3,975	0.03%
2024/01/24	1	64.80	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	64.80	3	65.03	65.10	-2	4,255	-0.05%
2024/01/15	0	0.00	3	65.30	65.80	-3	4,353	-0.07%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/09	1	65.50	2	65.45	64.90	-1	4,406	-0.02%
2024/01/08	6	64.58	3	65.33	65.50	3	4,407	0.07%
2024/01/05	1	66.40	0	0.00	66.40	1	4,324	0.02%
2024/01/04	8	66.39	1	67.10	67.20	7	4,322	0.16%
2024/01/03	4	67.10	10	67.86	67.20	-6	4,297	-0.14%
2024/01/02	3	67.57	16	67.84	67.50	-13	4,282	-0.30%
2023/12/29	7	67.49	7	67.40	67.70	0	4,260	0.00%
2023/12/28	0	0.00	2	66.80	67.10	-2	4,221	-0.05%
2023/12/27	4	65.60	0	0.00	66.40	4	4,208	0.10%
2023/12/26	2	65.80	3	65.77	66.10	-1	4,168	-0.02%
2023/12/22	1	65.40	1	65.50	65.70	0	4,124	0.00%
2023/12/21	3	66.20	0	66.20	66.20	3	4,084	0.07%
2023/12/20	13	66.71	8	67.09	67.10	5	4,009	0.12%
2023/12/19	16	65.83	4	66.08	65.90	12	3,879	0.31%
2023/12/18	7	66.56	10	67.40	66.60	-3	3,773	-0.08%
2023/12/15	8	66.80	24	67.33	66.20	-16	3,702	-0.43%
2023/12/14	15	66.17	14	66.39	66.80	1	3,588	0.03%
2023/12/13	0	0.00	3	65.20	65.70	-3	3,517	-0.09%
2023/12/12	0	0.00	1	64.10	64.20	-1	3,520	-0.03%
2023/12/08	1	63.90	1	63.80	63.80	0	3,727	0.00%
2023/12/07	3	63.83	0	0.00	63.80	3	4,022	0.07%
2023/12/06	4	64.10	0	0.00	63.90	4	4,072	0.10%
2023/12/04	1	64.70	5	65.30	64.80	-4	4,222	-0.09%
2023/12/01	1	65.30	1	65.30	65.20	0	4,303	0.00%
2023/11/30	4	64.50	18	65.16	64.50	-14	4,396	-0.32%
2023/11/29	1	65.70	2	65.60	65.50	-1	4,342	-0.02%
2023/11/28	3	65.13	0	0.00	65.10	3	4,353	0.07%
2023/11/27	1	64.80	0	0.00	64.40	1	4,359	0.02%
2023/11/24	0	0.00	2	64.70	64.60	-2	4,391	-0.05%
2023/11/22	1	64.10	1	64.20	64.20	0	4,419	0.00%
2023/11/21	5	64.50	0	0.00	64.10	5	4,436	0.11%
2023/11/20	1	64.40	0	0.00	64.40	1	4,419	0.02%
2023/11/16	0	0.00	1	63.80	63.80	-1	4,407	-0.02%
2023/11/15	2	63.45	3	63.50	63.70	-1	4,398	-0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	6	64.50	64.50	-6	4,336	-0.14%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/09	0	0.00	2	64.20	64.00	-2	4,355	-0.05%
2023/11/08	15	64.40	0	0.00	64.30	15	4,333	0.35%
2023/11/07	3	63.40	1	63.40	63.40	2	4,293	0.05%
2023/11/06	3	64.60	10	64.74	64.60	-7	4,229	-0.17%
2023/11/03	2	62.80	3	63.20	63.30	-1	4,184	-0.02%
2023/11/02	1	62.60	3	63.20	63.10	-2	4,161	-0.05%
2023/11/01	49	63.67	13	63.02	62.40	36	4,091	0.88%
2023/10/31	1	69.60	1	69.10	69.00	0	3,844	0.00%
2023/10/26	2	69.20	0	0.00	69.00	2	4,012	0.05%
2023/10/25	3	70.60	4	71.90	70.70	-1	4,103	-0.02%
2023/10/24	1	71.20	18.1	71.54	70.50	-17.1	4,120	-0.41%
2023/10/23	3	68.53	3	68.90	70.20	0	4,025	0.00%
2023/10/20	12	68.32	1	68.90	68.80	11	4,015	0.27%
2023/10/19	1	69.40	1	69.70	70.30	0	4,015	0.00%
2023/10/18	1	70.70	1	70.30	70.00	0	4,099	0.00%
2023/10/16	0	0.00	3	70.40	69.90	-3	4,098	-0.07%
2023/10/11	0	0.00	2	71.20	71.20	-2	4,123	-0.05%
2023/10/06	5	70.50	4	71.35	70.00	1	4,156	0.02%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/04	1	69.40	3	69.57	69.30	-2	4,164	-0.05%
2023/10/02	7	68.60	0	0.00	69.10	7	4,167	0.17%
2023/09/28	2	69.20	0.1	69.80	69.20	2	4,223	0.05%
2023/09/27	10	69.20	6	69.40	69.40	4	4,276	0.09%
2023/09/26	5	71.60	2	70.20	70.20	3	4,428	0.07%
2023/09/25	2	71.40	4	71.75	71.70	-2	4,468	-0.04%
2023/09/22	3	69.33	3	70.57	70.30	0	4,495	0.00%
2023/09/21	2	69.60	1	70.00	70.00	1	4,626	0.02%
2023/09/20	8	71.39	10	70.86	70.90	-2	4,615	-0.04%
2023/09/19	10	73.29	12	73.18	73.00	-2	4,529	-0.04%
2023/09/18	0	0.00	2	72.35	72.30	-2	4,483	-0.04%
2023/09/15	1	71.50	1	71.90	71.90	0	4,428	0.00%
2023/09/14	2	71.90	1	71.70	71.80	1	4,349	0.02%
2023/09/13	3.1	71.08	14	71.90	71.70	-11	4,260	-0.26%
2023/09/12	22	69.73	24	71.16	70.40	-2	4,110	-0.05%
2023/09/11	1	68.20	2	67.90	67.90	-1	3,817	-0.03%
2023/09/08	1	67.80	0	68.50	68.30	1	3,782	0.03%
2023/09/07	2	69.10	6	68.55	68.30	-4	3,796	-0.11%
2023/09/06	1	67.20	19	67.67	68.00	-18	3,658	-0.49%
2023/09/05	2.1	67.59	25	67.35	67.80	-23	3,589	-0.64%
2023/09/04	3	65.60	2	65.70	65.80	1	3,513	0.03%
2023/09/01	1	65.30	0	0.00	65.90	1	3,514	0.03%
2023/08/31	1	66.10	3	66.37	66.30	-2	3,556	-0.06%
2023/08/30	3	65.93	8	66.00	65.90	-5	3,579	-0.14%
2023/08/29	0	0.00	2	65.10	65.40	-2	3,574	-0.06%
2023/08/28	3	64.77	3	65.40	64.40	0	3,572	0.00%
2023/08/24	0	0.00	4	64.93	64.80	-4	3,597	-0.11%
2023/08/23	0	0.00	1	64.10	64.50	-1	3,630	-0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/16	2	64.50	4	64.05	64.50	-2	3,929	-0.05%
2023/08/15	0	0.00	2	62.65	62.90	-2	3,902	-0.05%
2023/08/14	3	61.93	0	0.00	61.90	3	3,906	0.08%
2023/08/10	2	63.00	0	0.00	63.30	2	3,934	0.05%
2023/08/09	2	63.90	0	0.00	63.90	2	3,923	0.05%
2023/08/08	2	63.70	12	63.77	63.60	-10	3,916	-0.26%
2023/08/07	0	0.00	3	64.47	64.60	-3	3,912	-0.08%
2023/08/04	6	63.08	0	0.00	63.30	6	3,897	0.15%
2023/08/02	9	63.79	8	63.90	64.00	1	3,880	0.03%
2023/08/01	0	0.00	1	65.10	65.90	-1	3,874	-0.03%
2023/07/31	7	64.86	1	64.90	64.50	6	3,913	0.15%
2023/07/28	9	66.12	28	65.80	66.00	-19	3,870	-0.49%
2023/07/27	1	64.70	1	65.60	64.40	0	3,885	0.00%
2023/07/24	14	63.50	6	64.23	63.60	8	3,823	0.21%
2023/07/21	2	64.70	15	65.87	64.40	-13	3,803	-0.34%
2023/07/19	4	63.00	0	0.00	62.90	4	3,724	0.11%
2023/07/18	8	64.25	5	64.92	64.60	3	3,711	0.08%
2023/07/17	0	0.00	3.5	63.69	64.10	-3.5	3,697	-0.09%
2023/07/14	2	63.20	2	64.10	63.60	0	3,723	0.00%
2023/07/13	0	0.00	20.5	63.96	63.30	-20.5	3,730	-0.55%
2023/07/12	7	62.47	2	62.30	62.90	5	3,709	0.13%
2023/07/11	0	0.00	9	61.72	62.00	-9	3,679	-0.24%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/06	9	61.66	3	61.20	61.70	6	3,673	0.16%
2023/07/05	2	63.00	10	62.40	63.00	-8	3,596	-0.22%
2023/07/04	28	61.50	0	0.00	61.40	28	3,530	0.79%
2023/07/03	7	65.97	7	66.00	65.90	0	3,373	0.00%
2023/06/30	8	65.66	0	0.00	65.80	8	3,307	0.24%
2023/06/29	14	66.49	34	67.69	65.80	-20	3,259	-0.61%
2023/06/28	0	0.00	2	65.40	65.50	-2	3,103	-0.06%
2023/06/27	4	64.13	0	0.00	64.50	4	3,082	0.13%
2023/06/26	0	65.50	0	0.00	64.60	0	3,075	0.00%
2023/06/20	0	0.00	13	65.02	65.00	-13	3,106	-0.42%
2023/06/16	0	0.00	1	65.90	65.70	-1	3,124	-0.03%
2023/06/14	8	65.93	0	0.00	65.70	8	3,189	0.25%
2023/06/13	2	66.00	6	65.88	66.30	-4	3,252	-0.12%
2023/06/08	2	64.75	10	64.35	64.90	-8	3,243	-0.25%
2023/06/06	10	64.37	2	64.05	64.60	8	3,312	0.24%
2023/06/05	3	65.33	4	65.65	65.40	-1	3,279	-0.03%
2023/06/02	5	64.74	4	64.53	64.50	1	3,338	0.03%
2023/06/01	0	0.00	3	64.70	64.70	-3	3,416	-0.09%
2023/05/31	3	64.60	0	0.00	64.60	3	3,537	0.08%
2023/05/30	4	64.10	1	64.00	64.00	3	3,695	0.08%
2023/05/29	4	64.10	2	64.25	64.40	2	3,896	0.05%
2023/05/26	5	63.90	2	65.10	64.10	3	3,999	0.08%
2023/05/25	16	63.77	20	64.60	64.60	-4	3,927	-0.10%
2023/05/24	3	62.40	0	0.00	62.70	3	3,816	0.08%
2023/05/23	0	0.00	3	63.40	63.40	-3	3,802	-0.08%
2023/05/22	0	0.00	10	63.55	63.10	-10	3,776	-0.26%
2023/05/18	1	62.20	0	0.00	62.50	1	3,817	0.03%
2023/05/17	0	62.70	0	62.60	62.60	0	3,832	0.00%
2023/05/15	0	0.00	5	61.70	61.70	-5	3,781	-0.13%
2023/05/12	20	61.66	16	61.77	61.80	4	3,888	0.10%
2023/05/11	4	61.18	0	0.00	60.80	4	3,938	0.10%
2023/05/10	1	62.40	2	62.35	62.20	-1	3,932	-0.03%
2023/05/09	1	61.80	0	0.00	61.70	1	3,953	0.03%
2023/05/08	8	61.16	26	62.53	61.60	-18	3,971	-0.45%
2023/05/05	4	63.00	26	63.02	62.50	-22	4,006	-0.55%
2023/05/04	1	62.30	5	62.62	62.20	-4	3,977	-0.10%
2023/05/03	1	62.50	31	62.25	62.50	-30	4,012	-0.75%
2023/05/02	0	0.00	1	60.50	60.60	-1	3,946	-0.03%
2023/04/28	5	59.78	5	60.00	60.00	0	3,983	0.00%
2023/04/27	1	60.00	0	0.00	59.70	1	3,982	0.03%
2023/04/26	4	58.53	0	0.00	58.80	4	3,982	0.10%
2023/04/25	6	59.12	2	59.40	58.90	4	3,991	0.10%
2023/04/24	2	59.20	0	0.00	59.90	2	3,977	0.05%
2023/04/20	1	60.60	2	60.50	60.50	-1	3,968	-0.03%
2023/04/19	1	61.80	1	62.10	61.40	0	3,951	0.00%
2023/04/18	3	61.30	8	61.40	61.40	-5	3,944	-0.13%
2023/04/17	9	61.38	8	61.39	61.60	1	3,932	0.03%
2023/04/14	0	0.00	1	61.00	60.80	-1	3,885	-0.03%
2023/04/13	7	61.21	1	61.40	61.00	6	3,865	0.16%
2023/04/12	5	61.00	0	0.00	61.10	5	3,848	0.13%
2023/04/11	2	60.55	0	0.00	60.70	2	3,841	0.05%
2023/04/10	0	0.00	4	60.73	60.80	-4	3,833	-0.10%
2023/04/07	2	60.55	2	60.95	60.40	0	3,821	0.00%
2023/04/06	3	59.93	0	0.00	61.00	3	3,809	0.08%
2023/03/31	2	60.70	0	0.00	60.40	2	3,827	0.05%
2023/03/28	5	60.46	1	60.60	60.30	4	3,947	0.10%
2023/03/27	3	61.53	0	0.00	61.30	3	3,941	0.08%
2023/03/24	3	61.20	7	61.59	61.20	-4	3,943	-0.10%
2023/03/23	2	60.90	4	61.18	61.50	-2	3,967	-0.05%
2023/03/21	0	0.00	1	60.60	60.80	-1	4,037	-0.02%
2023/03/20	5	60.00	1	60.10	60.20	4	4,076	0.10%
2023/03/17	7	59.27	2	59.30	59.50	5	4,114	0.12%
2023/03/16	20	59.65	3	59.53	59.30	17	4,099	0.41%
2023/03/15	4	60.88	0	0.00	60.70	4	4,078	0.10%
2023/03/14	8	61.24	1	62.00	61.00	7	4,117	0.17%
2023/03/13	10	60.72	6	61.27	61.80	4	4,171	0.10%
2023/03/10	6	61.90	8	62.11	61.60	-2	4,244	-0.05%
2023/03/09	7	62.71	4	62.40	62.30	3	4,331	0.07%
2023/03/08	4	62.15	7	62.64	62.80	-3	4,351	-0.07%
2023/03/07	8	62.86	6	63.00	62.30	2	4,460	0.04%
2023/03/06	4	62.60	8	62.41	62.40	-4	4,434	-0.09%
2023/03/03	11	62.45	11	62.40	62.00	0	4,488	0.00%
2023/03/02	11	62.03	25	62.48	62.70	-14	4,582	-0.31%
2023/03/01	10	58.88	11	60.58	61.00	-1	4,677	-0.02%
2023/02/24	22	59.63	7	59.26	59.70	15	4,599	0.33%
2023/02/23	3	58.23	0	0.00	58.20	3	4,526	0.07%
2023/02/22	24	58.33	20	58.18	58.10	4	4,701	0.09%
2023/02/20	0	0.00	5	59.20	59.20	-5	4,865	-0.10%
2023/02/17	15	58.50	16	58.81	58.80	-1	5,006	-0.02%
2023/02/16	2	58.80	1	58.90	58.50	1	5,127	0.02%
2023/02/15	0	0.00	2	58.90	59.00	-2	5,358	-0.04%
2023/02/14	2	58.70	12	58.83	58.60	-10	5,444	-0.18%
2023/02/13	3	58.07	2	58.40	58.50	1	5,537	0.02%
2023/02/10	27	58.84	3	59.27	58.10	24	5,676	0.42%
2023/02/09	4	58.70	15	58.96	59.30	-11	5,673	-0.19%
2023/02/08	12	58.59	1	58.60	58.50	11	5,727	0.19%
2023/02/07	1	57.80	3	58.03	58.60	-2	5,831	-0.03%
2023/02/06	2	58.75	0	0.00	58.70	2	5,979	0.03%
2023/02/03	7	59.56	8	59.56	59.70	-1	6,177	-0.02%
2023/02/02	1	58.30	1	58.90	59.10	0	6,313	0.00%
2023/02/01	0	0.00	17	58.59	58.50	-17	6,371	-0.27%
2023/01/31	3	57.53	3	57.90	57.50	0	6,330	0.00%
2023/01/30	0	0.00	4	57.33	57.00	-4	6,281	-0.06%
2023/01/16	1	56.30	0	0.00	56.40	1	6,323	0.02%
2023/01/13	3	56.93	0	0.00	56.40	3	6,329	0.05%
2023/01/12	0	0.00	5	57.16	57.20	-5	6,403	-0.08%
2023/01/11	2	56.60	2	56.80	56.70	0	6,406	0.00%
2023/01/10	1	56.70	2	56.50	57.00	-1	6,435	-0.02%
2023/01/09	0	0.00	1	57.10	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	1	57.10	57.00	-1	6,442	-0.02%
2023/01/05	1	56.60	0	0.00	56.60	1	6,443	0.02%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/29	4	55.23	7	55.66	55.80	-3	6,559	-0.05%
2022/12/26	0	55.40	0	0.00	55.10	0	6,822	0.00%
2022/12/23	7	54.37	2	55.10	55.10	5	6,882	0.07%
2022/12/22	3	55.80	0	0.00	55.60	3	6,896	0.04%
2022/12/21	1	55.90	0	0.00	55.90	1	6,928	0.01%
2022/12/20	10	56.00	6	56.90	55.20	4	6,955	0.06%
2022/12/19	2	57.60	1	57.60	57.60	1	6,889	0.01%
2022/12/16	3	57.27	20	57.26	57.40	-17	6,907	-0.25%
2022/12/15	2	58.00	3	58.00	58.30	-1	6,888	-0.01%
2022/12/14	1	57.30	0	0.00	57.80	1	6,832	0.01%
2022/12/13	4	58.90	6	58.08	57.40	-2	6,803	-0.03%
2022/12/12	4	57.68	6	57.37	57.60	-2	6,701	-0.03%
2022/12/09	1.4	57.65	18	58.08	57.80	-16.6	6,669	-0.25%
2022/12/08	2	57.55	3	57.77	57.70	-1	6,649	-0.01%
2022/12/07	5	57.14	10	57.85	57.20	-5	6,615	-0.08%
2022/12/06	17	57.68	2	57.60	57.20	15	6,594	0.23%
2022/12/05	6	57.97	0	0.00	57.80	6	6,615	0.09%
2022/12/02	3	58.33	2	58.45	58.30	1	6,686	0.01%
2022/12/01	7	58.04	2	57.90	58.00	5	6,595	0.08%
2022/11/30	1	57.00	33	57.14	57.70	-32	6,517	-0.49%
2022/11/29	33	56.57	58	57.05	56.70	-25	6,446	-0.39%
2022/11/28	56	57.73	0	57.80	57.40	56	6,312	0.89%
2022/11/25	6	57.78	12	58.20	57.80	-6	6,251	-0.10%
2022/11/24	24	57.64	22	58.15	58.20	2	6,154	0.03%
2022/11/23	40	58.38	61	58.18	58.20	-21	5,985	-0.35%
2022/11/22	18	56.52	3	56.87	56.70	15	5,716	0.26%
2022/11/21	3	56.13	86	56.43	56.20	-83	5,601	-1.48%
2022/11/18	53	55.81	59	57.01	55.50	-6	5,542	-0.11%
2022/11/17	26	56.61	17	56.42	56.90	9	5,371	0.17%
2022/11/16	6	55.50	3	55.03	55.70	3	5,318	0.06%
2022/11/15	56	55.28	11	55.85	55.80	45	5,260	0.86%
2022/11/14	8	55.49	22	55.43	55.60	-14	5,186	-0.27%
2022/11/11	32	54.47	55	54.84	54.50	-23	5,120	-0.45%
2022/11/10	24	53.13	3	53.24	53.00	21	4,940	0.43%
2022/11/09	6	54.07	1	54.40	54.10	5	4,854	0.10%
2022/11/08	23	54.36	21	54.42	53.90	2	4,775	0.04%
2022/11/07	1	55.30	15	54.95	55.10	-14	4,676	-0.30%
2022/11/04	30	54.09	2	54.10	54.00	28	4,657	0.60%
2022/11/03	7	54.66	9	55.02	54.90	-2	4,634	-0.04%
2022/11/02	46	54.19	15	54.29	54.50	31	4,583	0.68%
2022/11/01	21	53.29	15	53.19	53.20	6	4,436	0.14%
2022/10/31	26	54.68	6	54.18	54.10	20	4,267	0.47%
2022/10/28	8	54.98	3	55.20	54.60	5	4,116	0.12%
2022/10/26	0	0.00	1	54.60	54.40	-1	4,173	-0.02%
2022/10/25	21	55.50	0	0.00	54.70	21	4,335	0.48%
2022/10/21	1	56.60	1	56.70	56.60	0	4,890	0.00%
2022/10/20	14	57.16	10	57.80	57.20	4	5,012	0.08%
2022/10/19	5	59.42	0	0.00	59.00	5	5,105	0.10%
2022/10/18	19	61.31	17	60.14	60.10	2	5,323	0.04%
2022/10/17	5	60.22	3	61.10	61.30	2	5,553	0.04%
2022/10/14	18	61.71	14	61.51	61.40	4	5,661	0.07%
2022/10/13	7	60.57	3	62.17	59.90	4	5,887	0.07%
2022/10/12	1	61.40	5	62.22	62.20	-4	6,216	-0.06%
2022/10/11	4	61.53	2	61.90	61.80	2	6,278	0.03%
2022/10/07	0	0.00	3	63.90	63.60	-3	6,313	-0.05%
2022/10/06	1	62.80	2	62.30	62.40	-1	6,288	-0.02%
2022/10/05	3	61.57	16	62.08	61.90	-13	6,273	-0.21%
2022/10/04	11	60.10	2	60.50	59.90	9	6,223	0.14%
2022/10/03	33	60.64	13	61.71	60.90	20	6,164	0.32%
2022/09/30	8.3	63.28	6	63.98	63.80	2.3	6,145	0.04%
2022/09/29	3	65.70	1	66.30	65.60	2	6,167	0.03%
2022/09/28	0	0.00	11	65.29	64.20	-11	6,213	-0.18%
2022/09/27	0	0.00	12	65.13	65.20	-12	6,202	-0.19%
2022/09/26	9	62.02	2	62.90	61.90	7	6,185	0.11%
2022/09/23	31	64.27	0	0.00	63.40	31	6,295	0.49%
2022/09/22	3	65.77	0	0.00	66.50	3	6,352	0.05%
2022/09/21	2	66.90	1	66.30	66.40	1	6,605	0.02%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/19	0.3	66.00	0	0.00	65.90	0.3	6,802	0.00%
2022/09/16	8	66.10	0	0.00	66.10	8	6,856	0.12%
2022/09/15	17.6	67.20	1	67.80	66.70	16.6	6,969	0.24%
2022/09/14	6.1	67.68	1	68.50	68.30	5.1	7,077	0.07%
2022/09/13	1	69.60	3	69.20	69.10	-2	7,170	-0.03%
2022/09/12	5	68.98	7	69.60	69.70	-2	7,223	-0.03%
2022/09/08	3	68.53	7	68.99	68.80	-4	7,282	-0.05%
2022/09/07	1	67.00	3	66.87	66.90	-2	7,243	-0.03%
2022/09/06	12	66.93	10	66.50	66.50	2	7,278	0.03%
2022/09/05	0	0.00	1	66.70	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	1.3	67.25	66.60	-1.3	7,388	-0.02%
2022/09/01	0	0.00	6	66.87	66.60	-6	7,471	-0.08%
2022/08/31	7	67.26	6	66.93	67.10	1	7,540	0.01%
2022/08/30	6	67.13	7	66.96	66.60	-1	7,579	-0.01%
2022/08/29	8	64.60	19	65.53	65.80	-11	7,629	-0.14%
2022/08/26	2	66.85	1	67.30	66.70	1	7,661	0.01%
2022/08/25	5	66.96	1	67.10	66.80	4	7,774	0.05%
2022/08/24	5	66.62	1	67.10	66.90	4	7,806	0.05%
2022/08/23	5	67.02	1	66.70	66.70	4	7,850	0.05%
2022/08/22	16	70.43	29	69.04	68.90	-13	7,861	-0.17%
2022/08/19	11	69.96	9	70.50	69.90	2	7,904	0.03%
2022/08/18	3	69.40	22	69.06	69.40	-19	8,013	-0.24%
2022/08/17	7	67.39	17	67.11	67.20	-10	8,182	-0.12%
2022/08/16	4	68.83	33	68.82	68.60	-29	8,279	-0.35%
2022/08/15	7	68.87	1	69.40	69.10	6	8,491	0.07%
2022/08/12	14.3	69.55	16	69.09	69.00	-1.7	8,705	-0.02%
2022/08/11	14.6	69.62	1	70.00	70.20	13.6	8,748	0.16%
2022/08/10	2	70.95	10	70.97	70.80	-8	8,682	-0.09%
2022/08/09	9.2	69.77	14	70.49	69.70	-4.8	8,617	-0.06%
2022/08/08	12	69.53	2	69.45	70.00	10	8,597	0.12%
2022/08/05	5	69.48	6	69.70	69.70	-1	8,563	-0.01%
2022/08/04	10	68.10	13	68.79	69.00	-3	8,518	-0.04%
2022/08/03	6	68.93	8	68.90	68.60	-2	8,453	-0.02%
2022/08/02	19	69.79	27	69.84	70.10	-8	8,399	-0.10%
2022/08/01	6	70.98	14	71.07	71.00	-8	8,329	-0.10%
2022/07/29	33	68.66	16	69.88	69.80	17	8,187	0.21%
2022/07/28	8	68.80	9	68.51	68.50	-1	7,925	-0.01%
2022/07/27	4	66.85	31	66.21	67.40	-27	7,758	-0.35%
2022/07/26	49	64.76	26	64.82	64.90	23	7,867	0.29%
2022/07/25	5.2	67.40	6	67.48	67.30	-0.8	7,869	-0.01%
2022/07/22	10	66.20	21	66.43	66.90	-11	7,719	-0.14%
2022/07/21	4	64.20	7	64.84	65.30	-3	7,550	-0.04%
2022/07/20	17	64.31	11	65.76	64.20	6	7,507	0.08%
2022/07/19	4	64.65	52	64.59	65.40	-48	7,307	-0.66%
2022/07/18	0	0.00	2	62.45	62.50	-2	7,032	-0.03%
2022/07/15	1	61.20	5	61.88	61.30	-4	7,157	-0.06%
2022/07/14	2	59.00	3	60.50	60.50	-1	7,210	-0.01%
2022/07/13	2	59.90	3	60.60	59.40	-1	7,215	-0.01%
2022/07/12	3	59.20	0	0.00	59.20	3	7,249	0.04%
2022/07/11	0	0.00	1	61.30	60.50	-1	7,311	-0.01%
2022/07/08	1	61.20	15	60.97	61.30	-14	7,550	-0.19%
2022/07/07	7	57.76	19	59.79	60.40	-12	7,559	-0.16%
2022/07/06	38	58.91	18	60.18	58.50	20	7,551	0.26%
2022/07/05	8	58.23	1	58.60	59.10	7	7,519	0.09%
2022/07/04	7	59.54	2	59.65	59.50	5	7,515	0.07%
2022/07/01	9	60.73	7	61.19	60.30	2	7,626	0.03%
2022/06/30	7	61.94	0	0.00	61.80	7	7,740	0.09%
2022/06/29	40	62.21	81	62.93	62.90	-41	7,647	-0.54%
2022/06/28	3	61.20	26	60.72	61.40	-23	7,381	-0.31%
2022/06/27	0	0.00	3	58.57	59.00	-3	7,233	-0.04%
2022/06/24	9	57.11	3	56.90	57.10	6	7,179	0.08%
2022/06/23	2	55.85	4	56.55	56.60	-2	7,130	-0.03%
2022/06/22	20	59.25	4	59.68	58.80	16	6,997	0.23%
2022/06/21	0	0.00	3	62.53	62.40	-3	6,851	-0.04%
2022/06/20	11	60.65	11	60.80	60.20	0	6,741	0.00%
2022/06/17	5	61.84	2	61.90	62.90	3	6,645	0.05%
2022/06/16	16	64.08	19	63.93	62.40	-3	6,508	-0.05%
2022/06/15	0	0.00	3	63.67	63.90	-3	6,403	-0.05%
2022/06/14	21	62.50	20	62.76	63.20	1	6,341	0.02%
2022/06/13	8	63.36	2	63.00	64.00	6	6,202	0.10%
2022/06/10	12	63.72	3	63.83	64.00	9	6,153	0.15%
2022/06/09	0	0.00	3	63.13	63.10	-3	6,073	-0.05%
2022/06/07	5	62.00	8	62.03	62.20	-3	5,902	-0.05%
2022/06/06	6	60.42	0	0.00	60.40	6	5,809	0.10%
2022/06/02	39	61.91	21	61.84	61.30	18	5,794	0.31%
2022/06/01	7	61.49	13	61.60	62.00	-6	5,680	-0.11%
2022/05/31	1	61.50	1	61.80	61.80	0	5,638	0.00%
2022/05/30	23	61.21	35	61.01	61.00	-12	5,626	-0.21%
2022/05/27	15	61.05	3	61.90	61.10	12	5,544	0.22%
2022/05/26	19.3	61.13	23	61.82	61.00	-3.7	5,480	-0.07%
2022/05/25	5	60.68	25	61.36	60.60	-20	5,322	-0.38%
2022/05/24	5	60.70	17	60.88	60.80	-12	5,147	-0.23%
2022/05/23	10	60.33	16	59.89	60.00	-6	4,944	-0.12%
2022/05/20	27	58.91	66	59.28	59.30	-39	4,734	-0.82%
2022/05/19	21	56.80	39	57.38	57.90	-18	4,500	-0.40%
2022/05/18	4	56.00	1	56.20	56.20	3	4,418	0.07%
2022/05/17	0	0.00	2	55.80	56.00	-2	4,431	-0.05%
2022/05/16	3	55.10	0	0.00	54.70	3	4,462	0.07%
2022/05/12	2	55.05	0	0.00	55.10	2	4,434	0.05%
2022/05/11	1	55.50	0	0.00	55.80	1	4,429	0.02%
2022/05/10	5	54.60	5	56.00	56.70	0	4,417	0.00%
2022/05/09	13	55.87	1	56.60	55.40	12	4,452	0.27%
2022/05/06	4	57.30	0	0.00	57.50	4	4,419	0.09%
2022/05/05	2	58.55	20	58.74	58.70	-18	4,418	-0.41%
2022/05/04	4	57.75	5	57.76	57.60	-1	4,313	-0.02%
2022/05/03	5	57.62	24	58.07	58.10	-19	4,264	-0.45%
2022/04/29	7	56.51	1	56.50	55.90	6	4,076	0.15%
2022/04/28	1	56.10	2	56.40	58.10	-1	3,956	-0.03%
2022/04/27	10	55.26	0	0.00	56.10	10	3,904	0.26%
2022/04/26	1	57.70	1	57.50	57.90	0	3,839	0.00%
2022/04/25	5	56.30	22	56.91	56.50	-17	3,770	-0.45%
2022/04/22	5	57.88	12	58.08	57.90	-7	3,714	-0.19%
2022/04/21	4	57.50	51	57.67	58.00	-47	3,677	-1.28%
2022/04/20	1	56.40	6	56.22	56.40	-5	3,549	-0.14%
2022/04/19	1	54.90	2	55.10	55.30	-1	3,499	-0.03%
2022/04/18	7	55.19	4.1	55.16	54.80	2.9	3,509	0.08%
2022/04/15	7.5	55.31	11	55.59	55.60	-3.5	3,474	-0.10%
2022/04/14	4.5	55.39	54	55.64	55.30	-49.5	3,450	-1.43%
2022/04/13	7.1	54.45	7.3	54.30	54.20	-0.2	3,216	-0.01%
2022/04/12	0	0.00	3	53.20	53.40	-3	3,224	-0.09%
2022/04/11	10	52.48	0	0.00	51.90	10	3,348	0.30%
2022/04/08	10	53.53	2	53.40	53.90	8	3,345	0.24%
2022/04/07	20	54.19	7	54.06	53.60	13	3,348	0.39%
2022/04/06	4	55.13	21	54.82	55.30	-17	3,239	-0.52%
2022/03/31	0	0.00	6	51.73	52.10	-6	3,290	-0.18%
2022/03/30	2	52.10	0	0.00	52.10	2	3,491	0.06%
2022/03/29	2	51.85	0	0.00	51.90	2	4,209	0.05%
2022/03/21	0	0.00	1	52.00	51.90	-1	4,845	-0.02%
2022/03/17	1	51.80	3	51.77	51.80	-2	4,917	-0.04%
2022/03/16	4	51.20	2	51.25	51.20	2	4,927	0.04%
2022/03/14	4	51.30	6	51.60	51.70	-2	5,045	-0.04%
2022/03/11	3	51.33	0	0.00	51.40	3	5,135	0.06%
2022/03/10	0	0.00	4	51.93	51.90	-4	5,154	-0.08%
2022/03/09	1	51.00	7	51.03	51.20	-6	5,169	-0.12%
2022/03/08	15	50.39	4	50.38	50.00	11	5,240	0.21%
2022/03/07	8	51.18	5	51.32	51.20	3	5,532	0.05%
2022/03/04	1	52.00	1	52.10	52.10	0	5,588	0.00%
2022/03/03	13.3	52.04	2	52.10	52.10	11.3	5,638	0.20%
2022/03/02	6	52.23	1	52.60	52.40	5	5,640	0.09%
2022/03/01	0	0.00	3	52.53	52.90	-3	5,672	-0.05%
2022/02/25	3	52.50	0	0.00	52.30	3	5,733	0.05%
2022/02/24	23	52.45	13	52.44	51.90	10	5,792	0.17%
2022/02/23	2	53.40	0	0.00	53.50	2	5,809	0.03%
2022/02/22	9	53.70	2	54.35	53.60	7	5,971	0.12%
2022/02/21	11	54.45	0	0.00	54.40	11	6,396	0.17%
2022/02/17	2	54.40	9	54.76	54.50	-7	6,837	-0.10%
2022/02/16	9	53.97	18	53.92	53.90	-9	6,954	-0.13%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/14	6	52.38	1	52.40	52.40	5	6,947	0.07%
2022/02/11	1	53.50	2	53.60	53.40	-1	6,958	-0.01%
2022/02/10	2	53.90	5	53.82	54.10	-3	6,989	-0.04%
2022/02/09	10	53.57	29	54.16	53.90	-19	7,000	-0.27%
2022/02/08	0	0.00	2	55.00	55.00	-2	6,971	-0.03%
2022/02/07	0	0.00	2	54.35	54.90	-2	6,971	-0.03%
2022/01/26	5	52.82	4	53.03	53.20	1	6,962	0.01%
2022/01/24	15	52.90	16	53.82	54.50	-1	7,022	-0.01%
2022/01/21	7	54.00	0	0.00	54.70	7	7,177	0.10%
2022/01/20	6	54.90	3	54.93	55.20	3	7,121	0.04%
2022/01/19	5	54.22	1	54.20	54.30	4	7,097	0.06%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/17	0	0.00	5	54.52	54.90	-5	7,060	-0.07%
2022/01/14	24	54.54	8	54.44	54.30	16	7,032	0.23%
2022/01/13	26	55.85	12	55.93	55.80	14	6,992	0.20%
2022/01/12	3	54.37	9	55.00	55.30	-6	6,898	-0.09%
2022/01/11	23	54.73	5	54.80	54.20	18	6,829	0.26%
2022/01/10	1	55.50	5	56.04	55.60	-4	6,776	-0.06%
2022/01/07	51	55.56	6	55.98	55.00	45	6,737	0.67%
2022/01/06	9	56.58	6	56.60	56.50	3	6,650	0.05%
2022/01/05	12	57.58	12	57.28	57.30	0	6,606	0.00%
2022/01/04	30	57.76	40	57.72	57.70	-10	6,496	-0.15%
2022/01/03	22	56.15	1	56.00	56.00	21	6,300	0.33%
2021/12/30	9	56.78	5	57.26	56.70	4	6,236	0.06%
2021/12/29	18	56.82	5	56.90	57.00	13	6,182	0.21%
2021/12/28	32	57.53	3	57.80	57.20	29	6,122	0.47%
2021/12/27	11	57.61	9	56.93	57.70	2	5,954	0.03%
2021/12/24	32	57.55	10	56.87	56.90	22	5,831	0.38%
2021/12/23	55	59.33	85	59.72	58.40	-30	5,626	-0.53%
2021/12/22	4	57.85	78	57.14	58.00	-74	4,911	-1.51%
2021/12/21	3	55.27	2	54.90	54.80	1	4,452	0.02%
2021/12/20	2	54.10	4	54.53	54.70	-2	4,387	-0.05%
2021/12/17	4	54.13	8	54.25	54.20	-4	4,356	-0.09%
2021/12/16	1	53.60	8	53.63	53.70	-7	4,286	-0.16%
2021/12/15	0	0.00	21	52.74	52.70	-21	4,263	-0.49%
2021/12/14	41.3	52.32	0	0.00	51.90	41.3	4,246	0.97%
2021/12/13	11	53.41	12	53.48	53.40	-1	4,192	-0.02%
2021/12/10	5	53.30	1	53.60	54.00	4	4,173	0.10%
2021/12/09	38	53.92	12	53.66	53.60	26	4,164	0.62%
2021/12/08	2	54.95	16	54.82	54.80	-14	4,123	-0.34%
2021/12/07	19	54.03	9	54.46	54.40	10	4,049	0.25%
2021/12/06	8	53.31	6	53.80	53.50	2	3,944	0.05%
2021/12/03	10	53.84	15	53.73	53.70	-5	3,928	-0.13%
2021/12/02	29	53.85	4	53.75	53.60	25	3,890	0.64%
2021/12/01	51	54.89	44	54.79	55.10	7	3,798	0.18%
2021/11/30	2	53.45	1	53.60	52.80	1	3,467	0.03%
2021/11/29	14	51.39	10	52.10	52.10	4	3,378	0.12%
2021/11/26	33	52.50	4	52.20	52.00	29	3,320	0.87%
2021/11/25	2.2	54.45	0	0.00	53.60	2.2	3,262	0.07%
2021/11/24	16	53.22	0	0.00	53.60	16	3,213	0.50%
2021/11/23	31.3	53.98	6	54.57	53.70	25.3	3,138	0.80%
2021/11/22	12	55.10	2	55.50	55.10	10	3,042	0.33%
2021/11/19	33.3	55.91	8	56.29	55.50	25.3	2,957	0.86%
2021/11/18	52	57.66	35	57.93	57.30	17	2,801	0.61%
2021/11/17	32	55.98	46	55.32	56.10	-14	2,335	-0.60%
2021/11/16	7	52.76	16	53.68	53.60	-9	2,031	-0.44%
2021/11/15	0	0.00	37	52.53	53.50	-37	1,902	-1.94%
2021/11/12	5	50.30	0	0.00	50.30	5	1,780	0.28%
2021/11/10	4	50.20	5	50.20	50.50	-1	1,758	-0.06%
2021/11/09	10	49.66	0	0.00	49.70	10	1,743	0.57%
2021/11/08	2	50.15	1	50.30	50.00	1	1,708	0.06%
2021/11/05	22	49.86	1	49.85	50.00	21	1,711	1.23%
2021/11/04	4	50.18	0	0.00	50.30	4	1,707	0.23%
2021/11/03	8	50.18	0	0.00	50.30	8	1,778	0.45%
2021/11/02	41	50.76	0	0.00	50.40	41	1,821	2.25%
2021/11/01	25	51.34	0	0.00	51.90	25	1,836	1.36%
2021/10/29	28	51.95	1	53.00	51.50	27	1,822	1.48%
2021/10/28	2	50.70	1	50.60	50.80	1	1,693	0.06%
2021/10/27	3	51.20	0	0.00	51.00	3	1,764	0.17%
2021/10/26	0	0.00	2	51.75	51.70	-2	1,927	-0.10%
2021/10/25	1	50.80	0	0.00	50.80	1	2,267	0.04%
2021/10/20	0	0.00	3	51.07	51.10	-3	2,480	-0.12%
2021/10/19	0	0.00	3	50.97	50.70	-3	2,514	-0.12%
2021/10/18	1	50.40	1	50.60	50.40	0	2,520	0.00%
2021/10/15	3	50.40	2.2	50.83	50.40	0.8	2,547	0.03%
2021/10/14	3	50.43	2	50.90	50.30	1	2,564	0.04%
2021/10/13	3	50.17	1	50.60	50.60	2	2,576	0.08%
2021/10/08	1	50.80	1	50.90	50.80	0	2,619	0.00%
2021/10/07	0	0.00	3	50.47	50.30	-3	2,708	-0.11%
2021/10/06	3	49.63	5	50.00	49.65	-2	2,729	-0.07%
2021/10/05	0	0.00	5	49.83	50.10	-5	2,735	-0.18%
2021/10/04	3	49.57	3	49.82	49.70	0	2,742	0.00%
2021/10/01	10	50.25	1	50.60	49.85	9	2,756	0.33%
2021/09/30	0	0.00	4	50.93	51.30	-4	2,751	-0.15%
2021/09/29	1	50.10	1	50.40	50.80	0	2,758	0.00%
2021/09/28	3	50.70	0	0.00	50.70	3	2,762	0.11%
2021/09/24	1	51.80	1	51.60	51.50	0	2,814	0.00%
2021/09/23	1	50.80	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.30	1	50.70	50.70	0	2,900	0.00%
2021/09/17	0	0.00	2	50.90	51.40	-2	2,930	-0.07%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/15	0	0.00	1	50.30	50.20	-1	2,991	-0.03%
2021/09/14	1	50.10	0	0.00	50.50	1	3,010	0.03%
2021/09/13	5	50.66	0	0.00	50.70	5	3,006	0.17%
2021/09/10	1	51.20	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	6	51.38	51.90	-6	3,041	-0.20%
2021/09/08	0	0.00	3	50.80	50.60	-3	3,043	-0.10%
2021/09/07	2	51.10	0	0.00	51.10	2	3,036	0.07%
2021/09/06	2	51.60	0	0.00	51.40	2	3,038	0.07%
2021/09/03	3	51.97	0	0.00	51.90	3	3,037	0.10%
2021/09/02	0	0.00	2	52.25	52.30	-2	3,024	-0.07%
2021/09/01	3	52.10	0	0.00	52.30	3	3,019	0.10%
2021/08/31	1	51.80	1	51.90	52.00	0	3,017	0.00%
2021/08/27	1	52.60	0	0.00	52.10	1	3,013	0.03%
2021/08/26	0	0.00	2	51.75	51.60	-2	3,027	-0.07%
2021/08/20	1	49.45	0	0.00	49.10	1	3,067	0.03%
2021/08/19	1	49.10	3	49.07	49.00	-2	3,068	-0.07%
2021/08/18	1	48.30	1	48.25	49.70	0	3,078	0.00%
2021/08/17	2	49.95	2	49.23	49.05	0	3,072	0.00%
2021/08/11	0.2	53.00	0	0.00	52.20	0.2	3,064	0.01%
2021/08/10	2	52.70	0	0.00	52.50	2	3,085	0.06%
2021/08/09	3	54.33	0	0.00	53.40	3	3,103	0.10%
2021/08/06	3	58.87	5	59.00	59.20	-2	3,071	-0.07%
2021/08/05	2	59.90	2	60.00	59.90	0	3,050	0.00%
2021/08/04	5	59.56	1	60.00	59.60	4	3,035	0.13%
2021/08/03	10	59.42	15	59.35	59.10	-5	3,032	-0.16%
2021/08/02	10	60.70	10	60.70	60.50	0	2,965	0.00%
2021/07/30	10	61.97	7	62.34	61.50	3	2,886	0.10%
2021/07/29	10	61.80	13	63.55	60.40	-3	2,757	-0.11%
2021/07/28	1	59.50	5	59.58	60.00	-4	2,410	-0.17%
2021/07/27	5	58.86	2	59.60	58.40	3	2,344	0.13%
2021/07/26	2	59.35	5	59.56	59.70	-3	2,337	-0.13%
2021/07/23	0	0.00	1	57.80	58.10	-1	2,338	-0.04%
2021/07/20	1	56.50	2	56.60	56.40	-1	2,334	-0.04%
2021/07/19	1	57.60	4	57.60	57.30	-3	2,354	-0.13%
2021/07/16	1	57.90	0	0.00	58.00	1	2,427	0.04%
2021/07/15	0	0.00	1	58.80	58.40	-1	2,458	-0.04%
2021/07/14	6	58.40	3	59.03	59.50	3	2,481	0.12%
2021/07/13	1	57.20	0	0.00	57.40	1	2,406	0.04%
2021/07/12	1	56.70	10	56.55	56.70	-9	2,422	-0.37%
2021/07/09	9	56.53	0	0.00	56.60	9	2,449	0.37%
2021/07/08	4	58.20	4	57.70	57.50	0	2,510	0.00%
2021/07/07	1	57.30	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	4	56.78	56.90	-4	2,540	-0.16%
2021/07/05	2	57.15	0	0.00	57.40	2	2,572	0.08%
2021/07/01	1	56.10	1	56.50	56.00	0	2,584	0.00%
2021/06/30	1	56.70	0	0.00	57.00	1	2,601	0.04%
2021/06/28	0	0.00	1.1	56.34	56.70	-1.1	2,602	-0.04%
2021/06/25	2	55.30	1	55.70	55.20	1	2,605	0.04%
2021/06/24	6	55.02	0	0.00	54.70	6	2,604	0.23%
2021/06/22	0	0.00	5	52.90	52.70	-5	2,760	-0.18%
2021/06/21	5	52.40	0	0.00	52.10	5	2,788	0.18%
2021/06/18	0	0.00	5	54.00	54.10	-5	2,806	-0.18%
2021/06/11	0	0.00	6	52.90	52.70	-6	3,238	-0.19%
2021/06/09	0	0.00	1	52.20	51.60	-1	3,380	-0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/02	8	52.80	0	0.00	52.30	8	3,852	0.21%
2021/06/01	3	53.70	0	0.00	53.80	3	3,856	0.08%
2021/05/31	0.1	53.40	4	53.30	53.10	-3.9	3,894	-0.10%
2021/05/28	2	53.00	3	53.17	53.20	-1	3,953	-0.03%
2021/05/27	0	0.00	5	52.50	53.10	-5	4,034	-0.12%
2021/05/26	15	52.63	5	52.50	52.60	10	4,173	0.24%
2021/05/25	3	52.40	7	52.69	52.80	-4	4,305	-0.09%
2021/05/24	1	50.60	5	51.06	51.40	-4	4,431	-0.09%
2021/05/21	0	0.00	13	50.96	51.00	-13	4,569	-0.28%
2021/05/20	14	50.56	2	50.75	50.50	12	4,730	0.25%
2021/05/19	7	50.43	6	50.10	50.20	1	4,839	0.02%
2021/05/18	10	51.14	3	51.30	51.50	7	5,028	0.14%
2021/05/17	5	48.50	0	0.00	50.50	5	5,222	0.10%
2021/05/14	0	0.00	2	52.30	50.80	-2	5,529	-0.04%
2021/05/13	1	51.90	0	0.00	51.30	1	5,619	0.02%
2021/05/12	5	49.94	3	50.73	50.50	2	5,974	0.03%
2021/05/11	1	54.50	3	54.53	53.40	-2	6,523	-0.03%
2021/05/10	5	56.40	0	0.00	56.30	5	6,778	0.07%
2021/05/06	0	0.00	1	58.00	56.60	-1	7,306	-0.01%
2021/05/04	7	56.87	3	56.33	56.50	4	7,753	0.05%
2021/05/03	1	60.60	1	60.70	59.90	0	7,874	0.00%
2021/04/29	8	61.24	1	61.10	60.90	7	7,962	0.09%
2021/04/28	0	0.00	1	60.20	60.00	-1	8,044	-0.01%
2021/04/27	6	59.70	0.3	59.80	59.40	5.7	8,246	0.07%
2021/04/26	0	0.00	3	59.93	59.90	-3	8,506	-0.04%
2021/04/23	1	59.20	0	0.00	59.50	1	8,950	0.01%
2021/04/22	3	60.90	3	60.83	59.50	0	9,136	0.00%
2021/04/21	2	61.75	0	0.00	61.60	2	9,541	0.02%
2021/04/20	1	62.60	2	62.55	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	5	61.48	61.40	-5	9,696	-0.05%
2021/04/16	3	61.00	0.1	62.00	61.10	3	9,702	0.03%
2021/04/15	0	0.00	1	60.70	61.80	-1	9,705	-0.01%
2021/04/14	3	59.33	1.5	59.77	60.00	1.5	9,741	0.02%
2021/04/13	0	0.00	3	60.60	60.40	-3	9,761	-0.03%
2021/04/12	2	61.90	2	61.85	61.50	0	9,769	0.00%
2021/04/09	1	63.30	6	62.17	62.10	-5	9,773	-0.05%
2021/04/08	0	0.00	1	62.60	63.10	-1	9,761	-0.01%
2021/04/07	1	63.00	4.2	62.13	62.80	-3.2	9,847	-0.03%
2021/04/06	3	61.77	3	61.93	62.00	0	9,888	0.00%
2021/04/01	9	62.30	6	62.48	62.30	3	9,866	0.03%
2021/03/31	1	64.40	3	64.10	63.60	-2	9,826	-0.02%
2021/03/30	2	63.70	1	63.00	64.00	1	9,797	0.01%
2021/03/29	2	62.80	0	0.00	62.80	2	9,781	0.02%
2021/03/26	3	61.67	6	61.95	62.40	-3	9,785	-0.03%
2021/03/25	6	60.95	2	61.60	61.10	4	9,767	0.04%
2021/03/23	5	64.02	2	63.70	63.70	3	9,775	0.03%
2021/03/22	28	65.85	17	65.28	64.80	11	9,745	0.11%
2021/03/19	7	65.03	8	65.15	65.80	-1	9,687	-0.01%
2021/03/18	8	64.33	3	64.20	64.80	5	9,600	0.05%
2021/03/17	5	63.84	4	64.00	63.40	1	9,543	0.01%
2021/03/16	2	63.70	3	64.33	64.20	-1	9,585	-0.01%
2021/03/15	1	64.50	23	64.20	64.10	-22	9,611	-0.23%
2021/03/12	7	65.07	3	65.03	64.70	4	9,597	0.04%
2021/03/11	12	64.33	14.1	65.39	65.70	-2.1	9,602	-0.02%
2021/03/10	0	0.00	1	64.20	64.20	-1	9,550	-0.01%
2021/03/09	3	61.70	1	61.90	61.90	2	9,537	0.02%
2021/03/05	2	60.40	1	60.10	60.70	1	9,768	0.01%
2021/03/04	2.1	60.64	1	61.50	60.30	1.1	9,779	0.01%
2021/03/03	3	60.80	2	60.55	61.00	1	9,755	0.01%
2021/03/02	2	60.85	3	61.73	60.50	-1	9,771	-0.01%
2021/02/26	9	62.30	13	62.18	61.00	-4	9,731	-0.04%
2021/02/25	8	64.39	1	66.00	64.10	7	9,661	0.07%
2021/02/24	7	63.53	7	63.80	65.00	0	9,547	0.00%
2021/02/23	9	63.42	7	63.19	63.10	2	9,452	0.02%
2021/02/22	7	65.29	4	65.45	64.80	3	9,440	0.03%
2021/02/19	1	65.20	7	64.96	65.40	-6	9,336	-0.06%
2021/02/18	2	63.40	7	63.63	64.20	-5	9,277	-0.05%
2021/02/17	6	63.83	12	63.74	64.90	-6	9,156	-0.07%
2021/02/05	24	61.60	34	61.50	60.80	-10	8,941	-0.11%
2021/02/04	18	59.61	17	59.66	60.30	1	8,638	0.01%
2021/02/03	17	59.53	12	60.03	58.90	5	8,623	0.06%
2021/02/02	18	59.08	31	59.12	59.90	-13	8,293	-0.16%
2021/02/01	5	56.94	18	57.05	57.90	-13	7,781	-0.17%
2021/01/29	26	56.45	16	55.63	55.70	10	7,690	0.13%
2021/01/28	9	55.69	26	55.73	56.00	-17	7,533	-0.23%
2021/01/27	1	53.50	13	54.03	54.50	-12	7,387	-0.16%
2021/01/26	15	54.61	10	54.68	53.90	5	7,305	0.07%
2021/01/25	9	54.82	19	54.99	55.80	-10	7,138	-0.14%
2021/01/22	0	0.00	12	54.63	54.30	-12	7,269	-0.17%
2021/01/21	14	53.86	10	54.09	53.90	4	7,174	0.06%
2021/01/20	5	53.62	6	53.60	53.50	-1	7,055	-0.01%
2021/01/19	16	53.85	43	54.28	54.50	-27	6,859	-0.39%
2021/01/18	23	54.08	24	53.96	54.20	-1	6,599	-0.02%
2021/01/15	28	52.08	14	51.51	52.40	14	6,168	0.23%
2021/01/14	48	51.30	71	51.82	52.30	-23	6,031	-0.38%
2021/01/13	1	48.80	8	48.94	49.15	-7	5,572	-0.13%
2021/01/12	3	47.52	2	47.60	47.80	1	5,425	0.02%
2021/01/08	2	48.10	1	48.00	48.70	1	5,373	0.02%
2021/01/07	1	47.70	17	47.70	48.70	-16	5,446	-0.29%
2021/01/06	2	48.03	2	48.60	47.50	0	5,412	0.00%
2021/01/05	3	48.73	1	48.85	49.00	2	5,344	0.04%
2021/01/04	4	48.90	6	49.10	49.00	-2	5,346	-0.04%
2020/12/31	0	0.00	5	49.10	48.75	-5	5,357	-0.09%
2020/12/30	5	48.99	18	49.10	49.00	-13	5,348	-0.24%
2020/12/29	0	0.00	6	47.55	48.40	-6	5,288	-0.11%
2020/12/28	2	47.10	12	47.04	47.15	-10	5,226	-0.19%
2020/12/25	0	0.00	4	47.35	46.90	-4	5,213	-0.08%
2020/12/24	1	47.10	0	0.00	47.10	1	5,212	0.02%
2020/12/23	5	46.80	0	0.00	46.75	5	5,212	0.10%
2020/12/22	18	46.92	1	47.20	46.80	17	5,254	0.32%
2020/12/21	32	47.78	0	0.00	47.75	32	5,272	0.61%
2020/12/18	2	48.68	18	49.09	48.55	-16	5,259	-0.30%
2020/12/17	0	0.00	5	48.92	49.15	-5	5,210	-0.10%
2020/12/16	1	48.10	13	48.39	48.50	-12	5,207	-0.23%
2020/12/15	11	48.12	8	49.30	47.85	3	5,235	0.06%
2020/12/14	7	49.01	4	49.04	48.50	3	5,193	0.06%
2020/12/11	3	47.98	6	48.43	48.50	-3	5,192	-0.06%
2020/12/10	27	48.16	0	0.00	47.95	27	5,300	0.51%
2020/12/09	23	48.93	44	49.00	48.75	-21	5,271	-0.40%
2020/12/08	3	49.23	2	48.93	48.85	1	5,257	0.02%
2020/12/07	4	48.60	7	49.01	49.00	-3	5,276	-0.06%
2020/12/04	14	48.42	4	48.65	48.50	10	5,253	0.19%
2020/12/03	19	48.98	25	49.00	49.00	-6	5,292	-0.11%
2020/12/02	40	48.69	19	48.64	48.80	21	5,298	0.40%
2020/12/01	3	46.17	4	46.50	46.70	-1	5,159	-0.02%
2020/11/30	4	46.91	4	47.01	46.70	0	5,194	0.00%
2020/11/27	0	0.00	6	47.09	47.15	-6	5,235	-0.11%
2020/11/26	10	46.95	1	47.30	46.95	9	5,295	0.17%
2020/11/25	13	47.48	2	47.93	47.25	11	5,295	0.21%
2020/11/24	12	47.43	21	47.35	47.15	-9	5,339	-0.17%
2020/11/23	18	48.01	23	47.77	48.10	-5	5,487	-0.09%
2020/11/20	4	47.81	6	47.80	47.85	-2	5,969	-0.03%
2020/11/19	6	48.13	16	47.69	48.00	-10	6,280	-0.16%
2020/11/18	1	47.15	5	46.95	47.15	-4	6,249	-0.06%
2020/11/17	14	47.19	2	47.25	47.05	12	6,220	0.19%
2020/11/16	1	47.60	6	47.58	47.60	-5	6,230	-0.08%
2020/11/13	0	0.00	4	47.04	47.05	-4	6,161	-0.06%
2020/11/12	3	46.73	3	46.77	46.75	0	6,162	0.00%
2020/11/11	6	47.03	2	47.20	46.95	4	6,126	0.07%
2020/11/10	12	46.87	17	46.87	46.85	-5	5,999	-0.08%
2020/11/09	20	47.00	2	46.78	46.80	18	5,921	0.30%
2020/11/06	7	47.12	19	47.35	47.15	-12	5,840	-0.21%
2020/11/05	13	46.65	9	46.23	46.65	4	5,665	0.07%
2020/11/04	12	45.88	11	45.87	45.45	1	5,552	0.02%
2020/11/03	2	45.55	6	45.71	45.70	-4	5,484	-0.07%
2020/11/02	6	44.75	55	44.96	45.25	-49	5,409	-0.91%
2020/10/30	23	45.27	40	44.99	44.40	-17	5,310	-0.32%
2020/10/29	2	43.13	8	43.18	43.65	-6	5,029	-0.12%
2020/10/28	15	43.61	4	43.79	43.45	11	5,112	0.22%
2020/10/27	24	44.08	0	0.00	44.30	24	5,143	0.47%
2020/10/26	5	44.87	1	45.00	44.65	4	5,205	0.08%
2020/10/23	8	44.52	5	44.74	44.80	3	5,215	0.06%
2020/10/22	7	44.36	81	44.74	44.70	-74	5,215	-1.42%
2020/10/21	17	44.13	5	44.15	44.25	12	5,173	0.23%
2020/10/20	3	44.15	3	44.32	44.25	0	5,212	0.00%
2020/10/19	2	44.28	5	44.34	44.50	-3	5,241	-0.06%
2020/10/16	13	44.27	14	44.31	44.05	-1	5,293	-0.02%
2020/10/15	7	45.14	9	45.28	45.00	-2	5,344	-0.04%
2020/10/14	0	0.00	25	44.55	44.60	-25	5,391	-0.46%
2020/10/13	0	0.00	2	44.10	44.05	-2	5,530	-0.04%
2020/10/12	4	44.23	5	44.55	44.00	-1	5,589	-0.02%
2020/10/08	8	44.23	16	44.25	44.25	-8	5,594	-0.14%
2020/10/06	4	43.91	5	44.00	43.90	-1	5,709	-0.02%
2020/09/30	2	42.65	0	0.00	42.75	2	5,834	0.03%
2020/09/29	1	42.40	2	42.38	42.65	-1	5,923	-0.02%
2020/09/28	0	0.00	1	42.00	41.95	-1	6,092	-0.02%
2020/09/25	1	41.20	1	41.90	42.00	0	6,222	0.00%
2020/09/24	5	42.80	0	0.00	42.50	5	6,207	0.08%
2020/09/23	7	43.21	2	42.93	43.10	5	6,195	0.08%
2020/09/22	8	42.92	23	43.40	43.40	-15	6,191	-0.24%
2020/09/21	11	43.41	1	43.15	43.00	10	6,186	0.16%
2020/09/18	3	44.80	0	0.00	44.55	3	6,214	0.05%
2020/09/17	7	44.44	4	44.58	44.60	3	6,310	0.05%
2020/09/16	15	44.73	6	44.88	44.60	9	6,286	0.14%
2020/09/15	3	45.15	11	44.69	45.40	-8	6,253	-0.13%
2020/09/14	4	44.00	35	43.92	44.05	-31	6,179	-0.50%
2020/09/11	18	43.33	2	42.80	42.85	16	6,184	0.26%
2020/09/10	7	43.15	3	43.38	43.65	4	6,151	0.07%
2020/09/09	10	43.50	1	43.80	43.40	9	6,100	0.15%
2020/09/08	17	43.34	1	43.05	43.15	16	6,056	0.26%
2020/09/07	13	43.93	11	44.38	43.80	2	5,985	0.03%
2020/09/04	9	43.19	11	42.98	44.00	-2	5,950	-0.03%
2020/09/03	1	42.90	11	42.65	42.50	-10	5,931	-0.17%
2020/09/02	8	43.50	2	42.90	42.90	6	5,994	0.10%
2020/09/01	8	44.26	6	44.11	43.90	2	5,970	0.03%
2020/08/31	32	45.30	12	45.48	44.70	20	5,915	0.34%
2020/08/28	16	46.23	19	46.47	45.85	-3	5,923	-0.05%
2020/08/27	12	46.85	30	46.44	46.40	-18	5,964	-0.30%
2020/08/26	43	46.59	35	46.67	46.55	8	5,783	0.14%
2020/08/25	30	44.63	37	44.42	45.00	-7	5,292	-0.13%
2020/08/24	5	42.21	4	41.80	42.45	1	4,943	0.02%
2020/08/21	1	39.85	6	39.93	40.00	-5	4,879	-0.10%
2020/08/20	6	38.89	1	39.00	39.35	5	4,855	0.10%
2020/08/19	0	0.00	7	40.79	40.60	-7	4,778	-0.15%
2020/08/17	3	41.52	1	41.50	41.45	2	4,754	0.04%
2020/08/13	1	41.25	1	41.25	41.35	0	4,785	0.00%
2020/08/12	1	41.10	2	41.15	41.25	-1	4,800	-0.02%
2020/08/11	1	42.15	0	0.00	41.70	1	4,801	0.02%
2020/08/10	2	42.60	12	43.10	42.20	-10	4,800	-0.21%
2020/08/07	1	42.10	0	0.00	42.25	1	4,820	0.02%
2020/08/06	3	41.92	30	42.30	41.90	-27	4,902	-0.55%
2020/08/05	2	42.43	1	42.35	42.15	1	4,965	0.02%
2020/08/04	5	41.80	18	42.30	42.30	-13	4,934	-0.26%
2020/08/03	53	41.79	5	42.25	41.50	48	4,939	0.97%
2020/07/30	0	0.00	2	41.70	41.75	-2	4,821	-0.04%
2020/07/28	2	40.75	4	40.30	40.15	-2	4,759	-0.04%
2020/07/27	1	41.15	1	41.25	40.85	0	4,806	0.00%
2020/07/24	4	42.26	3	42.38	41.70	1	4,789	0.02%
2020/07/23	3	43.07	0	0.00	43.00	3	4,732	0.06%
2020/07/22	8	42.40	3	43.58	43.65	5	4,701	0.11%
2020/07/21	12	42.79	0	0.00	42.50	12	4,640	0.26%
2020/07/20	25	42.96	6	43.08	42.95	19	4,574	0.42%
2020/07/17	27	46.49	4	46.55	46.30	23	4,432	0.52%
2020/07/15	4	45.93	0	0.00	45.95	4	4,248	0.09%
2020/07/14	7	46.19	2	46.33	45.60	5	4,313	0.12%
2020/07/13	16	45.77	1	46.00	45.90	15	4,271	0.35%
2020/07/10	13	46.99	3	47.17	46.55	10	4,210	0.24%
2020/07/09	5	48.60	13	48.28	47.85	-8	4,137	-0.19%
2020/07/08	7	47.28	2	47.20	47.35	5	4,053	0.12%
2020/07/07	17	47.95	5	48.80	47.70	12	3,978	0.30%
2020/07/06	10	48.76	3	49.05	48.75	7	3,839	0.18%
2020/07/03	3	49.00	1	48.80	48.60	2	3,754	0.05%
2020/07/02	6	48.28	5	48.35	48.55	1	3,762	0.03%
2020/07/01	1	48.00	3	48.43	48.50	-2	3,760	-0.05%
2020/06/30	1	47.30	2	47.10	47.90	-1	3,753	-0.03%
2020/06/29	8	46.69	0	0.00	46.15	8	3,738	0.21%
2020/06/24	15	48.21	0	0.00	47.75	15	3,646	0.41%
2020/06/23	0	0.00	6	49.56	49.40	-6	3,540	-0.17%
2020/06/22	2	49.25	2	49.40	49.20	0	3,532	0.00%
2020/06/19	19	50.52	11	51.40	49.95	8	3,536	0.23%
2020/06/18	0	0.00	2	49.85	50.90	-2	3,480	-0.06%
2020/06/17	8	48.59	2	48.80	48.80	6	3,430	0.17%
2020/06/16	2	49.10	9	48.90	49.00	-7	3,443	-0.20%
2020/06/15	2	48.75	0	0.00	48.05	2	3,481	0.06%
2020/06/12	10	47.87	0	0.00	49.10	10	3,496	0.29%
2020/06/11	12	50.14	3	49.83	49.20	9	3,480	0.26%
2020/06/10	15	52.00	18	52.19	52.10	-3	3,405	-0.09%
2020/06/09	3	50.60	18	50.48	51.30	-15	3,344	-0.45%
2020/06/08	8	49.11	7	49.37	49.50	1	3,269	0.03%
2020/06/04	25	49.46	2	49.95	49.40	23	3,243	0.71%
2020/06/03	13	49.71	49	49.72	50.00	-36	3,227	-1.12%
2020/06/02	9	48.16	7	48.34	48.40	2	3,117	0.06%
2020/06/01	3	46.65	8	47.44	47.50	-5	3,088	-0.16%
2020/05/29	6	46.96	0	0.00	46.35	6	3,079	0.19%
2020/05/28	6	47.20	10	47.62	47.35	-4	3,094	-0.13%
2020/05/27	5	46.84	2	46.93	46.90	3	3,085	0.10%
2020/05/26	1	46.70	5	46.84	46.75	-4	3,115	-0.13%
2020/05/25	4	46.25	4	46.15	46.50	0	3,166	0.00%
2020/05/22	0	0.00	1	46.30	46.30	-1	3,197	-0.03%
2020/05/21	5	47.16	1	46.85	46.80	4	3,196	0.13%
2020/05/20	2	46.50	1	46.90	46.90	1	3,181	0.03%
2020/05/19	2	47.28	3	46.70	46.50	-1	3,183	-0.03%
2020/05/18	4	47.16	1	47.60	47.00	3	3,246	0.09%
2020/05/15	0	0.00	1	48.70	47.95	-1	3,274	-0.03%
2020/05/14	3	49.97	6	49.52	47.80	-3	3,272	-0.09%
2020/05/13	6	49.99	6	49.27	50.40	0	3,215	0.00%
2020/05/12	7	49.29	24	48.51	49.65	-17	3,169	-0.54%
2020/05/11	1	47.75	1	48.00	48.00	0	3,115	0.00%
2020/05/08	58	48.17	22	47.90	47.65	36	3,110	1.16%
2020/05/07	0	0.00	2	47.40	47.75	-2	3,094	-0.06%
2020/05/06	5	46.56	3	46.42	46.35	2	3,107	0.06%
2020/05/05	2	45.80	1	46.00	46.00	1	3,148	0.03%
2020/05/04	2	45.68	2	45.50	45.50	0	3,161	0.00%
2020/04/30	8	47.33	1	47.55	47.10	7	3,151	0.22%
2020/04/29	1	47.80	1	48.10	47.80	0	3,149	0.00%
2020/04/28	0	0.00	7	47.75	47.80	-7	3,161	-0.22%
2020/04/27	0	0.00	4	47.26	47.40	-4	3,240	-0.12%
2020/04/24	0	0.00	2	46.95	46.60	-2	3,258	-0.06%
2020/04/23	1	48.10	5	47.30	46.85	-4	3,272	-0.12%
2020/04/22	7	46.33	0	0.00	47.10	7	3,271	0.21%
2020/04/21	4	46.95	11	47.60	46.10	-7	3,275	-0.21%
2020/04/20	3	47.87	2	47.88	48.20	1	3,253	0.03%
2020/04/17	5	47.49	8	47.64	47.75	-3	3,221	-0.09%
2020/04/16	12	45.73	5	45.17	46.05	7	3,149	0.22%
2020/04/15	4	44.45	3	44.55	44.45	1	3,145	0.03%
2020/04/14	0	0.00	8	43.70	44.00	-8	3,159	-0.25%
2020/04/13	8	43.35	9	43.64	43.15	-1	3,170	-0.03%
2020/04/10	10	44.06	7	44.10	43.80	3	3,188	0.09%
2020/04/09	7	43.98	34	43.95	44.25	-27	3,222	-0.84%
2020/04/08	10	43.45	10	43.10	43.45	0	3,221	0.00%
2020/04/07	12	41.60	5	41.91	42.40	7	3,174	0.22%
2020/04/06	10	40.45	2	40.28	40.40	8	3,131	0.26%
2020/04/01	4	40.08	4	39.83	40.00	0	3,106	0.00%
2020/03/31	0	0.00	3	39.60	38.60	-3	3,078	-0.10%
2020/03/30	4	37.86	2	37.98	38.60	2	3,049	0.07%
2020/03/27	7	39.21	4	39.05	38.70	3	3,043	0.10%
2020/03/26	9	38.79	3	39.07	38.65	6	3,014	0.20%
2020/03/25	7	39.24	17	39.32	39.40	-10	3,008	-0.33%
2020/03/24	5	36.70	1	36.75	36.50	4	2,964	0.13%
2020/03/23	10	34.25	10	35.54	35.10	0	2,947	0.00%
2020/03/20	1	36.55	25	36.06	36.55	-24	2,945	-0.81%
2020/03/19	30	35.30	21	35.07	34.00	9	2,929	0.31%
2020/03/18	5	38.20	0	0.00	37.75	5	2,896	0.17%
2020/03/17	8	38.44	9	39.89	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	1	41.70	40.00	-1	2,936	-0.03%
2020/03/13	47	39.04	34	41.01	41.00	13	2,914	0.45%
2020/03/12	47	44.07	10	44.16	42.95	37	2,885	1.28%
2020/03/11	2	47.33	48	47.22	46.70	-46	2,843	-1.62%
2020/03/10	12	45.24	1	45.50	46.10	11	2,833	0.39%
2020/03/09	22	46.55	2	45.95	45.30	20	2,855	0.70%
2020/03/06	15	48.35	5	48.50	48.30	10	2,814	0.36%
2020/03/04	1	48.30	1	48.25	48.35	0	2,891	0.00%
2020/03/03	1	49.50	1	49.25	49.00	0	2,901	0.00%
2020/03/02	19	48.09	10	49.55	48.50	9	2,884	0.31%
2020/02/27	17	49.86	1	48.95	48.95	16	2,867	0.56%
2020/02/26	6	50.20	5	50.10	50.10	1	2,879	0.03%
2020/02/25	5	50.80	10	51.00	51.00	-5	2,863	-0.17%
2020/02/24	4	51.85	0	0.00	51.80	4	2,903	0.14%
2020/02/21	2	53.00	0	0.00	52.90	2	2,933	0.07%
2020/02/20	8	53.48	4	53.20	53.20	4	2,964	0.13%
2020/02/19	3	54.00	8	53.60	53.50	-5	2,975	-0.17%
2020/02/18	11	52.99	2	52.40	52.30	9	2,953	0.30%
2020/02/17	10	53.15	15	53.48	53.50	-5	3,061	-0.16%
2020/02/14	8	53.09	5	53.20	53.20	3	3,177	0.09%
2020/02/13	11	53.47	15	53.47	53.20	-4	3,287	-0.12%
2020/02/12	10	52.60	1	52.50	52.80	9	3,369	0.27%
2020/02/11	5	51.60	5	52.00	52.30	0	3,417	0.00%
2020/02/10	8	51.06	10	51.43	51.20	-2	3,575	-0.06%
2020/02/07	0	0.00	13	52.57	52.40	-13	3,887	-0.33%
2020/02/06	3	51.87	0	0.00	52.80	3	4,146	0.07%
2020/02/05	1	52.80	1	52.10	52.10	0	4,369	0.00%
2020/02/04	2	52.20	0	0.00	52.10	2	4,586	0.04%
2020/02/03	0	0.00	13	49.30	51.00	-13	4,680	-0.28%
2020/01/30	12	53.51	7	53.73	53.20	5	5,243	0.10%
2020/01/20	6	59.27	1	59.30	59.10	5	5,266	0.09%
2020/01/17	8	59.54	0	0.00	59.50	8	5,318	0.15%
2020/01/16	3	59.67	0	0.00	59.40	3	5,400	0.06%
2020/01/15	2	60.05	0	0.00	59.80	2	5,465	0.04%
2020/01/14	5	60.62	1	60.70	60.70	4	5,703	0.07%
2020/01/13	1	60.20	1	60.40	60.30	0	5,772	0.00%
2020/01/10	4	59.38	0	0.00	59.60	4	5,861	0.07%
2020/01/08	1	60.00	6	59.92	59.70	-5	6,020	-0.08%
2020/01/03	4	64.13	0	0.00	63.70	4	6,200	0.06%
2020/01/02	2	64.25	8	64.08	64.10	-6	6,331	-0.09%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	2	63.40	3	63.20	63.20	-1	6,869	-0.01%
2019/12/26	1	63.10	1	62.90	63.10	0	7,063	0.00%
2019/12/25	0	0.00	2	62.60	62.60	-2	7,195	-0.03%
2019/12/24	1	62.80	0	0.00	62.30	1	7,296	0.01%
2019/12/23	4	62.98	2	62.90	62.80	2	7,328	0.03%
2019/12/20	0	0.00	2	62.90	62.60	-2	7,369	-0.03%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/18	1	63.10	0	0.00	62.40	1	7,631	0.01%
2019/12/17	10	62.80	0	0.00	62.80	10	7,667	0.13%
2019/12/16	3	62.10	3	62.53	62.90	0	7,693	0.00%
2019/12/13	2	62.00	2	62.65	61.90	0	7,714	0.00%
2019/12/12	0	0.00	3	63.50	62.90	-3	7,743	-0.04%
2019/12/11	10	63.63	2	64.35	63.30	8	7,751	0.10%
2019/12/09	6	63.47	13	63.55	63.40	-7	8,005	-0.09%
2019/12/06	5	62.74	6	62.90	62.50	-1	8,147	-0.01%
2019/12/05	2	63.50	1	63.30	63.30	1	8,208	0.01%
2019/12/04	6	62.73	5	62.64	62.70	1	8,454	0.01%
2019/12/03	7	61.71	1	61.70	61.70	6	8,485	0.07%
2019/12/02	5	61.44	3	62.60	61.20	2	8,479	0.02%
2019/11/29	3	63.27	9	62.93	62.50	-6	8,447	-0.07%
2019/11/28	17	64.36	4	64.05	63.80	13	8,477	0.15%
2019/11/27	3	63.93	1	64.00	64.00	2	8,499	0.02%
2019/11/26	8	64.28	3	64.10	64.10	5	8,509	0.06%
2019/11/25	7	63.47	8	63.59	63.70	-1	8,510	-0.01%
2019/11/22	5	64.28	1	64.60	63.90	4	8,547	0.05%
2019/11/21	11	64.15	19	64.29	64.30	-8	8,765	-0.09%
2019/11/20	3	65.37	2	65.50	65.30	1	8,814	0.01%
2019/11/19	7	66.59	27	66.82	66.00	-20	9,166	-0.22%
2019/11/18	4	66.90	4	66.73	66.70	0	9,281	0.00%
2019/11/15	26	67.15	3	66.83	66.40	23	9,341	0.25%
2019/11/14	52	67.61	28	67.29	67.10	24	9,384	0.26%
2019/11/13	10	66.10	23	66.81	66.90	-13	9,347	-0.14%
2019/11/12	8	65.89	20	65.92	65.90	-12	9,479	-0.13%
2019/11/11	16	65.08	2	65.20	64.00	14	9,646	0.15%
2019/11/08	10	66.81	4	66.83	66.90	6	9,641	0.06%
2019/11/07	15	66.40	9	66.38	66.30	6	9,805	0.06%
2019/11/06	20	67.03	32	67.29	66.60	-12	9,818	-0.12%
2019/11/05	37	66.81	35	66.94	66.50	2	9,702	0.02%
2019/11/04	11	65.33	19	65.69	65.60	-8	9,686	-0.08%
2019/11/01	17	64.05	14	64.08	63.90	3	9,845	0.03%
2019/10/31	14	64.71	19	64.79	65.00	-5	10,188	-0.05%
2019/10/30	26	64.13	16	63.89	63.90	10	10,575	0.09%
2019/10/29	59	65.71	42	66.15	64.60	17	10,517	0.16%
2019/10/28	11	64.72	8	64.66	64.40	3	10,022	0.03%
2019/10/25	7	64.16	5	64.44	64.20	2	9,933	0.02%
2019/10/24	12	63.79	16	63.71	64.00	-4	9,892	-0.04%
2019/10/23	8	62.76	5	62.68	62.70	3	9,849	0.03%
2019/10/22	37	64.16	23	63.39	63.10	14	9,833	0.14%
2019/10/21	5	63.86	9	63.98	64.30	-4	9,599	-0.04%
2019/10/18	10	63.58	2	63.65	63.40	8	9,584	0.08%
2019/10/17	17	63.32	13	63.36	63.30	4	9,579	0.04%
2019/10/16	1	63.10	6	62.98	63.30	-5	9,571	-0.05%
2019/10/15	9	62.73	4	62.98	62.30	5	9,508	0.05%
2019/10/14	10	62.98	4	62.68	62.30	6	9,441	0.06%
2019/10/09	2	63.40	2	62.95	62.20	0	9,397	0.00%
2019/10/08	4	63.03	2	63.00	62.60	2	9,464	0.02%
2019/10/07	3	63.07	20	63.39	63.70	-17	9,548	-0.18%
2019/10/04	11	63.05	6	63.88	62.50	5	9,463	0.05%
2019/10/03	6	63.02	17	63.45	63.60	-11	9,263	-0.12%
2019/10/02	17	62.34	17	62.22	62.50	0	9,151	0.00%
2019/10/01	5	61.40	16	61.31	61.00	-11	8,990	-0.12%
2019/09/27	2	59.00	3	59.23	59.10	-1	8,875	-0.01%
2019/09/26	1	60.60	0	0.00	60.50	1	8,827	0.01%
2019/09/25	0	0.00	12	60.93	61.00	-12	8,887	-0.14%
2019/09/24	24	62.34	17	62.34	61.50	7	9,042	0.08%
2019/09/23	3	61.37	9	61.29	61.20	-6	8,835	-0.07%
2019/09/20	2	60.70	4	60.95	61.20	-2	8,840	-0.02%
2019/09/19	5	60.48	0	0.00	60.30	5	8,815	0.06%
2019/09/18	3	61.17	1	61.50	61.10	2	8,834	0.02%
2019/09/17	6	61.53	6	61.38	61.00	0	8,793	0.00%
2019/09/16	7	61.30	12	61.39	61.30	-5	8,788	-0.06%
2019/09/12	31	62.68	20	62.59	62.40	11	8,809	0.12%
2019/09/11	24	61.44	21	61.73	61.80	3	8,800	0.03%
2019/09/10	8	61.69	15	61.51	61.80	-7	8,753	-0.08%
2019/09/09	9	60.76	4	60.83	60.30	5	8,612	0.06%
2019/09/06	28	61.14	49	61.27	59.80	-21	8,539	-0.25%
2019/09/05	10	59.76	5	60.00	59.70	5	8,305	0.06%
2019/09/04	1	58.90	1	59.50	59.20	0	8,278	0.00%
2019/09/03	1	58.70	5	58.88	58.80	-4	8,340	-0.05%
2019/09/02	5	59.34	4	59.90	59.10	1	8,384	0.01%
2019/08/30	6	58.90	12	58.86	59.10	-6	8,349	-0.07%
2019/08/29	3	58.17	0	0.00	58.00	3	8,373	0.04%
2019/08/28	5	57.82	3	58.07	57.80	2	8,474	0.02%
2019/08/27	5	57.84	6	57.95	57.50	-1	8,496	-0.01%
2019/08/26	13	58.45	4	58.53	56.70	9	8,490	0.11%
2019/08/23	15	61.33	10	61.24	61.20	5	8,348	0.06%
2019/08/22	34	63.21	24	63.45	62.20	10	8,279	0.12%
2019/08/21	26	61.68	27	61.71	61.80	-1	7,926	-0.01%
2019/08/20	5	61.02	18	60.98	60.20	-13	7,874	-0.17%
2019/08/19	4	60.68	6	60.53	60.70	-2	7,874	-0.03%
2019/08/16	6	59.40	8	59.78	59.30	-2	7,800	-0.03%
2019/08/15	20	59.41	6	59.75	59.00	14	7,687	0.18%
2019/08/14	13	61.62	24	61.84	62.20	-11	7,419	-0.15%
2019/08/13	9	60.63	11	60.21	59.70	-2	7,159	-0.03%
2019/08/12	13	60.56	35	60.63	60.00	-22	7,064	-0.31%
2019/08/08	17	58.98	9	59.00	58.70	8	6,838	0.12%
2019/08/07	12	59.35	11	59.55	58.40	1	6,678	0.01%
2019/08/06	48	58.10	38	58.45	60.40	10	6,522	0.15%
2019/08/05	62	60.86	54	59.96	58.60	8	6,359	0.13%
2019/08/02	49	58.99	37	59.55	59.90	12	6,038	0.20%
2019/08/01	22	56.30	84	56.98	58.80	-62	5,477	-1.13%
2019/07/31	1	53.30	7	53.21	53.50	-6	5,012	-0.12%
2019/07/29	1	53.40	11	53.69	53.40	-10	5,016	-0.20%
2019/07/26	6	53.20	2	53.30	53.30	4	5,047	0.08%
2019/07/25	7	52.99	2	53.55	53.80	5	5,065	0.10%
2019/07/24	3	52.27	17	53.31	52.90	-14	5,037	-0.28%
2019/07/23	5	51.90	0	0.00	51.70	5	5,134	0.10%
2019/07/22	15	51.96	2	51.80	51.80	13	5,137	0.25%
2019/07/19	17	53.42	2	53.80	53.50	15	5,151	0.29%
2019/07/18	21	54.01	1	54.40	53.00	20	5,120	0.39%
2019/07/17	15	55.15	3	55.00	55.10	12	5,077	0.24%
2019/07/16	13	56.07	4	56.15	55.80	9	5,016	0.18%
2019/07/15	8	55.78	2	55.70	55.70	6	4,967	0.12%
2019/07/12	14	55.95	3	56.57	56.20	11	4,950	0.22%
2019/07/11	13	57.07	16	57.23	56.80	-3	4,848	-0.06%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1	54.90	0	0.00	54.60	1	4,693	0.02%
2019/07/08	10	55.89	3	55.80	55.40	7	4,791	0.15%
2019/07/05	2	55.05	1	55.00	55.50	1	4,967	0.02%
2019/07/04	1	54.80	0	0.00	55.10	1	4,986	0.02%
2019/07/03	4	54.40	2	54.50	54.50	2	5,013	0.04%
2019/07/02	2	55.75	1	56.00	55.60	1	5,148	0.02%
2019/07/01	5	56.54	9	56.48	56.50	-4	5,152	-0.08%
2019/06/28	4	54.58	3	55.47	54.10	1	5,017	0.02%
2019/06/27	1	55.20	2	54.95	55.00	-1	5,004	-0.02%
2019/06/26	3	54.37	1	54.40	54.10	2	5,080	0.04%
2019/06/25	5	54.88	5	55.36	54.40	0	5,124	0.00%
2019/06/24	3	55.33	6	55.25	55.70	-3	5,088	-0.06%
2019/06/21	1	55.40	0	0.00	55.00	1	5,125	0.02%
2019/06/20	11	55.62	5	55.80	55.60	6	5,133	0.12%
2019/06/19	1	53.00	4	53.78	56.30	-3	5,108	-0.06%
2019/06/18	1	52.20	0	0.00	52.50	1	4,982	0.02%
2019/06/12	1	52.00	2	52.20	52.00	-1	4,986	-0.02%
2019/06/11	1	52.20	3	51.27	51.60	-2	5,001	-0.04%
2019/06/10	1	50.80	1	50.90	51.00	0	4,974	0.00%
2019/06/06	7	49.29	8	48.89	48.65	-1	5,141	-0.02%
2019/06/05	7	49.61	1	50.20	49.50	6	5,133	0.12%
2019/06/04	3	48.88	2	49.45	49.00	1	5,069	0.02%
2019/06/03	5	47.48	6	48.52	48.35	-1	4,984	-0.02%
2019/05/31	5	48.35	0	0.00	48.25	5	5,001	0.10%
2019/05/30	3	49.47	3	48.27	48.20	0	5,046	0.00%
2019/05/29	2	46.25	2	46.75	46.60	0	5,021	0.00%
2019/05/28	5	47.88	3	47.95	46.90	2	5,004	0.04%
2019/05/23	0	0.00	2	50.10	50.20	-2	4,901	-0.04%
2019/05/16	3	54.70	3	54.30	54.30	0	5,374	0.00%
2019/05/15	0	0.00	1	55.00	55.40	-1	5,567	-0.02%
2019/05/14	1	55.30	0	0.00	55.30	1	5,622	0.02%
2019/05/13	2	55.20	0	0.00	55.30	2	5,616	0.04%
2019/05/10	3	58.37	0	0.00	58.00	3	5,551	0.05%
2019/05/09	0	0.00	1	61.00	59.80	-1	5,460	-0.02%
2019/05/07	2	62.20	0	0.00	62.00	2	5,413	0.04%
2019/05/06	3	59.80	1	60.30	60.60	2	5,394	0.04%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/05/02	1	62.50	0	0.00	62.60	1	5,275	0.02%
2019/04/29	14	62.23	3	64.83	61.40	11	5,210	0.21%
2019/04/26	4	68.68	0	0.00	68.20	4	5,073	0.08%
2019/04/25	3	69.60	6	69.57	69.60	-3	5,137	-0.06%
2019/04/24	0	0.00	1	68.50	68.10	-1	5,129	-0.02%
2019/04/23	0	0.00	10	65.95	66.00	-10	5,089	-0.20%
2019/04/18	4	67.30	1	68.40	67.60	3	5,206	0.06%
2019/04/17	7	68.00	1	68.70	68.50	6	5,282	0.11%
2019/04/16	1	69.00	9	68.82	68.40	-8	5,284	-0.15%
2019/04/15	7	68.13	3	68.63	67.30	4	5,255	0.08%
2019/04/12	10	69.12	18	69.67	69.90	-8	5,180	-0.15%
2019/04/11	12	68.90	29	69.39	67.00	-17	5,076	-0.33%
2019/04/09	6	64.68	7	64.69	64.80	-1	4,748	-0.02%
2019/04/08	13	64.21	8	62.91	64.20	5	4,694	0.11%
2019/04/03	14	62.90	13	61.88	61.90	1	4,510	0.02%
2019/04/02	0	0.00	4	61.23	61.90	-4	4,403	-0.09%
2019/03/29	5	60.22	0	0.00	60.70	5	4,286	0.12%
2019/03/28	10	60.02	2	59.65	60.00	8	4,194	0.19%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/26	2	59.85	2	59.60	60.00	0	4,155	0.00%
2019/03/25	0	0.00	2	57.70	57.90	-2	4,125	-0.05%
2019/03/22	2	60.35	4	59.90	60.10	-2	4,051	-0.05%
2019/03/21	1	62.10	3	61.77	61.00	-2	4,009	-0.05%
2019/03/20	1	61.20	0	0.00	60.90	1	3,961	0.03%
2019/03/19	0	0.00	4	61.70	61.50	-4	3,908	-0.10%
2019/03/18	2	61.60	1	61.40	61.50	1	3,882	0.03%
2019/03/15	2	62.00	1	62.30	62.40	1	3,841	0.03%
2019/03/14	3	62.43	4	62.43	62.20	-1	3,792	-0.03%
2019/03/13	4	61.88	2	61.90	62.50	2	3,775	0.05%
2019/03/12	8	62.44	28	62.88	62.00	-20	3,727	-0.54%
2019/03/11	2	59.15	2	59.65	59.80	0	3,536	0.00%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/06	4	59.98	3	60.03	59.80	1	3,746	0.03%
2019/03/05	10	61.34	7	60.56	60.10	3	3,727	0.08%
2019/03/04	4	59.53	2	59.95	59.40	2	3,641	0.05%
2019/02/27	2	58.70	11	57.76	58.20	-9	3,573	-0.25%
2019/02/26	5	57.78	16	58.70	57.70	-11	3,559	-0.31%
2019/02/25	7	58.79	5	57.94	58.50	2	3,532	0.06%
2019/02/22	1	58.00	2	58.15	58.00	-1	3,510	-0.03%
2019/02/21	8	57.90	0	0.00	58.00	8	3,517	0.23%
2019/02/20	6	59.88	8	59.71	59.00	-2	3,565	-0.06%
2019/02/19	4	59.78	6	59.52	59.70	-2	3,543	-0.06%
2019/02/18	9	58.66	10	58.29	58.20	-1	3,484	-0.03%
2019/02/15	19	55.79	7	56.06	56.70	12	3,413	0.35%
2019/02/14	11	55.85	10	55.74	55.00	1	3,443	0.03%
2019/02/13	5	53.24	4	53.30	53.50	1	3,282	0.03%
2019/02/12	2	51.25	2	51.70	51.60	0	3,297	0.00%
2019/02/11	1	51.80	6	51.47	50.90	-5	3,287	-0.15%
2019/01/30	0	0.00	1	50.40	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	1	49.75	50.70	-1	3,257	-0.03%
2019/01/25	1	50.00	2	50.55	50.30	-1	3,297	-0.03%
2019/01/24	1	48.80	4	49.26	49.70	-3	3,320	-0.09%
2019/01/22	0	0.00	2	48.60	48.55	-2	3,339	-0.06%
2019/01/21	1	48.75	17	49.53	49.65	-16	3,335	-0.48%
2019/01/18	3	48.53	5	48.36	49.10	-2	3,372	-0.06%
2019/01/17	10	49.75	5	50.62	47.90	5	3,386	0.15%
2019/01/16	16	50.63	24	50.97	50.90	-8	3,300	-0.24%
2019/01/15	23	49.90	2	49.85	49.70	21	3,226	0.65%
2019/01/14	6	49.78	2	49.38	49.65	4	3,218	0.12%
2019/01/11	3	49.55	29	49.62	49.65	-26	3,210	-0.81%
2019/01/10	16	49.27	16	49.55	49.85	0	3,201	0.00%
2019/01/09	29	47.60	43	47.45	48.45	-14	3,096	-0.45%
2019/01/08	5	44.62	2	45.10	45.30	3	2,971	0.10%
2019/01/07	5	44.50	12	44.77	44.80	-7	2,953	-0.24%
2019/01/04	5	43.69	3	43.78	43.55	2	2,957	0.07%
2019/01/03	6	45.58	4	44.96	44.60	2	2,948	0.07%
2019/01/02	3	44.68	5	44.53	44.35	-2	2,926	-0.07%
2018/12/28	1	43.45	0	0.00	43.45	1	2,932	0.03%
2018/12/24	2	43.38	4	43.60	43.40	-2	3,009	-0.07%
2018/12/22	1	43.00	0	0.00	43.00	1	3,022	0.03%
2018/12/21	8	42.38	7	42.66	43.00	1	3,035	0.03%
2018/12/20	1	43.60	0	0.00	42.60	1	3,016	0.03%
2018/12/19	2	44.65	2	45.13	44.50	0	3,000	0.00%
2018/12/18	0	0.00	14	43.59	43.60	-14	2,983	-0.47%
2018/12/17	7	43.39	2	43.25	43.30	5	2,969	0.17%
2018/12/13	3	44.27	2	44.45	44.45	1	3,049	0.03%
2018/12/12	4	45.09	2	45.78	45.00	2	3,048	0.07%
2018/12/07	4	45.04	2	44.90	44.80	2	3,072	0.07%
2018/12/06	2	45.30	6	45.80	44.40	-4	3,087	-0.13%
2018/12/05	0	0.00	1	47.05	47.50	-1	3,062	-0.03%
2018/12/04	9	47.50	7	47.19	46.90	2	3,072	0.07%
2018/12/03	3	48.70	3	48.27	48.60	0	3,083	0.00%
2018/11/30	4	45.23	5	45.99	46.00	-1	3,069	-0.03%
2018/11/29	5	44.23	8	44.39	44.45	-3	2,983	-0.10%
2018/11/28	1	41.35	2	41.90	42.30	-1	2,850	-0.04%
2018/11/27	2	40.78	2	40.65	41.20	0	2,829	0.00%
2018/11/26	2	41.10	2	41.35	40.95	0	2,806	0.00%
2018/11/23	1	40.40	1	40.65	40.60	0	2,806	0.00%
2018/11/22	1	41.65	3	42.12	41.30	-2	2,808	-0.07%
2018/11/21	6	42.38	5	42.39	42.20	1	2,838	0.04%
2018/11/20	5	42.48	5	42.26	42.60	0	2,804	0.00%
2018/11/19	7	42.48	3	42.57	42.30	4	2,752	0.15%
2018/11/16	3	40.78	7	41.01	41.10	-4	2,609	-0.15%
2018/11/15	2	39.48	4	39.68	39.45	-2	2,533	-0.08%
2018/11/14	3	40.80	5	41.14	40.80	-2	2,490	-0.08%
2018/11/13	4	39.01	17	39.46	40.05	-13	2,384	-0.55%
2018/11/12	1	37.25	6	37.68	37.50	-5	2,262	-0.22%
2018/11/09	11	37.78	1	37.00	36.50	10	2,214	0.45%
2018/11/08	6	39.28	11	39.32	39.50	-5	2,134	-0.23%
2018/11/07	7	38.76	4	38.74	38.50	3	2,098	0.14%
2018/11/06	1	40.25	3	38.95	38.85	-2	2,098	-0.10%
2018/11/05	3	40.37	1	39.90	39.90	2	2,094	0.10%
2018/11/02	14	40.84	3	41.00	41.00	11	2,096	0.52%
2018/11/01	4	41.31	0	0.00	41.30	4	2,095	0.19%
2018/10/29	0	0.00	2	39.95	39.95	-2	2,189	-0.09%
2018/10/26	6	40.86	0	0.00	40.00	6	2,203	0.27%
2018/10/25	3	42.02	0	0.00	40.90	3	2,219	0.14%
2018/10/24	0	0.00	2	44.93	45.40	-2	2,205	-0.09%
2018/10/23	1	43.75	1	44.45	43.80	0	2,244	0.00%
2018/10/22	1	45.15	1	45.00	44.95	0	2,275	0.00%
2018/10/17	1	44.55	1	44.90	44.00	0	2,263	0.00%
2018/10/16	0	0.00	1	44.10	43.80	-1	2,327	-0.04%
2018/10/12	1	43.00	30	43.00	43.95	-29	2,475	-1.17%
2018/10/11	0	0.00	1	43.50	43.05	-1	2,478	-0.04%
2018/10/09	13	48.04	3	48.73	47.80	10	2,458	0.41%
2018/10/08	0	0.00	2	49.13	49.20	-2	2,459	-0.08%
2018/10/05	11	47.93	0	0.00	47.75	11	2,491	0.44%
2018/10/04	2	50.25	8	49.96	50.20	-6	2,473	-0.24%
2018/10/03	12	51.38	9	51.11	50.40	3	2,488	0.12%
2018/10/02	22	51.18	12	51.59	51.40	10	2,458	0.41%
2018/10/01	1	50.10	2	50.05	50.40	-1	2,422	-0.04%
2018/09/28	1	48.45	3	48.78	48.85	-2	2,425	-0.08%
2018/09/26	1	49.15	5	49.09	49.15	-4	2,440	-0.16%
2018/09/25	6	48.70	1	48.95	48.25	5	2,441	0.20%
2018/09/20	3	49.43	3	49.20	49.00	0	2,524	0.00%
2018/09/19	3	49.55	5	49.80	50.20	-2	2,482	-0.08%
2018/09/18	0	0.00	3	48.13	48.20	-3	2,449	-0.12%
2018/09/17	0	0.00	1	48.10	48.45	-1	2,441	-0.04%
2018/09/14	3	47.32	13	47.92	48.45	-10	2,438	-0.41%
2018/09/13	15	47.21	0	0.00	46.85	15	2,424	0.62%
2018/09/12	12	47.57	20	47.49	48.00	-8	2,438	-0.33%
2018/09/11	6	47.65	2	47.25	47.30	4	2,439	0.16%
2018/09/10	11	49.31	10	49.00	48.00	1	2,440	0.04%
2018/09/07	10	51.62	14	50.56	51.30	-4	2,415	-0.17%
2018/09/06	7	54.63	2	55.80	53.80	5	2,382	0.21%
2018/09/05	2	54.60	1	55.30	55.00	1	2,333	0.04%
2018/09/04	6	54.93	8	54.76	55.30	-2	2,330	-0.09%
2018/09/03	4	57.03	3	55.30	55.20	1	2,309	0.04%
2018/08/31	3	57.50	5	56.84	57.00	-2	2,314	-0.09%
2018/08/30	6	58.67	0	0.00	57.70	6	2,359	0.25%
2018/08/29	6	58.93	3	59.20	58.90	3	2,395	0.13%
2018/08/28	3	58.97	3	57.40	59.00	0	2,385	0.00%
2018/08/27	11	55.91	0	0.00	55.90	11	2,326	0.47%
2018/08/24	2	55.90	0	0.00	55.80	2	2,329	0.09%
2018/08/22	1	56.30	0	0.00	55.60	1	2,334	0.04%
2018/08/21	0	0.00	6	56.17	55.80	-6	2,325	-0.26%
2018/08/20	0	0.00	1	56.80	56.00	-1	2,335	-0.04%
2018/08/17	0	0.00	7	58.09	57.60	-7	2,340	-0.30%
2018/08/16	2	57.85	0	0.00	58.00	2	2,365	0.08%
2018/08/15	7	59.09	10	59.20	58.10	-3	2,373	-0.13%
2018/08/14	1	57.50	0	0.00	59.00	1	2,376	0.04%
2018/08/13	0	0.00	2	57.25	56.80	-2	2,417	-0.08%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/08	0	0.00	1	60.00	60.40	-1	2,374	-0.04%
2018/08/07	21	60.39	16	60.47	60.00	5	2,353	0.21%
2018/08/06	0	0.00	12	58.60	58.80	-12	2,257	-0.53%
2018/08/03	6	56.95	5	57.12	57.10	1	2,265	0.04%
2018/08/02	10	57.50	3	57.60	56.50	7	2,267	0.31%
2018/08/01	14	57.42	9	58.27	57.70	5	2,247	0.22%
2018/07/31	4	56.98	2	57.65	57.50	2	2,207	0.09%
2018/07/30	1	56.90	2	57.90	56.50	-1	2,214	-0.05%
2018/07/27	3	55.47	3	55.53	56.40	0	2,182	0.00%
2018/07/26	1	54.70	1	54.70	54.80	0	2,166	0.00%
2018/07/25	2	54.80	2	54.50	54.50	0	2,164	0.00%
2018/07/24	6	54.77	6	55.40	55.70	0	2,180	0.00%
2018/07/23	3	55.73	3	56.83	55.20	0	2,183	0.00%
2018/07/20	1	54.10	3	54.53	55.80	-2	2,136	-0.09%
2018/07/19	4	53.70	4	53.70	53.40	0	2,080	0.00%
2018/07/18	6	53.47	2	52.60	52.60	4	2,038	0.20%
2018/07/17	1	53.10	0	0.00	53.10	1	2,021	0.05%
2018/07/16	12	53.36	1	52.90	52.90	11	2,047	0.54%
2018/07/13	11	53.99	0	0.00	54.20	11	2,049	0.54%
2018/07/12	3	52.60	0	0.00	52.50	3	2,022	0.15%
2018/07/11	7	53.23	0	0.00	53.00	7	2,051	0.34%
2018/07/10	3	54.17	1	54.40	54.30	2	2,046	0.10%
2018/07/09	2	55.20	1	56.00	55.20	1	2,049	0.05%
2018/07/06	2	54.80	1	55.60	54.90	1	2,053	0.05%
2018/07/05	4	55.53	1	56.40	54.90	3	2,063	0.15%
2018/07/04	2	59.00	2	59.80	59.00	0	2,066	0.00%
2018/07/03	2	60.20	1	59.80	59.80	1	2,073	0.05%
2018/07/02	2	61.70	0	0.00	60.00	2	2,065	0.10%
2018/06/29	7	61.16	11	61.98	61.80	-4	2,057	-0.19%
2018/06/28	1	59.60	1	59.70	59.70	0	1,968	0.00%
2018/06/26	1	58.20	0	0.00	58.20	1	1,966	0.05%
2018/06/25	2	57.90	0	0.00	58.10	2	1,969	0.10%
2018/06/21	2	60.05	1	59.70	59.00	1	1,976	0.05%
2018/06/20	0	0.00	2	60.70	60.50	-2	1,999	-0.10%
2018/06/19	1	62.90	1	62.90	61.30	0	2,030	0.00%
2018/06/15	1	61.30	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	61.60	3	62.10	61.10	-2	2,064	-0.10%
2018/06/13	2	61.80	0	0.00	61.80	2	2,054	0.10%
2018/06/12	1	61.00	1	61.90	60.80	0	2,089	0.00%
2018/06/11	1	61.70	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.40	1	62.70	62.10	0	2,092	0.00%
2018/06/07	2	64.00	13	63.44	63.10	-11	2,104	-0.52%
2018/06/06	2	61.55	11	61.27	62.60	-9	2,076	-0.43%
2018/06/05	11	59.57	1	59.10	59.20	10	2,032	0.49%
2018/06/04	0	0.00	5	58.60	58.80	-5	2,014	-0.25%
2018/05/31	2	58.20	1	58.00	58.30	1	2,071	0.05%
2018/05/30	1	57.40	0	0.00	57.20	1	2,110	0.05%
2018/05/28	2	58.80	0	0.00	58.50	2	2,205	0.09%
2018/05/24	2	56.15	2	56.85	57.50	0	2,353	0.00%
2018/05/23	1	56.00	3	56.80	56.50	-2	2,358	-0.08%
2018/05/22	1	56.60	1	56.80	56.70	0	2,401	0.00%
2018/05/21	4	55.35	4	55.83	56.90	0	2,449	0.00%
2018/05/18	1	56.30	1	56.70	55.30	0	2,413	0.00%
2018/05/17	2	56.50	1	56.50	56.30	1	2,437	0.04%
2018/05/16	1	56.50	1	56.40	56.40	0	2,453	0.00%
2018/05/15	1	57.20	1	57.50	56.90	0	2,500	0.00%
2018/05/14	3	57.73	2	57.50	57.20	1	2,529	0.04%
2018/05/11	14	59.04	1	58.20	58.20	13	2,537	0.51%
2018/05/10	4	59.18	2	60.15	60.80	2	2,517	0.08%
2018/05/09	0	0.00	1	58.50	58.50	-1	2,504	-0.04%
2018/05/07	1	59.00	2	58.35	59.00	-1	2,566	-0.04%
2018/05/03	3	58.83	1	58.00	58.00	2	2,649	0.08%
2018/05/02	1	59.40	1	59.80	59.60	0	2,695	0.00%
2018/04/30	0	0.00	1	59.30	60.50	-1	2,767	-0.04%
2018/04/27	0	0.00	1	57.50	56.60	-1	2,854	-0.04%
2018/04/26	0	0.00	4	59.25	58.60	-4	2,895	-0.14%
2018/04/24	4	58.48	1	59.30	57.80	3	3,008	0.10%
2018/04/23	0	0.00	1	61.10	60.80	-1	3,067	-0.03%
2018/04/20	1	61.20	2	62.40	61.20	-1	3,170	-0.03%
2018/04/19	2	61.45	1	61.20	61.20	1	3,246	0.03%
2018/04/18	1	61.50	1	61.40	61.10	0	3,325	0.00%
2018/04/17	1	61.30	0	0.00	62.00	1	3,406	0.03%
2018/04/16	0	0.00	1	61.70	61.20	-1	3,605	-0.03%
2018/04/13	1	61.40	0	0.00	61.40	1	3,752	0.03%
2018/04/12	0	0.00	5	62.60	62.30	-5	3,812	-0.13%
2018/04/11	0	0.00	1	62.00	62.10	-1	3,943	-0.03%
2018/04/09	0	0.00	1	61.80	61.40	-1	4,111	-0.02%
2018/04/02	7	64.37	9	64.39	64.20	-2	4,145	-0.05%
2018/03/31	6	62.40	6	62.80	62.50	0	4,163	0.00%
2018/03/30	4	64.90	5	64.56	62.20	-1	4,181	-0.02%
2018/03/28	10	64.05	1	64.70	63.90	9	4,168	0.22%
2018/03/26	0	0.00	1	64.70	63.00	-1	4,159	-0.02%
2018/03/23	6	61.42	7	61.37	64.50	-1	4,164	-0.02%
2018/03/22	3	64.33	1	64.30	63.30	2	4,141	0.05%
2018/03/21	3	66.13	0	0.00	65.80	3	4,126	0.07%
2018/03/20	11	67.27	0	0.00	66.00	11	4,143	0.27%
2018/03/19	4	69.65	3	70.10	69.00	1	4,120	0.02%
2018/03/15	0	0.00	1	69.20	68.80	-1	4,142	-0.02%
2018/03/14	11	69.25	0	0.00	69.00	11	4,215	0.26%
2018/03/13	14	69.84	0	0.00	69.90	14	4,231	0.33%
2018/03/12	1	68.50	0	0.00	68.30	1	4,264	0.02%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/07	5	71.10	0	0.00	70.70	5	4,361	0.11%
2018/03/06	1	70.20	27.2	69.11	70.50	-26.2	4,424	-0.59%
2018/03/05	0	0.00	1	71.10	70.60	-1	4,465	-0.02%
2018/03/02	7	72.37	5	72.40	72.60	2	4,465	0.04%
2018/03/01	10	73.05	5	73.50	74.00	5	4,472	0.11%
2018/02/26	1	75.70	12	76.71	77.00	-11	4,453	-0.25%
2018/02/23	2	74.15	2	74.20	74.20	0	4,593	0.00%
2018/02/22	1	74.30	2	74.00	74.00	-1	4,790	-0.02%
2018/02/21	4	73.48	3	73.83	72.80	1	4,746	0.02%
2018/02/12	8	73.73	1	73.30	73.30	7	4,688	0.15%
2018/02/09	11	74.05	0	0.00	74.60	11	4,675	0.24%
2018/02/06	2	75.30	11	74.42	74.30	-9	4,559	-0.20%
2018/02/05	0	0.00	1	78.50	79.40	-1	4,541	-0.02%
2018/02/02	3	80.13	1	79.90	79.90	2	4,517	0.04%
2018/02/01	9	82.01	5	81.94	81.90	4	4,504	0.09%
2018/01/31	2	81.65	2	82.30	82.60	0	4,510	0.00%
2018/01/30	1	83.80	6	82.43	82.70	-5	4,526	-0.11%
2018/01/29	3	80.87	5	82.90	80.80	-2	4,492	-0.04%
2018/01/26	2	82.05	2	83.15	82.00	0	4,449	0.00%
2018/01/25	2	82.50	0	0.00	82.00	2	4,443	0.05%
2018/01/24	8	82.08	4	82.48	82.40	4	4,483	0.09%
2018/01/23	3	82.00	5	81.18	81.40	-2	4,510	-0.04%
2018/01/22	3	78.60	7	78.87	79.40	-4	4,511	-0.09%
2018/01/19	2	77.05	6	77.37	77.50	-4	4,505	-0.09%
2018/01/18	11	77.05	9	77.90	75.80	2	4,455	0.04%
2018/01/17	5	77.58	3	78.13	77.90	2	4,395	0.05%
2018/01/16	16	80.73	11	81.49	80.30	5	4,293	0.12%
2018/01/15	0	0.00	2	78.85	79.00	-2	4,172	-0.05%
2018/01/12	3	77.00	16	75.67	76.40	-13	4,088	-0.32%
2018/01/11	8	74.76	4	74.58	74.40	4	4,021	0.10%
2018/01/10	12	75.78	1	74.90	74.00	11	3,986	0.28%
2018/01/09	21	80.30	3	78.90	79.30	18	3,779	0.48%
2018/01/08	9	85.76	3	85.33	84.00	6	3,662	0.16%
2018/01/05	13	90.68	16	90.36	88.30	-3	3,612	-0.08%
2018/01/03	4	86.53	13	86.83	87.30	-9	3,549	-0.25%
2018/01/02	1	80.50	4	80.33	82.60	-3	3,514	-0.09%