致伸 (4915)-群益金鼎-瑞豐券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/24	0	0.00	0	88.00	87.70	0	5,205	0.00%
2024/04/23	0	0.00	0	87.60	88.00	0	5,167	0.00%
2024/04/18	10	86.75	10	86.05	87.00	0	4,989	0.00%
2024/04/17	1	84.60	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	0.00	1	85.00	84.70	-1	4,932	-0.02%
2024/04/12	1	85.60	0	0.00	85.00	1	4,934	0.02%
2024/04/10	1	84.60	0	0.00	84.70	1	4,936	0.02%
2024/04/01	0	83.00	0	0.00	82.70	0	5,017	0.00%
2024/03/28	0	0.00	1	86.00	85.80	-1	4,785	-0.02%
2024/03/27	1	85.40	0	0.00	85.20	1	4,614	0.02%
2024/03/26	0	0.00	1.2	82.58	82.10	-1.2	4,584	-0.03%
2024/03/25	0	0.00	1	82.20	82.80	-1	4,669	-0.02%
2024/03/21	1	85.90	0	0.00	86.70	1	4,831	0.02%
2024/03/20	0	0.00	0	86.40	85.50	0	4,867	0.00%
2024/03/19	0	0.00	0	83.70	85.00	0	4,775	0.00%
2024/03/13	0	0.00	0.1	79.50	78.70	-0.1	4,524	0.00%
2024/03/12	0	0.00	0.1	77.30	77.50	-0.1	4,410	0.00%
2024/03/11	0	0.00	3	74.30	74.60	-3	4,378	-0.07%
2024/03/08	2	73.40	1	74.20	73.30	1	4,365	0.02%
2024/03/07	0	0.00	0	75.60	75.80	0	4,238	0.00%
2024/03/05	0	0.00	3	75.30	76.80	-3	4,210	-0.07%
2024/03/04	3	73.90	3	75.10	75.70	0	4,155	0.00%
2024/03/01	0	0.00	7	73.39	73.10	-7	4,067	-0.17%
2024/02/29	1	72.30	15	72.58	72.80	-14	4,014	-0.35%
2024/02/27	2	71.80	0	0.00	72.00	2	3,969	0.05%
2024/02/26	0	0.00	5	71.70	72.00	-5	3,924	-0.13%
2024/02/23	1	72.00	1	72.19	72.40	0	3,887	0.00%
2024/02/22	2	71.70	12	70.84	71.20	-10	3,832	-0.26%
2024/02/21	2	68.90	0	0.00	68.90	2	3,686	0.05%
2024/02/20	0	0.00	23	68.81	68.90	-23	3,651	-0.63%
2024/02/19	0	0.00	8	69.48	69.10	-8	3,650	-0.22%
2024/02/16	1	68.40	1	68.60	68.30	0	3,645	0.00%
2024/02/15	2	67.30	1	68.10	68.50	1	3,661	0.03%
2024/01/31	0	0.00	0	65.90	65.70	0	3,689	0.00%
2024/01/29	3	66.13	1	66.20	66.70	2	3,831	0.05%
2024/01/26	1	65.60	0	0.00	65.80	1	3,864	0.03%
2024/01/22	1	65.10	0	0.00	64.80	1	4,254	0.02%
2024/01/19	1	65.00	0	0.00	65.20	1	4,249	0.02%
2024/01/18	0	0.00	1	64.40	64.80	-1	4,279	-0.02%
2024/01/08	0	65.00	5	65.20	65.50	-5	4,407	-0.11%
2024/01/05	2	66.70	1	67.40	66.40	1	4,324	0.02%
2024/01/04	2	66.80	0	0.00	67.20	2	4,322	0.05%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2024/01/02	31	68.15	0.2	67.40	67.50	30.8	4,282	0.72%
2023/12/29	1	66.80	42	67.49	67.70	-41	4,260	-0.96%
2023/12/27	3	65.73	4	66.13	66.40	-1	4,208	-0.02%
2023/12/26	2	65.75	36.2	65.62	66.10	-34.2	4,168	-0.82%
2023/12/25	0	0.00	17	66.09	66.00	-17	4,151	-0.41%
2023/12/22	2	65.60	0.5	65.60	65.70	1.5	4,124	0.04%
2023/12/21	11	66.37	0	0.00	66.20	11	4,084	0.27%
2023/12/20	3	66.63	3	66.73	67.10	0	4,009	0.00%
2023/12/19	11	66.74	1	66.30	65.90	10	3,879	0.26%
2023/12/18	28.5	66.86	4	67.03	66.60	24.5	3,773	0.65%
2023/12/15	2	66.70	11	67.36	66.20	-9	3,702	-0.24%
2023/12/14	7	65.90	28	66.33	66.80	-21	3,588	-0.59%
2023/12/13	37	65.21	5	65.46	65.70	32	3,517	0.91%
2023/12/12	0	0.00	1	63.50	64.20	-1	3,520	-0.03%
2023/12/08	1	63.70	0	0.00	63.80	1	3,727	0.03%
2023/12/06	3.2	64.10	0	0.00	63.90	3.2	4,072	0.08%
2023/12/04	3	65.10	0	0.00	64.80	3	4,222	0.07%
2023/11/30	41	65.17	0	0.00	64.50	41	4,396	0.93%
2023/11/29	1	65.50	1	65.70	65.50	0	4,342	0.00%
2023/11/28	1	65.10	1	65.20	65.10	0	4,353	0.00%
2023/11/24	3	64.70	1	64.80	64.60	2	4,391	0.05%
2023/11/21	0	0.00	2	64.30	64.10	-2	4,436	-0.05%
2023/11/17	7	63.86	0	0.00	63.70	7	4,417	0.16%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/07	5	63.50	0	0.00	63.40	5	4,293	0.12%
2023/11/06	0	0.00	10	64.30	64.60	-10	4,229	-0.24%
2023/11/03	2	62.95	1	63.20	63.30	1	4,184	0.02%
2023/11/02	4	62.90	1	63.10	63.10	3	4,161	0.07%
2023/11/01	22	64.73	0	0.00	62.40	22	4,091	0.54%
2023/10/24	3	71.83	5	71.46	70.50	-2	4,120	-0.05%
2023/10/16	1	69.70	0	0.00	69.90	1	4,098	0.02%
2023/10/13	0	0.00	3	71.73	71.70	-3	4,124	-0.07%
2023/10/12	1	71.90	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	1	71.10	71.20	-1	4,123	-0.02%
2023/10/06	0	0.00	1	70.60	70.00	-1	4,156	-0.02%
2023/10/05	1	71.00	0	0.00	71.00	1	4,178	0.02%
2023/10/03	1	69.70	0	0.00	69.50	1	4,146	0.02%
2023/10/02	10	68.60	0	0.00	69.10	10	4,167	0.24%
2023/09/26	0	0.00	1.2	71.38	70.20	-1.2	4,428	-0.03%
2023/09/25	0	0.00	2	71.35	71.70	-2	4,468	-0.04%
2023/09/21	0	70.00	4	70.15	70.00	-4	4,626	-0.09%
2023/09/20	1	70.90	1	70.70	70.90	0	4,615	0.00%
2023/09/19	1	73.10	0	0.00	73.00	1	4,529	0.02%
2023/09/18	3	72.23	2	72.40	72.30	1	4,483	0.02%
2023/09/15	0	0.00	0.1	73.00	71.90	-0.1	4,428	0.00%
2023/09/14	3	72.40	3	71.77	71.80	0	4,349	0.00%
2023/09/13	6	71.70	13	71.75	71.70	-7	4,260	-0.16%
2023/09/12	4	70.48	9.1	71.22	70.40	-5.1	4,110	-0.12%
2023/09/11	1	68.30	1	67.70	67.90	0	3,817	0.00%
2023/09/08	1	68.50	2	68.50	68.30	-1	3,782	-0.03%
2023/09/07	11	69.04	4	68.55	68.30	7	3,796	0.18%
2023/09/06	4	67.78	20.5	68.06	68.00	-16.5	3,658	-0.45%
2023/09/05	3	66.37	9	67.38	67.80	-6	3,589	-0.17%
2023/09/04	1	65.30	1	66.10	65.80	0	3,513	0.00%
2023/09/01	3	65.73	1	65.80	65.90	2	3,514	0.06%
2023/08/30	3	66.30	2	65.80	65.90	1	3,579	0.03%
2023/08/29	0	0.00	1	65.30	65.40	-1	3,574	-0.03%
2023/08/28	40	64.69	40	65.00	64.40	0	3,572	0.00%
2023/08/22	5	64.40	0	0.00	63.90	5	3,721	0.13%
2023/08/17	1	64.00	0	0.00	64.50	1	3,928	0.03%
2023/08/04	1	62.80	0	0.00	63.30	1	3,897	0.03%
2023/08/02	1	64.30	0	0.00	64.00	1	3,880	0.03%
2023/07/31	3	64.63	3	65.10	64.50	0	3,913	0.00%
2023/07/28	0	0.00	18	65.66	66.00	-18	3,870	-0.47%
2023/07/27	1	64.80	1	64.40	64.40	0	3,885	0.00%
2023/07/26	0	0.00	2	64.90	64.70	-2	3,849	-0.05%
2023/07/25	0	0.00	3	64.57	64.70	-3	3,848	-0.08%
2023/07/24	1	63.60	1	64.40	63.60	0	3,823	0.00%
2023/07/21	1	64.30	3	64.93	64.40	-2	3,803	-0.05%
2023/07/20	0	0.00	1	63.20	63.40	-1	3,723	-0.03%
2023/07/19	7	63.00	0	0.00	62.90	7	3,724	0.19%
2023/07/18	9	64.51	3	63.73	64.60	6	3,711	0.16%
2023/07/13	0	0.00	4	64.00	63.30	-4	3,730	-0.11%
2023/07/12	1	63.00	0	0.00	62.90	1	3,709	0.03%
2023/07/07	8	60.76	0	0.00	60.60	8	3,693	0.22%
2023/07/06	5	61.52	0	0.00	61.70	5	3,673	0.14%
2023/07/04	10	61.17	0	0.00	61.40	10	3,530	0.28%
2023/07/03	1	65.90	19	66.11	65.90	-18	3,373	-0.53%
2023/06/30	1	65.40	0	0.00	65.80	1	3,307	0.03%
2023/06/29	16	66.50	3	67.33	65.80	13	3,259	0.40%
2023/06/28	0	0.00	1	65.70	65.50	-1	3,103	-0.03%
2023/06/26	1	64.60	0	0.00	64.60	1	3,075	0.03%
2023/06/21	0	0.00	1	65.00	65.90	-1	3,081	-0.03%
2023/06/20	0	0.00	5	65.20	65.00	-5	3,106	-0.16%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/14	1	65.90	1	65.50	65.70	0	3,189	0.00%
2023/06/13	0	0.00	5	66.14	66.30	-5	3,252	-0.15%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/09	2	65.40	0	0.00	65.40	2	3,219	0.06%
2023/06/08	2	64.90	0	0.00	64.90	2	3,243	0.06%
2023/06/07	2	64.55	0	0.00	64.50	2	3,259	0.06%
2023/06/06	2	64.20	1	65.50	64.60	1	3,312	0.03%
2023/06/05	2	65.50	1	65.40	65.40	1	3,279	0.03%
2023/06/02	1	65.20	0	0.00	64.50	1	3,338	0.03%
2023/05/31	0	0.00	1	64.40	64.60	-1	3,537	-0.03%
2023/05/30	2	64.20	1	64.20	64.00	1	3,695	0.03%
2023/05/29	1	64.30	0	0.00	64.40	1	3,896	0.03%
2023/05/26	0	0.00	20	64.45	64.10	-20	3,999	-0.50%
2023/05/25	10	63.40	2	64.50	64.60	8	3,927	0.20%
2023/05/24	1	62.60	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	1	63.30	63.40	-1	3,802	-0.03%
2023/05/19	0	0.00	10	62.70	62.70	-10	3,766	-0.27%
2023/05/18	1	62.70	0	0.00	62.50	1	3,817	0.03%
2023/05/17	0.4	62.75	1	63.00	62.60	-0.6	3,832	-0.02%
2023/05/16	0	0.00	15	62.40	62.50	-15	3,798	-0.39%
2023/05/12	1	61.20	0	0.00	61.80	1	3,888	0.03%
2023/05/11	14	60.94	10	61.70	60.80	4	3,938	0.10%
2023/05/08	2	61.70	0	0.00	61.60	2	3,971	0.05%
2023/05/05	14	62.75	0	0.00	62.50	14	4,006	0.35%
2023/05/04	0	0.00	2	62.50	62.20	-2	3,977	-0.05%
2023/05/03	0	0.00	2	62.55	62.50	-2	4,012	-0.05%
2023/04/25	0	0.00	0	60.00	58.90	0	3,991	0.00%
2023/04/24	1	59.90	0	0.00	59.90	1	3,977	0.03%
2023/04/21	0	0.00	5	60.00	59.80	-5	3,965	-0.13%
2023/04/20	2	60.50	2	60.60	60.50	0	3,968	0.00%
2023/04/19	2	61.50	2	61.50	61.40	0	3,951	0.00%
2023/04/14	2	60.80	0	0.00	60.80	2	3,885	0.05%
2023/04/13	8	61.20	8	61.00	61.00	0	3,865	0.00%
2023/04/12	10	60.85	5	61.10	61.10	5	3,848	0.13%
2023/04/11	5	60.54	0	0.00	60.70	5	3,841	0.13%
2023/04/10	0	0.00	4	60.80	60.80	-4	3,833	-0.10%
2023/04/07	0	0.00	6	60.40	60.40	-6	3,821	-0.16%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0	0.00	1	62.00	61.30	-1	3,941	-0.03%
2023/03/24	0	0.00	1	61.50	61.20	-1	3,943	-0.03%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	4	59.30	0	0.00	59.30	4	4,099	0.10%
2023/03/15	1	60.90	0	0.00	60.70	1	4,078	0.02%
2023/03/13	0	0.00	1	61.70	61.80	-1	4,171	-0.02%
2023/03/09	0	0.00	2	62.65	62.30	-2	4,331	-0.05%
2023/03/08	1	62.60	0	0.00	62.80	1	4,351	0.02%
2023/03/07	1	62.50	2	62.85	62.30	-1	4,460	-0.02%
2023/03/06	3	62.30	3	62.80	62.40	0	4,434	0.00%
2023/03/03	6	62.08	1	61.90	62.00	5	4,488	0.11%
2023/03/02	10.2	62.67	17	61.34	62.70	-6.8	4,582	-0.15%
2023/03/01	10	58.75	2	60.45	61.00	8	4,677	0.17%
2023/02/24	3	59.57	5	59.62	59.70	-2	4,599	-0.04%
2023/02/23	0	0.00	2	58.50	58.20	-2	4,526	-0.04%
2023/02/22	3	58.30	0	0.00	58.10	3	4,701	0.06%
2023/02/21	0	0.00	11	59.20	59.00	-11	4,795	-0.23%
2023/02/20	1	59.30	0	0.00	59.20	1	4,865	0.02%
2023/02/17	0	0.00	4	58.83	58.80	-4	5,006	-0.08%
2023/02/16	1	58.60	1	59.20	58.50	0	5,127	0.00%
2023/02/15	0	0.00	20	58.90	59.00	-20	5,358	-0.37%
2023/02/14	0	0.00	1	58.60	58.60	-1	5,444	-0.02%
2023/02/10	6	58.88	3	59.57	58.10	3	5,676	0.05%
2023/02/09	2	58.95	3	58.80	59.30	-1	5,673	-0.02%
2023/02/08	4	58.70	5	58.90	58.50	-1	5,727	-0.02%
2023/02/07	2	58.00	0	0.00	58.60	2	5,831	0.03%
2023/02/06	3	58.80	1	58.80	58.70	2	5,979	0.03%
2023/02/03	9	59.26	2	59.40	59.70	7	6,177	0.11%
2023/02/01	0	0.00	3	58.57	58.50	-3	6,371	-0.05%
2023/01/31	2	57.50	6	57.60	57.50	-4	6,330	-0.06%
2023/01/16	0	56.20	0	0.00	56.40	0	6,323	0.00%
2023/01/12	0	0.00	1.5	57.13	57.20	-1.5	6,403	-0.02%
2023/01/10	0	0.00	2	56.85	57.00	-2	6,435	-0.03%
2023/01/09	0	0.00	4.1	57.20	57.10	-4.1	6,421	-0.06%
2023/01/06	70	56.70	86	57.05	57.00	-16	6,442	-0.25%
2023/01/05	1	56.60	4.5	56.76	56.60	-3.5	6,443	-0.05%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/29	1	55.10	0	0.00	55.80	1	6,559	0.02%
2022/12/28	0	0.00	2	55.35	55.30	-2	6,635	-0.03%
2022/12/27	1	55.20	1	55.20	55.40	0	6,715	0.00%
2022/12/23	7	54.46	0	0.00	55.10	7	6,882	0.10%
2022/12/22	6	55.72	0	0.00	55.60	6	6,896	0.09%
2022/12/21	4	55.80	0	0.00	55.90	4	6,928	0.06%
2022/12/20	4	55.85	0	0.00	55.20	4	6,955	0.06%
2022/12/16	2	57.35	0	0.00	57.40	2	6,907	0.03%
2022/12/15	0	0.00	1.1	58.26	58.30	-1.1	6,888	-0.02%
2022/12/14	2	57.40	0	0.00	57.80	2	6,832	0.03%
2022/12/13	0	0.00	3	58.67	57.40	-3	6,803	-0.04%
2022/12/12	2	57.30	0	0.00	57.60	2	6,701	0.03%
2022/12/08	2	57.70	1	57.50	57.70	1	6,649	0.02%
2022/12/06	1	57.20	1	57.70	57.20	0	6,594	0.00%
2022/12/05	7	57.97	1	57.80	57.80	6	6,615	0.09%
2022/12/02	3	58.43	7	58.41	58.30	-4	6,686	-0.06%
2022/12/01	4	58.08	5	57.80	58.00	-1	6,595	-0.02%
2022/11/30	0	0.00	1	57.40	57.70	-1	6,517	-0.02%
2022/11/29	10	56.65	0	0.00	56.70	10	6,446	0.16%
2022/11/28	9	57.70	0	0.00	57.40	9	6,312	0.14%
2022/11/25	0	0.00	9	58.36	57.80	-9	6,251	-0.14%
2022/11/24	15	57.41	2	58.00	58.20	13	6,154	0.21%
2022/11/23	5.1	58.36	14.3	58.32	58.20	-9.2	5,985	-0.15%
2022/11/22	3	57.07	1	56.80	56.70	2	5,716	0.03%
2022/11/18	5.2	56.36	7	57.04	55.50	-1.8	5,542	-0.03%
2022/11/17	6.3	56.51	8	56.29	56.90	-1.7	5,371	-0.03%
2022/11/16	0	0.00	2	55.90	55.70	-2	5,318	-0.04%
2022/11/15	5	55.12	14	55.26	55.80	-9	5,260	-0.17%
2022/11/14	3	55.47	5	55.44	55.60	-2	5,186	-0.04%
2022/11/11	13	55.00	15	54.71	54.50	-2	5,120	-0.04%
2022/11/10	2	53.20	0	0.00	53.00	2	4,940	0.04%
2022/11/09	6	54.03	1	54.20	54.10	5	4,854	0.10%
2022/11/08	7	54.66	3	54.23	53.90	4	4,775	0.08%
2022/11/07	7	55.13	6	55.18	55.10	1	4,676	0.02%
2022/11/04	3	54.03	2	54.10	54.00	1	4,657	0.02%
2022/11/03	4	54.93	0	0.00	54.90	4	4,634	0.09%
2022/11/02	1	54.30	3	54.40	54.50	-2	4,583	-0.04%
2022/11/01	4	53.25	1	53.10	53.20	3	4,436	0.07%
2022/10/31	12	54.54	0	0.00	54.10	12	4,267	0.28%
2022/10/28	1	56.00	0	0.00	54.60	1	4,116	0.02%
2022/10/27	1	54.90	0	0.00	55.50	1	4,081	0.02%
2022/10/20	0	0.00	2	56.70	57.20	-2	5,012	-0.04%
2022/10/18	1	60.20	0	0.00	60.10	1	5,323	0.02%
2022/10/14	2	61.85	0	0.00	61.40	2	5,661	0.04%
2022/10/13	37	62.03	37	62.28	59.90	0	5,887	0.00%
2022/10/06	1	62.30	1	62.50	62.40	0	6,288	0.00%
2022/10/05	0	0.00	1	61.90	61.90	-1	6,273	-0.02%
2022/10/04	1	59.90	0	0.00	59.90	1	6,223	0.02%
2022/09/30	1	63.00	0	0.00	63.80	1	6,145	0.02%
2022/09/26	0	0.00	1	62.00	61.90	-1	6,185	-0.02%
2022/09/23	7	65.51	0	0.00	63.40	7	6,295	0.11%
2022/09/19	1	66.20	0	0.00	65.90	1	6,802	0.01%
2022/09/16	5	65.80	1	66.80	66.10	4	6,856	0.06%
2022/09/15	26	67.57	0	0.00	66.70	26	6,969	0.37%
2022/09/13	0	0.00	1	69.50	69.10	-1	7,170	-0.01%
2022/09/12	0	0.00	6	68.93	69.70	-6	7,223	-0.08%
2022/09/08	0	0.00	27	68.90	68.80	-27	7,282	-0.37%
2022/09/01	5	66.00	0	0.00	66.60	5	7,471	0.07%
2022/08/31	2	67.00	1	67.00	67.10	1	7,540	0.01%
2022/08/30	2	66.60	0	0.00	66.60	2	7,579	0.03%
2022/08/29	1	64.20	1	65.50	65.80	0	7,629	0.00%
2022/08/25	1	66.70	6	66.90	66.80	-5	7,774	-0.06%
2022/08/23	9	66.79	0	0.00	66.70	9	7,850	0.11%
2022/08/19	9	70.04	17	70.64	69.90	-8	7,904	-0.10%
2022/08/18	0	0.00	1	68.90	69.40	-1	8,013	-0.01%
2022/08/17	19	67.21	0	0.00	67.20	19	8,182	0.23%
2022/08/16	11	68.50	0	0.00	68.60	11	8,279	0.13%
2022/08/15	4	68.80	0	0.00	69.10	4	8,491	0.05%
2022/08/11	1	69.50	1	70.20	70.20	0	8,748	0.00%
2022/08/10	0	0.00	4	70.68	70.80	-4	8,682	-0.05%
2022/08/09	1	69.50	1	70.50	69.70	0	8,617	0.00%
2022/08/05	1	69.70	0	0.00	69.70	1	8,563	0.01%
2022/08/03	0	0.00	2	69.20	68.60	-2	8,453	-0.02%
2022/08/02	4.2	70.36	13	69.52	70.10	-8.8	8,399	-0.10%
2022/08/01	6	71.30	6	71.12	71.00	0	8,329	0.00%
2022/07/29	3	68.97	7	70.46	69.80	-4	8,187	-0.05%
2022/07/28	14	68.24	9	68.18	68.50	5	7,925	0.06%
2022/07/27	0	0.00	1	66.20	67.40	-1	7,758	-0.01%
2022/07/26	1	63.70	2	65.90	64.90	-1	7,867	-0.01%
2022/07/25	3	66.93	1	66.50	67.30	2	7,869	0.03%
2022/07/22	2	66.05	19	66.08	66.90	-17	7,719	-0.22%
2022/07/21	1	65.10	5	64.70	65.30	-4	7,550	-0.05%
2022/07/20	2	65.15	6	64.85	64.20	-4	7,507	-0.05%
2022/07/19	5	65.12	29	64.97	65.40	-24	7,307	-0.33%
2022/07/18	0	0.00	1	62.30	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	11	61.48	61.30	-11	7,157	-0.15%
2022/07/08	1	61.10	1	61.00	61.30	0	7,550	0.00%
2022/07/07	2	58.30	3	59.27	60.40	-1	7,559	-0.01%
2022/07/06	4	59.23	3	58.50	58.50	1	7,551	0.01%
2022/07/05	1	58.60	1	58.90	59.10	0	7,519	0.00%
2022/07/04	0	0.00	2	60.05	59.50	-2	7,515	-0.03%
2022/07/01	1	60.90	2	61.00	60.30	-1	7,626	-0.01%
2022/06/30	2	62.30	2	61.60	61.80	0	7,740	0.00%
2022/06/29	5	62.76	14	63.01	62.90	-9	7,647	-0.12%
2022/06/28	3	61.07	26	60.98	61.40	-23	7,381	-0.31%
2022/06/27	0	0.00	10	59.10	59.00	-10	7,233	-0.14%
2022/06/24	3	57.40	2	57.20	57.10	1	7,179	0.01%
2022/06/23	1	56.40	0	0.00	56.60	1	7,130	0.01%
2022/06/22	13	59.80	0	0.00	58.80	13	6,997	0.19%
2022/06/21	1	61.00	8	62.10	62.40	-7	6,851	-0.10%
2022/06/20	0	0.00	1	60.20	60.20	-1	6,741	-0.01%
2022/06/17	1	62.40	4	62.75	62.90	-3	6,645	-0.05%
2022/06/16	2	64.15	3	63.27	62.40	-1	6,508	-0.02%
2022/06/14	1	61.60	1	63.00	63.20	0	6,341	0.00%
2022/06/10	0	0.00	1	63.50	64.00	-1	6,153	-0.02%
2022/06/08	1	62.40	2	62.70	63.10	-1	5,989	-0.02%
2022/06/07	1	62.10	3	62.13	62.20	-2	5,902	-0.03%
2022/06/06	1	60.50	1	61.00	60.40	0	5,809	0.00%
2022/06/02	1	61.70	1	61.30	61.30	0	5,794	0.00%
2022/06/01	3.2	61.80	2	62.00	62.00	1.2	5,680	0.02%
2022/05/31	1	61.30	21	61.71	61.80	-20	5,638	-0.35%
2022/05/30	2	62.00	0	0.00	61.00	2	5,626	0.04%
2022/05/27	1	61.90	1	61.10	61.10	0	5,544	0.00%
2022/05/26	2	61.20	8	61.44	61.00	-6	5,480	-0.11%
2022/05/25	5	60.94	41	60.31	60.60	-36	5,322	-0.68%
2022/05/24	4	60.83	25	60.57	60.80	-21	5,147	-0.41%
2022/05/23	9	59.56	5	60.36	60.00	4	4,944	0.08%
2022/05/20	1	59.10	2	58.80	59.30	-1	4,734	-0.02%
2022/05/19	2	57.10	14	57.41	57.90	-12	4,500	-0.27%
2022/05/18	10	56.00	0	0.00	56.20	10	4,418	0.23%
2022/05/17	0	0.00	1	56.20	56.00	-1	4,431	-0.02%
2022/05/16	1	55.10	0	0.00	54.70	1	4,462	0.02%
2022/05/12	3	54.97	0	0.00	55.10	3	4,434	0.07%
2022/05/11	11	55.68	1.1	55.82	55.80	9.9	4,429	0.22%
2022/05/10	14	55.96	7	55.51	56.70	7	4,417	0.16%
2022/05/09	4	56.28	1	57.10	55.40	3	4,452	0.07%
2022/05/06	3	57.27	0	0.00	57.50	3	4,419	0.07%
2022/05/05	0	0.00	5	58.76	58.70	-5	4,418	-0.11%
2022/05/04	8	57.46	8	57.99	57.60	0	4,313	0.00%
2022/05/03	0	0.00	20.1	58.11	58.10	-20.1	4,264	-0.47%
2022/04/29	1	56.30	10	57.86	55.90	-9	4,076	-0.22%
2022/04/28	0	0.00	4	57.30	58.10	-4	3,956	-0.10%
2022/04/27	5.1	55.51	0	0.00	56.10	5.1	3,904	0.13%
2022/04/26	0.1	57.20	11	57.65	57.90	-10.9	3,839	-0.28%
2022/04/25	2	56.55	0	0.00	56.50	2	3,770	0.05%
2022/04/22	1	57.50	4	57.85	57.90	-3	3,714	-0.08%
2022/04/21	3	57.67	30.1	57.55	58.00	-27.1	3,677	-0.74%
2022/04/20	18	55.98	8.2	56.26	56.40	9.8	3,549	0.28%
2022/04/19	1.2	55.33	0	0.00	55.30	1.2	3,499	0.03%
2022/04/18	0	0.00	0.1	55.80	54.80	-0.1	3,509	0.00%
2022/04/15	1	55.20	10	55.70	55.60	-9	3,474	-0.26%
2022/04/14	14.1	55.61	19	55.81	55.30	-4.9	3,450	-0.14%
2022/04/13	16.4	54.41	18	54.33	54.20	-1.6	3,216	-0.05%
2022/04/12	5	52.42	10	52.89	53.40	-5	3,224	-0.16%
2022/04/11	11	53.53	0	0.00	51.90	11	3,348	0.33%
2022/04/08	1.1	53.62	1	53.40	53.90	0.1	3,345	0.00%
2022/04/07	3	54.43	4	54.10	53.60	-1	3,348	-0.03%
2022/04/06	2.1	55.03	13	54.61	55.30	-10.9	3,239	-0.34%
2022/04/01	5	51.70	0	0.00	52.90	5	3,160	0.16%
2022/03/30	3	52.20	0	0.00	52.10	3	3,491	0.09%
2022/03/24	0	0.00	5	52.28	52.30	-5	4,756	-0.11%
2022/03/14	3	51.00	0	0.00	51.70	3	5,045	0.06%
2022/03/10	0	0.00	10	52.00	51.90	-10	5,154	-0.19%
2022/03/09	0	50.50	0	0.00	51.20	0	5,169	0.00%
2022/03/08	35	50.79	6	50.37	50.00	29	5,240	0.55%
2022/03/07	0	51.80	2	51.30	51.20	-2	5,532	-0.04%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	14	52.11	0	0.00	52.10	14	5,638	0.25%
2022/03/02	11	52.30	0	0.00	52.40	11	5,640	0.20%
2022/03/01	10	52.90	0	0.00	52.90	10	5,672	0.18%
2022/02/24	12	52.39	11	52.00	51.90	1	5,792	0.02%
2022/02/23	1	53.60	0	0.00	53.50	1	5,809	0.02%
2022/02/22	6	53.80	1	53.60	53.60	5	5,971	0.08%
2022/02/17	0	0.00	5	54.58	54.50	-5	6,837	-0.07%
2022/02/16	2	53.75	3	54.27	53.90	-1	6,954	-0.01%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.50	5	52.80	52.40	-4	6,947	-0.06%
2022/02/11	1	53.60	0	0.00	53.40	1	6,958	0.01%
2022/02/09	12	53.62	0	0.00	53.90	12	7,000	0.17%
2022/02/08	5	55.00	0	0.00	55.00	5	6,971	0.07%
2022/02/07	3	54.70	6	54.45	54.90	-3	6,971	-0.04%
2022/01/21	2	53.90	0	0.00	54.70	2	7,177	0.03%
2022/01/20	0	0.00	1	55.00	55.20	-1	7,121	-0.01%
2022/01/19	1	54.30	0	0.00	54.30	1	7,097	0.01%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/13	5	55.88	0	0.00	55.80	5	6,992	0.07%
2022/01/12	2	54.80	4	54.45	55.30	-2	6,898	-0.03%
2022/01/11	2	54.20	0	0.00	54.20	2	6,829	0.03%
2022/01/10	1	55.90	1	55.50	55.60	0	6,776	0.00%
2022/01/07	1	55.40	1	55.50	55.00	0	6,737	0.00%
2022/01/05	1	57.20	1	58.20	57.30	0	6,606	0.00%
2022/01/04	2	57.65	2	57.70	57.70	0	6,496	0.00%
2022/01/03	15	56.37	1	56.00	56.00	14	6,300	0.22%
2021/12/30	3	57.17	7	57.13	56.70	-4	6,236	-0.06%
2021/12/29	1	56.90	1	57.00	57.00	0	6,182	0.00%
2021/12/28	13	57.53	9	57.56	57.20	4	6,122	0.07%
2021/12/27	2	57.70	3	57.80	57.70	-1	5,954	-0.02%
2021/12/24	4	58.15	19	57.49	56.90	-15	5,831	-0.26%
2021/12/23	32	59.27	12	59.98	58.40	20	5,626	0.36%
2021/12/22	4	57.52	31	57.06	58.00	-27	4,911	-0.55%
2021/12/21	3	54.87	4	55.23	54.80	-1	4,452	-0.02%
2021/12/20	0	0.00	1	54.30	54.70	-1	4,387	-0.02%
2021/12/17	7	54.47	0	0.00	54.20	7	4,356	0.16%
2021/12/15	2	53.20	2	53.10	52.70	0	4,263	0.00%
2021/12/14	14	52.48	12	52.37	51.90	2	4,246	0.05%
2021/12/13	1	53.60	0	0.00	53.40	1	4,192	0.02%
2021/12/10	3	53.87	5	53.62	54.00	-2	4,173	-0.05%
2021/12/09	1	53.70	2	53.60	53.60	-1	4,164	-0.02%
2021/12/08	2	54.80	0	0.00	54.80	2	4,123	0.05%
2021/12/07	3	54.53	12	54.63	54.40	-9	4,049	-0.22%
2021/12/06	1	53.90	2	53.60	53.50	-1	3,944	-0.03%
2021/12/03	3	53.70	2	53.70	53.70	1	3,928	0.03%
2021/12/01	17	54.88	20	54.74	55.10	-3	3,798	-0.08%
2021/11/30	3	52.70	0	0.00	52.80	3	3,467	0.09%
2021/11/29	5.1	51.50	0	0.00	52.10	5.1	3,378	0.15%
2021/11/26	2	53.00	3	52.63	52.00	-1	3,320	-0.03%
2021/11/25	1	54.00	0	0.00	53.60	1	3,262	0.03%
2021/11/24	3	53.20	0	0.00	53.60	3	3,213	0.09%
2021/11/23	5	53.86	1	54.30	53.70	4	3,138	0.13%
2021/11/22	5	55.06	3	55.13	55.10	2	3,042	0.07%
2021/11/19	18	56.01	5	55.74	55.50	13	2,957	0.44%
2021/11/18	54	57.57	43	58.05	57.30	11	2,801	0.39%
2021/11/17	14	55.82	60	55.92	56.10	-46	2,335	-1.97%
2021/11/16	10	53.12	0	0.00	53.60	10	2,031	0.49%
2021/11/15	11	51.45	10	52.43	53.50	1	1,902	0.05%
2021/11/11	1	50.40	1	50.60	50.10	0	1,772	0.00%
2021/11/10	6	50.08	6	50.00	50.50	0	1,758	0.00%
2021/11/09	9	49.77	3	49.67	49.70	6	1,743	0.34%
2021/11/08	4	50.18	0	0.00	50.00	4	1,708	0.23%
2021/11/05	4	49.80	0	0.00	50.00	4	1,711	0.23%
2021/11/04	7	50.20	0	0.00	50.30	7	1,707	0.41%
2021/11/03	3	50.40	0	0.00	50.30	3	1,778	0.17%
2021/11/02	5	50.90	0	0.00	50.40	5	1,821	0.27%
2021/11/01	8	51.40	1	51.90	51.90	7	1,836	0.38%
2021/10/29	6	52.20	17	52.09	51.50	-11	1,822	-0.60%
2021/10/28	0	0.00	1	51.00	50.80	-1	1,693	-0.06%
2021/10/27	2	51.10	0	0.00	51.00	2	1,764	0.11%
2021/10/21	0	0.00	1	51.60	51.20	-1	2,443	-0.04%
2021/10/19	0	0.00	1	51.00	50.70	-1	2,514	-0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/07	1	50.40	1	50.10	50.30	0	2,708	0.00%
2021/10/06	3	49.83	0	0.00	49.65	3	2,729	0.11%
2021/10/05	1	49.60	0	0.00	50.10	1	2,735	0.04%
2021/09/30	1	50.90	0	0.00	51.30	1	2,751	0.04%
2021/09/07	2	51.20	0	0.00	51.10	2	3,036	0.07%
2021/09/06	2	51.80	0	0.00	51.40	2	3,038	0.07%
2021/09/03	0	0.00	2	51.90	51.90	-2	3,037	-0.07%
2021/09/02	0	0.00	2	52.40	52.30	-2	3,024	-0.07%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/20	5	49.10	0	0.00	49.10	5	3,067	0.16%
2021/08/19	10	49.15	0	0.00	49.00	10	3,068	0.33%
2021/08/16	2	50.30	2	50.50	50.50	0	3,060	0.00%
2021/08/13	0	0.00	2	50.80	50.80	-2	3,050	-0.07%
2021/08/09	2	54.50	3	53.53	53.40	-1	3,103	-0.03%
2021/08/06	3	59.20	0	0.00	59.20	3	3,071	0.10%
2021/08/05	5	59.92	0	0.00	59.90	5	3,050	0.16%
2021/08/03	2	59.20	2	59.50	59.10	0	3,032	0.00%
2021/08/02	6	60.58	5	61.30	60.50	1	2,965	0.03%
2021/07/30	15	61.60	14	62.25	61.50	1	2,886	0.03%
2021/07/29	27	61.58	24	64.05	60.40	3	2,757	0.11%
2021/07/28	0	0.00	1	59.60	60.00	-1	2,410	-0.04%
2021/07/27	3	59.00	2	59.50	58.40	1	2,344	0.04%
2021/07/26	1	59.80	25	59.62	59.70	-24	2,337	-1.03%
2021/07/23	0	0.00	27	57.87	58.10	-27	2,338	-1.15%
2021/07/14	1	58.20	26	59.30	59.50	-25	2,481	-1.01%
2021/07/13	1	57.40	25	57.20	57.40	-24	2,406	-1.00%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0	0.00	28	57.93	57.50	-28	2,510	-1.12%
2021/07/07	0	0.00	10	57.10	57.00	-10	2,518	-0.40%
2021/07/06	1	56.90	1	57.40	56.90	0	2,540	0.00%
2021/07/02	1	57.00	47	57.16	57.00	-46	2,582	-1.78%
2021/06/30	0	0.00	4	57.00	57.00	-4	2,601	-0.15%
2021/06/25	1	55.20	0	0.00	55.20	1	2,605	0.04%
2021/06/24	0	0.00	2.1	55.10	54.70	-2.1	2,604	-0.08%
2021/06/21	0	0.00	1	53.50	52.10	-1	2,788	-0.04%
2021/06/18	0	0.00	1	53.50	54.10	-1	2,806	-0.04%
2021/06/16	1	53.10	5	53.40	53.30	-4	3,098	-0.13%
2021/06/15	3	52.80	0	0.00	52.80	3	3,198	0.09%
2021/06/11	3	52.67	0	0.00	52.70	3	3,238	0.09%
2021/06/03	2	52.45	0	0.00	52.30	2	3,825	0.05%
2021/06/02	0	0.00	10	52.70	52.30	-10	3,852	-0.26%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/25	11	52.40	0	0.00	52.80	11	4,305	0.26%
2021/05/20	0	0.00	1	50.60	50.50	-1	4,730	-0.02%
2021/05/17	4	48.83	0	0.00	50.50	4	5,222	0.08%
2021/05/14	0	0.00	2	51.50	50.80	-2	5,529	-0.04%
2021/05/13	0.1	50.70	0	0.00	51.30	0.1	5,619	0.00%
2021/05/06	5	57.00	0	0.00	56.60	5	7,306	0.07%
2021/05/05	13	57.26	0	0.00	56.60	13	7,444	0.17%
2021/05/04	2	56.60	0	0.00	56.50	2	7,753	0.03%
2021/04/23	15	59.27	0	0.00	59.50	15	8,950	0.17%
2021/04/22	0	0.00	2	61.40	59.50	-2	9,136	-0.02%
2021/04/20	2	62.80	5	62.70	62.80	-3	9,662	-0.03%
2021/04/16	5	60.60	0	0.00	61.10	5	9,702	0.05%
2021/04/15	6	60.67	0	0.00	61.80	6	9,705	0.06%
2021/04/13	6	61.03	50	60.58	60.40	-44	9,761	-0.45%
2021/04/12	5	61.70	0	0.00	61.50	5	9,769	0.05%
2021/04/07	5	62.00	0	0.00	62.80	5	9,847	0.05%
2021/04/06	7	61.90	0	0.00	62.00	7	9,888	0.07%
2021/04/01	7	62.31	0	0.00	62.30	7	9,866	0.07%
2021/03/31	0	0.00	6	64.42	63.60	-6	9,826	-0.06%
2021/03/29	0	0.00	1	62.90	62.80	-1	9,781	-0.01%
2021/03/26	1	61.50	0	0.00	62.40	1	9,785	0.01%
2021/03/25	35	61.47	5	62.08	61.10	30	9,767	0.31%
2021/03/24	1	63.70	0	0.00	63.40	1	9,730	0.01%
2021/03/23	3	64.50	0	0.00	63.70	3	9,775	0.03%
2021/03/22	6	64.42	0	0.00	64.80	6	9,745	0.06%
2021/03/19	1	63.90	42	64.01	65.80	-41	9,687	-0.42%
2021/03/18	32	64.90	0	0.00	64.80	32	9,600	0.33%
2021/03/17	1	64.00	0	0.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	5	64.08	64.20	-5	9,585	-0.05%
2021/03/15	1	64.00	6	64.20	64.10	-5	9,611	-0.05%
2021/03/12	1	65.00	0	0.00	64.70	1	9,597	0.01%
2021/03/11	1	64.80	1	65.60	65.70	0	9,602	0.00%
2021/03/10	0	0.00	13	64.09	64.20	-13	9,550	-0.14%
2021/03/09	32	60.58	0	0.00	61.90	32	9,537	0.34%
2021/03/08	0	0.00	1	61.30	61.40	-1	9,758	-0.01%
2021/03/05	0	0.00	2	61.10	60.70	-2	9,768	-0.02%
2021/03/04	12	60.59	2	61.00	60.30	10	9,779	0.10%
2021/03/03	25	60.10	0	0.00	61.00	25	9,755	0.26%
2021/03/02	31	61.53	4	61.10	60.50	27	9,771	0.28%
2021/02/26	20	62.82	2	62.40	61.00	18	9,731	0.18%
2021/02/25	3	64.87	3	64.67	64.10	0	9,661	0.00%
2021/02/24	0	0.00	3	64.43	65.00	-3	9,547	-0.03%
2021/02/23	55	63.09	0	0.00	63.10	55	9,452	0.58%
2021/02/22	13	64.79	2	65.30	64.80	11	9,440	0.12%
2021/02/19	0	0.00	5	65.08	65.40	-5	9,336	-0.05%
2021/02/18	6	64.35	14	63.74	64.20	-8	9,277	-0.09%
2021/02/17	0	0.00	37	64.45	64.90	-37	9,156	-0.40%
2021/02/05	12	60.65	6	62.03	60.80	6	8,941	0.07%
2021/02/04	2	60.15	1	59.30	60.30	1	8,638	0.01%
2021/02/03	13	59.50	16	59.68	58.90	-3	8,623	-0.03%
2021/02/02	11	59.25	35	59.03	59.90	-24	8,293	-0.29%
2021/02/01	4	57.10	9	57.13	57.90	-5	7,781	-0.06%
2021/01/29	4	55.20	4	56.68	55.70	0	7,690	0.00%
2021/01/28	5	55.52	14	55.62	56.00	-9	7,533	-0.12%
2021/01/27	1	53.50	18	54.52	54.50	-17	7,387	-0.23%
2021/01/26	13	54.81	10	55.20	53.90	3	7,305	0.04%
2021/01/25	7	54.91	3	55.47	55.80	4	7,138	0.06%
2021/01/22	0	0.00	15	54.49	54.30	-15	7,269	-0.21%
2021/01/21	1	53.20	6	53.93	53.90	-5	7,174	-0.07%
2021/01/20	6	53.70	3	53.23	53.50	3	7,055	0.04%
2021/01/19	13	54.12	47	54.26	54.50	-34	6,859	-0.50%
2021/01/18	23	53.98	31	53.93	54.20	-8	6,599	-0.12%
2021/01/15	20	52.10	31	51.81	52.40	-11	6,168	-0.18%
2021/01/14	15	52.03	46	51.66	52.30	-31	6,031	-0.51%
2021/01/13	30	48.87	26	48.97	49.15	4	5,572	0.07%
2021/01/08	1	48.20	9	48.48	48.70	-8	5,373	-0.15%
2021/01/07	3	48.25	0	0.00	48.70	3	5,446	0.06%
2021/01/06	3	47.50	5	47.66	47.50	-2	5,412	-0.04%
2021/01/04	0	0.00	1	49.10	49.00	-1	5,346	-0.02%
2020/12/31	0	0.00	3	48.83	48.75	-3	5,357	-0.06%
2020/12/30	1	48.75	21	49.20	49.00	-20	5,348	-0.37%
2020/12/29	0	0.00	7	47.73	48.40	-7	5,288	-0.13%
2020/12/28	1	46.90	2	47.25	47.15	-1	5,226	-0.02%
2020/12/25	0	0.00	1	46.85	46.90	-1	5,213	-0.02%
2020/12/23	5	46.70	1	46.70	46.75	4	5,212	0.08%
2020/12/22	16	47.24	0	0.00	46.80	16	5,254	0.30%
2020/12/21	33	48.06	1	47.75	47.75	32	5,272	0.61%
2020/12/18	2	49.25	5	49.45	48.55	-3	5,259	-0.06%
2020/12/17	3	48.87	26	48.95	49.15	-23	5,210	-0.44%
2020/12/15	4	48.60	3	48.22	47.85	1	5,235	0.02%
2020/12/14	2	48.88	3	49.35	48.50	-1	5,193	-0.02%
2020/12/11	0	0.00	1	47.55	48.50	-1	5,192	-0.02%
2020/12/10	12	48.10	1	47.95	47.95	11	5,300	0.21%
2020/12/09	14	48.93	25	48.68	48.75	-11	5,271	-0.21%
2020/12/08	32	49.36	2	48.85	48.85	30	5,257	0.57%
2020/12/04	10	48.55	0	0.00	48.50	10	5,253	0.19%
2020/12/03	64	49.16	27	48.99	49.00	37	5,292	0.70%
2020/12/02	8	48.71	19	48.86	48.80	-11	5,298	-0.21%
2020/12/01	21	46.39	0	0.00	46.70	21	5,159	0.41%
2020/11/30	8	46.98	0	0.00	46.70	8	5,194	0.15%
2020/11/27	0	0.00	2	47.25	47.15	-2	5,235	-0.04%
2020/11/26	5	46.70	0	0.00	46.95	5	5,295	0.09%
2020/11/24	4	47.71	1	47.15	47.15	3	5,339	0.06%
2020/11/23	21	47.82	13	47.78	48.10	8	5,487	0.15%
2020/11/20	12	48.01	0	0.00	47.85	12	5,969	0.20%
2020/11/19	7	47.84	2	48.00	48.00	5	6,280	0.08%
2020/11/18	0	0.00	2	46.90	47.15	-2	6,249	-0.03%
2020/11/17	6	47.13	1	47.05	47.05	5	6,220	0.08%
2020/11/16	1	47.60	30	47.72	47.60	-29	6,230	-0.47%
2020/11/12	3	46.83	0	0.00	46.75	3	6,162	0.05%
2020/11/10	11	46.78	2	47.00	46.85	9	5,999	0.15%
2020/11/09	2	46.90	3	47.17	46.80	-1	5,921	-0.02%
2020/11/06	0	0.00	6	47.15	47.15	-6	5,840	-0.10%
2020/11/05	0	0.00	33	46.60	46.65	-33	5,665	-0.58%
2020/11/04	2	45.40	22	46.03	45.45	-20	5,552	-0.36%
2020/11/03	1	46.15	3	45.62	45.70	-2	5,484	-0.04%
2020/11/02	3	45.32	84	45.02	45.25	-81	5,409	-1.50%
2020/10/30	8	44.68	19	45.57	44.40	-11	5,310	-0.21%
2020/10/26	6	44.86	0	0.00	44.65	6	5,205	0.12%
2020/10/23	5	44.70	0	0.00	44.80	5	5,215	0.10%
2020/10/21	0	0.00	2	44.50	44.25	-2	5,173	-0.04%
2020/10/19	2	44.55	0	0.00	44.50	2	5,241	0.04%
2020/10/16	11	44.72	16	44.64	44.05	-5	5,293	-0.09%
2020/10/15	1	45.05	0	0.00	45.00	1	5,344	0.02%
2020/10/14	1	44.60	2	44.60	44.60	-1	5,391	-0.02%
2020/10/13	5	43.68	2	44.05	44.05	3	5,530	0.05%
2020/10/12	2	44.10	5	44.39	44.00	-3	5,589	-0.05%
2020/10/08	2	44.00	2	44.15	44.25	0	5,594	0.00%
2020/10/07	2	43.60	2	43.90	43.85	0	5,633	0.00%
2020/10/06	7	43.87	7	44.06	43.90	0	5,709	0.00%
2020/10/05	0	0.00	2	42.93	43.00	-2	5,753	-0.03%
2020/09/29	3	42.60	0	0.00	42.65	3	5,923	0.05%
2020/09/28	1	41.90	0	0.00	41.95	1	6,092	0.02%
2020/09/25	1	42.10	1	41.40	42.00	0	6,222	0.00%
2020/09/24	15	42.50	2	42.45	42.50	13	6,207	0.21%
2020/09/23	2	43.00	0	0.00	43.10	2	6,195	0.03%
2020/09/22	0	0.00	1	43.10	43.40	-1	6,191	-0.02%
2020/09/21	11	43.74	30	44.17	43.00	-19	6,186	-0.31%
2020/09/18	11	44.63	4	44.78	44.55	7	6,214	0.11%
2020/09/17	15	44.57	12	44.49	44.60	3	6,310	0.05%
2020/09/16	12	44.98	0	0.00	44.60	12	6,286	0.19%
2020/09/15	37	45.15	3	45.35	45.40	34	6,253	0.54%
2020/09/11	2	43.00	20	42.79	42.85	-18	6,184	-0.29%
2020/09/10	1	43.65	0	0.00	43.65	1	6,151	0.02%
2020/09/08	5	43.50	13	43.77	43.15	-8	6,056	-0.13%
2020/09/07	18	44.28	13	43.75	43.80	5	5,985	0.08%
2020/09/04	11	43.12	34	43.86	44.00	-23	5,950	-0.39%
2020/09/03	13	43.27	3	42.97	42.50	10	5,931	0.17%
2020/09/02	12	43.25	0	0.00	42.90	12	5,994	0.20%
2020/09/01	10	43.98	0	0.00	43.90	10	5,970	0.17%
2020/08/31	28	45.52	0	0.00	44.70	28	5,915	0.47%
2020/08/28	29	46.03	1	46.80	45.85	28	5,923	0.47%
2020/08/27	2	46.25	8	46.83	46.40	-6	5,964	-0.10%
2020/08/26	10	46.70	53	46.39	46.55	-43	5,783	-0.74%
2020/08/25	23	44.27	51	44.19	45.00	-28	5,292	-0.53%
2020/08/24	30	41.72	38	41.78	42.45	-8	4,943	-0.16%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	9	39.39	1	38.15	39.35	8	4,855	0.16%
2020/08/19	4	40.88	0	0.00	40.60	4	4,778	0.08%
2020/08/18	52	41.00	0	0.00	40.95	52	4,762	1.09%
2020/08/17	4	41.50	0	0.00	41.45	4	4,754	0.08%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/13	5	41.42	0	0.00	41.35	5	4,785	0.10%
2020/08/12	0	0.00	3	41.20	41.25	-3	4,800	-0.06%
2020/08/11	2	41.60	0	0.00	41.70	2	4,801	0.04%
2020/08/10	2	42.30	0	0.00	42.20	2	4,800	0.04%
2020/08/05	3	42.67	0	0.00	42.15	3	4,965	0.06%
2020/08/04	2	41.93	0	0.00	42.30	2	4,934	0.04%
2020/08/03	1	41.60	0	0.00	41.50	1	4,939	0.02%
2020/07/30	0	0.00	1	41.35	41.75	-1	4,821	-0.02%
2020/07/28	1	40.10	0	0.00	40.15	1	4,759	0.02%
2020/07/27	2	41.15	6	41.06	40.85	-4	4,806	-0.08%
2020/07/24	0	0.00	1	41.85	41.70	-1	4,789	-0.02%
2020/07/23	0	0.00	1	43.45	43.00	-1	4,732	-0.02%
2020/07/22	1	42.30	3	43.42	43.65	-2	4,701	-0.04%
2020/07/21	7	42.77	7	42.86	42.50	0	4,640	0.00%
2020/07/20	9	43.21	4	43.43	42.95	5	4,574	0.11%
2020/07/17	7	46.57	4	46.60	46.30	3	4,432	0.07%
2020/07/16	4	46.03	1	46.15	46.00	3	4,292	0.07%
2020/07/14	2	45.70	0	0.00	45.60	2	4,313	0.05%
2020/07/13	15	45.89	0	0.00	45.90	15	4,271	0.35%
2020/07/10	12	47.01	1	47.10	46.55	11	4,210	0.26%
2020/07/09	6	47.87	10	48.23	47.85	-4	4,137	-0.10%
2020/07/08	21	47.30	0	0.00	47.35	21	4,053	0.52%
2020/07/07	46	48.02	12	48.70	47.70	34	3,978	0.85%
2020/07/06	0	0.00	1	48.85	48.75	-1	3,839	-0.03%
2020/07/03	2	48.90	2	49.05	48.60	0	3,754	0.00%
2020/07/02	2	48.33	21	48.21	48.55	-19	3,762	-0.51%
2020/07/01	17	48.53	0	0.00	48.50	17	3,760	0.45%
2020/06/30	1	47.20	1	47.70	47.90	0	3,753	0.00%
2020/06/29	12	46.49	0	0.00	46.15	12	3,738	0.32%
2020/06/24	41	48.06	2	47.75	47.75	39	3,646	1.07%
2020/06/23	0	0.00	1	49.70	49.40	-1	3,540	-0.03%
2020/06/22	4	49.13	2	49.28	49.20	2	3,532	0.06%
2020/06/19	1	49.95	0	0.00	49.95	1	3,536	0.03%
2020/06/18	1	50.00	2	49.85	50.90	-1	3,480	-0.03%
2020/06/16	1	48.75	0	0.00	49.00	1	3,443	0.03%
2020/06/15	2	48.88	0	0.00	48.05	2	3,481	0.06%
2020/06/11	5	50.29	15	51.05	49.20	-10	3,480	-0.29%
2020/06/10	1	52.70	7	52.04	52.10	-6	3,405	-0.18%
2020/06/09	2	51.10	0	0.00	51.30	2	3,344	0.06%
2020/06/08	3	49.27	0	0.00	49.50	3	3,269	0.09%
2020/06/05	2	49.65	1	49.60	49.55	1	3,237	0.03%
2020/06/04	3	49.43	0	0.00	49.40	3	3,243	0.09%
2020/06/03	11	50.12	1	50.20	50.00	10	3,227	0.31%
2020/06/02	1	48.60	1	48.30	48.40	0	3,117	0.00%
2020/06/01	0	0.00	2	47.55	47.50	-2	3,088	-0.06%
2020/05/27	5	46.84	0	0.00	46.90	5	3,085	0.16%
2020/05/18	0	0.00	5	47.15	47.00	-5	3,246	-0.15%
2020/05/14	1	49.30	0	0.00	47.80	1	3,272	0.03%
2020/05/13	5	50.70	4	49.49	50.40	1	3,215	0.03%
2020/05/12	1	49.65	0	0.00	49.65	1	3,169	0.03%
2020/05/11	1	48.00	3	47.95	48.00	-2	3,115	-0.06%
2020/05/08	20	48.00	0	0.00	47.65	20	3,110	0.64%
2020/05/06	0	0.00	5	46.65	46.35	-5	3,107	-0.16%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/05/04	2	45.50	0	0.00	45.50	2	3,161	0.06%
2020/04/30	5	47.43	40	47.15	47.10	-35	3,151	-1.11%
2020/04/23	0	0.00	2	47.05	46.85	-2	3,272	-0.06%
2020/04/22	1	46.80	39	44.96	47.10	-38	3,271	-1.16%
2020/04/20	1	47.90	1	48.40	48.20	0	3,253	0.00%
2020/04/17	0	0.00	25	47.88	47.75	-25	3,221	-0.78%
2020/04/16	1	45.80	0	0.00	46.05	1	3,149	0.03%
2020/04/15	0	0.00	1	44.90	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	1	44.00	44.00	-1	3,159	-0.03%
2020/04/13	2	43.28	0	0.00	43.15	2	3,170	0.06%
2020/04/09	0	0.00	1	44.10	44.25	-1	3,222	-0.03%
2020/04/08	1	43.35	1	43.45	43.45	0	3,221	0.00%
2020/04/01	2	39.55	3	39.80	40.00	-1	3,106	-0.03%
2020/03/31	2	39.35	2	39.03	38.60	0	3,078	0.00%
2020/03/30	0	0.00	4	38.25	38.60	-4	3,049	-0.13%
2020/03/27	1	38.90	0	0.00	38.70	1	3,043	0.03%
2020/03/26	1	38.65	20	39.85	38.65	-19	3,014	-0.63%
2020/03/25	0	0.00	1	39.20	39.40	-1	3,008	-0.03%
2020/03/24	20	36.63	1	36.90	36.50	19	2,964	0.64%
2020/03/23	11	35.30	0	0.00	35.10	11	2,947	0.37%
2020/03/20	3	36.53	0	0.00	36.55	3	2,945	0.10%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/13	0	0.00	5	39.30	41.00	-5	2,914	-0.17%
2020/03/12	22	43.70	13	43.25	42.95	9	2,885	0.31%
2020/03/11	0	0.00	8	46.80	46.70	-8	2,843	-0.28%
2020/03/10	2	44.70	5	44.96	46.10	-3	2,833	-0.11%
2020/03/09	6	46.53	0	0.00	45.30	6	2,855	0.21%
2020/03/06	4	48.45	2	48.55	48.30	2	2,814	0.07%
2020/03/05	1	49.40	2	49.25	49.15	-1	2,852	-0.04%
2020/03/04	5	48.43	2	48.35	48.35	3	2,891	0.10%
2020/02/27	12	49.55	0	0.00	48.95	12	2,867	0.42%
2020/02/26	14	50.56	3	50.20	50.10	11	2,879	0.38%
2020/02/25	4	50.40	2	50.50	51.00	2	2,863	0.07%
2020/02/21	2	53.20	3	53.23	52.90	-1	2,933	-0.03%
2020/02/20	7	53.66	5	53.20	53.20	2	2,964	0.07%
2020/02/19	3	53.87	5	53.88	53.50	-2	2,975	-0.07%
2020/02/18	3	53.13	2	53.10	52.30	1	2,953	0.03%
2020/02/17	14	53.33	15	53.33	53.50	-1	3,061	-0.03%
2020/02/14	2	53.00	2	53.30	53.20	0	3,177	0.00%
2020/02/13	7	53.37	4	53.65	53.20	3	3,287	0.09%
2020/02/12	3	52.50	2	52.60	52.80	1	3,369	0.03%
2020/02/11	2	51.60	4	52.05	52.30	-2	3,417	-0.06%
2020/02/07	2	52.90	0	0.00	52.40	2	3,887	0.05%
2020/02/06	1	51.80	0	0.00	52.80	1	4,146	0.02%
2020/02/03	14	50.14	1	48.30	51.00	13	4,680	0.28%
2020/01/20	3	59.20	1	59.10	59.10	2	5,266	0.04%
2020/01/17	2	59.50	4	59.60	59.50	-2	5,318	-0.04%
2020/01/16	6	59.85	0	0.00	59.40	6	5,400	0.11%
2020/01/15	2	60.20	1	60.10	59.80	1	5,465	0.02%
2020/01/14	1	60.50	0	0.00	60.70	1	5,703	0.02%
2020/01/13	0	0.00	2	60.30	60.30	-2	5,772	-0.03%
2020/01/10	3	60.00	2	60.10	59.60	1	5,861	0.02%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	1	59.60	0	0.00	59.70	1	6,020	0.02%
2020/01/07	5	61.62	2	62.40	61.20	3	6,092	0.05%
2020/01/06	4	62.75	1	62.10	62.10	3	6,167	0.05%
2020/01/03	0	0.00	2	63.60	63.70	-2	6,200	-0.03%
2020/01/02	0	0.00	9	63.71	64.10	-9	6,331	-0.14%
2019/12/31	2	63.10	2	63.30	63.40	0	6,429	0.00%
2019/12/30	0	0.00	1	63.40	63.30	-1	6,658	-0.02%
2019/12/27	5	63.20	1	63.40	63.20	4	6,869	0.06%
2019/12/26	2	63.30	0	0.00	63.10	2	7,063	0.03%
2019/12/25	3	62.43	2	62.60	62.60	1	7,195	0.01%
2019/12/24	5	62.70	2	62.90	62.30	3	7,296	0.04%
2019/12/23	2	62.80	4	63.05	62.80	-2	7,328	-0.03%
2019/12/20	2	62.60	2	62.90	62.60	0	7,369	0.00%
2019/12/18	3	62.70	2	63.00	62.40	1	7,631	0.01%
2019/12/17	5	62.86	1	62.60	62.80	4	7,667	0.05%
2019/12/16	2	62.30	10	62.14	62.90	-8	7,693	-0.10%
2019/12/13	2	62.50	2	61.95	61.90	0	7,714	0.00%
2019/12/11	9	63.44	0	0.00	63.30	9	7,751	0.12%
2019/12/10	12	63.39	2	63.60	63.50	10	7,871	0.13%
2019/12/09	0	0.00	5	63.50	63.40	-5	8,005	-0.06%
2019/12/06	15	62.63	0	0.00	62.50	15	8,147	0.18%
2019/12/05	0	0.00	1	63.60	63.30	-1	8,208	-0.01%
2019/12/04	0	0.00	1	63.10	62.70	-1	8,454	-0.01%
2019/12/03	6	61.88	4	61.60	61.70	2	8,485	0.02%
2019/12/02	6	61.40	2	62.50	61.20	4	8,479	0.05%
2019/11/29	10	63.40	10	63.10	62.50	0	8,447	0.00%
2019/11/28	12	64.12	2	64.50	63.80	10	8,477	0.12%
2019/11/26	5	64.14	0	0.00	64.10	5	8,509	0.06%
2019/11/25	3	63.57	3	63.60	63.70	0	8,510	0.00%
2019/11/22	10	64.00	0	0.00	63.90	10	8,547	0.12%
2019/11/21	1	64.10	1	64.20	64.30	0	8,765	0.00%
2019/11/20	4	65.45	0	0.00	65.30	4	8,814	0.05%
2019/11/19	2	67.00	23	66.72	66.00	-21	9,166	-0.23%
2019/11/15	12	66.49	12	66.45	66.40	0	9,341	0.00%
2019/11/14	3	67.57	17	67.49	67.10	-14	9,384	-0.15%
2019/11/13	2	66.90	1	66.50	66.90	1	9,347	0.01%
2019/11/12	11	65.15	10	65.48	65.90	1	9,479	0.01%
2019/11/11	5	64.72	1	66.70	64.00	4	9,646	0.04%
2019/11/08	7	66.61	8	66.90	66.90	-1	9,641	-0.01%
2019/11/07	4	66.65	8	66.40	66.30	-4	9,805	-0.04%
2019/11/06	16	67.00	11	67.66	66.60	5	9,818	0.05%
2019/11/05	21	66.77	13	67.32	66.50	8	9,702	0.08%
2019/11/04	4	65.43	17	65.54	65.60	-13	9,686	-0.13%
2019/11/01	13	64.08	8	64.78	63.90	5	9,845	0.05%
2019/10/31	7	64.60	10	64.80	65.00	-3	10,188	-0.03%
2019/10/30	29	64.03	3	64.00	63.90	26	10,575	0.25%
2019/10/29	41	65.47	38	66.81	64.60	3	10,517	0.03%
2019/10/28	5	64.52	1	65.30	64.40	4	10,022	0.04%
2019/10/25	1	64.70	5	64.20	64.20	-4	9,933	-0.04%
2019/10/24	17	63.62	8	63.86	64.00	9	9,892	0.09%
2019/10/23	6	62.78	2	63.00	62.70	4	9,849	0.04%
2019/10/22	19	63.93	6	64.37	63.10	13	9,833	0.13%
2019/10/21	6	63.77	3	63.60	64.30	3	9,599	0.03%
2019/10/18	13	63.69	14	63.38	63.40	-1	9,584	-0.01%
2019/10/17	10	63.46	5	63.44	63.30	5	9,579	0.05%
2019/10/16	0	0.00	1	63.30	63.30	-1	9,571	-0.01%
2019/10/15	10	63.35	0	0.00	62.30	10	9,508	0.11%
2019/10/14	2	62.90	1	63.20	62.30	1	9,441	0.01%
2019/10/09	2	62.65	6	62.83	62.20	-4	9,397	-0.04%
2019/10/08	2	63.90	2	63.05	62.60	0	9,464	0.00%
2019/10/07	1	63.20	1	63.00	63.70	0	9,548	0.00%
2019/10/04	34	62.83	20	64.80	62.50	14	9,463	0.15%
2019/10/03	1	63.20	23	63.11	63.60	-22	9,263	-0.24%
2019/10/02	1	62.10	13	62.14	62.50	-12	9,151	-0.13%
2019/10/01	15	60.81	1	62.10	61.00	14	8,990	0.16%
2019/09/27	4	59.60	11	60.75	59.10	-7	8,875	-0.08%
2019/09/24	26	62.20	2	62.90	61.50	24	9,042	0.27%
2019/09/23	1	61.00	1	61.70	61.20	0	8,835	0.00%
2019/09/20	0	0.00	1	61.20	61.20	-1	8,840	-0.01%
2019/09/19	1	60.30	0	0.00	60.30	1	8,815	0.01%
2019/09/18	1	60.70	0	0.00	61.10	1	8,834	0.01%
2019/09/16	20	61.80	6	61.55	61.30	14	8,788	0.16%
2019/09/12	9	62.62	23	62.91	62.40	-14	8,809	-0.16%
2019/09/11	17	61.22	3	61.67	61.80	14	8,800	0.16%
2019/09/10	0	0.00	4	61.45	61.80	-4	8,753	-0.05%
2019/09/09	3	60.67	2	61.10	60.30	1	8,612	0.01%
2019/09/06	13	60.24	5	61.62	59.80	8	8,539	0.09%
2019/09/05	1	60.30	1	59.70	59.70	0	8,305	0.00%
2019/09/03	1	58.50	0	0.00	58.80	1	8,340	0.01%
2019/08/30	0	0.00	1	59.10	59.10	-1	8,349	-0.01%
2019/08/29	0	0.00	1	58.60	58.00	-1	8,373	-0.01%
2019/08/27	1	57.50	2	58.05	57.50	-1	8,496	-0.01%
2019/08/26	10	57.53	2	57.70	56.70	8	8,490	0.09%
2019/08/23	5	61.26	0	0.00	61.20	5	8,348	0.06%
2019/08/22	11	63.60	15	63.14	62.20	-4	8,279	-0.05%
2019/08/21	3	61.50	9	61.96	61.80	-6	7,926	-0.08%
2019/08/19	1	60.50	1	61.10	60.70	0	7,874	0.00%
2019/08/16	1	59.40	3	59.50	59.30	-2	7,800	-0.03%
2019/08/15	4	59.45	2	59.85	59.00	2	7,687	0.03%
2019/08/14	1	60.50	5	61.88	62.20	-4	7,419	-0.05%
2019/08/13	1	60.50	2	60.45	59.70	-1	7,159	-0.01%
2019/08/12	4	60.30	4	59.98	60.00	0	7,064	0.00%
2019/08/08	10	58.88	16	59.33	58.70	-6	6,838	-0.09%
2019/08/07	14	59.04	6	59.52	58.40	8	6,678	0.12%
2019/08/06	9	57.96	12	58.72	60.40	-3	6,522	-0.05%
2019/08/05	12	60.75	5	60.06	58.60	7	6,359	0.11%
2019/08/02	20	59.12	19	59.45	59.90	1	6,038	0.02%
2019/08/01	2	57.30	6	56.53	58.80	-4	5,477	-0.07%
2019/07/31	0	0.00	2	53.35	53.50	-2	5,012	-0.04%
2019/07/26	2	53.15	1	53.40	53.30	1	5,047	0.02%
2019/07/25	0	0.00	1	53.60	53.80	-1	5,065	-0.02%
2019/07/24	5	52.70	4	52.93	52.90	1	5,037	0.02%
2019/07/23	1	51.70	0	0.00	51.70	1	5,134	0.02%
2019/07/22	0	0.00	2	52.05	51.80	-2	5,137	-0.04%
2019/07/19	2	53.20	0	0.00	53.50	2	5,151	0.04%
2019/07/18	2	54.00	1	53.00	53.00	1	5,120	0.02%
2019/07/17	2	54.95	0	0.00	55.10	2	5,077	0.04%
2019/07/15	2	55.95	0	0.00	55.70	2	4,967	0.04%
2019/07/12	2	56.10	1	56.20	56.20	1	4,950	0.02%
2019/07/11	1	57.40	5	57.36	56.80	-4	4,848	-0.08%
2019/07/10	2	55.40	1	55.70	55.50	1	4,634	0.02%
2019/07/09	3	55.23	0	0.00	54.60	3	4,693	0.06%
2019/07/08	6	56.10	0	0.00	55.40	6	4,791	0.13%
2019/07/05	1	55.10	0	0.00	55.50	1	4,967	0.02%
2019/07/04	0	0.00	2	55.00	55.10	-2	4,986	-0.04%
2019/07/03	2	54.80	1	55.50	54.50	1	5,013	0.02%
2019/07/02	2	55.85	6	55.85	55.60	-4	5,148	-0.08%
2019/06/27	0	0.00	2	54.90	55.00	-2	5,004	-0.04%
2019/06/25	1	54.80	5	54.90	54.40	-4	5,124	-0.08%
2019/06/24	0	0.00	7	55.67	55.70	-7	5,088	-0.14%
2019/06/21	2	54.80	0	0.00	55.00	2	5,125	0.04%
2019/06/20	1	55.40	0	0.00	55.60	1	5,133	0.02%
2019/06/19	8	53.46	15	54.51	56.30	-7	5,108	-0.14%
2019/06/18	0	0.00	1	53.10	52.50	-1	4,982	-0.02%
2019/06/17	1	52.20	21	51.98	51.60	-20	4,948	-0.40%
2019/06/13	26	51.44	0	0.00	51.40	26	4,970	0.52%
2019/06/12	2	52.40	22	52.35	52.00	-20	4,986	-0.40%
2019/06/11	10	50.70	1	51.10	51.60	9	5,001	0.18%
2019/06/10	10	50.50	2	50.90	51.00	8	4,974	0.16%
2019/06/06	2	49.43	0	0.00	48.65	2	5,141	0.04%
2019/06/05	1	49.10	1	49.45	49.50	0	5,133	0.00%
2019/06/04	15	49.18	9	49.06	49.00	6	5,069	0.12%
2019/06/03	4	48.09	3	48.45	48.35	1	4,984	0.02%
2019/05/31	1	48.50	1	47.95	48.25	0	5,001	0.00%
2019/05/30	0	0.00	2	48.50	48.20	-2	5,046	-0.04%
2019/05/28	0	0.00	15	48.19	46.90	-15	5,004	-0.30%
2019/05/27	8	45.96	3	46.58	47.05	5	5,015	0.10%
2019/05/24	13	48.67	2	48.93	48.60	11	4,961	0.22%
2019/05/23	4	49.45	0	0.00	50.20	4	4,901	0.08%
2019/05/20	1	52.20	1	52.00	52.30	0	5,167	0.00%
2019/05/16	2	54.30	0	0.00	54.30	2	5,374	0.04%
2019/05/15	0	0.00	1	55.00	55.40	-1	5,567	-0.02%
2019/05/14	0	0.00	1	55.50	55.30	-1	5,622	-0.02%
2019/05/13	6	55.27	4	55.80	55.30	2	5,616	0.04%
2019/05/10	5	58.10	1	56.90	58.00	4	5,551	0.07%
2019/05/09	2	60.60	1	60.80	59.80	1	5,460	0.02%
2019/05/08	1	60.70	0	0.00	60.60	1	5,445	0.02%
2019/05/06	1	60.00	0	0.00	60.60	1	5,394	0.02%
2019/04/30	0	0.00	2	61.70	63.20	-2	5,230	-0.04%
2019/04/29	11	63.09	1	61.40	61.40	10	5,210	0.19%
2019/04/26	1	68.60	0	0.00	68.20	1	5,073	0.02%
2019/04/25	0	0.00	1	69.00	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	6	68.60	68.10	-6	5,129	-0.12%
2019/04/23	4	65.35	4	66.00	66.00	0	5,089	0.00%
2019/04/18	6	68.03	0	0.00	67.60	6	5,206	0.12%
2019/04/17	0	0.00	22	67.91	68.50	-22	5,282	-0.42%
2019/04/16	0	0.00	1	69.00	68.40	-1	5,284	-0.02%
2019/04/15	24	69.27	0	0.00	67.30	24	5,255	0.46%
2019/04/12	0	0.00	6	68.32	69.90	-6	5,180	-0.12%
2019/04/11	3	68.00	5	69.40	67.00	-2	5,076	-0.04%
2019/04/03	0	0.00	3	62.60	61.90	-3	4,510	-0.07%
2019/04/02	0	0.00	1	61.00	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	2	60.90	60.00	-2	4,335	-0.05%
2019/03/29	2	60.05	6	61.20	60.70	-4	4,286	-0.09%
2019/03/28	2	59.70	0	0.00	60.00	2	4,194	0.05%
2019/03/26	0	0.00	1	60.50	60.00	-1	4,155	-0.02%
2019/03/25	5	58.08	0	0.00	57.90	5	4,125	0.12%
2019/03/22	6	60.10	0	0.00	60.10	6	4,051	0.15%
2019/03/21	1	61.00	7	61.39	61.00	-6	4,009	-0.15%
2019/03/20	7	60.41	0	0.00	60.90	7	3,961	0.18%
2019/03/18	1	62.50	0	0.00	61.50	1	3,882	0.03%
2019/03/14	0	0.00	2	62.90	62.20	-2	3,792	-0.05%
2019/03/13	2	62.40	3	62.43	62.50	-1	3,775	-0.03%
2019/03/12	1	62.50	7	61.94	62.00	-6	3,727	-0.16%
2019/03/11	0	0.00	6	59.80	59.80	-6	3,536	-0.17%
2019/03/07	7	58.51	0	0.00	57.90	7	3,641	0.19%
2019/03/06	6	59.87	1	59.90	59.80	5	3,746	0.13%
2019/03/05	0	0.00	39	60.59	60.10	-39	3,727	-1.05%
2019/03/04	2	58.95	41	59.37	59.40	-39	3,641	-1.07%
2019/02/27	0	0.00	2	58.50	58.20	-2	3,573	-0.06%
2019/02/26	11	58.23	11	57.99	57.70	0	3,559	0.00%
2019/02/22	0	0.00	10	57.95	58.00	-10	3,510	-0.28%
2019/02/21	3	57.67	0	0.00	58.00	3	3,517	0.09%
2019/02/20	3	59.37	2	59.25	59.00	1	3,565	0.03%
2019/02/19	2	59.80	4	59.83	59.70	-2	3,543	-0.06%
2019/02/18	7	57.89	9	59.04	58.20	-2	3,484	-0.06%
2019/02/15	0	0.00	1	56.80	56.70	-1	3,413	-0.03%
2019/02/14	3	56.20	15	54.91	55.00	-12	3,443	-0.35%
2019/02/13	0	0.00	9	52.89	53.50	-9	3,282	-0.27%
2019/02/12	3	51.00	0	0.00	51.60	3	3,297	0.09%
2019/02/11	1	51.40	1	51.50	50.90	0	3,287	0.00%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/25	0	0.00	1	50.20	50.30	-1	3,297	-0.03%
2019/01/24	0	0.00	4	49.25	49.70	-4	3,320	-0.12%
2019/01/21	1	48.80	12	48.95	49.65	-11	3,335	-0.33%
2019/01/18	1	47.80	1	48.90	49.10	0	3,372	0.00%
2019/01/17	6	49.27	0	0.00	47.90	6	3,386	0.18%
2019/01/16	10	50.70	7	51.06	50.90	3	3,300	0.09%
2019/01/15	1	49.80	0	0.00	49.70	1	3,226	0.03%
2019/01/14	4	49.75	3	49.97	49.65	1	3,218	0.03%
2019/01/11	0	0.00	1	50.50	49.65	-1	3,210	-0.03%
2019/01/10	2	49.78	3	49.15	49.85	-1	3,201	-0.03%
2019/01/09	4	48.06	12.2	48.24	48.45	-8.2	3,096	-0.26%
2019/01/04	1	43.10	0	0.00	43.55	1	2,957	0.03%
2019/01/02	0	0.00	2	44.90	44.35	-2	2,926	-0.07%
2018/12/27	2	43.68	1	43.85	43.70	1	2,941	0.03%
2018/12/26	0	0.00	1	43.50	42.80	-1	2,941	-0.03%
2018/12/25	0	0.00	1	43.10	43.10	-1	2,972	-0.03%
2018/12/20	12	42.40	0	0.00	42.60	12	3,016	0.40%
2018/12/18	0	0.00	1	44.10	43.60	-1	2,983	-0.03%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/13	1	44.65	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	45.85	1	45.00	45.00	0	3,048	0.00%
2018/12/10	4	43.60	0	0.00	44.35	4	3,060	0.13%
2018/12/07	1	44.95	0	0.00	44.80	1	3,072	0.03%
2018/12/06	1	45.05	3	45.60	44.40	-2	3,087	-0.06%
2018/12/05	0	0.00	1	46.50	47.50	-1	3,062	-0.03%
2018/12/04	1	47.05	2	47.83	46.90	-1	3,072	-0.03%
2018/12/03	1.2	47.14	8	48.59	48.60	-6.8	3,083	-0.22%
2018/11/30	2	45.95	14	45.44	46.00	-12	3,069	-0.39%
2018/11/29	4	43.68	2	43.50	44.45	2	2,983	0.07%
2018/11/28	0	0.00	2	42.33	42.30	-2	2,850	-0.07%
2018/11/22	2	41.40	10	42.58	41.30	-8	2,808	-0.28%
2018/11/20	0	0.00	2	42.55	42.60	-2	2,804	-0.07%
2018/11/19	12	42.54	2	42.35	42.30	10	2,752	0.36%
2018/11/16	1	40.80	6	41.26	41.10	-5	2,609	-0.19%
2018/11/15	1	39.20	0	0.00	39.45	1	2,533	0.04%
2018/11/14	0	0.00	2	40.75	40.80	-2	2,490	-0.08%
2018/11/13	0	0.00	2	40.03	40.05	-2	2,384	-0.08%
2018/11/12	3	37.08	3	37.45	37.50	0	2,262	0.00%
2018/11/09	13	36.97	4	36.30	36.50	9	2,214	0.41%
2018/11/08	1	38.90	0	0.00	39.50	1	2,134	0.05%
2018/11/07	12	38.51	0	0.00	38.50	12	2,098	0.57%
2018/11/06	2	38.80	4	40.05	38.85	-2	2,098	-0.10%
2018/11/05	1	40.20	1	40.25	39.90	0	2,094	0.00%
2018/11/02	1	40.85	0	0.00	41.00	1	2,096	0.05%
2018/10/25	5	40.94	0	0.00	40.90	5	2,219	0.23%
2018/10/24	0	0.00	11	44.30	45.40	-11	2,205	-0.50%
2018/10/23	4	44.33	0	0.00	43.80	4	2,244	0.18%
2018/10/22	11	45.05	0	0.00	44.95	11	2,275	0.48%
2018/10/19	0	0.00	2	43.25	43.90	-2	2,283	-0.09%
2018/10/17	0	0.00	2	44.80	44.00	-2	2,263	-0.09%
2018/10/16	0	0.00	1	44.30	43.80	-1	2,327	-0.04%
2018/10/15	2	43.55	0	0.00	43.55	2	2,401	0.08%
2018/10/11	2	43.43	5	43.05	43.05	-3	2,478	-0.12%
2018/10/09	0	0.00	1	49.20	47.80	-1	2,458	-0.04%
2018/10/08	0	0.00	1	49.20	49.20	-1	2,459	-0.04%
2018/10/05	1	47.30	0	0.00	47.75	1	2,491	0.04%
2018/10/04	1	50.20	0	0.00	50.20	1	2,473	0.04%
2018/10/03	3	50.83	0	0.00	50.40	3	2,488	0.12%
2018/10/02	1	51.80	2	51.70	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	1	50.00	50.40	-1	2,422	-0.04%
2018/09/28	0	0.00	1	48.55	48.85	-1	2,425	-0.04%
2018/09/26	0	0.00	3	49.15	49.15	-3	2,440	-0.12%
2018/09/25	1	48.65	1	48.25	48.25	0	2,441	0.00%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	3	48.93	0	0.00	49.00	3	2,524	0.12%
2018/09/19	0	0.00	1	49.20	50.20	-1	2,482	-0.04%
2018/09/13	3	47.22	0	0.00	46.85	3	2,424	0.12%
2018/09/10	5	48.45	15	48.27	48.00	-10	2,440	-0.41%
2018/09/07	4	51.58	0	0.00	51.30	4	2,415	0.17%
2018/09/06	1	54.20	1	53.80	53.80	0	2,382	0.00%
2018/09/04	5	54.90	0	0.00	55.30	5	2,330	0.21%
2018/09/03	5	55.80	3	56.20	55.20	2	2,309	0.09%
2018/08/31	8	56.76	5	57.04	57.00	3	2,314	0.13%
2018/08/30	6	58.13	0	0.00	57.70	6	2,359	0.25%
2018/08/29	2	58.90	2	58.75	58.90	0	2,395	0.00%
2018/08/28	2	58.20	3	59.37	59.00	-1	2,385	-0.04%
2018/08/24	0	0.00	1	55.80	55.80	-1	2,329	-0.04%
2018/08/20	4	57.20	1	57.10	56.00	3	2,335	0.13%
2018/08/17	1	58.60	0	0.00	57.60	1	2,340	0.04%
2018/08/15	1	59.10	0	0.00	58.10	1	2,373	0.04%
2018/08/14	0	0.00	1	58.30	59.00	-1	2,376	-0.04%
2018/08/10	0	0.00	10	59.20	59.00	-10	2,402	-0.42%
2018/08/09	0	0.00	1	60.10	59.60	-1	2,390	-0.04%
2018/08/08	0	0.00	2	60.40	60.40	-2	2,374	-0.08%
2018/08/07	12	59.95	6	60.92	60.00	6	2,353	0.25%
2018/08/06	1	57.50	1	57.50	58.80	0	2,257	0.00%
2018/08/02	0	0.00	10	56.50	56.50	-10	2,267	-0.44%
2018/08/01	14	57.86	4	57.28	57.70	10	2,247	0.44%
2018/07/31	1	56.80	3	57.60	57.50	-2	2,207	-0.09%
2018/07/30	0	0.00	5	56.80	56.50	-5	2,214	-0.23%
2018/07/27	5	55.10	5	55.40	56.40	0	2,182	0.00%
2018/07/26	1	54.50	0	0.00	54.80	1	2,166	0.05%
2018/07/25	1	54.60	0	0.00	54.50	1	2,164	0.05%
2018/07/23	11	56.14	4	56.25	55.20	7	2,183	0.32%
2018/07/20	2	53.50	0	0.00	55.80	2	2,136	0.09%
2018/07/19	5	53.40	4	53.50	53.40	1	2,080	0.05%
2018/07/18	1	53.90	0	0.00	52.60	1	2,038	0.05%
2018/07/17	1	52.80	0	0.00	53.10	1	2,021	0.05%
2018/07/12	3	52.60	0	0.00	52.50	3	2,022	0.15%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/09	3	55.40	0	0.00	55.20	3	2,049	0.15%
2018/07/06	1	55.10	0	0.00	54.90	1	2,053	0.05%
2018/07/05	5	56.30	1	56.50	54.90	4	2,063	0.19%
2018/07/04	0	0.00	10	59.80	59.00	-10	2,066	-0.48%
2018/07/03	0	0.00	3	60.40	59.80	-3	2,073	-0.14%
2018/06/29	2	62.70	0	0.00	61.80	2	2,057	0.10%
2018/06/22	1	58.00	0	0.00	58.90	1	1,967	0.05%
2018/06/20	1	60.00	0	0.00	60.50	1	1,999	0.05%
2018/06/15	0	0.00	5	61.40	61.50	-5	2,026	-0.25%
2018/06/12	2	61.10	0	0.00	60.80	2	2,089	0.10%
2018/06/11	0	0.00	20	62.07	61.70	-20	2,085	-0.96%
2018/06/08	0	0.00	1	62.60	62.10	-1	2,092	-0.05%
2018/06/07	1	62.90	0	0.00	63.10	1	2,104	0.05%
2018/06/06	20	60.39	2	61.95	62.60	18	2,076	0.87%
2018/06/05	0	0.00	1	60.00	59.20	-1	2,032	-0.05%
2018/06/04	3	58.50	0	0.00	58.80	3	2,014	0.15%
2018/05/31	1	57.30	1	57.90	58.30	0	2,071	0.00%
2018/05/29	1	58.20	0	0.00	58.20	1	2,148	0.05%
2018/05/28	1	58.00	1	58.30	58.50	0	2,205	0.00%
2018/05/25	1	57.10	2	57.55	57.70	-1	2,240	-0.04%
2018/05/24	3	56.27	3	57.30	57.50	0	2,353	0.00%
2018/05/23	1	56.10	1	56.60	56.50	0	2,358	0.00%
2018/05/22	1	56.90	2	56.70	56.70	-1	2,401	-0.04%
2018/05/21	3	54.70	3	56.20	56.90	0	2,449	0.00%
2018/05/11	1	58.10	0	0.00	58.20	1	2,537	0.04%
2018/05/07	0	0.00	2	59.70	59.00	-2	2,566	-0.08%
2018/05/02	1	59.50	0	0.00	59.60	1	2,695	0.04%
2018/04/30	5	56.00	10	57.85	60.50	-5	2,767	-0.18%
2018/04/24	12	57.76	0	0.00	57.80	12	3,008	0.40%
2018/04/23	0	0.00	1	61.30	60.80	-1	3,067	-0.03%
2018/04/16	1	61.50	0	0.00	61.20	1	3,605	0.03%
2018/04/11	0	0.00	1	62.00	62.10	-1	3,943	-0.03%
2018/04/10	3	60.90	0	0.00	61.30	3	3,984	0.08%
2018/04/09	6	62.00	0	0.00	61.40	6	4,111	0.15%
2018/04/02	1	64.40	0	0.00	64.20	1	4,145	0.02%
2018/03/30	6	64.40	0	0.00	62.20	6	4,181	0.14%
2018/03/28	1	64.00	1	63.90	63.90	0	4,168	0.00%
2018/03/27	3	63.30	3	63.50	63.30	0	4,155	0.00%
2018/03/26	1	63.00	0	0.00	63.00	1	4,159	0.02%
2018/03/23	6	60.05	7	61.43	64.50	-1	4,164	-0.02%
2018/03/22	9	64.36	0	0.00	63.30	9	4,141	0.22%
2018/03/20	3	66.40	0	0.00	66.00	3	4,143	0.07%
2018/03/19	3	69.90	0	0.00	69.00	3	4,120	0.07%
2018/03/16	0	0.00	1	69.20	71.40	-1	4,144	-0.02%
2018/03/14	0	0.00	1	68.90	69.00	-1	4,215	-0.02%
2018/03/13	6	68.92	0	0.00	69.90	6	4,231	0.14%
2018/03/12	3	69.10	0	0.00	68.30	3	4,264	0.07%
2018/03/09	0	0.00	2	69.90	69.60	-2	4,326	-0.05%
2018/03/06	2	70.40	2	69.65	70.50	0	4,424	0.00%
2018/03/05	16	71.27	1	71.40	70.60	15	4,465	0.34%
2018/03/02	1	72.90	1	72.40	72.60	0	4,465	0.00%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/27	6	75.25	0	0.00	75.00	6	4,433	0.14%
2018/02/26	0	0.00	1	77.00	77.00	-1	4,453	-0.02%
2018/02/23	0	0.00	1	74.30	74.20	-1	4,593	-0.02%
2018/02/21	1	73.80	0	0.00	72.80	1	4,746	0.02%
2018/02/12	1	74.00	0	0.00	73.30	1	4,688	0.02%
2018/02/07	1	78.50	4	78.15	78.90	-3	4,601	-0.07%
2018/02/06	3	75.17	3	74.27	74.30	0	4,559	0.00%
2018/02/02	33	80.65	2	79.90	79.90	31	4,517	0.69%
2018/02/01	8	81.88	8	81.90	81.90	0	4,504	0.00%
2018/01/31	1	81.70	0	0.00	82.60	1	4,510	0.02%
2018/01/30	0	0.00	5	83.64	82.70	-5	4,526	-0.11%
2018/01/25	1	82.00	61	82.82	82.00	-60	4,443	-1.35%
2018/01/23	14	81.10	4	80.90	81.40	10	4,510	0.22%
2018/01/22	0	0.00	1	78.70	79.40	-1	4,511	-0.02%
2018/01/19	3	76.80	0	0.00	77.50	3	4,505	0.07%
2018/01/18	6	77.25	0	0.00	75.80	6	4,455	0.13%
2018/01/17	0	0.00	5	78.26	77.90	-5	4,395	-0.11%
2018/01/16	3	80.40	1	81.40	80.30	2	4,293	0.05%
2018/01/11	8	74.23	0	0.00	74.40	8	4,021	0.20%
2018/01/10	15	77.00	6	75.32	74.00	9	3,986	0.23%
2018/01/09	28	81.14	0	0.00	79.30	28	3,779	0.74%
2018/01/08	21	85.00	0	0.00	84.00	21	3,662	0.57%
2018/01/05	2	88.40	6	91.92	88.30	-4	3,612	-0.11%
2018/01/04	1	88.40	1	87.00	88.00	0	3,514	0.00%
2018/01/03	12	87.08	18	86.98	87.30	-6	3,549	-0.17%
2018/01/02	2	81.50	14	80.36	82.60	-12	3,514	-0.34%