致伸 (4915)-富邦-竹東券商分點個股進出

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
94.9
漲跌
▲1.0
漲幅
+1.06%
成交量
2,517張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/24	0	0.00	0	93.20	94.90	0	6,259	0.00%
2024/05/22	1	96.00	4	96.05	96.40	-3	6,265	-0.05%
2024/05/21	4	93.90	2	95.10	93.70	2	6,315	0.03%
2024/05/20	2	94.75	2	94.55	93.50	0	6,270	0.00%
2024/05/16	0	0.00	3	93.87	95.20	-3	6,186	-0.05%
2024/05/15	1	93.20	1	94.10	93.60	0	6,167	0.00%
2024/05/14	0	0.00	1	94.40	95.90	-1	6,226	-0.02%
2024/05/10	2	94.55	2	95.05	94.90	0	6,168	0.00%
2024/05/09	2	96.55	1	97.10	96.00	1	6,135	0.02%
2024/05/08	1	98.90	3	98.57	99.20	-2	6,069	-0.03%
2024/05/07	1	93.70	1	94.80	96.20	0	5,972	0.00%
2024/05/06	4	95.80	4	96.42	96.20	0	5,933	0.00%
2024/05/03	4	96.08	5	96.27	96.40	-1	5,857	-0.02%
2024/05/02	13	96.55	13	94.83	94.60	0	5,742	0.00%
2024/04/30	2	95.05	14	97.64	97.00	-12	5,565	-0.22%
2024/04/29	1	89.00	0	0.00	89.10	1	5,238	0.02%
2024/04/26	1	86.90	1	86.30	87.40	0	5,220	0.00%
2024/04/25	1	86.70	2	87.45	85.50	-1	5,202	-0.02%
2024/04/24	2	87.75	1	88.19	87.70	1	5,205	0.02%
2024/04/23	3	87.10	8	87.56	88.00	-5	5,167	-0.10%
2024/04/22	2	85.50	2	85.80	85.80	0	5,116	0.00%
2024/04/19	2	85.75	21	84.10	85.40	-19	5,068	-0.37%
2024/04/18	3	86.30	5	86.62	87.00	-2	4,989	-0.04%
2024/04/17	4	84.95	3	85.13	85.30	1	4,938	0.02%
2024/04/16	2	84.65	4	84.58	84.70	-2	4,932	-0.04%
2024/04/15	2	85.15	12	85.53	85.30	-10	4,895	-0.20%
2024/04/11	4	85.95	4	84.95	86.80	0	4,916	0.00%
2024/04/10	1	84.70	0	0.00	84.70	1	4,936	0.02%
2024/04/09	1	83.20	0	0.00	83.30	1	4,947	0.02%
2024/04/08	2	82.70	0	0.00	82.50	2	4,973	0.04%
2024/04/02	1	83.90	0	0.00	82.70	1	4,986	0.02%
2024/03/28	11	86.35	6	87.42	85.80	5	4,785	0.10%
2024/03/27	4	85.08	4	83.73	85.20	0	4,614	0.00%
2024/03/26	4	82.08	2	81.60	82.10	2	4,584	0.04%
2024/03/25	0	0.00	2	83.20	82.80	-2	4,669	-0.04%
2024/03/22	1	84.50	0	0.00	84.50	1	4,739	0.02%
2024/03/21	3	86.00	0	0.00	86.70	3	4,831	0.06%
2024/03/20	3	88.00	2	86.65	85.50	1	4,867	0.02%
2024/03/19	0	0.00	1	86.00	85.00	-1	4,775	-0.02%
2024/03/18	3	79.80	2	80.40	80.20	1	4,679	0.02%
2024/03/15	1	78.60	2	79.00	78.70	-1	4,653	-0.02%
2024/03/14	1	79.10	1	79.40	79.50	0	4,607	0.00%
2024/03/13	2	78.90	7	78.70	78.70	-5	4,524	-0.11%
2024/03/12	8	77.05	3	76.03	77.50	5	4,410	0.11%
2024/03/11	1	74.70	6	74.65	74.60	-5	4,378	-0.11%
2024/03/08	2	74.30	1	75.00	73.30	1	4,365	0.02%
2024/03/07	1	76.10	7	76.07	75.80	-6	4,238	-0.14%
2024/03/06	2	76.20	5	76.34	76.90	-3	4,203	-0.07%
2024/03/05	4	76.08	2	75.40	76.80	2	4,210	0.05%
2024/03/04	1	75.40	3	74.87	75.70	-2	4,155	-0.05%
2024/03/01	6	73.58	4	73.13	73.10	2	4,067	0.05%
2024/02/29	1	72.90	3	72.63	72.80	-2	4,014	-0.05%
2024/02/27	6	71.65	0	0.00	72.00	6	3,969	0.15%
2024/02/26	15	72.03	4	71.85	72.00	11	3,924	0.28%
2024/02/23	2	71.85	2	72.25	72.40	0	3,887	0.00%
2024/02/22	4	71.33	21.3	71.35	71.20	-17.3	3,832	-0.45%
2024/02/21	0.3	69.23	1	69.10	68.90	-0.7	3,686	-0.02%
2024/02/20	6	68.98	1	69.20	68.90	5	3,651	0.14%
2024/02/19	1	68.90	2	69.20	69.10	-1	3,650	-0.03%
2024/02/16	1	69.00	3	68.50	68.30	-2	3,645	-0.05%
2024/02/15	1	68.30	5	68.20	68.50	-4	3,661	-0.11%
2024/02/05	0	0.00	1	66.60	66.60	-1	3,579	-0.03%
2024/01/29	0	0.00	4	66.60	66.70	-4	3,831	-0.10%
2024/01/24	0	0.00	1	65.10	65.10	-1	4,247	-0.02%
2024/01/23	2	64.90	0	0.00	65.10	2	4,255	0.05%
2024/01/17	1	65.30	2	65.75	65.30	-1	4,274	-0.02%
2024/01/16	1	65.80	1	65.90	65.90	0	4,329	0.00%
2024/01/11	0	0.00	2	65.70	65.00	-2	4,394	-0.05%
2024/01/10	0	0.00	2	65.70	65.60	-2	4,427	-0.05%
2024/01/08	6	64.78	0	0.00	65.50	6	4,407	0.14%
2024/01/05	2	66.45	1	67.00	66.40	1	4,324	0.02%
2024/01/04	1	66.70	0	0.00	67.20	1	4,322	0.02%
2024/01/03	1	67.70	4	67.78	67.20	-3	4,297	-0.07%
2024/01/02	3	67.43	1	67.70	67.50	2	4,282	0.05%
2023/12/28	0	0.00	2	66.65	67.10	-2	4,221	-0.05%
2023/12/25	0	0.00	1	66.10	66.00	-1	4,151	-0.02%
2023/12/22	2	66.40	0	0.00	65.70	2	4,124	0.05%
2023/12/20	4	66.60	3	66.87	67.10	1	4,009	0.02%
2023/12/19	1	66.10	1	66.80	65.90	0	3,879	0.00%
2023/12/18	8	67.05	16	67.28	66.60	-8	3,773	-0.21%
2023/12/15	2	67.00	8	67.25	66.20	-6	3,702	-0.16%
2023/12/14	7	66.24	6	66.53	66.80	1	3,588	0.03%
2023/12/13	8	64.55	0	0.00	65.70	8	3,517	0.23%
2023/12/12	2	63.50	2	64.15	64.20	0	3,520	0.00%
2023/12/11	1	63.80	0	0.00	63.50	1	3,570	0.03%
2023/11/30	5	64.50	0	0.00	64.50	5	4,396	0.11%
2023/11/29	1	65.80	1	65.70	65.50	0	4,342	0.00%
2023/11/22	5	64.20	0	0.00	64.20	5	4,419	0.11%
2023/11/21	6	64.23	1	64.60	64.10	5	4,436	0.11%
2023/11/20	0	0.00	1	64.10	64.40	-1	4,419	-0.02%
2023/11/16	0	0.00	0.1	63.70	63.80	-0.1	4,407	0.00%
2023/11/15	4	63.60	1	63.70	63.70	3	4,398	0.07%
2023/11/14	2	63.70	0	0.00	63.70	2	4,358	0.05%
2023/11/10	0	0.00	1	64.50	64.30	-1	4,368	-0.02%
2023/11/09	1	64.20	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1	64.30	1	64.50	64.30	0	4,333	0.00%
2023/11/07	2	63.55	1	63.50	63.40	1	4,293	0.02%
2023/11/06	1	63.60	1	64.60	64.60	0	4,229	0.00%
2023/11/03	0	63.00	0	0.00	63.30	0	4,184	0.00%
2023/11/02	6	62.72	1	63.00	63.10	5	4,161	0.12%
2023/11/01	22	63.99	7	63.20	62.40	15	4,091	0.37%
2023/10/31	1	69.90	1	69.10	69.00	0	3,844	0.00%
2023/10/30	2	70.20	0	0.00	70.00	2	3,906	0.05%
2023/10/26	1	69.00	0	0.00	69.00	1	4,012	0.02%
2023/10/25	2	70.90	2	71.45	70.70	0	4,103	0.00%
2023/10/24	2	71.10	2	71.00	70.50	0	4,120	0.00%
2023/10/23	2	70.35	3	70.47	70.20	-1	4,025	-0.02%
2023/10/20	1	68.10	0	0.00	68.80	1	4,015	0.02%
2023/10/19	1	70.30	1	70.30	70.30	0	4,015	0.00%
2023/10/18	2	69.90	3	70.23	70.00	-1	4,099	-0.02%
2023/10/16	0	0.00	4	69.80	69.90	-4	4,098	-0.10%
2023/10/13	2	71.85	6	71.92	71.70	-4	4,124	-0.10%
2023/10/12	7	71.59	1	71.80	71.90	6	4,126	0.15%
2023/10/11	1	70.90	4	71.05	71.20	-3	4,123	-0.07%
2023/10/06	1	70.60	1	70.90	70.00	0	4,156	0.00%
2023/10/05	1	70.90	2	70.85	71.00	-1	4,178	-0.02%
2023/10/04	2	69.30	2	69.35	69.30	0	4,164	0.00%
2023/10/02	2	69.30	2	69.60	69.10	0	4,167	0.00%
2023/09/28	1	69.50	1	69.90	69.20	0	4,223	0.00%
2023/09/27	1	68.90	6	69.07	69.40	-5	4,276	-0.12%
2023/09/26	1	71.00	1	71.70	70.20	0	4,428	0.00%
2023/09/25	7	71.34	4.2	71.37	71.70	2.8	4,468	0.06%
2023/09/22	1	70.60	1.2	70.35	70.30	-0.2	4,495	-0.01%
2023/09/21	0	69.60	5	70.14	70.00	-5	4,626	-0.11%
2023/09/20	7	71.43	8	71.26	70.90	-1	4,615	-0.02%
2023/09/19	5	73.34	2	72.95	73.00	3	4,529	0.07%
2023/09/18	3	72.63	7	72.63	72.30	-4	4,483	-0.09%
2023/09/15	3	72.20	3	72.63	71.90	0	4,428	0.00%
2023/09/14	2	71.95	5	72.04	71.80	-3	4,349	-0.07%
2023/09/13	24	71.81	27	71.80	71.70	-3	4,260	-0.07%
2023/09/12	6	70.94	23.5	70.94	70.40	-17.5	4,110	-0.43%
2023/09/11	5.5	67.94	3	68.27	67.90	2.5	3,817	0.07%
2023/09/08	5	68.22	3	68.70	68.30	2	3,782	0.05%
2023/09/07	8	69.20	3.2	68.96	68.30	4.8	3,796	0.13%
2023/09/06	4	67.88	2	67.85	68.00	2	3,658	0.05%
2023/09/05	3	67.67	7	66.99	67.80	-4	3,589	-0.11%
2023/09/04	1	65.50	1	66.10	65.80	0	3,513	0.00%
2023/08/31	7	66.09	3	65.93	66.30	4	3,556	0.11%
2023/08/30	3	65.80	0	0.00	65.90	3	3,579	0.08%
2023/08/29	2	65.05	1	64.90	65.40	1	3,574	0.03%
2023/08/28	1	64.70	1	64.90	64.40	0	3,572	0.00%
2023/08/25	4	65.12	1	64.50	65.20	3	3,587	0.08%
2023/08/23	1	64.10	1	63.80	64.50	0	3,630	0.00%
2023/08/21	1	63.80	1	64.20	64.10	0	3,866	0.00%
2023/08/18	1	64.10	1	64.40	63.90	0	3,901	0.00%
2023/08/17	1	64.30	2	64.20	64.50	-1	3,928	-0.03%
2023/08/16	1	64.00	4	64.13	64.50	-3	3,929	-0.08%
2023/08/15	0	63.10	13	62.87	62.90	-13	3,902	-0.33%
2023/08/11	0	63.10	0	0.00	62.80	0	3,924	0.00%
2023/08/09	0	63.60	3	63.80	63.90	-3	3,923	-0.08%
2023/08/08	18	63.12	0	0.00	63.60	18	3,916	0.46%
2023/08/07	0	64.50	7	64.40	64.60	-7	3,912	-0.18%
2023/08/04	5	62.90	0	0.00	63.30	5	3,897	0.13%
2023/08/02	3	63.97	1	63.90	64.00	2	3,880	0.05%
2023/08/01	0	65.40	0	0.00	65.90	0	3,874	0.00%
2023/07/31	1	64.50	1	64.70	64.50	0	3,913	0.00%
2023/07/28	3	65.90	7	65.99	66.00	-4	3,870	-0.10%
2023/07/21	2	65.04	9	64.42	64.40	-7	3,803	-0.18%
2023/07/19	3	63.97	0	0.00	62.90	3	3,724	0.08%
2023/07/18	3	64.57	1	64.90	64.60	2	3,711	0.05%
2023/07/14	2	63.10	2	63.30	63.60	0	3,723	0.00%
2023/07/13	3	64.07	24	63.82	63.30	-21	3,730	-0.56%
2023/07/12	4	62.60	0	0.00	62.90	4	3,709	0.11%
2023/07/11	0	0.00	1	61.80	62.00	-1	3,679	-0.03%
2023/07/10	0	0.00	1	60.70	60.50	-1	3,681	-0.03%
2023/07/07	1	60.60	0	0.00	60.60	1	3,693	0.03%
2023/07/06	9	61.46	0	0.00	61.70	9	3,673	0.25%
2023/07/05	3	62.33	7	62.96	63.00	-4	3,596	-0.11%
2023/07/04	15	61.76	6	61.32	61.40	9	3,530	0.25%
2023/07/03	0.2	66.20	0	0.00	65.90	0.2	3,373	0.01%
2023/06/30	1	65.90	1	66.70	65.80	0	3,307	0.00%
2023/06/29	1.1	66.02	13	67.50	65.80	-11.9	3,259	-0.37%
2023/06/28	5.1	65.37	0	0.00	65.50	5.1	3,103	0.16%
2023/06/26	0	0.00	7	64.90	64.60	-7	3,075	-0.23%
2023/06/16	0	0.00	1	66.00	65.70	-1	3,124	-0.03%
2023/06/15	2	65.90	1	65.80	66.00	1	3,130	0.03%
2023/06/13	0	0.00	2	66.40	66.30	-2	3,252	-0.06%
2023/06/08	10	64.50	1	65.10	64.90	9	3,243	0.28%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	3	64.40	0	0.00	64.60	3	3,312	0.09%
2023/06/05	0	0.00	7	65.50	65.40	-7	3,279	-0.21%
2023/06/02	0	0.00	5	64.70	64.50	-5	3,338	-0.15%
2023/06/01	1	64.70	5	64.70	64.70	-4	3,416	-0.12%
2023/05/31	5	64.00	0	0.00	64.60	5	3,537	0.14%
2023/05/30	4	64.15	0	0.00	64.00	4	3,695	0.11%
2023/05/29	2	63.90	0	0.00	64.40	2	3,896	0.05%
2023/05/26	12	64.40	0	0.00	64.10	12	3,999	0.30%
2023/05/25	6	64.70	11	64.34	64.60	-5	3,927	-0.13%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/18	1	62.30	0	0.00	62.50	1	3,817	0.03%
2023/05/17	0.1	62.80	0	0.00	62.60	0.1	3,832	0.00%
2023/05/16	1.1	62.09	1	62.30	62.50	0.1	3,798	0.00%
2023/05/12	0	0.00	2	61.50	61.80	-2	3,888	-0.05%
2023/05/11	0	0.00	10	60.90	60.80	-10	3,938	-0.25%
2023/05/10	1	62.40	23	62.40	62.20	-22	3,932	-0.56%
2023/05/09	0	0.00	1	61.40	61.70	-1	3,953	-0.03%
2023/05/08	15	61.79	5	61.68	61.60	10	3,971	0.25%
2023/05/05	0	0.00	2	62.65	62.50	-2	4,006	-0.05%
2023/05/03	21	62.10	9	61.43	62.50	12	4,012	0.30%
2023/05/02	7	60.60	1	60.60	60.60	6	3,946	0.15%
2023/04/28	0	60.10	0	0.00	60.00	0	3,983	0.00%
2023/04/26	0	0.00	3	58.50	58.80	-3	3,982	-0.08%
2023/04/25	0	0.00	8	59.03	58.90	-8	3,991	-0.20%
2023/04/24	5	59.90	0	0.00	59.90	5	3,977	0.13%
2023/04/21	0	0.00	6.1	60.25	59.80	-6.1	3,965	-0.15%
2023/04/20	5	60.80	2	60.60	60.50	3	3,968	0.08%
2023/04/19	0	0.00	3	61.67	61.40	-3	3,951	-0.08%
2023/04/18	1	61.90	0	0.00	61.40	1	3,944	0.03%
2023/04/17	1	61.70	5	61.52	61.60	-4	3,932	-0.10%
2023/04/14	0	0.00	6	60.93	60.80	-6	3,885	-0.15%
2023/04/13	4	61.28	1	61.30	61.00	3	3,865	0.08%
2023/04/12	0	0.00	3	61.00	61.10	-3	3,848	-0.08%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/10	0	0.00	7	60.80	60.80	-7	3,833	-0.18%
2023/04/07	0	0.00	4	61.00	60.40	-4	3,821	-0.10%
2023/04/06	0	0.00	1	60.70	61.00	-1	3,809	-0.03%
2023/03/30	0	0.00	21	60.99	61.10	-21	3,831	-0.55%
2023/03/28	1	60.30	1	60.30	60.30	0	3,947	0.00%
2023/03/27	2	61.55	2	62.00	61.30	0	3,941	0.00%
2023/03/24	0	61.50	1	61.50	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	2	60.90	61.50	-2	3,967	-0.05%
2023/03/22	1	60.80	0	0.00	61.00	1	3,959	0.03%
2023/03/20	1	60.10	3	60.20	60.20	-2	4,076	-0.05%
2023/03/17	2	59.50	2	59.50	59.50	0	4,114	0.00%
2023/03/16	2	59.10	1	59.40	59.30	1	4,099	0.02%
2023/03/15	1	61.30	6	60.98	60.70	-5	4,078	-0.12%
2023/03/14	1	61.50	5	61.38	61.00	-4	4,117	-0.10%
2023/03/13	1	60.30	13	61.30	61.80	-12	4,171	-0.29%
2023/03/10	2	61.45	1	61.40	61.60	1	4,244	0.02%
2023/03/09	4	63.25	1	63.20	62.30	3	4,331	0.07%
2023/03/08	3	62.43	2	62.35	62.80	1	4,351	0.02%
2023/03/07	8	62.81	2	62.90	62.30	6	4,460	0.13%
2023/03/06	25	62.06	3	62.60	62.40	22	4,434	0.50%
2023/03/03	5	62.40	4	62.30	62.00	1	4,488	0.02%
2023/03/02	14	62.35	5	62.44	62.70	9	4,582	0.20%
2023/03/01	12	60.83	13	60.47	61.00	-1	4,677	-0.02%
2023/02/24	1	60.00	0	0.00	59.70	1	4,599	0.02%
2023/02/23	1	58.40	0	0.00	58.20	1	4,526	0.02%
2023/02/21	1	59.00	2	59.30	59.00	-1	4,795	-0.02%
2023/02/17	0	0.00	6	58.97	58.80	-6	5,006	-0.12%
2023/02/16	0	0.00	2	58.65	58.50	-2	5,127	-0.04%
2023/02/15	0	0.00	1	59.00	59.00	-1	5,358	-0.02%
2023/02/14	5	58.50	0	0.00	58.60	5	5,444	0.09%
2023/02/10	8	59.01	1	58.20	58.10	7	5,676	0.12%
2023/02/09	0	0.00	3	59.10	59.30	-3	5,673	-0.05%
2023/02/08	2	58.70	3	58.63	58.50	-1	5,727	-0.02%
2023/02/07	0	0.00	2	58.00	58.60	-2	5,831	-0.03%
2023/02/06	2	58.80	0	0.00	58.70	2	5,979	0.03%
2023/02/03	7	59.54	3	59.47	59.70	4	6,177	0.06%
2023/02/02	2	58.65	1	59.00	59.10	1	6,313	0.02%
2023/02/01	0	0.00	3	58.33	58.50	-3	6,371	-0.05%
2023/01/31	0	0.00	1	57.90	57.50	-1	6,330	-0.02%
2023/01/16	0	56.60	0	0.00	56.40	0	6,323	0.00%
2023/01/06	0	0.00	2	56.90	57.00	-2	6,442	-0.03%
2023/01/05	2	56.60	2	56.80	56.60	0	6,443	0.00%
2023/01/03	0	0.00	2	55.40	55.90	-2	6,474	-0.03%
2022/12/27	0	0.00	3	55.20	55.40	-3	6,715	-0.04%
2022/12/23	3	54.47	4.1	54.65	55.10	-1.1	6,882	-0.02%
2022/12/22	5	55.96	2	55.70	55.60	3	6,896	0.04%
2022/12/21	0	0.00	2	56.20	55.90	-2	6,928	-0.03%
2022/12/20	5	55.70	1	55.40	55.20	4	6,955	0.06%
2022/12/19	0	0.00	3	57.20	57.60	-3	6,889	-0.04%
2022/12/16	1	57.50	2	57.45	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	3	57.90	58.30	-3	6,888	-0.04%
2022/12/14	2	57.40	2	57.65	57.80	0	6,832	0.00%
2022/12/13	3	58.00	6	57.85	57.40	-3	6,803	-0.04%
2022/12/12	2	56.50	0	0.00	57.60	2	6,701	0.03%
2022/12/09	3	57.93	4	57.90	57.80	-1	6,669	-0.01%
2022/12/08	1	58.00	1	57.30	57.70	0	6,649	0.00%
2022/12/07	14	57.41	0	0.00	57.20	14	6,615	0.21%
2022/12/06	1	57.40	1	57.30	57.20	0	6,594	0.00%
2022/12/05	2	58.20	6	57.92	57.80	-4	6,615	-0.06%
2022/12/02	2	58.70	20	58.38	58.30	-18	6,686	-0.27%
2022/12/01	19	58.06	11	58.04	58.00	8	6,595	0.12%
2022/11/30	3	56.97	3	57.33	57.70	0	6,517	0.00%
2022/11/29	8	56.69	4	56.58	56.70	4	6,446	0.06%
2022/11/28	7	57.94	7	57.54	57.40	0	6,312	0.00%
2022/11/25	6	58.17	23	58.37	57.80	-17	6,251	-0.27%
2022/11/24	10	57.43	11	57.46	58.20	-1	6,154	-0.02%
2022/11/23	8	58.16	25	58.35	58.20	-17	5,985	-0.28%
2022/11/22	8	56.75	9	56.62	56.70	-1	5,716	-0.02%
2022/11/21	0	0.00	2	56.50	56.20	-2	5,601	-0.04%
2022/11/18	12	56.23	1	55.50	55.50	11	5,542	0.20%
2022/11/17	7	56.31	2	56.30	56.90	5	5,371	0.09%
2022/11/16	2	55.25	6	55.68	55.70	-4	5,318	-0.08%
2022/11/15	9	55.63	2	55.70	55.80	7	5,260	0.13%
2022/11/14	12	55.30	27	55.26	55.60	-15	5,186	-0.29%
2022/11/11	3	54.27	3	54.63	54.50	0	5,120	0.00%
2022/11/10	12	53.29	9	53.36	53.00	3	4,940	0.06%
2022/11/09	17	54.03	2.1	54.11	54.10	14.9	4,854	0.31%
2022/11/08	54	54.65	3	54.73	53.90	51	4,775	1.07%
2022/11/07	11	54.52	2	54.90	55.10	9	4,676	0.19%
2022/11/04	2	54.15	1	54.00	54.00	1	4,657	0.02%
2022/11/03	3	54.70	2	54.60	54.90	1	4,634	0.02%
2022/11/02	22	54.06	25	54.30	54.50	-3	4,583	-0.07%
2022/11/01	10	53.12	2	53.25	53.20	8	4,436	0.18%
2022/10/31	8	54.76	2	54.30	54.10	6	4,267	0.14%
2022/10/28	5	55.28	1	55.30	54.60	4	4,116	0.10%
2022/10/27	1	55.10	1	55.50	55.50	0	4,081	0.00%
2022/10/26	1	55.20	1	54.80	54.40	0	4,173	0.00%
2022/10/25	3	56.00	2	55.55	54.70	1	4,335	0.02%
2022/10/24	1	57.50	1	57.80	57.50	0	4,658	0.00%
2022/10/21	1	56.90	1	57.10	56.60	0	4,890	0.00%
2022/10/20	2	57.40	2	57.05	57.20	0	5,012	0.00%
2022/10/19	5	59.34	1	59.80	59.00	4	5,105	0.08%
2022/10/18	1	60.10	1	60.20	60.10	0	5,323	0.00%
2022/10/13	4	60.00	0	0.00	59.90	4	5,887	0.07%
2022/10/12	1	62.10	1	61.80	62.20	0	6,216	0.00%
2022/10/07	0	0.00	4	63.70	63.60	-4	6,313	-0.06%
2022/10/06	4	62.63	1	62.50	62.40	3	6,288	0.05%
2022/10/05	2	61.60	4	61.65	61.90	-2	6,273	-0.03%
2022/10/04	5	60.58	2	60.75	59.90	3	6,223	0.05%
2022/10/03	4	61.37	2	60.65	60.90	2	6,164	0.03%
2022/09/30	6	63.70	4	63.40	63.80	2	6,145	0.03%
2022/09/29	2	65.75	2	65.45	65.60	0	6,167	0.00%
2022/09/28	6	64.80	2	64.40	64.20	4	6,213	0.06%
2022/09/27	0	0.00	4	64.15	65.20	-4	6,202	-0.06%
2022/09/23	1	65.30	1	64.40	63.40	0	6,295	0.00%
2022/09/21	1	66.20	0	0.00	66.40	1	6,605	0.02%
2022/09/20	2	66.90	0	0.00	67.00	2	6,752	0.03%
2022/09/16	0	0.00	17	66.74	66.10	-17	6,856	-0.25%
2022/09/15	2	67.45	3	67.30	66.70	-1	6,969	-0.01%
2022/09/14	0	0.00	2	68.35	68.30	-2	7,077	-0.03%
2022/09/13	0	0.00	4	69.13	69.10	-4	7,170	-0.06%
2022/09/12	9	69.54	0	0.00	69.70	9	7,223	0.12%
2022/09/08	0	69.20	1	68.60	68.80	-1	7,282	-0.01%
2022/09/07	0	0.00	2	66.90	66.90	-2	7,243	-0.03%
2022/09/06	4	66.43	2	65.40	66.50	2	7,278	0.03%
2022/09/02	1	66.90	2	67.20	66.60	-1	7,388	-0.01%
2022/09/01	0	0.00	1	66.80	66.60	-1	7,471	-0.01%
2022/08/31	3	67.07	4	67.25	67.10	-1	7,540	-0.01%
2022/08/30	3	66.97	1	67.00	66.60	2	7,579	0.03%
2022/08/29	2	65.70	0	0.00	65.80	2	7,629	0.03%
2022/08/26	1	67.20	1	67.10	66.70	0	7,661	0.00%
2022/08/25	0	0.00	2	67.10	66.80	-2	7,774	-0.03%
2022/08/24	4	66.93	1	67.00	66.90	3	7,806	0.04%
2022/08/23	1	66.70	1	67.00	66.70	0	7,850	0.00%
2022/08/22	7	69.90	0	0.00	68.90	7	7,861	0.09%
2022/08/19	12	70.38	0	0.00	69.90	12	7,904	0.15%
2022/08/18	1	69.50	7	68.94	69.40	-6	8,013	-0.07%
2022/08/17	6	67.05	3	66.97	67.20	3	8,182	0.04%
2022/08/15	0	0.00	1	69.20	69.10	-1	8,491	-0.01%
2022/08/12	1	69.00	2	69.20	69.00	-1	8,705	-0.01%
2022/08/11	1	70.20	2	70.05	70.20	-1	8,748	-0.01%
2022/08/10	7	70.79	3	70.90	70.80	4	8,682	0.05%
2022/08/09	2	70.05	4	70.35	69.70	-2	8,617	-0.02%
2022/08/08	5	69.40	4	69.58	70.00	1	8,597	0.01%
2022/08/05	5	69.48	3	69.63	69.70	2	8,563	0.02%
2022/08/04	4	69.08	5	68.62	69.00	-1	8,518	-0.01%
2022/08/03	0	0.00	30	68.69	68.60	-30	8,453	-0.35%
2022/08/02	3	70.03	10	70.03	70.10	-7	8,399	-0.08%
2022/08/01	7	71.20	25.1	70.74	71.00	-18.1	8,329	-0.22%
2022/07/29	9	69.78	9	70.04	69.80	0	8,187	0.00%
2022/07/28	11	68.21	14	68.08	68.50	-3	7,925	-0.04%
2022/07/27	3	66.43	11.1	66.59	67.40	-8.1	7,758	-0.10%
2022/07/26	9	65.41	1	64.50	64.90	8	7,867	0.10%
2022/07/25	12	67.23	8	67.50	67.30	4	7,869	0.05%
2022/07/22	4	65.93	7.1	66.48	66.90	-3.1	7,719	-0.04%
2022/07/21	3	64.93	5	64.78	65.30	-2	7,550	-0.03%
2022/07/20	14	65.01	10	64.45	64.20	4	7,507	0.05%
2022/07/19	34	63.65	17	64.50	65.40	17	7,307	0.23%
2022/07/18	6	61.75	32	61.05	62.50	-26	7,032	-0.37%
2022/07/15	0	0.00	3	61.60	61.30	-3	7,157	-0.04%
2022/07/13	1	60.30	1	60.50	59.40	0	7,215	0.00%
2022/07/12	0	0.00	1	59.60	59.20	-1	7,249	-0.01%
2022/07/11	2	60.90	1	61.30	60.50	1	7,311	0.01%
2022/07/08	1	61.20	2	61.25	61.30	-1	7,550	-0.01%
2022/07/06	0	60.00	0	0.00	58.50	0	7,551	0.00%
2022/07/05	32	59.10	1	60.80	59.10	31	7,519	0.41%
2022/07/04	1	59.20	0	0.00	59.50	1	7,515	0.01%
2022/07/01	2	60.20	1	61.18	60.30	1	7,626	0.01%
2022/06/30	1	62.00	5	62.38	61.80	-4	7,740	-0.05%
2022/06/29	10	62.41	15	62.57	62.90	-5	7,647	-0.07%
2022/06/28	6	61.10	8	61.20	61.40	-2	7,381	-0.03%
2022/06/27	1	59.10	0	0.00	59.00	1	7,233	0.01%
2022/06/24	1	57.40	0	0.00	57.10	1	7,179	0.01%
2022/06/23	4	55.70	0	0.00	56.60	4	7,130	0.06%
2022/06/22	2	58.75	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	2	62.80	62.40	-2	6,851	-0.03%
2022/06/20	2	61.10	4	62.50	60.20	-2	6,741	-0.03%
2022/06/17	1	62.90	23	62.58	62.90	-22	6,645	-0.33%
2022/06/16	15	62.80	1	63.40	62.40	14	6,508	0.22%
2022/06/15	0	63.40	0	0.00	63.90	0	6,403	0.00%
2022/06/14	10	63.18	7	62.71	63.20	3	6,341	0.05%
2022/06/13	5	63.34	1	63.40	64.00	4	6,202	0.06%
2022/06/10	1	63.50	14.1	63.59	64.00	-13.1	6,153	-0.21%
2022/06/09	12	62.83	1	63.50	63.10	11	6,073	0.18%
2022/06/08	0	0.00	10	62.95	63.10	-10	5,989	-0.17%
2022/06/07	1	61.60	5.4	61.73	62.20	-4.4	5,902	-0.07%
2022/06/06	3	60.50	1	60.50	60.40	2	5,809	0.03%
2022/06/02	5	61.34	7	61.83	61.30	-2	5,794	-0.03%
2022/06/01	1	62.00	6	61.80	62.00	-5	5,680	-0.09%
2022/05/31	0	0.00	3	61.50	61.80	-3	5,638	-0.05%
2022/05/30	7.1	61.01	21	60.90	61.00	-13.9	5,626	-0.25%
2022/05/27	21	60.83	4	61.35	61.10	17	5,544	0.31%
2022/05/26	6	61.12	14	62.14	61.00	-8	5,480	-0.15%
2022/05/25	7	61.04	2	61.16	60.60	5	5,322	0.09%
2022/05/24	7	60.67	7	60.69	60.80	0	5,147	0.00%
2022/05/23	11	59.87	3	59.80	60.00	8	4,944	0.16%
2022/05/20	0	0.00	5	59.16	59.30	-5	4,734	-0.11%
2022/05/19	1	57.60	6	57.13	57.90	-5	4,500	-0.11%
2022/05/18	0	0.00	1	56.10	56.20	-1	4,418	-0.02%
2022/05/16	1	54.40	1	54.70	54.70	0	4,462	0.00%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/12	0	0.00	1	55.20	55.10	-1	4,434	-0.02%
2022/05/11	2	55.60	0	0.00	55.80	2	4,429	0.05%
2022/05/10	5	55.90	0	0.00	56.70	5	4,417	0.11%
2022/05/09	3	56.29	2	56.20	55.40	1	4,452	0.02%
2022/05/06	2	57.15	1	57.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	4	58.73	58.70	-4	4,418	-0.09%
2022/05/04	5	57.54	0	0.00	57.60	5	4,313	0.12%
2022/05/03	1	58.10	19	57.68	58.10	-18	4,264	-0.42%
2022/04/29	50	57.43	44	56.16	55.90	6	4,076	0.15%
2022/04/28	0	0.00	5	58.10	58.10	-5	3,956	-0.13%
2022/04/27	5.1	55.62	9	55.42	56.10	-3.9	3,904	-0.10%
2022/04/26	0	0.00	5.1	57.75	57.90	-5.1	3,839	-0.13%
2022/04/25	1	56.50	3	56.33	56.50	-2	3,770	-0.05%
2022/04/22	6	57.77	19	58.12	57.90	-13	3,714	-0.35%
2022/04/21	1	57.70	8	57.73	58.00	-7	3,677	-0.19%
2022/04/20	0	0.00	8	55.88	56.40	-8	3,549	-0.23%
2022/04/19	0	0.00	3	55.43	55.30	-3	3,499	-0.09%
2022/04/18	24	55.53	0	0.00	54.80	24	3,509	0.68%
2022/04/15	26	55.37	22	55.58	55.60	4	3,474	0.12%
2022/04/14	8	55.43	16.1	55.50	55.30	-8.1	3,450	-0.23%
2022/04/13	2	54.10	2	54.30	54.20	0	3,216	0.00%
2022/04/12	1	53.10	2	53.00	53.40	-1	3,224	-0.03%
2022/04/11	2	52.65	1	52.20	51.90	1	3,348	0.03%
2022/04/08	4	53.55	1	53.50	53.90	3	3,345	0.09%
2022/04/07	17.1	54.57	2	54.20	53.60	15.1	3,348	0.45%
2022/04/06	6	53.77	5.1	54.36	55.30	0.9	3,239	0.03%
2022/03/31	1	51.80	1	51.90	52.10	0	3,290	0.00%
2022/03/30	1	52.30	3	52.17	52.10	-2	3,491	-0.06%
2022/03/29	0	0.00	7	51.91	51.90	-7	4,209	-0.17%
2022/03/28	0	0.00	3	51.67	51.70	-3	4,668	-0.06%
2022/03/24	0	0.00	1.1	52.39	52.30	-1.1	4,756	-0.02%
2022/03/21	0	0.00	3	52.00	51.90	-3	4,845	-0.06%
2022/03/17	1	51.80	2	51.80	51.80	-1	4,917	-0.02%
2022/03/10	0	0.00	4	51.90	51.90	-4	5,154	-0.08%
2022/03/08	1	51.10	2	50.25	50.00	-1	5,240	-0.02%
2022/03/07	4	51.25	1	51.80	51.20	3	5,532	0.05%
2022/02/25	2	52.05	0	0.00	52.30	2	5,733	0.03%
2022/02/24	0	0.00	9	52.47	51.90	-9	5,792	-0.16%
2022/02/23	0	0.00	3	53.53	53.50	-3	5,809	-0.05%
2022/02/21	2	54.20	1	54.50	54.40	1	6,396	0.02%
2022/02/18	3.1	54.64	0	0.00	54.70	3.1	6,706	0.05%
2022/02/17	2	55.05	1	54.70	54.50	1	6,837	0.01%
2022/02/16	1	54.20	1.1	54.39	53.90	-0.1	6,954	0.00%
2022/02/14	0	0.00	12	52.34	52.40	-12	6,947	-0.17%
2022/02/11	1	53.40	6	53.90	53.40	-5	6,958	-0.07%
2022/02/10	7	53.81	0	0.00	54.10	7	6,989	0.10%
2022/02/09	2.1	53.80	9	53.55	53.90	-7	7,000	-0.10%
2022/02/08	1	55.00	1	54.90	55.00	0	6,971	0.00%
2022/02/07	4	54.80	4.1	54.58	54.90	-0.1	6,971	0.00%
2022/01/26	0.1	52.90	0	0.00	53.20	0.1	6,962	0.00%
2022/01/25	3	53.23	8	53.83	52.90	-5	6,996	-0.07%
2022/01/24	5.1	53.18	15.1	53.84	54.50	-10	7,022	-0.14%
2022/01/21	11	53.99	1	54.40	54.70	10	7,177	0.14%
2022/01/20	0	0.00	0.2	54.99	55.20	-0.2	7,121	0.00%
2022/01/19	0	0.00	1	54.20	54.30	-1	7,097	-0.01%
2022/01/18	2	54.90	0	0.00	54.80	2	7,080	0.03%
2022/01/14	2.1	54.80	1	54.20	54.30	1.1	7,032	0.02%
2022/01/13	4	55.80	0.1	56.00	55.80	3.9	6,992	0.06%
2022/01/12	0	0.00	0.1	54.90	55.30	-0.1	6,898	0.00%
2022/01/11	2.1	54.71	1	54.80	54.20	1.1	6,829	0.02%
2022/01/07	1	55.00	3	55.97	55.00	-2	6,737	-0.03%
2022/01/06	1	56.50	1	56.60	56.50	0	6,650	0.00%
2022/01/05	3	57.50	2	57.55	57.30	1	6,606	0.02%
2022/01/04	23	57.93	5.2	58.00	57.70	17.8	6,496	0.27%
2022/01/03	0	0.00	5	56.20	56.00	-5	6,300	-0.08%
2021/12/30	0	0.00	10	56.80	56.70	-10	6,236	-0.16%
2021/12/29	4	56.95	1	56.80	57.00	3	6,182	0.05%
2021/12/28	18	58.26	14	57.37	57.20	4	6,122	0.07%
2021/12/27	9	57.62	4	57.68	57.70	5	5,954	0.08%
2021/12/24	9.1	57.14	6	57.28	56.90	3.1	5,831	0.05%
2021/12/23	33	59.72	39	59.19	58.40	-6	5,626	-0.11%
2021/12/22	15.1	58.01	10	57.69	58.00	5.1	4,911	0.10%
2021/12/21	0.1	55.10	1.2	55.08	54.80	-1.2	4,452	-0.03%
2021/12/20	0	54.60	3	54.30	54.70	-3	4,387	-0.07%
2021/12/17	4	54.20	3	54.17	54.20	1	4,356	0.02%
2021/12/16	0	53.70	0	0.00	53.70	0	4,286	0.00%
2021/12/15	0	0.00	3	52.60	52.70	-3	4,263	-0.07%
2021/12/14	0.2	53.00	0	0.00	51.90	0.2	4,246	0.00%
2021/12/13	0.3	53.60	0.1	53.60	53.40	0.3	4,192	0.01%
2021/12/10	0	0.00	1	53.60	54.00	-1	4,173	-0.02%
2021/12/08	0	0.00	2	54.80	54.80	-2	4,123	-0.05%
2021/12/07	2	54.40	2	54.60	54.40	0	4,049	0.00%
2021/12/06	0	0.00	10	53.70	53.50	-10	3,944	-0.25%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	1	53.70	1	53.70	53.60	0	3,890	0.00%
2021/12/01	18	54.99	7	54.87	55.10	11	3,798	0.29%
2021/11/29	5.1	51.40	5	52.20	52.10	0.1	3,378	0.00%
2021/11/26	13	52.57	0	0.00	52.00	13	3,320	0.39%
2021/11/25	6	54.22	1	54.30	53.60	5	3,262	0.15%
2021/11/24	2	53.75	1	54.20	53.60	1	3,213	0.03%
2021/11/23	1	54.00	5	54.20	53.70	-4	3,138	-0.13%
2021/11/22	2	55.35	8	55.41	55.10	-6	3,042	-0.20%
2021/11/19	1	55.90	2	55.85	55.50	-1	2,957	-0.03%
2021/11/18	44	57.52	8	57.64	57.30	36	2,801	1.28%
2021/11/17	8	55.63	19.3	53.86	56.10	-11.3	2,335	-0.48%
2021/11/16	15	53.49	22	53.07	53.60	-7	2,031	-0.34%
2021/11/15	4	52.80	5	52.74	53.50	-1	1,902	-0.05%
2021/11/12	5	50.36	0	0.00	50.30	5	1,780	0.28%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/04	5	50.24	0	0.00	50.30	5	1,707	0.29%
2021/11/02	5	51.70	0	0.00	50.40	5	1,821	0.27%
2021/11/01	5	51.90	0	0.00	51.90	5	1,836	0.27%
2021/10/29	8	52.01	0	0.00	51.50	8	1,822	0.44%
2021/10/26	1	51.70	0	0.00	51.70	1	1,927	0.05%
2021/09/30	10	51.10	0	0.00	51.30	10	2,751	0.36%
2021/09/27	0	0.00	5	51.70	51.50	-5	2,793	-0.18%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	1	52.00	0	0.00	51.90	1	3,041	0.03%
2021/09/07	0	0.00	2	51.00	51.10	-2	3,036	-0.07%
2021/09/06	0.3	51.70	0	0.00	51.40	0.3	3,038	0.01%
2021/09/02	0	52.60	0	0.00	52.30	0	3,024	0.00%
2021/08/30	0	0.00	0.3	52.70	52.80	-0.3	3,012	-0.01%
2021/08/20	0	49.30	0.2	49.00	49.10	-0.1	3,067	0.00%
2021/08/18	3	48.85	1	49.15	49.70	2	3,078	0.07%
2021/08/17	1	49.00	0	0.00	49.05	1	3,072	0.03%
2021/08/16	1	50.30	0	0.00	50.50	1	3,060	0.03%
2021/08/13	2.3	51.46	1	51.30	50.80	1.3	3,050	0.04%
2021/08/11	1	53.00	0	0.00	52.20	1	3,064	0.03%
2021/08/09	2.2	54.46	0	0.00	53.40	2.2	3,103	0.07%
2021/08/05	2	60.00	0	0.00	59.90	2	3,050	0.07%
2021/08/04	3	59.97	0	0.00	59.60	3	3,035	0.10%
2021/08/03	2	59.25	0	0.00	59.10	2	3,032	0.07%
2021/08/02	22	61.65	10	60.40	60.50	12	2,965	0.40%
2021/07/30	1	61.90	5	61.98	61.50	-4	2,886	-0.14%
2021/07/29	6	61.42	13	62.18	60.40	-7	2,757	-0.25%
2021/07/28	2	58.40	0	0.00	60.00	2	2,410	0.08%
2021/07/27	6.2	60.05	2	58.70	58.40	4.2	2,344	0.18%
2021/07/26	0	0.00	4	59.90	59.70	-4	2,337	-0.17%
2021/07/23	2	58.10	5	57.54	58.10	-3	2,338	-0.13%
2021/07/21	3	55.57	1	55.20	55.30	2	2,335	0.09%
2021/07/19	0	0.00	5	57.60	57.30	-5	2,354	-0.21%
2021/07/15	5	58.62	3	58.40	58.40	2	2,458	0.08%
2021/07/14	10	58.17	2	58.70	59.50	8	2,481	0.32%
2021/07/13	0	0.00	2	57.20	57.40	-2	2,406	-0.08%
2021/07/12	1	56.40	0.1	56.50	56.70	0.9	2,422	0.04%
2021/07/09	4	56.55	0	0.00	56.60	4	2,449	0.16%
2021/07/06	2	56.80	2	56.90	56.90	0	2,540	0.00%
2021/07/05	0	0.00	2	56.80	57.40	-2	2,572	-0.08%
2021/07/02	0.1	57.00	1	57.00	57.00	-0.9	2,582	-0.04%
2021/06/30	0	57.00	1	57.50	57.00	-1	2,601	-0.04%
2021/06/28	0	0.00	2	55.90	56.70	-2	2,602	-0.08%
2021/06/25	0	55.70	0.3	55.70	55.20	-0.3	2,605	-0.01%
2021/06/24	1	54.70	0	0.00	54.70	1	2,604	0.04%
2021/06/22	1	53.20	0	0.00	52.70	1	2,760	0.04%
2021/06/18	2	54.10	0	0.00	54.10	2	2,806	0.07%
2021/06/16	1	53.20	1	53.50	53.30	0	3,098	0.00%
2021/06/02	1	53.50	0	0.00	52.30	1	3,852	0.03%
2021/05/28	2	53.00	1	53.20	53.20	1	3,953	0.03%
2021/05/19	2	51.20	0	0.00	50.20	2	4,839	0.04%
2021/05/11	1.3	53.62	0	0.00	53.40	1.3	6,523	0.02%
2021/05/10	1	56.30	0	0.00	56.30	1	6,778	0.01%
2021/05/07	0	0.00	5	57.52	57.40	-5	7,076	-0.07%
2021/05/04	2	58.50	5	58.36	56.50	-3	7,753	-0.04%
2021/04/29	1	61.50	0	0.00	60.90	1	7,962	0.01%
2021/04/23	0	0.00	23	59.60	59.50	-23	8,950	-0.26%
2021/04/20	3	62.53	8	62.70	62.80	-5	9,662	-0.05%
2021/04/19	0	0.00	1	61.50	61.40	-1	9,696	-0.01%
2021/04/16	1	61.20	0	0.00	61.10	1	9,702	0.01%
2021/04/13	0	0.00	4	60.70	60.40	-4	9,761	-0.04%
2021/04/12	1	61.70	1	62.00	61.50	0	9,769	0.00%
2021/04/09	1	62.20	1	63.40	62.10	0	9,773	0.00%
2021/04/08	0	0.00	6	62.70	63.10	-6	9,761	-0.06%
2021/04/07	2	62.30	0	0.00	62.80	2	9,847	0.02%
2021/03/31	1	64.10	1	64.40	63.60	0	9,826	0.00%
2021/03/30	1	64.00	1	63.20	64.00	0	9,797	0.00%
2021/03/25	7	61.31	2	62.40	61.10	5	9,767	0.05%
2021/03/23	1	63.50	0	0.00	63.70	1	9,775	0.01%
2021/03/22	7	65.07	8	64.60	64.80	-1	9,745	-0.01%
2021/03/19	0	0.00	1	65.70	65.80	-1	9,687	-0.01%
2021/03/18	16	64.97	16	63.93	64.80	0	9,600	0.00%
2021/03/17	0	0.00	1	63.60	63.40	-1	9,543	-0.01%
2021/03/16	2	63.90	13	64.09	64.20	-11	9,585	-0.11%
2021/03/15	0	0.00	1	63.60	64.10	-1	9,611	-0.01%
2021/03/12	1	65.70	2	64.90	64.70	-1	9,597	-0.01%
2021/03/11	3	64.47	1	66.20	65.70	2	9,602	0.02%
2021/03/10	1	64.10	3	64.07	64.20	-2	9,550	-0.02%
2021/03/08	1	61.00	0	0.00	61.40	1	9,758	0.01%
2021/03/02	0	0.00	14	61.50	60.50	-14	9,771	-0.14%
2021/02/26	0	0.00	1	63.00	61.00	-1	9,731	-0.01%
2021/02/25	16.3	64.77	1	64.00	64.10	15.3	9,661	0.16%
2021/02/24	13	64.82	6	64.62	65.00	7	9,547	0.07%
2021/02/23	3	62.53	1	62.90	63.10	2	9,452	0.02%
2021/02/22	1	65.50	2	66.55	64.80	-1	9,440	-0.01%
2021/02/19	4	65.13	5	65.22	65.40	-1	9,336	-0.01%
2021/02/18	14	63.60	15	63.96	64.20	-1	9,277	-0.01%
2021/02/17	11	64.28	6	63.80	64.90	5	9,156	0.05%
2021/02/05	13	60.97	25	61.74	60.80	-12	8,941	-0.13%
2021/02/04	10	59.40	10	59.91	60.30	0	8,638	0.00%
2021/02/03	10	59.67	10	59.19	58.90	0	8,623	0.00%
2021/02/02	11	59.40	26	59.33	59.90	-15	8,293	-0.18%
2021/02/01	9	57.09	14	57.07	57.90	-5	7,781	-0.06%
2021/01/29	3	56.77	18	56.26	55.70	-15	7,690	-0.20%
2021/01/28	5	55.60	5.1	55.13	56.00	-0.1	7,533	0.00%
2021/01/27	3	54.20	1.1	53.30	54.50	2	7,387	0.03%
2021/01/26	8	54.40	9	54.14	53.90	-1	7,305	-0.01%
2021/01/25	1.1	54.79	6	55.12	55.80	-4.9	7,138	-0.07%
2021/01/22	1	54.00	1	54.40	54.30	0	7,269	0.00%
2021/01/21	6	54.65	6	54.07	53.90	0	7,174	0.00%
2021/01/20	2	54.20	1	53.10	53.50	1	7,055	0.01%
2021/01/19	2	54.05	3	54.07	54.50	-1	6,859	-0.01%
2021/01/18	16	54.01	26	54.14	54.20	-10	6,599	-0.15%
2021/01/15	8	51.74	11	51.67	52.40	-3	6,168	-0.05%
2021/01/14	7	51.94	7	51.57	52.30	0	6,031	0.00%
2021/01/13	1	49.05	5	48.95	49.15	-4	5,572	-0.07%
2021/01/12	0	0.00	2	47.65	47.80	-2	5,425	-0.04%
2021/01/08	1	47.85	0	0.00	48.70	1	5,373	0.02%
2021/01/07	3	48.35	1	48.50	48.70	2	5,446	0.04%
2021/01/06	2	48.30	6	48.48	47.50	-4	5,412	-0.07%
2021/01/05	2	48.65	0	0.00	49.00	2	5,344	0.04%
2020/12/31	1	48.75	0	0.00	48.75	1	5,357	0.02%
2020/12/29	0	0.00	10	47.87	48.40	-10	5,288	-0.19%
2020/12/28	2	47.15	2	47.20	47.15	0	5,226	0.00%
2020/12/22	2	47.25	0	0.00	46.80	2	5,254	0.04%
2020/12/18	11	48.86	0	0.00	48.55	11	5,259	0.21%
2020/12/17	0	0.00	4	49.16	49.15	-4	5,210	-0.08%
2020/12/15	0	0.00	1	47.75	47.85	-1	5,235	-0.02%
2020/12/14	0	0.00	1	48.85	48.50	-1	5,193	-0.02%
2020/12/10	2	48.30	0	0.00	47.95	2	5,300	0.04%
2020/12/09	3	48.78	4	49.25	48.75	-1	5,271	-0.02%
2020/12/08	3	49.05	1	49.55	48.85	2	5,257	0.04%
2020/12/07	2	49.25	0	0.00	49.00	2	5,276	0.04%
2020/12/04	2	48.60	8	48.72	48.50	-6	5,253	-0.11%
2020/12/03	12	49.25	4	48.94	49.00	8	5,292	0.15%
2020/12/02	39	48.35	5	48.31	48.80	34	5,298	0.64%
2020/11/30	0	0.00	2	46.68	46.70	-2	5,194	-0.04%
2020/11/27	0	0.00	5	47.25	47.15	-5	5,235	-0.10%
2020/11/26	5	47.05	3	46.87	46.95	2	5,295	0.04%
2020/11/25	2	47.40	0	0.00	47.25	2	5,295	0.04%
2020/11/24	3	48.25	10	48.10	47.15	-7	5,339	-0.13%
2020/11/23	0	0.00	10	48.00	48.10	-10	5,487	-0.18%
2020/11/19	2	47.91	6	48.00	48.00	-4	6,280	-0.06%
2020/11/18	1	46.75	1	47.20	47.15	0	6,249	0.00%
2020/11/17	6	47.26	2	47.10	47.05	4	6,220	0.06%
2020/11/16	5	47.60	5	47.75	47.60	0	6,230	0.00%
2020/11/13	0	0.00	5	47.05	47.05	-5	6,161	-0.08%
2020/11/12	0	0.00	10	46.70	46.75	-10	6,162	-0.16%
2020/11/11	2	47.00	1	47.35	46.95	1	6,126	0.02%
2020/11/10	6	46.85	6	46.88	46.85	0	5,999	0.00%
2020/11/09	0	0.00	14	47.17	46.80	-14	5,921	-0.24%
2020/11/06	19	46.89	11	46.99	47.15	8	5,840	0.14%
2020/11/05	16.1	46.82	12	46.60	46.65	4.1	5,665	0.07%
2020/11/04	15	45.55	0	0.00	45.45	15	5,552	0.27%
2020/11/03	0	0.00	4	45.71	45.70	-4	5,484	-0.07%
2020/11/02	0	0.00	5	45.00	45.25	-5	5,409	-0.09%
2020/10/30	11	44.62	6	45.00	44.40	5	5,310	0.09%
2020/10/22	0	0.00	1	45.00	44.70	-1	5,215	-0.02%
2020/10/21	0	0.00	6	44.55	44.25	-6	5,173	-0.12%
2020/10/19	5	44.35	15	44.48	44.50	-10	5,241	-0.19%
2020/10/16	11	45.01	5	43.99	44.05	6	5,293	0.11%
2020/10/15	10	45.20	8	45.19	45.00	2	5,344	0.04%
2020/10/14	0	0.00	2	44.65	44.60	-2	5,391	-0.04%
2020/10/13	0	0.00	23	44.05	44.05	-23	5,530	-0.42%
2020/10/12	0	0.00	3	44.65	44.00	-3	5,589	-0.05%
2020/10/08	3	44.25	41	44.30	44.25	-38	5,594	-0.68%
2020/10/07	0	0.00	2	43.95	43.85	-2	5,633	-0.04%
2020/10/06	0	0.00	19	43.95	43.90	-19	5,709	-0.33%
2020/09/30	0	0.00	0	42.80	42.75	0	5,834	0.00%
2020/09/28	0	0.00	1	41.95	41.95	-1	6,092	-0.02%
2020/09/25	2	41.80	4	42.04	42.00	-2	6,222	-0.03%
2020/09/24	17	42.36	23	42.59	42.50	-6	6,207	-0.10%
2020/09/22	21	43.34	25	43.70	43.40	-4	6,191	-0.06%
2020/09/21	17	43.99	0	0.00	43.00	17	6,186	0.27%
2020/09/18	3	44.63	1	44.45	44.55	2	6,214	0.03%
2020/09/17	0	0.00	4	44.49	44.60	-4	6,310	-0.06%
2020/09/16	13	45.39	7	44.74	44.60	6	6,286	0.10%
2020/09/15	12	44.95	14	45.00	45.40	-2	6,253	-0.03%
2020/09/14	3	43.98	2	44.15	44.05	1	6,179	0.02%
2020/09/11	2	42.93	13	42.88	42.85	-11	6,184	-0.18%
2020/09/10	6	43.05	0	0.00	43.65	6	6,151	0.10%
2020/09/09	8	43.76	4	43.50	43.40	4	6,100	0.07%
2020/09/08	4	43.33	2	43.75	43.15	2	6,056	0.03%
2020/09/07	11	44.70	4	43.81	43.80	7	5,985	0.12%
2020/09/04	9	43.69	11	43.52	44.00	-2	5,950	-0.03%
2020/09/03	1	42.60	0	0.00	42.50	1	5,931	0.02%
2020/09/02	2	44.00	3	43.13	42.90	-1	5,994	-0.02%
2020/09/01	1	43.90	0	0.00	43.90	1	5,970	0.02%
2020/08/31	7	45.62	4	46.10	44.70	3	5,915	0.05%
2020/08/28	21	46.59	8	45.97	45.85	13	5,923	0.22%
2020/08/27	1	46.75	11	46.77	46.40	-10	5,964	-0.17%
2020/08/26	15	46.55	8	47.03	46.55	7	5,783	0.12%
2020/08/25	8	44.10	11	44.53	45.00	-3	5,292	-0.06%
2020/08/24	4	41.83	9	41.76	42.45	-5	4,943	-0.10%
2020/08/21	0	0.00	1	40.20	40.00	-1	4,879	-0.02%
2020/08/19	41	40.87	0	0.00	40.60	41	4,778	0.86%
2020/08/18	3	41.00	0	0.00	40.95	3	4,762	0.06%
2020/08/13	21	41.53	1	41.30	41.35	20	4,785	0.42%
2020/08/10	7	42.54	2	43.28	42.20	5	4,800	0.10%
2020/08/04	1	41.90	5	42.15	42.30	-4	4,934	-0.08%
2020/08/03	5	41.40	0	0.00	41.50	5	4,939	0.10%
2020/07/27	0	0.00	1	41.60	40.85	-1	4,806	-0.02%
2020/07/24	3	42.20	0	0.00	41.70	3	4,789	0.06%
2020/07/23	1	43.25	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	4	43.01	43.65	-4	4,701	-0.09%
2020/07/21	15	42.86	20	42.81	42.50	-5	4,640	-0.11%
2020/07/20	6	42.75	10	42.93	42.95	-4	4,574	-0.09%
2020/07/17	10	46.39	0	0.00	46.30	10	4,432	0.23%
2020/07/16	7	46.03	0	0.00	46.00	7	4,292	0.16%
2020/07/15	0	0.00	3	46.10	45.95	-3	4,248	-0.07%
2020/07/14	11	46.15	7	45.58	45.60	4	4,313	0.09%
2020/07/13	15	46.13	19	45.88	45.90	-4	4,271	-0.09%
2020/07/10	5	46.85	0.1	46.65	46.55	4.9	4,210	0.12%
2020/07/09	10	48.04	10	48.30	47.85	0	4,137	0.00%
2020/07/08	10	47.25	0	0.00	47.35	10	4,053	0.25%
2020/07/07	3	47.70	0	0.00	47.70	3	3,978	0.08%
2020/07/06	6	49.22	0	0.00	48.75	6	3,839	0.16%
2020/07/02	1	48.50	0	0.00	48.55	1	3,762	0.03%
2020/06/30	1	47.60	1	47.25	47.90	0	3,753	0.00%
2020/06/29	4	46.41	4	46.65	46.15	0	3,738	0.00%
2020/06/24	12	48.60	12	47.90	47.75	0	3,646	0.00%
2020/06/22	7	49.14	2	49.00	49.20	5	3,532	0.14%
2020/06/19	2	50.20	2	50.45	49.95	0	3,536	0.00%
2020/06/18	1	50.20	10	49.44	50.90	-9	3,480	-0.26%
2020/06/16	0	0.00	8	48.93	49.00	-8	3,443	-0.23%
2020/06/15	6	48.13	0	0.00	48.05	6	3,481	0.17%
2020/06/12	3	48.58	2	49.05	49.10	1	3,496	0.03%
2020/06/11	15	50.74	3	50.63	49.20	12	3,480	0.34%
2020/06/10	12	51.68	18	52.23	52.10	-6	3,405	-0.18%
2020/06/09	17	51.28	38	51.18	51.30	-21	3,344	-0.63%
2020/06/08	2	49.20	4	49.03	49.50	-2	3,269	-0.06%
2020/06/05	2	49.43	12	49.43	49.55	-10	3,237	-0.31%
2020/06/04	18	49.59	13	49.62	49.40	5	3,243	0.15%
2020/06/03	7	50.14	19	49.60	50.00	-12	3,227	-0.37%
2020/06/02	15	48.13	14	48.28	48.40	1	3,117	0.03%
2020/06/01	0	0.00	1	47.45	47.50	-1	3,088	-0.03%
2020/05/28	1	47.40	2	47.53	47.35	-1	3,094	-0.03%
2020/05/27	6	46.92	1	46.50	46.90	5	3,085	0.16%
2020/05/25	1	46.75	0	0.00	46.50	1	3,166	0.03%
2020/05/22	0	0.00	2	46.68	46.30	-2	3,197	-0.06%
2020/05/20	10	46.40	0	0.00	46.90	10	3,181	0.31%
2020/05/19	2	46.80	1	46.70	46.50	1	3,183	0.03%
2020/05/18	0	0.00	4	47.23	47.00	-4	3,246	-0.12%
2020/05/14	1	50.20	1	47.90	47.80	0	3,272	0.00%
2020/05/13	6	49.95	1	50.00	50.40	5	3,215	0.16%
2020/05/12	4	48.51	3	48.50	49.65	1	3,169	0.03%
2020/05/05	0	0.00	2	45.80	46.00	-2	3,148	-0.06%
2020/04/30	4	47.43	1	47.25	47.10	3	3,151	0.10%
2020/04/23	1	47.80	0	0.00	46.85	1	3,272	0.03%
2020/04/21	1	46.30	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	48.50	7	48.09	47.75	-6	3,221	-0.19%
2020/04/16	0	0.00	7	45.46	46.05	-7	3,149	-0.22%
2020/04/15	5	44.95	12	44.73	44.45	-7	3,145	-0.22%
2020/04/14	6	43.99	1	43.65	44.00	5	3,159	0.16%
2020/04/13	0	0.00	1	43.50	43.15	-1	3,170	-0.03%
2020/04/10	2	44.03	0	0.00	43.80	2	3,188	0.06%
2020/04/09	9	43.88	4	44.04	44.25	5	3,222	0.16%
2020/04/08	2	43.25	2	43.50	43.45	0	3,221	0.00%
2020/04/07	0	0.00	1	41.90	42.40	-1	3,174	-0.03%
2020/04/01	7	39.43	6	39.98	40.00	1	3,106	0.03%
2020/03/27	1	38.75	0	0.00	38.70	1	3,043	0.03%
2020/03/25	0	0.00	2	39.50	39.40	-2	3,008	-0.07%
2020/03/20	0	36.95	2	36.50	36.55	-2	2,945	-0.07%
2020/03/19	3	34.00	0	0.00	34.00	3	2,929	0.10%
2020/03/16	1	40.60	8	41.61	40.00	-7	2,936	-0.24%
2020/03/13	1.1	39.31	1	39.50	41.00	0.1	2,914	0.00%
2020/03/11	2	46.80	0	0.00	46.70	2	2,843	0.07%
2020/03/09	2	46.70	1	45.70	45.30	1	2,855	0.04%
2020/03/06	0	0.00	1	48.35	48.30	-1	2,814	-0.04%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/02/27	2	49.83	6	49.49	48.95	-4	2,867	-0.14%
2020/02/25	3	50.50	1	51.00	51.00	2	2,863	0.07%
2020/02/24	2	51.80	6	51.80	51.80	-4	2,903	-0.14%
2020/02/21	2	53.10	13	53.27	52.90	-11	2,933	-0.37%
2020/02/20	2	53.50	1	53.30	53.20	1	2,964	0.03%
2020/02/19	4	53.80	11	53.83	53.50	-7	2,975	-0.24%
2020/02/18	4	52.88	0	0.00	52.30	4	2,953	0.14%
2020/02/17	23	53.30	3	53.13	53.50	20	3,061	0.65%
2020/02/14	0	0.00	1	53.40	53.20	-1	3,177	-0.03%
2020/02/13	4	53.70	0	0.00	53.20	4	3,287	0.12%
2020/02/12	1	52.50	1	52.80	52.80	0	3,369	0.00%
2020/02/07	5	52.50	0	0.00	52.40	5	3,887	0.13%
2020/02/04	19	51.67	0	0.00	52.10	19	4,586	0.41%
2020/01/31	3	53.53	1	53.10	53.00	2	4,735	0.04%
2020/01/30	3	53.23	0	54.00	53.20	3	5,243	0.06%
2020/01/20	7	59.24	0	0.00	59.10	7	5,266	0.13%
2020/01/17	0	0.00	1	59.70	59.50	-1	5,318	-0.02%
2020/01/16	1	59.80	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.90	1	59.80	59.80	0	5,465	0.00%
2020/01/13	1	60.20	1	60.30	60.30	0	5,772	0.00%
2020/01/10	1	59.90	1	59.90	59.60	0	5,861	0.00%
2020/01/09	1	60.00	1	59.70	59.70	0	5,932	0.00%
2020/01/08	1	60.40	19	60.11	59.70	-18	6,020	-0.30%
2020/01/07	4	61.50	11.1	61.53	61.20	-7.1	6,092	-0.12%
2020/01/06	2	62.25	1	62.10	62.10	1	6,167	0.02%
2020/01/03	2	63.75	0	0.00	63.70	2	6,200	0.03%
2020/01/02	21	64.08	3	63.90	64.10	18	6,331	0.28%
2019/12/31	0	0.00	1	63.40	63.40	-1	6,429	-0.02%
2019/12/27	1	63.30	3	63.33	63.20	-2	6,869	-0.03%
2019/12/26	1	62.90	3	63.10	63.10	-2	7,063	-0.03%
2019/12/25	1	62.60	4	62.58	62.60	-3	7,195	-0.04%
2019/12/24	1	62.20	0	0.00	62.30	1	7,296	0.01%
2019/12/20	1	63.10	1	62.80	62.60	0	7,369	0.00%
2019/12/19	2	62.40	0	0.00	62.50	2	7,607	0.03%
2019/12/18	2	62.60	0	0.00	62.40	2	7,631	0.03%
2019/12/17	2	62.80	2	62.75	62.80	0	7,667	0.00%
2019/12/16	6	62.33	1	62.60	62.90	5	7,693	0.06%
2019/12/13	6	62.22	10	62.40	61.90	-4	7,714	-0.05%
2019/12/12	1	63.40	3	63.30	62.90	-2	7,743	-0.03%
2019/12/11	5	63.18	0	0.00	63.30	5	7,751	0.06%
2019/12/10	0	0.00	3	63.60	63.50	-3	7,871	-0.04%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/06	5	62.60	1	62.70	62.50	4	8,147	0.05%
2019/12/04	3	62.73	0	0.00	62.70	3	8,454	0.04%
2019/12/03	8	60.90	0	0.00	61.70	8	8,485	0.09%
2019/12/02	0	0.00	8.1	62.49	61.20	-8.1	8,479	-0.09%
2019/11/29	2	63.25	1	62.80	62.50	1	8,447	0.01%
2019/11/28	1	64.20	0	0.00	63.80	1	8,477	0.01%
2019/11/27	4	63.85	1	64.10	64.00	3	8,499	0.04%
2019/11/26	2	64.10	0	0.00	64.10	2	8,509	0.02%
2019/11/25	1	63.50	2	63.95	63.70	-1	8,510	-0.01%
2019/11/22	1	64.00	5	64.60	63.90	-4	8,547	-0.05%
2019/11/21	7	64.14	4	64.23	64.30	3	8,765	0.03%
2019/11/20	0	0.00	3	65.40	65.30	-3	8,814	-0.03%
2019/11/19	2	66.70	0	0.00	66.00	2	9,166	0.02%
2019/11/18	3	66.87	11	66.74	66.70	-8	9,281	-0.09%
2019/11/15	3	66.53	3	67.20	66.40	0	9,341	0.00%
2019/11/14	21	67.77	0	0.00	67.10	21	9,384	0.22%
2019/11/13	5	66.90	12	66.98	66.90	-7	9,347	-0.07%
2019/11/12	0	0.00	5	65.10	65.90	-5	9,479	-0.05%
2019/11/11	12	64.82	6.1	65.28	64.00	5.9	9,646	0.06%
2019/11/08	1	67.20	14	66.70	66.90	-13	9,641	-0.13%
2019/11/07	12	66.63	7	66.77	66.30	5	9,805	0.05%
2019/11/06	22	67.11	11	67.82	66.60	11	9,818	0.11%
2019/11/05	21	66.88	10	67.04	66.50	11	9,702	0.11%
2019/11/04	3	65.43	4	65.70	65.60	-1	9,686	-0.01%
2019/11/01	4	64.08	2	64.15	63.90	2	9,845	0.02%
2019/10/31	0	0.00	6	64.60	65.00	-6	10,188	-0.06%
2019/10/30	6	64.02	2	63.90	63.90	4	10,575	0.04%
2019/10/29	41	65.90	48	66.35	64.60	-7	10,517	-0.07%
2019/10/28	22	64.59	1	64.70	64.40	21	10,022	0.21%
2019/10/25	5	64.30	23	64.04	64.20	-18	9,933	-0.18%
2019/10/24	7	63.93	3	63.70	64.00	4	9,892	0.04%
2019/10/23	4	62.83	3	62.87	62.70	1	9,849	0.01%
2019/10/22	11	63.79	3	63.23	63.10	8	9,833	0.08%
2019/10/21	5	64.02	4	64.05	64.30	1	9,599	0.01%
2019/10/18	1	63.30	1	63.20	63.40	0	9,584	0.00%
2019/10/17	10	63.23	1	63.30	63.30	9	9,579	0.09%
2019/10/16	5	63.00	5	63.06	63.30	0	9,571	0.00%
2019/10/15	24	63.07	3	63.03	62.30	21	9,508	0.22%
2019/10/14	4.1	62.62	1	62.40	62.30	3.1	9,441	0.03%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	3	63.47	15	63.38	62.60	-12	9,464	-0.13%
2019/10/07	6	63.62	4	63.70	63.70	2	9,548	0.02%
2019/10/04	21	63.96	14	63.15	62.50	7	9,463	0.07%
2019/10/03	12	62.83	31	63.07	63.60	-19	9,263	-0.21%
2019/10/02	6	62.22	8	62.46	62.50	-2	9,151	-0.02%
2019/10/01	5	61.42	13	60.85	61.00	-8	8,990	-0.09%
2019/09/27	6	59.42	2	59.35	59.10	4	8,875	0.05%
2019/09/26	5	61.00	2	60.90	60.50	3	8,827	0.03%
2019/09/25	6	60.82	0	0.00	61.00	6	8,887	0.07%
2019/09/24	11	62.58	1	62.70	61.50	10	9,042	0.11%
2019/09/20	0	0.00	2	60.90	61.20	-2	8,840	-0.02%
2019/09/19	1	60.50	5	60.50	60.30	-4	8,815	-0.05%
2019/09/18	0	0.00	2	60.80	61.10	-2	8,834	-0.02%
2019/09/17	3	61.70	2	61.20	61.00	1	8,793	0.01%
2019/09/16	3	61.33	4	61.40	61.30	-1	8,788	-0.01%
2019/09/12	14	62.61	11	62.92	62.40	3	8,809	0.03%
2019/09/11	14	61.96	2	61.90	61.80	12	8,800	0.14%
2019/09/10	23	61.28	10	61.44	61.80	13	8,753	0.15%
2019/09/09	1	60.30	0	0.00	60.30	1	8,612	0.01%
2019/09/06	7	60.84	3	59.87	59.80	4	8,539	0.05%
2019/09/05	0	0.00	1	60.00	59.70	-1	8,305	-0.01%
2019/09/04	2	58.90	0	0.00	59.20	2	8,278	0.02%
2019/09/03	2	58.50	0	0.00	58.80	2	8,340	0.02%
2019/09/02	1	59.30	0	0.00	59.10	1	8,384	0.01%
2019/08/28	2	57.70	0	0.00	57.80	2	8,474	0.02%
2019/08/27	0.1	58.80	6	57.93	57.50	-6	8,496	-0.07%
2019/08/26	9	57.43	3	57.87	56.70	6	8,490	0.07%
2019/08/23	0	0.00	1	61.60	61.20	-1	8,348	-0.01%
2019/08/22	14	63.43	8	63.14	62.20	6	8,279	0.07%
2019/08/21	3	61.47	7	61.87	61.80	-4	7,926	-0.05%
2019/08/20	0	0.00	1	61.00	60.20	-1	7,874	-0.01%
2019/08/19	2	60.70	6	60.47	60.70	-4	7,874	-0.05%
2019/08/16	2	59.10	2	59.65	59.30	0	7,800	0.00%
2019/08/15	7	59.81	7	59.70	59.00	0	7,687	0.00%
2019/08/14	18	62.16	13	62.15	62.20	5	7,419	0.07%
2019/08/13	1	59.90	14	59.79	59.70	-13	7,159	-0.18%
2019/08/12	4	61.15	9	60.48	60.00	-5	7,064	-0.07%
2019/08/08	22	59.15	12	58.91	58.70	10	6,838	0.15%
2019/08/07	10	59.05	2	59.00	58.40	8	6,678	0.12%
2019/08/06	8	59.34	9	59.67	60.40	-1	6,522	-0.02%
2019/08/05	10	60.17	21	60.74	58.60	-11	6,359	-0.17%
2019/08/02	22	59.18	56	59.71	59.90	-34	6,038	-0.56%
2019/08/01	8	56.68	11	56.70	58.80	-3	5,477	-0.05%
2019/07/31	0	0.00	3	53.40	53.50	-3	5,012	-0.06%
2019/07/30	2	51.80	0	0.00	51.90	2	4,981	0.04%
2019/07/26	1	53.40	1	53.40	53.30	0	5,047	0.00%
2019/07/25	1	53.10	8	53.71	53.80	-7	5,065	-0.14%
2019/07/24	0	0.00	1	52.70	52.90	-1	5,037	-0.02%
2019/07/23	7	51.99	1	51.70	51.70	6	5,134	0.12%
2019/07/22	0	0.00	2	52.40	51.80	-2	5,137	-0.04%
2019/07/19	13	53.45	1	53.40	53.50	12	5,151	0.23%
2019/07/18	5	53.36	1	55.40	53.00	4	5,120	0.08%
2019/07/15	0	0.00	10	56.30	55.70	-10	4,967	-0.20%
2019/07/12	33	55.94	1	55.70	56.20	32	4,950	0.65%
2019/07/11	12	57.24	2	57.35	56.80	10	4,848	0.21%
2019/07/09	18	54.68	0	0.00	54.60	18	4,693	0.38%
2019/07/08	4	56.15	3.1	55.71	55.40	0.9	4,791	0.02%
2019/07/05	4	55.40	0	0.00	55.50	4	4,967	0.08%
2019/07/03	1	55.40	0	0.00	54.50	1	5,013	0.02%
2019/07/02	0	0.00	2	55.80	55.60	-2	5,148	-0.04%
2019/07/01	1	55.70	5	56.84	56.50	-4	5,152	-0.08%
2019/06/28	1	54.10	0	0.00	54.10	1	5,017	0.02%
2019/06/26	1	54.50	1	54.30	54.10	0	5,080	0.00%
2019/06/25	0	0.00	1	55.20	54.40	-1	5,124	-0.02%
2019/06/21	2	55.00	1	55.10	55.00	1	5,125	0.02%
2019/06/20	1	55.62	4	55.80	55.60	-3	5,133	-0.06%
2019/06/19	5	54.44	6	55.72	56.30	-1	5,108	-0.02%
2019/06/18	3	52.30	1	53.00	52.50	2	4,982	0.04%
2019/06/17	1	52.10	1	52.30	51.60	0	4,948	0.00%
2019/06/14	2	51.40	1	51.50	51.00	1	4,943	0.02%
2019/06/13	4	51.23	5	51.58	51.40	-1	4,970	-0.02%
2019/06/12	1	52.70	3	52.63	52.00	-2	4,986	-0.04%
2019/06/11	2	52.00	2	51.75	51.60	0	5,001	0.00%
2019/06/10	2	50.00	9	50.72	51.00	-7	4,974	-0.14%
2019/06/06	1	49.60	11	49.27	48.65	-10	5,141	-0.19%
2019/06/05	1	49.90	1	49.25	49.50	0	5,133	0.00%
2019/06/04	10	49.20	1	49.80	49.00	9	5,069	0.18%
2019/06/03	3	48.25	0	0.00	48.35	3	4,984	0.06%
2019/05/31	2	47.90	3	48.37	48.25	-1	5,001	-0.02%
2019/05/30	9.1	48.32	3	47.90	48.20	6.1	5,046	0.12%
2019/05/29	2	46.80	0	0.00	46.60	2	5,021	0.04%
2019/05/28	2	47.80	2	47.48	46.90	0	5,004	0.00%
2019/05/27	3	46.32	1	47.20	47.05	2	5,015	0.04%
2019/05/24	5	48.18	6	48.70	48.60	-1	4,961	-0.02%
2019/05/23	3	50.23	3	49.88	50.20	0	4,901	0.00%
2019/05/22	1	52.30	0	0.00	52.60	1	4,959	0.02%
2019/05/21	3	52.07	1	52.50	52.90	2	5,056	0.04%
2019/05/20	2	52.15	1	52.50	52.30	1	5,167	0.02%
2019/05/17	1	53.10	2	52.30	51.80	-1	5,326	-0.02%
2019/05/15	1	54.90	1	55.20	55.40	0	5,567	0.00%
2019/05/14	4	55.28	2	55.30	55.30	2	5,622	0.04%
2019/05/13	3	55.70	3	55.43	55.30	0	5,616	0.00%
2019/05/10	11	57.95	4	58.00	58.00	7	5,551	0.13%
2019/05/09	0	0.00	4	60.10	59.80	-4	5,460	-0.07%
2019/05/08	1	61.00	2	60.60	60.60	-1	5,445	-0.02%
2019/05/07	1	62.70	3	62.17	62.00	-2	5,413	-0.04%
2019/05/06	4	60.05	1	59.10	60.60	3	5,394	0.06%
2019/05/03	1	61.90	3	62.07	62.00	-2	5,322	-0.04%
2019/05/02	0	0.00	10	62.05	62.60	-10	5,275	-0.19%
2019/04/30	1	61.60	5.1	62.80	63.20	-4.1	5,230	-0.08%
2019/04/29	30	63.73	79	64.50	61.40	-49	5,210	-0.94%
2019/04/26	19	68.51	0	0.00	68.20	19	5,073	0.37%
2019/04/25	14.1	69.23	4	69.48	69.60	10.1	5,137	0.20%
2019/04/24	21	68.45	7	68.40	68.10	14	5,129	0.27%
2019/04/23	0	0.00	30	65.67	66.00	-30	5,089	-0.59%
2019/04/22	2	68.00	3	67.70	67.40	-1	5,075	-0.02%
2019/04/19	4	68.00	20	67.38	67.30	-16	5,100	-0.31%
2019/04/18	14	67.49	0	0.00	67.60	14	5,206	0.27%
2019/04/16	10	68.58	7	68.99	68.40	3	5,284	0.06%
2019/04/15	25	67.90	40	67.81	67.30	-15	5,255	-0.29%
2019/04/12	6	68.55	14	69.12	69.90	-8	5,180	-0.15%
2019/04/11	69	68.81	8	68.59	67.00	61	5,076	1.20%
2019/04/10	8	65.40	4	65.00	65.80	4	4,800	0.08%
2019/04/09	1	64.50	1	64.80	64.80	0	4,748	0.00%
2019/04/08	12	63.89	10	64.17	64.20	2	4,694	0.04%
2019/04/03	9	62.70	10	62.37	61.90	-1	4,510	-0.02%
2019/04/02	2	61.80	1	61.10	61.90	1	4,403	0.02%
2019/04/01	8	60.71	4	60.28	60.00	4	4,335	0.09%
2019/03/29	3	60.00	3	61.20	60.70	0	4,286	0.00%
2019/03/28	10	59.80	10	60.00	60.00	0	4,194	0.00%
2019/03/26	2	59.85	1	60.40	60.00	1	4,155	0.02%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/22	0	0.00	10	60.20	60.10	-10	4,051	-0.25%
2019/03/21	11	61.68	0	0.00	61.00	11	4,009	0.27%
2019/03/20	10	61.25	31	60.44	60.90	-21	3,961	-0.53%
2019/03/18	1	61.40	10	61.50	61.50	-9	3,882	-0.23%
2019/03/15	0	0.00	15	61.93	62.40	-15	3,841	-0.39%
2019/03/14	30	62.18	0	0.00	62.20	30	3,792	0.79%
2019/03/13	14	61.85	10	62.50	62.50	4	3,775	0.11%
2019/03/12	3	62.23	3	62.69	62.00	0	3,727	0.00%
2019/03/08	0	0.00	2.1	58.39	58.00	-2.1	3,562	-0.06%
2019/03/07	0	0.00	10	58.15	57.90	-10	3,641	-0.27%
2019/03/06	10	60.20	5	59.70	59.80	5	3,746	0.13%
2019/03/05	30	60.82	0	0.00	60.10	30	3,727	0.80%
2019/03/04	0	0.00	2	60.00	59.40	-2	3,641	-0.05%
2019/02/25	2	58.50	0	0.00	58.50	2	3,532	0.06%
2019/02/22	0	0.00	1	57.90	58.00	-1	3,510	-0.03%
2019/02/19	0	0.00	1	59.60	59.70	-1	3,543	-0.03%
2019/02/18	3	58.10	5	57.90	58.20	-2	3,484	-0.06%
2019/02/15	5	56.70	0	0.00	56.70	5	3,413	0.15%
2019/02/14	1	55.30	4	56.30	55.00	-3	3,443	-0.09%
2019/02/11	1	51.10	0	0.00	50.90	1	3,287	0.03%
2019/01/30	0	0.00	1	50.70	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	1	49.95	50.70	-1	3,257	-0.03%
2019/01/28	0	0.00	5	50.30	50.50	-5	3,267	-0.15%
2019/01/25	2	49.95	0	0.00	50.30	2	3,297	0.06%
2019/01/17	7	49.64	3	48.82	47.90	4	3,386	0.12%
2019/01/16	3	50.57	2	50.95	50.90	1	3,300	0.03%
2019/01/14	1	49.65	0	0.00	49.65	1	3,218	0.03%
2019/01/10	11	50.00	12	49.77	49.85	-1	3,201	-0.03%
2019/01/08	0	0.00	4	44.91	45.30	-4	2,971	-0.13%
2019/01/04	3	43.20	0	0.00	43.55	3	2,957	0.10%
2019/01/03	1	45.09	1	46.00	44.60	0	2,948	0.00%
2018/12/26	0	0.00	4	43.79	42.80	-4	2,941	-0.14%
2018/12/25	1	43.10	0	0.00	43.10	1	2,972	0.03%
2018/12/22	3	43.05	0	0.00	43.00	3	3,022	0.10%
2018/12/20	0	0.00	1	42.50	42.60	-1	3,016	-0.03%
2018/12/19	1	44.50	0	0.00	44.50	1	3,000	0.03%
2018/12/12	0	0.00	3	45.00	45.00	-3	3,048	-0.10%
2018/12/10	1	44.00	2	44.10	44.35	-1	3,060	-0.03%
2018/12/06	3	44.07	2	44.65	44.40	1	3,087	0.03%
2018/12/05	0	0.00	4	47.29	47.50	-4	3,062	-0.13%
2018/12/04	6	47.13	0	0.00	46.90	6	3,072	0.20%
2018/11/30	0	0.00	4	46.00	46.00	-4	3,069	-0.13%
2018/11/29	5	44.85	16	44.55	44.45	-11	2,983	-0.37%
2018/11/28	1	41.30	0	0.00	42.30	1	2,850	0.04%
2018/11/26	3	41.15	0	0.00	40.95	3	2,806	0.11%
2018/11/23	1	40.70	1	40.50	40.60	0	2,806	0.00%
2018/11/22	0	0.00	5	41.00	41.30	-5	2,808	-0.18%
2018/11/19	21	43.02	5	42.30	42.30	16	2,752	0.58%
2018/11/16	0	41.10	0	0.00	41.10	0	2,609	0.00%
2018/11/14	0	0.00	3	40.72	40.80	-3	2,490	-0.12%
2018/11/13	1	40.70	4	38.51	40.05	-3	2,384	-0.13%
2018/11/12	2	37.38	0	0.00	37.50	2	2,262	0.09%
2018/11/09	3	36.79	2	36.50	36.50	1	2,214	0.05%
2018/11/08	2	39.70	0	0.00	39.50	2	2,134	0.09%
2018/11/02	1	40.65	1	41.00	41.00	0	2,096	0.00%
2018/11/01	0	0.00	20	41.90	41.30	-20	2,095	-0.95%
2018/10/31	1	40.80	2	41.50	41.60	-1	2,161	-0.05%
2018/10/29	0	0.00	1	39.95	39.95	-1	2,189	-0.05%
2018/10/26	3	41.55	1	41.65	40.00	2	2,203	0.09%
2018/10/25	5	41.32	0	0.00	40.90	5	2,219	0.23%
2018/10/22	0	0.00	1	45.05	44.95	-1	2,275	-0.04%
2018/10/18	0	45.70	0	0.00	44.00	0	2,271	0.00%
2018/10/16	0	0.00	1	43.95	43.80	-1	2,327	-0.04%
2018/10/12	3	43.12	25	43.00	43.95	-22	2,475	-0.89%
2018/10/11	0	0.00	2	43.68	43.05	-2	2,478	-0.08%
2018/10/08	1	48.45	2	48.98	49.20	-1	2,459	-0.04%
2018/10/05	1	47.20	0	0.00	47.75	1	2,491	0.04%
2018/10/04	0	0.00	0.1	50.30	50.20	-0.1	2,473	0.00%
2018/10/03	1	51.70	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.60	51.40	-1	2,458	-0.04%
2018/09/26	5	48.80	0	0.00	49.15	5	2,440	0.20%
2018/09/20	1	49.45	0	0.00	49.00	1	2,524	0.04%
2018/09/14	1	47.45	1	47.85	48.45	0	2,438	0.00%
2018/09/12	2	47.20	13	47.62	48.00	-11	2,438	-0.45%
2018/09/10	4	48.99	2	48.73	48.00	2	2,440	0.08%
2018/09/07	4	51.68	4	50.23	51.30	0	2,415	0.00%
2018/09/06	1	55.30	1	53.80	53.80	0	2,382	0.00%
2018/09/05	1	54.80	1	55.30	55.00	0	2,333	0.00%
2018/09/04	2	54.80	2	55.25	55.30	0	2,330	0.00%
2018/08/30	0	0.00	2	58.45	57.70	-2	2,359	-0.08%
2018/08/29	2	58.55	0	0.00	58.90	2	2,395	0.08%
2018/08/28	0	0.00	1	59.40	59.00	-1	2,385	-0.04%
2018/08/21	1	56.70	1	55.80	55.80	0	2,325	0.00%
2018/08/17	5	57.60	0	0.00	57.60	5	2,340	0.21%
2018/08/15	1	58.80	0	0.00	58.10	1	2,373	0.04%
2018/08/14	0	0.00	2	59.00	59.00	-2	2,376	-0.08%
2018/08/13	1	58.60	4	57.48	56.80	-3	2,417	-0.12%
2018/08/10	1	59.30	1	59.00	59.00	0	2,402	0.00%
2018/08/09	5	59.60	0	0.00	59.60	5	2,390	0.21%
2018/08/08	1	60.40	0	0.00	60.40	1	2,374	0.04%
2018/08/07	7	60.39	5	60.52	60.00	2	2,353	0.08%
2018/08/06	0	0.00	6	58.58	58.80	-6	2,257	-0.27%
2018/08/02	7	56.57	0	0.00	56.50	7	2,267	0.31%
2018/07/30	0	0.00	5	56.60	56.50	-5	2,214	-0.23%
2018/07/27	7	56.19	6	56.25	56.40	1	2,182	0.05%
2018/07/24	0	0.00	0.1	59.40	55.70	-0.1	2,180	0.00%
2018/07/23	2	56.85	1	57.00	55.20	1	2,183	0.05%
2018/07/19	0	0.00	2	53.80	53.40	-2	2,080	-0.10%
2018/07/18	2	53.30	0	0.00	52.60	2	2,038	0.10%
2018/07/17	0	0.00	2	53.15	53.10	-2	2,021	-0.10%
2018/07/16	1	52.90	0	53.80	52.90	1	2,047	0.05%
2018/07/13	7	54.06	0	0.00	54.20	7	2,049	0.34%
2018/07/12	0	53.00	0	0.00	52.50	0	2,022	0.00%
2018/07/11	1	53.40	1	53.00	53.00	0	2,051	0.00%
2018/07/10	1	54.60	1	54.30	54.30	0	2,046	0.00%
2018/07/09	1	55.30	1	55.70	55.20	0	2,049	0.00%
2018/07/06	0	0.00	5	55.40	54.90	-5	2,053	-0.24%
2018/07/05	10	56.50	2	54.90	54.90	8	2,063	0.39%
2018/07/04	0	0.00	3	59.10	59.00	-3	2,066	-0.15%
2018/06/29	2	62.55	1	64.00	61.80	1	2,057	0.05%
2018/06/27	1	58.30	1	58.70	58.80	0	1,972	0.00%
2018/06/26	1	57.30	0	0.00	58.20	1	1,966	0.05%
2018/06/25	1	58.20	1	58.10	58.10	0	1,969	0.00%
2018/06/22	1	58.70	0	59.00	58.90	1	1,967	0.05%
2018/06/21	1	59.20	0	0.00	59.00	1	1,976	0.05%
2018/06/20	0	0.00	0	61.10	60.50	0	1,999	0.00%
2018/06/11	0	61.70	0	0.00	61.70	0	2,085	0.00%
2018/06/08	4	62.35	0	0.00	62.10	4	2,092	0.19%
2018/06/07	0	0.00	1	63.30	63.10	-1	2,104	-0.05%
2018/06/06	0	0.00	28	61.08	62.60	-28	2,076	-1.35%
2018/06/05	5	59.20	0	0.00	59.20	5	2,032	0.25%
2018/05/31	11	58.00	1	57.80	58.30	10	2,071	0.48%
2018/05/30	2	57.30	20	57.40	57.20	-18	2,110	-0.85%
2018/05/28	30	58.35	0	0.00	58.50	30	2,205	1.36%
2018/05/23	2	56.00	3.1	56.77	56.50	-1.1	2,358	-0.04%
2018/05/22	0	0.00	2.2	56.58	56.70	-2.2	2,401	-0.09%
2018/05/21	1	54.20	1	54.80	56.90	0	2,449	0.00%
2018/05/11	1	59.84	0	0.00	58.20	1	2,537	0.04%
2018/05/10	1	58.70	1	59.70	60.80	0	2,517	0.00%
2018/05/09	0	0.00	1	58.70	58.50	-1	2,504	-0.04%
2018/05/04	0	0.00	2	56.90	56.70	-2	2,594	-0.08%
2018/05/02	0	60.10	0	0.00	59.60	0	2,695	0.00%
2018/04/26	0	0.00	1	58.90	58.60	-1	2,895	-0.03%
2018/04/25	0	0.00	3	57.20	57.80	-3	2,946	-0.10%
2018/04/24	1	58.20	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.70	1	62.40	61.20	0	3,170	0.00%
2018/04/18	1	62.60	4	61.10	61.10	-3	3,325	-0.09%
2018/04/17	2	61.30	0	0.00	62.00	2	3,406	0.06%
2018/04/16	0	0.00	14	61.23	61.20	-14	3,605	-0.39%
2018/04/13	1	62.50	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	3	62.37	62.10	-3	3,943	-0.08%
2018/04/10	1	61.30	1	61.30	61.30	0	3,984	0.00%
2018/03/30	2	64.65	0	0.00	62.20	2	4,181	0.05%
2018/03/28	0	0.00	1	64.10	63.90	-1	4,168	-0.02%
2018/03/27	2	63.55	2	63.30	63.30	0	4,155	0.00%
2018/03/26	1	64.10	1	64.70	63.00	0	4,159	0.00%
2018/03/23	3	63.23	2	60.10	64.50	1	4,164	0.02%
2018/03/22	2	65.00	3	66.00	63.30	-1	4,141	-0.02%
2018/03/21	1	66.20	0.1	67.00	65.80	1	4,126	0.02%
2018/03/20	1	67.20	0.1	67.00	66.00	0.9	4,143	0.02%
2018/03/19	1	70.20	2	70.20	69.00	-1	4,120	-0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	1	69.10	0	0.00	69.00	1	4,215	0.02%
2018/03/13	6	69.67	1	70.00	69.90	5	4,231	0.12%
2018/03/12	1	68.70	0	0.00	68.30	1	4,264	0.02%
2018/03/08	1	70.40	0	0.00	70.00	1	4,337	0.02%
2018/03/06	2	70.50	0	0.00	70.50	2	4,424	0.05%
2018/03/05	0	0.00	5	71.64	70.60	-5	4,465	-0.11%
2018/03/02	2	72.55	0	0.00	72.60	2	4,465	0.04%
2018/02/27	2	75.80	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	4	76.93	77.00	-4	4,453	-0.09%
2018/02/21	2	73.10	0	0.00	72.80	2	4,746	0.04%
2018/02/12	5	73.88	0	0.00	73.30	5	4,688	0.11%
2018/02/09	1	74.40	0	0.00	74.60	1	4,675	0.02%
2018/02/07	1	78.40	1	78.50	78.90	0	4,601	0.00%
2018/02/06	0	0.00	1	74.00	74.30	-1	4,559	-0.02%
2018/02/02	0	0.00	1	80.30	79.90	-1	4,517	-0.02%
2018/01/31	15	82.10	0	0.00	82.60	15	4,510	0.33%
2018/01/30	1	83.20	11	82.82	82.70	-10	4,526	-0.22%
2018/01/29	2	81.85	3	82.50	80.80	-1	4,492	-0.02%
2018/01/26	0	0.00	5	83.00	82.00	-5	4,449	-0.11%
2018/01/25	1	82.00	0	0.00	82.00	1	4,443	0.02%
2018/01/24	3	82.30	2	81.95	82.40	1	4,483	0.02%
2018/01/23	2	81.30	12	81.40	81.40	-10	4,510	-0.22%
2018/01/22	7	79.47	1	78.90	79.40	6	4,511	0.13%
2018/01/18	2	76.80	3	75.90	75.80	-1	4,455	-0.02%
2018/01/17	1	78.30	0	0.00	77.90	1	4,395	0.02%
2018/01/16	23	80.82	0	0.00	80.30	23	4,293	0.54%
2018/01/15	0	0.00	6	78.95	79.00	-6	4,172	-0.14%
2018/01/11	9	74.23	3	74.73	74.40	6	4,021	0.15%
2018/01/10	3	75.63	0	0.00	74.00	3	3,986	0.08%
2018/01/09	7	80.63	0	0.00	79.30	7	3,779	0.19%
2018/01/08	3	84.50	0	0.00	84.00	3	3,662	0.08%
2018/01/05	1	92.80	5	92.00	88.30	-4	3,612	-0.11%
2018/01/04	2	87.60	4	88.15	88.00	-2	3,514	-0.06%
2018/01/03	4	87.95	4	87.40	87.30	0	3,549	0.00%