致伸 (4915)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/04/25	0	0.00	1	86.60	85.50	-1	5,202	-0.02%
2024/04/24	11	88.31	14	87.99	87.70	-3	5,205	-0.06%
2024/04/23	16	87.02	24	87.51	88.00	-8	5,167	-0.15%
2024/04/22	1	86.20	2	86.00	85.80	-1	5,116	-0.02%
2024/04/19	6	85.43	21	86.12	85.40	-15	5,068	-0.30%
2024/04/18	2	86.55	21	86.07	87.00	-19	4,989	-0.38%
2024/04/16	0.5	84.60	0	0.00	84.70	0.5	4,932	0.01%
2024/04/15	0	0.00	8	85.59	85.30	-8	4,895	-0.16%
2024/04/12	0	0.00	1	85.50	85.00	-1	4,934	-0.02%
2024/04/11	0	0.00	5	85.90	86.80	-5	4,916	-0.10%
2024/04/09	0	0.00	2	82.80	83.30	-2	4,947	-0.04%
2024/04/03	0	0.00	2	83.10	83.00	-2	5,001	-0.04%
2024/04/02	1	82.90	3	82.97	82.70	-2	4,986	-0.04%
2024/04/01	0	0.00	21	83.70	82.70	-21	5,017	-0.42%
2024/03/29	12	84.36	6	85.07	83.70	6	4,986	0.12%
2024/03/28	41	86.80	46	86.60	85.80	-5	4,785	-0.10%
2024/03/27	30	84.07	6	83.90	85.20	24	4,614	0.52%
2024/03/26	2	82.55	38	82.04	82.10	-36	4,584	-0.79%
2024/03/25	7	82.59	0.8	82.65	82.80	6.2	4,669	0.13%
2024/03/22	27	84.86	28.2	84.35	84.50	-1.2	4,739	-0.03%
2024/03/21	4.3	85.84	2.2	86.02	86.70	2.1	4,831	0.04%
2024/03/20	34.2	88.53	25	87.12	85.50	9.2	4,867	0.19%
2024/03/19	21.5	84.43	8	84.29	85.00	13.5	4,775	0.28%
2024/03/18	9	80.01	8	80.63	80.20	1	4,679	0.02%
2024/03/15	1.6	78.60	5	79.00	78.70	-3.5	4,653	-0.07%
2024/03/14	1.4	79.56	2	79.55	79.50	-0.7	4,607	-0.01%
2024/03/13	3	79.40	5	79.12	78.70	-2	4,524	-0.04%
2024/03/12	0	77.10	0	0.00	77.50	0	4,410	0.00%
2024/03/11	0.1	74.65	3.4	74.12	74.60	-3.3	4,378	-0.07%
2024/03/08	5.1	74.13	7.3	73.96	73.30	-2.2	4,365	-0.05%
2024/03/07	1	75.60	2	76.00	75.80	-1	4,238	-0.02%
2024/03/06	1	75.90	6	76.80	76.90	-5	4,203	-0.12%
2024/03/05	5	75.54	21	76.06	76.80	-16	4,210	-0.38%
2024/03/04	1	76.00	5	75.42	75.70	-4	4,155	-0.10%
2024/03/01	0.3	73.39	5.2	73.48	73.10	-4.9	4,067	-0.12%
2024/02/29	0	0.00	3	72.57	72.80	-3	4,014	-0.07%
2024/02/27	5	71.84	1.3	72.03	72.00	3.7	3,969	0.09%
2024/02/26	4	72.18	2	71.70	72.00	2	3,924	0.05%
2024/02/23	23	71.93	4	72.25	72.40	19	3,887	0.49%
2024/02/22	1	71.20	5	71.30	71.20	-4	3,832	-0.10%
2024/02/21	1.2	69.08	13	69.14	68.90	-11.8	3,686	-0.32%
2024/02/20	0.1	68.80	5	69.12	68.90	-4.9	3,651	-0.13%
2024/02/19	1	69.50	1	69.50	69.10	0	3,650	0.00%
2024/02/16	7.5	68.45	1.1	68.69	68.30	6.4	3,645	0.18%
2024/02/15	2	68.25	11	68.18	68.50	-9	3,661	-0.25%
2024/02/02	0	0.00	2	66.35	66.50	-2	3,606	-0.06%
2024/02/01	1	65.50	2.4	66.07	66.50	-1.4	3,653	-0.04%
2024/01/31	0	65.90	0	0.00	65.70	0	3,689	0.00%
2024/01/30	0	0.00	1.1	66.37	65.80	-1.1	3,775	-0.03%
2024/01/29	0.3	66.10	0	0.00	66.70	0.3	3,831	0.01%
2024/01/26	0.2	65.70	0	0.00	65.80	0.2	3,864	0.01%
2024/01/25	0.2	65.50	21	65.16	65.80	-20.8	3,975	-0.52%
2024/01/24	0	0.00	6	65.18	65.10	-6	4,247	-0.14%
2024/01/19	3	64.93	0	0.00	65.20	3	4,249	0.07%
2024/01/18	0.1	65.30	1	65.30	64.80	-1	4,279	-0.02%
2024/01/17	0	0.00	6	65.60	65.30	-6	4,274	-0.14%
2024/01/16	0	65.30	0	66.00	65.90	0	4,329	0.00%
2024/01/15	0	0.00	0	65.90	65.80	0	4,353	0.00%
2024/01/12	2	65.00	1	64.80	64.90	1	4,376	0.02%
2024/01/11	12	65.02	11	65.00	65.00	1	4,394	0.02%
2024/01/09	10	65.00	0	0.00	64.90	10	4,406	0.23%
2024/01/08	12	65.02	11	65.05	65.50	1	4,407	0.02%
2024/01/05	3	66.70	0	0.00	66.40	3	4,324	0.07%
2024/01/04	0	66.40	0	0.00	67.20	0	4,322	0.00%
2024/01/03	1.1	67.67	2	67.85	67.20	-0.9	4,297	-0.02%
2024/01/02	13.1	67.61	0	0.00	67.50	13.1	4,282	0.30%
2023/12/29	8.2	67.44	2	67.20	67.70	6.2	4,260	0.15%
2023/12/28	1	66.60	3	66.33	67.10	-2	4,221	-0.05%
2023/12/27	1	65.70	0	0.00	66.40	1	4,208	0.02%
2023/12/26	5	65.92	3	66.00	66.10	2	4,168	0.05%
2023/12/25	5	66.20	2	65.80	66.00	3	4,151	0.07%
2023/12/22	19	65.52	13	65.78	65.70	6	4,124	0.15%
2023/12/21	12	66.46	1	66.50	66.20	11	4,084	0.27%
2023/12/20	24.1	66.81	1	66.20	67.10	23.1	4,009	0.58%
2023/12/19	10	66.50	12	65.83	65.90	-2	3,879	-0.05%
2023/12/18	14	66.91	23	67.17	66.60	-9	3,773	-0.24%
2023/12/15	3	67.57	0.4	67.60	66.20	2.6	3,702	0.07%
2023/12/14	0	0.00	5	66.00	66.80	-5	3,588	-0.14%
2023/12/13	15	65.17	3	65.20	65.70	12	3,517	0.34%
2023/12/12	6.1	64.30	0	0.00	64.20	6.1	3,520	0.17%
2023/12/11	0	0.00	2	63.50	63.50	-2	3,570	-0.06%
2023/12/08	0	0.00	2	63.90	63.80	-2	3,727	-0.05%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	1	64.00	1	63.90	63.90	0	4,072	0.00%
2023/12/05	0	0.00	0	64.90	64.70	0	4,088	0.00%
2023/12/04	7	64.79	0	0.00	64.80	7	4,222	0.17%
2023/12/01	11	65.25	0	0.00	65.20	11	4,303	0.26%
2023/11/30	6	65.07	0	0.00	64.50	6	4,396	0.14%
2023/11/29	1	65.60	0	0.00	65.50	1	4,342	0.02%
2023/11/28	1	64.80	0	0.00	65.10	1	4,353	0.02%
2023/11/27	0	0.00	3	64.60	64.40	-3	4,359	-0.07%
2023/11/24	0	64.80	0	0.00	64.60	0	4,391	0.00%
2023/11/22	7	64.09	0	0.00	64.20	7	4,419	0.16%
2023/11/21	2.4	64.21	1	64.50	64.10	1.4	4,436	0.03%
2023/11/20	0	0.00	2	63.80	64.40	-2	4,419	-0.05%
2023/11/17	2	63.80	0	0.00	63.70	2	4,417	0.05%
2023/11/15	6	63.57	6	63.52	63.70	0	4,398	0.00%
2023/11/14	9	64.01	5	63.80	63.70	4	4,358	0.09%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/07	10	63.45	10	63.60	63.40	0	4,293	0.00%
2023/11/06	5	64.40	7	64.67	64.60	-2	4,229	-0.05%
2023/11/03	0	0.00	15	62.80	63.30	-15	4,184	-0.36%
2023/11/02	5	62.84	3	63.00	63.10	2	4,161	0.05%
2023/11/01	17	63.83	12	63.15	62.40	5	4,091	0.12%
2023/10/31	0	0.00	10	69.60	69.00	-10	3,844	-0.26%
2023/10/26	0	0.00	2	69.60	69.00	-2	4,012	-0.05%
2023/10/24	2	71.50	2	71.40	70.50	0	4,120	0.00%
2023/10/23	0.1	70.50	4	70.20	70.20	-3.9	4,025	-0.10%
2023/10/20	1	67.60	22	68.70	68.80	-21	4,015	-0.52%
2023/10/18	0	0.00	7	69.97	70.00	-7	4,099	-0.17%
2023/10/17	2	70.40	2	70.75	69.90	0	4,062	0.00%
2023/10/16	4	70.25	0	70.10	69.90	4	4,098	0.10%
2023/10/13	0	71.90	2	72.35	71.70	-2	4,124	-0.05%
2023/10/12	3	71.50	2	71.40	71.90	1	4,126	0.02%
2023/10/11	0	0.00	10	71.24	71.20	-10	4,123	-0.24%
2023/10/06	4	70.60	4	71.05	70.00	0	4,156	0.00%
2023/10/05	3	70.40	5	70.82	71.00	-2	4,178	-0.05%
2023/10/04	4	69.03	2	69.90	69.30	2	4,164	0.05%
2023/10/03	2	69.40	3	69.53	69.50	-1	4,146	-0.02%
2023/10/02	4	68.83	1	69.40	69.10	3	4,167	0.07%
2023/09/28	3	69.40	0	0.00	69.20	3	4,223	0.07%
2023/09/27	5	69.28	1	69.10	69.40	4	4,276	0.09%
2023/09/26	4	70.53	0	0.00	70.20	4	4,428	0.09%
2023/09/25	2	71.40	4	71.30	71.70	-2	4,468	-0.04%
2023/09/21	6	70.28	12	70.08	70.00	-6	4,626	-0.13%
2023/09/20	13	71.40	0	0.00	70.90	13	4,615	0.28%
2023/09/19	6	72.98	10	73.14	73.00	-4	4,529	-0.09%
2023/09/18	0	72.20	2	72.45	72.30	-2	4,483	-0.04%
2023/09/15	5	72.28	12	72.30	71.90	-7	4,428	-0.16%
2023/09/14	13	71.83	3	72.10	71.80	10	4,349	0.23%
2023/09/13	5	71.14	9.1	71.68	71.70	-4.1	4,260	-0.10%
2023/09/12	18	70.84	41	70.76	70.40	-23	4,110	-0.56%
2023/09/11	2	68.50	1	67.90	67.90	1	3,817	0.03%
2023/09/08	19	67.80	2	68.60	68.30	17	3,782	0.45%
2023/09/07	18	68.91	16	69.13	68.30	2	3,796	0.05%
2023/09/06	30	67.52	22	68.35	68.00	8	3,658	0.22%
2023/09/05	2	67.78	6	67.50	67.80	-4	3,589	-0.11%
2023/09/04	1	65.70	0	0.00	65.80	1	3,513	0.03%
2023/09/01	1	65.90	2	65.80	65.90	-1	3,514	-0.03%
2023/08/31	2	66.10	0	0.00	66.30	2	3,556	0.06%
2023/08/29	0	0.00	2	65.00	65.40	-2	3,574	-0.06%
2023/08/28	1	65.00	3	64.80	64.40	-2	3,572	-0.06%
2023/08/25	0	0.00	4	65.00	65.20	-4	3,587	-0.11%
2023/08/24	1	64.80	0	0.00	64.80	1	3,597	0.03%
2023/08/23	0	64.00	0	0.00	64.50	0	3,630	0.00%
2023/08/21	0	63.70	0	0.00	64.10	0	3,866	0.00%
2023/08/17	0	0.00	1	64.50	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	2	63.55	64.50	-2	3,929	-0.05%
2023/08/14	4	61.98	0	0.00	61.90	4	3,906	0.10%
2023/08/11	5	62.90	2	62.80	62.80	3	3,924	0.08%
2023/08/10	2	63.45	1	63.50	63.30	1	3,934	0.03%
2023/08/09	0	0.00	8	63.50	63.90	-8	3,923	-0.20%
2023/08/08	3	63.40	3	63.27	63.60	0	3,916	0.00%
2023/08/07	0	0.00	9	64.52	64.60	-9	3,912	-0.23%
2023/08/04	5	63.10	2	63.10	63.30	3	3,897	0.08%
2023/08/02	15	64.28	2	63.85	64.00	13	3,880	0.34%
2023/08/01	0	0.00	4	65.43	65.90	-4	3,874	-0.10%
2023/07/31	5	65.18	1	64.50	64.50	4	3,913	0.10%
2023/07/28	14	65.89	11	66.12	66.00	3	3,870	0.08%
2023/07/27	7	65.13	0	0.00	64.40	7	3,885	0.18%
2023/07/26	1	64.90	2	64.85	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	12	64.20	64.70	-12	3,848	-0.31%
2023/07/24	12	63.40	0	0.00	63.60	12	3,823	0.31%
2023/07/21	0	64.90	14	64.52	64.40	-14	3,803	-0.37%
2023/07/20	1	63.00	0	0.00	63.40	1	3,723	0.03%
2023/07/19	0	0.00	6	64.43	62.90	-6	3,724	-0.16%
2023/07/18	12	65.20	12	64.58	64.60	0	3,711	0.00%
2023/07/17	4	63.35	0	0.00	64.10	4	3,697	0.11%
2023/07/14	10	63.25	12	63.28	63.60	-2	3,723	-0.05%
2023/07/13	2	64.00	3	64.23	63.30	-1	3,730	-0.03%
2023/07/12	0	0.00	19	62.76	62.90	-19	3,709	-0.51%
2023/07/11	0	0.00	11	61.70	62.00	-11	3,679	-0.30%
2023/07/10	6	60.55	0	0.00	60.50	6	3,681	0.16%
2023/07/07	6	61.40	9	61.01	60.60	-3	3,693	-0.08%
2023/07/06	13	61.75	4	61.60	61.70	9	3,673	0.25%
2023/07/05	0	0.00	19	62.85	63.00	-19	3,596	-0.53%
2023/07/04	31	61.77	2.8	61.29	61.40	28.2	3,530	0.80%
2023/07/03	31.8	65.86	2	66.20	65.90	29.8	3,373	0.88%
2023/06/30	3	65.73	1	65.80	65.80	2	3,307	0.06%
2023/06/29	12	66.77	54	66.74	65.80	-42	3,259	-1.29%
2023/06/28	2	65.00	5	65.80	65.50	-3	3,103	-0.10%
2023/06/27	2	63.80	14	64.70	64.50	-12	3,082	-0.39%
2023/06/26	4	64.73	0	0.00	64.60	4	3,075	0.13%
2023/06/21	0	0.00	5	65.90	65.90	-5	3,081	-0.16%
2023/06/20	0	0.00	0.5	65.10	65.00	-0.5	3,106	-0.02%
2023/06/15	0	0.00	10	65.99	66.00	-10	3,130	-0.32%
2023/06/14	2	65.40	0	0.00	65.70	2	3,189	0.06%
2023/06/13	0	66.00	17	66.30	66.30	-17	3,252	-0.52%
2023/06/12	0	0.00	20	64.90	65.00	-20	3,212	-0.62%
2023/06/09	1	65.30	1	65.30	65.40	0	3,219	0.00%
2023/06/08	1	65.00	0	0.00	64.90	1	3,243	0.03%
2023/06/06	1	64.00	1	64.30	64.60	0	3,312	0.00%
2023/06/05	0	0.00	7	64.99	65.40	-7	3,279	-0.21%
2023/06/02	10	64.80	9.5	64.78	64.50	0.5	3,338	0.01%
2023/06/01	1	64.90	1.5	64.73	64.70	-0.5	3,416	-0.01%
2023/05/31	3	64.20	6	64.50	64.60	-3	3,537	-0.08%
2023/05/30	21	64.09	6	64.03	64.00	15	3,695	0.41%
2023/05/29	14	64.01	3	64.20	64.40	11	3,896	0.28%
2023/05/26	22	64.06	2	64.25	64.10	20	3,999	0.50%
2023/05/25	9	64.44	32.2	63.98	64.60	-23.2	3,927	-0.59%
2023/05/24	3.2	62.64	0	0.00	62.70	3.2	3,816	0.08%
2023/05/23	1	62.80	0	0.00	63.40	1	3,802	0.03%
2023/05/22	4	62.70	10	62.90	63.10	-6	3,776	-0.16%
2023/05/19	12	62.68	6	62.60	62.70	6	3,766	0.16%
2023/05/18	5	62.40	2	62.25	62.50	3	3,817	0.08%
2023/05/17	5	62.80	5	62.66	62.60	0	3,832	0.00%
2023/05/16	1	62.40	16.8	62.57	62.50	-15.8	3,798	-0.42%
2023/05/15	5	61.20	1	61.40	61.70	4	3,781	0.11%
2023/05/11	0	0.00	7.1	60.81	60.80	-7.1	3,938	-0.18%
2023/05/10	11	62.20	2	62.10	62.20	9	3,932	0.23%
2023/05/08	3	61.97	3	61.93	61.60	0	3,971	0.00%
2023/05/05	1	63.10	1	63.10	62.50	0	4,006	0.00%
2023/05/04	13	62.56	5	62.42	62.20	8	3,977	0.20%
2023/05/03	22	62.55	12	62.38	62.50	10	4,012	0.25%
2023/05/02	4	60.53	4	60.50	60.60	0	3,946	0.00%
2023/04/28	0	0.00	0.4	59.93	60.00	-0.4	3,983	-0.01%
2023/04/27	1	59.90	1	59.80	59.70	0	3,982	0.00%
2023/04/25	6	59.20	2	59.75	58.90	4	3,991	0.10%
2023/04/24	0	0.00	4	59.98	59.90	-4	3,977	-0.10%
2023/04/21	20	60.40	0	0.00	59.80	20	3,965	0.50%
2023/04/20	0	0.00	11	60.31	60.50	-11	3,968	-0.28%
2023/04/19	3	62.00	2	61.70	61.40	1	3,951	0.03%
2023/04/18	2	61.75	14	61.47	61.40	-12	3,944	-0.30%
2023/04/17	0	0.00	1	61.80	61.60	-1	3,932	-0.03%
2023/04/14	26	60.82	0	0.00	60.80	26	3,885	0.67%
2023/04/13	0.3	61.37	10	61.10	61.00	-9.7	3,865	-0.25%
2023/04/12	2.2	60.97	2	60.90	61.10	0.2	3,848	0.00%
2023/04/11	1.7	60.62	0	0.00	60.70	1.7	3,841	0.05%
2023/04/10	0	0.00	3	60.80	60.80	-3	3,833	-0.08%
2023/04/07	0	0.00	0.1	61.10	60.40	-0.1	3,821	0.00%
2023/04/06	1	60.60	0	0.00	61.00	1	3,809	0.03%
2023/03/31	0	0.00	3	60.50	60.40	-3	3,827	-0.08%
2023/03/30	2.4	60.96	2	61.00	61.10	0.4	3,831	0.01%
2023/03/29	4	60.65	3	60.70	60.80	1	3,865	0.03%
2023/03/28	4	60.78	2.5	60.61	60.30	1.5	3,947	0.04%
2023/03/27	1	61.80	1	61.30	61.30	0	3,941	0.00%
2023/03/24	1	61.40	1	61.20	61.20	0	3,943	0.00%
2023/03/23	6.3	60.87	1	61.40	61.50	5.3	3,967	0.13%
2023/03/22	0	0.00	2	60.70	61.00	-2	3,959	-0.05%
2023/03/21	0	0.00	2	60.65	60.80	-2	4,037	-0.05%
2023/03/20	1	60.00	0	0.00	60.20	1	4,076	0.02%
2023/03/17	7	59.36	4	59.50	59.50	3	4,114	0.07%
2023/03/16	2	59.50	0	0.00	59.30	2	4,099	0.05%
2023/03/15	0	0.00	1	61.10	60.70	-1	4,078	-0.02%
2023/03/14	5	61.20	0	0.00	61.00	5	4,117	0.12%
2023/03/10	5	61.50	2.3	61.63	61.60	2.7	4,244	0.06%
2023/03/09	9	62.68	6	62.55	62.30	3	4,331	0.07%
2023/03/08	5	62.52	16	62.35	62.80	-11	4,351	-0.25%
2023/03/07	41.2	62.96	24	62.39	62.30	17.2	4,460	0.38%
2023/03/06	6	62.57	38	62.69	62.40	-32	4,434	-0.72%
2023/03/03	53	62.38	43	61.92	62.00	10	4,488	0.22%
2023/03/02	26	62.72	8	62.29	62.70	18	4,582	0.39%
2023/03/01	11.3	59.61	11.3	60.65	61.00	0	4,677	0.00%
2023/02/24	17	59.58	2	59.55	59.70	15	4,599	0.33%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	3	58.17	6	58.10	58.10	-3	4,701	-0.06%
2023/02/21	3	59.13	2	59.15	59.00	1	4,795	0.02%
2023/02/20	0.3	59.30	0	0.00	59.20	0.3	4,865	0.01%
2023/02/17	5	58.80	0	0.00	58.80	5	5,006	0.10%
2023/02/16	3.2	58.68	5	58.64	58.50	-1.8	5,127	-0.04%
2023/02/15	6.4	58.63	0	0.00	59.00	6.4	5,358	0.12%
2023/02/14	0	0.00	3	58.70	58.60	-3	5,444	-0.06%
2023/02/10	10	59.03	1	59.00	58.10	9	5,676	0.16%
2023/02/09	1	58.80	4	59.10	59.30	-3	5,673	-0.05%
2023/02/08	1	58.90	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2	57.95	14	58.42	58.60	-12	5,831	-0.21%
2023/02/06	4	58.95	4	58.65	58.70	0	5,979	0.00%
2023/02/03	7	59.40	16	59.45	59.70	-9	6,177	-0.15%
2023/02/02	4	59.00	12	58.95	59.10	-8	6,313	-0.13%
2023/02/01	1	58.30	5	58.20	58.50	-4	6,371	-0.06%
2023/01/31	0	0.00	7	58.01	57.50	-7	6,330	-0.11%
2023/01/30	0	0.00	4	57.00	57.00	-4	6,281	-0.06%
2023/01/17	0	0.00	5	56.20	56.40	-5	6,316	-0.08%
2023/01/16	0	0.00	2	56.40	56.40	-2	6,323	-0.03%
2023/01/13	10	56.91	10	56.42	56.40	0	6,329	0.00%
2023/01/11	0	0.00	5.3	56.63	56.70	-5.3	6,406	-0.08%
2023/01/10	0	0.00	4	56.60	57.00	-4	6,435	-0.06%
2023/01/06	0	0.00	2	57.25	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	6	56.63	56.60	-6	6,443	-0.09%
2023/01/04	2	56.00	0	0.00	56.10	2	6,455	0.03%
2022/12/30	4	55.73	0	0.00	55.50	4	6,521	0.06%
2022/12/28	0	0.00	2	55.25	55.30	-2	6,635	-0.03%
2022/12/27	5	55.30	1	55.30	55.40	4	6,715	0.06%
2022/12/23	0.3	54.60	2.4	54.77	55.10	-2.1	6,882	-0.03%
2022/12/22	5	55.92	0	0.00	55.60	5	6,896	0.07%
2022/12/21	0	0.00	2	56.65	55.90	-2	6,928	-0.03%
2022/12/20	17.4	55.76	9.6	55.98	55.20	7.8	6,955	0.11%
2022/12/19	0	0.00	2	57.40	57.60	-2	6,889	-0.03%
2022/12/16	1	57.40	1	57.40	57.40	0	6,907	0.00%
2022/12/15	1	58.00	2.1	57.95	58.30	-1.1	6,888	-0.02%
2022/12/14	12	57.75	2	57.30	57.80	10	6,832	0.15%
2022/12/13	16	58.23	3	58.33	57.40	13	6,803	0.19%
2022/12/12	2	57.80	0	58.10	57.60	2	6,701	0.03%
2022/12/09	0	0.00	1	57.70	57.80	-1	6,669	-0.01%
2022/12/08	1.5	57.57	5	57.50	57.70	-3.5	6,649	-0.05%
2022/12/07	1	57.60	0	0.00	57.20	1	6,615	0.02%
2022/12/06	1	57.90	5	57.50	57.20	-4	6,594	-0.06%
2022/12/05	9.2	57.88	5	57.90	57.80	4.2	6,615	0.06%
2022/12/02	20	58.30	2	58.55	58.30	18	6,686	0.27%
2022/12/01	8	58.08	5.5	58.14	58.00	2.6	6,595	0.04%
2022/11/30	2.3	57.08	8	57.11	57.70	-5.8	6,517	-0.09%
2022/11/29	13	56.65	4	56.65	56.70	9	6,446	0.14%
2022/11/28	13	57.83	3	57.77	57.40	10	6,312	0.16%
2022/11/25	12.2	58.07	8	58.29	57.80	4.2	6,251	0.07%
2022/11/24	25	57.97	14	57.73	58.20	11	6,154	0.18%
2022/11/23	24.1	57.95	27.2	58.27	58.20	-3.1	5,985	-0.05%
2022/11/22	3	56.53	3	56.95	56.70	0.1	5,716	0.00%
2022/11/21	1	56.40	5.4	56.14	56.20	-4.3	5,601	-0.08%
2022/11/18	9.5	56.34	8.1	56.53	55.50	1.4	5,542	0.03%
2022/11/17	10	56.39	12	56.00	56.90	-2	5,371	-0.04%
2022/11/16	3.1	55.79	10	55.66	55.70	-6.9	5,318	-0.13%
2022/11/15	21	55.40	5	56.12	55.80	16	5,260	0.30%
2022/11/14	7	55.53	1	55.60	55.60	6	5,186	0.12%
2022/11/11	3	54.57	7.1	54.82	54.50	-4.1	5,120	-0.08%
2022/11/10	2.1	53.11	2	53.20	53.00	0.1	4,940	0.00%
2022/11/09	1	54.10	2	54.15	54.10	-1	4,854	-0.02%
2022/11/08	4	54.78	0	0.00	53.90	4	4,775	0.08%
2022/11/07	0	0.00	2	54.80	55.10	-2	4,676	-0.04%
2022/11/04	2	54.25	0	0.00	54.00	2	4,657	0.04%
2022/11/03	3.3	54.75	5	54.86	54.90	-1.7	4,634	-0.04%
2022/11/02	8	54.36	1	54.30	54.50	7	4,583	0.15%
2022/11/01	9	53.32	1	53.10	53.20	8	4,436	0.18%
2022/10/31	4	54.75	1	54.10	54.10	3	4,267	0.07%
2022/10/28	6.2	55.40	0	0.00	54.60	6.2	4,116	0.15%
2022/10/25	1	55.10	1	55.00	54.70	0	4,335	0.00%
2022/10/21	1	56.70	1	57.00	56.60	0	4,890	0.00%
2022/10/20	0	57.30	0	0.00	57.20	0	5,012	0.00%
2022/10/19	0	59.80	0	0.00	59.00	0	5,105	0.00%
2022/10/13	0	0.00	28	59.68	59.90	-28	5,887	-0.48%
2022/10/12	0	61.40	0	0.00	62.20	0	6,216	0.00%
2022/10/11	0	61.80	0	0.00	61.80	0	6,278	0.00%
2022/10/07	1	62.70	6	63.62	63.60	-5	6,313	-0.08%
2022/10/05	1	61.90	1	62.00	61.90	0	6,273	0.00%
2022/10/04	7	60.04	2	60.05	59.90	5	6,223	0.08%
2022/10/03	5	61.84	1	61.30	60.90	4	6,164	0.06%
2022/09/30	1	64.10	0	0.00	63.80	1	6,145	0.02%
2022/09/29	10	65.80	1	65.70	65.60	9	6,167	0.15%
2022/09/27	31	64.80	31	64.81	65.20	0	6,202	0.00%
2022/09/26	1	62.00	0	0.00	61.90	1	6,185	0.02%
2022/09/23	32.2	65.44	0	0.00	63.40	32.2	6,295	0.51%
2022/09/22	2	66.05	3	65.83	66.50	-1	6,352	-0.02%
2022/09/21	1	66.60	0	0.00	66.40	1	6,605	0.02%
2022/09/19	1	66.00	1	66.00	65.90	0	6,802	0.00%
2022/09/15	3	68.13	32	68.78	66.70	-29	6,969	-0.42%
2022/09/14	1	68.40	35	68.10	68.30	-34	7,077	-0.48%
2022/09/13	19	69.12	8	69.44	69.10	11	7,170	0.15%
2022/09/12	12.1	69.63	1	69.50	69.70	11.1	7,223	0.15%
2022/09/08	13	68.16	13	68.55	68.80	0	7,282	0.00%
2022/09/07	1	66.40	2	67.15	66.90	-1	7,243	-0.01%
2022/09/06	2	66.70	0	0.00	66.50	2	7,278	0.03%
2022/09/05	8	66.60	8	66.60	66.60	0	7,353	0.00%
2022/09/02	20	67.00	2	67.10	66.60	18	7,388	0.24%
2022/09/01	10	66.23	9	66.82	66.60	1	7,471	0.01%
2022/08/31	23	66.98	3	67.20	67.10	20	7,540	0.27%
2022/08/30	11	66.96	2	67.10	66.60	9	7,579	0.12%
2022/08/29	1.4	65.08	1	65.70	65.80	0.4	7,629	0.01%
2022/08/26	2	66.80	1	67.30	66.70	1	7,661	0.01%
2022/08/25	1	66.90	0	0.00	66.80	1	7,774	0.01%
2022/08/24	2	66.50	2	67.20	66.90	0	7,806	0.00%
2022/08/23	1.2	66.80	3	66.60	66.70	-1.8	7,850	-0.02%
2022/08/22	12	70.17	0	0.00	68.90	12	7,861	0.15%
2022/08/19	23	69.99	52	69.96	69.90	-29	7,904	-0.37%
2022/08/18	39	68.08	2	69.00	69.40	37	8,013	0.46%
2022/08/17	7.1	67.60	13	67.38	67.20	-5.9	8,182	-0.07%
2022/08/16	15	68.99	29	68.93	68.60	-14	8,279	-0.17%
2022/08/15	17	69.41	0	0.00	69.10	17	8,491	0.20%
2022/08/12	2.2	69.00	1	68.90	69.00	1.2	8,705	0.01%
2022/08/11	2	70.95	4	70.45	70.20	-2	8,748	-0.02%
2022/08/10	6	70.62	7	70.80	70.80	-1	8,682	-0.01%
2022/08/09	3	70.27	2	69.95	69.70	1	8,617	0.01%
2022/08/04	11	68.84	13.4	68.99	69.00	-2.4	8,518	-0.03%
2022/08/03	1	68.80	2	68.65	68.60	-1	8,453	-0.01%
2022/08/02	0	0.00	3.2	69.82	70.10	-3.2	8,399	-0.04%
2022/08/01	13.1	71.05	11	71.00	71.00	2.1	8,329	0.03%
2022/07/29	14.2	69.84	7	69.73	69.80	7.2	8,187	0.09%
2022/07/28	13	68.30	31	67.95	68.50	-18	7,925	-0.23%
2022/07/27	7	66.37	2	66.90	67.40	5	7,758	0.06%
2022/07/26	8	64.36	20	64.29	64.90	-12	7,867	-0.15%
2022/07/25	11	67.68	18.5	66.75	67.30	-7.5	7,869	-0.10%
2022/07/22	7.5	66.53	39	66.65	66.90	-31.5	7,719	-0.41%
2022/07/21	4	64.20	10	64.97	65.30	-6	7,550	-0.08%
2022/07/20	29.3	65.42	21	64.33	64.20	8.3	7,507	0.11%
2022/07/19	26.2	63.94	21	65.07	65.40	5.2	7,307	0.07%
2022/07/18	1	61.30	3	61.23	62.50	-2	7,032	-0.03%
2022/07/15	0	0.00	2	61.45	61.30	-2	7,157	-0.03%
2022/07/14	0	0.00	1	60.00	60.50	-1	7,210	-0.01%
2022/07/13	2	60.80	0	0.00	59.40	2	7,215	0.03%
2022/07/12	2	59.50	3	59.40	59.20	-1	7,249	-0.01%
2022/07/11	0.1	61.00	0.1	60.90	60.50	0	7,311	0.00%
2022/07/08	2.2	60.95	1	61.10	61.30	1.2	7,550	0.02%
2022/07/07	1.2	57.69	2.1	59.90	60.40	-0.9	7,559	-0.01%
2022/07/06	3.3	59.93	3	58.80	58.50	0.3	7,551	0.00%
2022/07/05	4	58.70	2	59.10	59.10	2	7,519	0.03%
2022/07/04	4	59.45	2	59.40	59.50	2	7,515	0.03%
2022/07/01	1.2	60.15	1	60.60	60.30	0.2	7,626	0.00%
2022/06/30	3	61.87	2	61.60	61.80	1	7,740	0.01%
2022/06/29	3	62.13	7	61.81	62.90	-4	7,647	-0.05%
2022/06/28	11	60.47	8	60.96	61.40	3	7,381	0.04%
2022/06/23	3	56.27	7	56.39	56.60	-4	7,130	-0.06%
2022/06/22	6	59.68	1	61.10	58.80	5	6,997	0.07%
2022/06/21	6	61.40	10.1	61.77	62.40	-4.1	6,851	-0.06%
2022/06/20	1	60.60	3.1	61.95	60.20	-2.1	6,741	-0.03%
2022/06/17	1	62.60	0	0.00	62.90	1	6,645	0.02%
2022/06/16	8	64.27	14	63.25	62.40	-6	6,508	-0.09%
2022/06/15	4	63.78	3	63.60	63.90	1	6,403	0.02%
2022/06/14	0	0.00	4	62.90	63.20	-4	6,341	-0.06%
2022/06/13	1	63.40	2	63.30	64.00	-1	6,202	-0.02%
2022/06/10	2	63.50	2	63.60	64.00	0	6,153	0.00%
2022/06/09	6	63.12	4	63.15	63.10	2	6,073	0.03%
2022/06/08	1	62.70	12	62.13	63.10	-11	5,989	-0.18%
2022/06/07	19	62.18	0	0.00	62.20	19	5,902	0.32%
2022/06/06	0	0.00	13.2	60.76	60.40	-13.2	5,809	-0.23%
2022/06/02	2	62.40	3.1	61.76	61.30	-1.1	5,794	-0.02%
2022/06/01	4	61.35	5.3	61.92	62.00	-1.3	5,680	-0.02%
2022/05/31	3	61.40	4	61.60	61.80	-1	5,638	-0.02%
2022/05/30	3	61.33	0.4	61.01	61.00	2.6	5,626	0.05%
2022/05/27	1	61.20	1	61.60	61.10	0	5,544	0.00%
2022/05/26	8	61.55	9	61.28	61.00	-1	5,480	-0.02%
2022/05/25	11.1	61.58	9	60.57	60.60	2.1	5,322	0.04%
2022/05/24	9	60.69	28	60.57	60.80	-19	5,147	-0.37%
2022/05/23	6.3	59.62	13	59.96	60.00	-6.8	4,944	-0.14%
2022/05/20	8	58.98	17	59.21	59.30	-9	4,734	-0.19%
2022/05/19	1	57.20	3	56.97	57.90	-2	4,500	-0.04%
2022/05/18	0	0.00	0.5	55.95	56.20	-0.5	4,418	-0.01%
2022/05/16	0	54.60	1	54.40	54.70	-1	4,462	-0.02%
2022/05/13	1	55.80	1	55.70	55.80	0	4,427	0.00%
2022/05/12	0	0.00	1	55.10	55.10	-1	4,434	-0.02%
2022/05/10	1	55.50	6	55.23	56.70	-5	4,417	-0.11%
2022/05/09	5	56.40	4	56.25	55.40	1	4,452	0.02%
2022/05/06	3	57.13	3	57.47	57.50	0	4,419	0.00%
2022/05/05	1	58.60	10	58.57	58.70	-9	4,418	-0.20%
2022/05/04	7	57.61	0	0.00	57.60	7	4,313	0.16%
2022/05/03	4	57.90	6	58.00	58.10	-2	4,264	-0.05%
2022/04/29	19	56.76	6	56.02	55.90	13	4,076	0.32%
2022/04/28	1	55.90	0	0.00	58.10	1	3,956	0.03%
2022/04/27	4	55.83	9	55.76	56.10	-5	3,904	-0.13%
2022/04/26	3	57.33	4	57.58	57.90	-1	3,839	-0.03%
2022/04/25	3	56.67	0	0.00	56.50	3	3,770	0.08%
2022/04/22	2	58.00	4	57.43	57.90	-2	3,714	-0.05%
2022/04/21	2	57.70	13	57.61	58.00	-11	3,677	-0.30%
2022/04/20	1	56.20	12	56.24	56.40	-11	3,549	-0.31%
2022/04/19	1	55.30	8	55.08	55.30	-7	3,499	-0.20%
2022/04/18	3	55.53	1	54.80	54.80	2	3,509	0.06%
2022/04/15	6	55.28	16	55.72	55.60	-10	3,474	-0.29%
2022/04/14	13	55.67	10	55.99	55.30	3	3,450	0.09%
2022/04/13	5	54.28	12	54.32	54.20	-7	3,216	-0.22%
2022/04/12	3	53.07	11	53.07	53.40	-8	3,224	-0.25%
2022/04/11	33	53.05	19	52.48	51.90	14	3,348	0.42%
2022/04/08	3	53.40	5	53.78	53.90	-2	3,345	-0.06%
2022/04/07	7	54.38	6	53.80	53.60	1	3,348	0.03%
2022/04/06	8	54.91	19	54.97	55.30	-11	3,239	-0.34%
2022/03/29	2	51.90	1	52.00	51.90	1	4,209	0.02%
2022/03/24	3	52.30	0	0.00	52.30	3	4,756	0.06%
2022/03/21	0	0.00	1	51.90	51.90	-1	4,845	-0.02%
2022/03/18	5	51.80	0	0.00	52.00	5	4,896	0.10%
2022/03/17	0	0.00	2	51.90	51.80	-2	4,917	-0.04%
2022/03/16	0	0.00	8	51.10	51.20	-8	4,927	-0.16%
2022/03/15	0	0.00	2	51.10	51.10	-2	4,973	-0.04%
2022/03/10	2	51.90	0	0.00	51.90	2	5,154	0.04%
2022/03/09	2	51.15	0	0.00	51.20	2	5,169	0.04%
2022/03/08	3.1	50.67	2	51.10	50.00	1.1	5,240	0.02%
2022/03/07	0.1	51.50	5	51.42	51.20	-4.9	5,532	-0.09%
2022/03/04	1	52.40	0	0.00	52.10	1	5,588	0.02%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/02	0	0.00	2	52.50	52.40	-2	5,640	-0.04%
2022/02/25	0	0.00	10	52.10	52.30	-10	5,733	-0.17%
2022/02/24	7	52.60	6	52.07	51.90	1	5,792	0.02%
2022/02/23	2	53.50	1	53.40	53.50	1	5,809	0.02%
2022/02/22	2	53.70	2	54.50	53.60	0	5,971	0.00%
2022/02/17	2	54.80	5	54.70	54.50	-3	6,837	-0.04%
2022/02/16	2	54.10	4	54.20	53.90	-2	6,954	-0.03%
2022/02/15	4	52.73	1	52.50	52.50	3	6,932	0.04%
2022/02/14	0	52.60	0	0.00	52.40	0	6,947	0.00%
2022/02/11	4	53.50	0	0.00	53.40	4	6,958	0.06%
2022/02/10	8	53.85	1	54.00	54.10	7	6,989	0.10%
2022/02/09	3	53.93	4	53.68	53.90	-1	7,000	-0.01%
2022/02/07	1	54.90	0	0.00	54.90	1	6,971	0.01%
2022/01/26	2.1	52.99	9	53.23	53.20	-6.9	6,962	-0.10%
2022/01/25	4	53.18	0.3	53.30	52.90	3.7	6,996	0.05%
2022/01/24	10	54.08	6	53.43	54.50	4	7,022	0.06%
2022/01/21	8	53.90	5	54.08	54.70	3	7,177	0.04%
2022/01/20	2	54.70	2	54.80	55.20	0	7,121	0.00%
2022/01/19	2	54.30	0	0.00	54.30	2	7,097	0.03%
2022/01/17	0	0.00	2	54.20	54.90	-2	7,060	-0.03%
2022/01/14	14.1	54.33	6	54.25	54.30	8.1	7,032	0.11%
2022/01/13	17	56.08	4	55.95	55.80	13	6,992	0.19%
2022/01/12	0	0.00	3	54.83	55.30	-3	6,898	-0.04%
2022/01/11	2	54.75	0	0.00	54.20	2	6,829	0.03%
2022/01/10	1	55.50	0.1	55.40	55.60	0.9	6,776	0.01%
2022/01/07	2	55.10	8	55.56	55.00	-6	6,737	-0.09%
2022/01/06	2	56.80	22	56.55	56.50	-20	6,650	-0.30%
2022/01/05	12	57.66	7	57.39	57.30	5	6,606	0.08%
2022/01/04	15	57.67	4	57.40	57.70	11	6,496	0.17%
2022/01/03	3.1	56.17	5.2	56.12	56.00	-2.2	6,300	-0.03%
2021/12/30	1	57.00	0	0.00	56.70	1	6,236	0.02%
2021/12/29	0.1	57.10	2	56.90	57.00	-2	6,182	-0.03%
2021/12/28	16	58.11	3	57.30	57.20	13	6,122	0.21%
2021/12/27	3	57.57	1	58.00	57.70	2	5,954	0.03%
2021/12/24	12	57.20	10	57.19	56.90	2	5,831	0.03%
2021/12/23	52	59.50	31.1	58.86	58.40	21	5,626	0.37%
2021/12/22	12	57.41	29	57.30	58.00	-17	4,911	-0.35%
2021/12/21	8	55.03	11	55.04	54.80	-3	4,452	-0.07%
2021/12/20	13.1	54.56	3	54.43	54.70	10.1	4,387	0.23%
2021/12/17	6	53.95	1	54.30	54.20	5	4,356	0.11%
2021/12/16	3	53.00	11	53.38	53.70	-8	4,286	-0.19%
2021/12/15	7	52.76	14	53.08	52.70	-7	4,263	-0.16%
2021/12/14	24	52.31	0	52.90	51.90	24	4,246	0.56%
2021/12/13	10	53.74	2	53.90	53.40	8	4,192	0.19%
2021/12/10	3	53.80	4	53.75	54.00	-1	4,173	-0.02%
2021/12/09	3	54.10	5	54.24	53.60	-2	4,164	-0.05%
2021/12/08	2	54.90	8	54.83	54.80	-6	4,123	-0.15%
2021/12/07	6	54.53	13	54.63	54.40	-7	4,049	-0.17%
2021/12/06	5	53.22	0.1	53.70	53.50	4.9	3,944	0.12%
2021/12/03	5	53.82	4	54.18	53.70	1	3,928	0.03%
2021/12/02	19	53.73	2	53.85	53.60	17	3,890	0.44%
2021/12/01	24.1	54.81	69	54.96	55.10	-44.9	3,798	-1.18%
2021/11/30	2.1	52.60	10	53.60	52.80	-8	3,467	-0.23%
2021/11/29	7.3	51.75	0.2	51.00	52.10	7.1	3,378	0.21%
2021/11/26	14	52.42	2	52.40	52.00	12	3,320	0.36%
2021/11/25	10	54.40	3	54.23	53.60	7	3,262	0.21%
2021/11/24	8	53.41	1	53.80	53.60	7	3,213	0.22%
2021/11/23	25.2	54.11	7	54.09	53.70	18.2	3,138	0.58%
2021/11/22	10	55.14	1	55.20	55.10	9	3,042	0.30%
2021/11/19	20	55.73	7.4	56.03	55.50	12.6	2,957	0.43%
2021/11/18	36.1	57.77	26	57.77	57.30	10.1	2,801	0.36%
2021/11/17	17	55.57	28	55.64	56.10	-11	2,335	-0.47%
2021/11/16	27	53.55	18	53.39	53.60	9	2,031	0.44%
2021/11/15	3	52.13	18	52.69	53.50	-15	1,902	-0.79%
2021/11/12	3	50.40	0	0.00	50.30	3	1,780	0.17%
2021/11/11	2	50.45	0	0.00	50.10	2	1,772	0.11%
2021/11/09	1.2	49.83	0	0.00	49.70	1.2	1,743	0.07%
2021/11/08	7	50.51	0	0.00	50.00	7	1,708	0.41%
2021/11/05	3	49.90	0	0.00	50.00	3	1,711	0.18%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/11/03	4.2	50.50	2	50.10	50.30	2.2	1,778	0.12%
2021/11/02	9	51.60	1	50.80	50.40	8	1,821	0.44%
2021/11/01	2	52.00	4	51.90	51.90	-2	1,836	-0.11%
2021/10/29	5	52.20	2	52.30	51.50	3	1,822	0.16%
2021/10/28	5	50.88	5	50.70	50.80	0	1,693	0.00%
2021/10/27	2	51.05	0	0.00	51.00	2	1,764	0.11%
2021/10/22	1	51.10	0	0.00	51.10	1	2,402	0.04%
2021/10/21	2	51.45	1	51.00	51.20	1	2,443	0.04%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/10/08	0	0.00	2	50.80	50.80	-2	2,619	-0.08%
2021/10/06	0	0.00	1	49.85	49.65	-1	2,729	-0.04%
2021/10/05	0	0.00	0.3	49.23	50.10	-0.3	2,735	-0.01%
2021/10/04	0	0.00	1.8	49.87	49.70	-1.8	2,742	-0.07%
2021/09/24	1	52.10	0	0.00	51.50	1	2,814	0.04%
2021/09/23	0	0.00	0.1	51.10	50.90	-0.1	2,856	0.00%
2021/09/22	0	0.00	1	50.60	50.70	-1	2,900	-0.03%
2021/09/15	1	50.30	1	50.30	50.20	0	2,991	0.00%
2021/09/14	0.1	51.00	0.2	50.47	50.50	-0.1	3,010	0.00%
2021/09/13	0	0.00	1	50.70	50.70	-1	3,006	-0.03%
2021/09/10	0	0.00	1	51.40	51.50	-1	3,029	-0.03%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/01	0	0.00	1	52.00	52.30	-1	3,019	-0.03%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/26	1	51.60	0	0.00	51.60	1	3,027	0.03%
2021/08/25	0	0.00	2	51.60	51.80	-2	3,061	-0.07%
2021/08/24	1	51.30	0.2	51.30	51.20	0.8	3,068	0.03%
2021/08/20	0	0.00	5	49.20	49.10	-5	3,067	-0.16%
2021/08/19	3	49.20	0	0.00	49.00	3	3,068	0.10%
2021/08/18	4.2	48.40	4	49.33	49.70	0.2	3,078	0.01%
2021/08/17	5	49.45	26	49.26	49.05	-21	3,072	-0.68%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/12	2	51.85	1	52.10	51.40	1	3,055	0.03%
2021/08/11	1	52.90	1	52.70	52.20	0	3,064	0.00%
2021/08/10	2	52.70	0	0.00	52.50	2	3,085	0.06%
2021/08/09	3.2	53.84	2	54.00	53.40	1.2	3,103	0.04%
2021/08/06	1	58.90	3	58.90	59.20	-2	3,071	-0.07%
2021/08/05	3	59.87	0	0.00	59.90	3	3,050	0.10%
2021/08/04	1	59.60	1	59.90	59.60	0	3,035	0.00%
2021/08/03	2	59.10	4	59.15	59.10	-2	3,032	-0.07%
2021/08/02	6	60.40	52	60.54	60.50	-46	2,965	-1.55%
2021/07/30	23	62.44	10	62.25	61.50	13	2,886	0.45%
2021/07/29	73	61.11	9	61.86	60.40	64	2,757	2.32%
2021/07/28	1	59.70	2	59.90	60.00	-1	2,410	-0.04%
2021/07/27	1	58.90	2	59.00	58.40	-1	2,344	-0.04%
2021/07/26	2	59.90	0	0.00	59.70	2	2,337	0.09%
2021/07/23	2	57.95	0	0.00	58.10	2	2,338	0.09%
2021/07/20	0	0.00	2	56.60	56.40	-2	2,334	-0.09%
2021/07/19	0	0.00	2	57.65	57.30	-2	2,354	-0.08%
2021/07/16	1	58.20	1	58.20	58.00	0	2,427	0.00%
2021/07/15	5	58.52	2	58.30	58.40	3	2,458	0.12%
2021/07/14	3	59.03	2	59.15	59.50	1	2,481	0.04%
2021/07/13	0	0.00	1	57.10	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.50	56.70	-1	2,422	-0.04%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/06	0	0.00	2	56.65	56.90	-2	2,540	-0.08%
2021/07/05	1	56.80	1	57.00	57.40	0	2,572	0.00%
2021/07/02	0	57.00	1	56.80	57.00	-1	2,582	-0.04%
2021/07/01	2	56.00	2.2	55.97	56.00	-0.2	2,584	-0.01%
2021/06/30	2.2	56.55	0	0.00	57.00	2.2	2,601	0.08%
2021/06/29	1	55.60	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	4	55.95	56.70	-4	2,602	-0.15%
2021/06/25	0	0.00	4	55.50	55.20	-4	2,605	-0.15%
2021/06/24	3	55.17	2.3	54.84	54.70	0.7	2,604	0.03%
2021/06/23	2	53.60	7	54.03	54.50	-5	2,648	-0.19%
2021/06/22	7	52.84	0	0.00	52.70	7	2,760	0.25%
2021/06/21	1	53.00	0	0.00	52.10	1	2,788	0.04%
2021/06/18	1	54.10	1	53.60	54.10	0	2,806	0.00%
2021/06/17	2	53.05	0	0.00	53.20	2	2,939	0.07%
2021/06/16	0	0.00	1	53.60	53.30	-1	3,098	-0.03%
2021/06/11	2	52.70	4	52.75	52.70	-2	3,238	-0.06%
2021/06/10	5	52.14	2	52.00	52.20	3	3,295	0.09%
2021/06/09	0.3	52.20	1	51.70	51.60	-0.7	3,380	-0.02%
2021/06/07	1	52.30	0	0.00	52.40	1	3,609	0.03%
2021/06/04	0	52.30	0	0.00	52.80	0	3,761	0.00%
2021/05/31	3	53.07	5	53.30	53.10	-2	3,894	-0.05%
2021/05/28	1	53.10	2	53.10	53.20	-1	3,953	-0.03%
2021/05/27	0	0.00	2	52.40	53.10	-2	4,034	-0.05%
2021/05/26	1	52.10	0	0.00	52.60	1	4,173	0.02%
2021/05/25	4	52.30	0	0.00	52.80	4	4,305	0.09%
2021/05/24	0	0.00	1	50.70	51.40	-1	4,431	-0.02%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/20	0	0.00	1	50.20	50.50	-1	4,730	-0.02%
2021/05/18	1	51.40	1	51.20	51.50	0	5,028	0.00%
2021/05/17	1	50.10	2	49.50	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	1	51.30	50.80	-1	5,529	-0.02%
2021/05/12	2.1	50.83	4	49.65	50.50	-1.9	5,974	-0.03%
2021/05/11	6	54.18	0	0.00	53.40	6	6,523	0.09%
2021/05/10	3	56.20	0	0.00	56.30	3	6,778	0.04%
2021/05/07	3	57.50	0	0.00	57.40	3	7,076	0.04%
2021/05/06	1	58.10	3	56.67	56.60	-2	7,306	-0.03%
2021/05/04	0	0.00	2	56.40	56.50	-2	7,753	-0.03%
2021/05/03	2	60.70	1	60.80	59.90	1	7,874	0.01%
2021/04/29	2	61.45	4	61.05	60.90	-2	7,962	-0.03%
2021/04/28	2	60.45	2	60.10	60.00	0	8,044	0.00%
2021/04/27	0	0.00	1	59.90	59.40	-1	8,246	-0.01%
2021/04/26	0	0.00	1	60.00	59.90	-1	8,506	-0.01%
2021/04/23	4	59.05	1	59.20	59.50	3	8,950	0.03%
2021/04/22	1	59.50	4	60.15	59.50	-3	9,136	-0.03%
2021/04/21	3	61.50	1	61.62	61.60	2	9,541	0.02%
2021/04/20	2	62.55	8	62.50	62.80	-6	9,662	-0.06%
2021/04/19	0	0.00	1	61.00	61.40	-1	9,696	-0.01%
2021/04/16	2	61.00	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	3	61.67	61.80	-3	9,705	-0.03%
2021/04/14	3	59.23	3.1	59.16	60.00	-0.1	9,741	0.00%
2021/04/13	2	60.60	0	0.00	60.40	2	9,761	0.02%
2021/04/12	7	61.79	0	0.00	61.50	7	9,769	0.07%
2021/04/09	2	62.80	3	62.20	62.10	-1	9,773	-0.01%
2021/04/08	0	0.00	4	62.65	63.10	-4	9,761	-0.04%
2021/04/07	0	0.00	1	61.90	62.80	-1	9,847	-0.01%
2021/04/06	2	61.95	1.2	61.93	62.00	0.8	9,888	0.01%
2021/04/01	1	62.80	1	62.40	62.30	0	9,866	0.00%
2021/03/31	5	63.70	0	0.00	63.60	5	9,826	0.05%
2021/03/30	2	63.50	2	63.90	64.00	0	9,797	0.00%
2021/03/29	3	62.50	0	0.00	62.80	3	9,781	0.03%
2021/03/26	0	0.00	0.5	61.71	62.40	-0.5	9,785	-0.01%
2021/03/25	7	61.97	11	61.96	61.10	-4	9,767	-0.04%
2021/03/24	5	63.80	5.3	63.32	63.40	-0.3	9,730	0.00%
2021/03/23	2	64.20	4	64.15	63.70	-2	9,775	-0.02%
2021/03/22	14	65.47	0	0.00	64.80	14	9,745	0.14%
2021/03/19	1	66.00	11.5	65.32	65.80	-10.5	9,687	-0.11%
2021/03/18	14	64.64	13	64.18	64.80	1	9,600	0.01%
2021/03/17	3	63.50	0	0.00	63.40	3	9,543	0.03%
2021/03/16	1	63.80	2	64.15	64.20	-1	9,585	-0.01%
2021/03/15	1	64.20	2	64.30	64.10	-1	9,611	-0.01%
2021/03/11	6	64.17	15	64.85	65.70	-9	9,602	-0.09%
2021/03/10	7	63.64	8	63.69	64.20	-1	9,550	-0.01%
2021/03/09	1	60.50	0	0.00	61.90	1	9,537	0.01%
2021/03/08	5.3	61.02	8	61.00	61.40	-2.8	9,758	-0.03%
2021/03/05	2	60.20	1	59.60	60.70	1	9,768	0.01%
2021/03/04	8	60.50	6	60.53	60.30	2	9,779	0.02%
2021/03/03	2	60.49	8	60.76	61.00	-6	9,755	-0.06%
2021/03/02	0	0.00	28	61.70	60.50	-28	9,771	-0.29%
2021/02/26	12.5	62.28	9	62.24	61.00	3.5	9,731	0.04%
2021/02/25	9	64.33	10	63.94	64.10	-1	9,661	-0.01%
2021/02/24	14	64.33	9	64.69	65.00	5	9,547	0.05%
2021/02/23	3	63.23	13	63.50	63.10	-10	9,452	-0.11%
2021/02/22	5.1	65.01	7	64.80	64.80	-1.9	9,440	-0.02%
2021/02/19	6	64.93	0	0.00	65.40	6	9,336	0.06%
2021/02/18	3	64.27	14.1	63.85	64.20	-11.1	9,277	-0.12%
2021/02/17	9	63.42	14	64.14	64.90	-5	9,156	-0.05%
2021/02/05	14.1	61.72	23	61.70	60.80	-8.9	8,941	-0.10%
2021/02/04	5	59.70	1	60.00	60.30	4	8,638	0.05%
2021/02/03	17	59.52	15	59.27	58.90	2	8,623	0.02%
2021/02/02	16	58.99	31	59.16	59.90	-15	8,293	-0.18%
2021/02/01	6	56.95	24	56.86	57.90	-18	7,781	-0.23%
2021/01/29	18	56.65	21	56.70	55.70	-3	7,690	-0.04%
2021/01/28	21	55.63	14	55.54	56.00	7	7,533	0.09%
2021/01/27	0	0.00	9.3	53.95	54.50	-9.3	7,387	-0.13%
2021/01/26	22.3	54.73	4	55.00	53.90	18.3	7,305	0.25%
2021/01/25	4	55.08	26	55.30	55.80	-22	7,138	-0.31%
2021/01/22	9	54.29	4	54.40	54.30	5	7,269	0.07%
2021/01/21	12	53.95	1	53.60	53.90	11	7,174	0.15%
2021/01/20	9	54.27	17	53.24	53.50	-8	7,055	-0.11%
2021/01/19	7	54.30	16	54.14	54.50	-9	6,859	-0.13%
2021/01/18	55	54.32	38	53.92	54.20	17	6,599	0.26%
2021/01/15	24	51.99	25	51.92	52.40	-1	6,168	-0.02%
2021/01/14	30	51.97	23	51.99	52.30	7	6,031	0.12%
2021/01/13	1	49.30	2	49.10	49.15	-1	5,572	-0.02%
2021/01/11	4	48.31	2	48.55	48.25	2	5,352	0.04%
2021/01/08	0	0.00	1	47.90	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	5	47.95	48.70	-5	5,446	-0.09%
2021/01/06	3	48.20	0	0.00	47.50	3	5,412	0.06%
2021/01/05	4	48.88	2	48.75	49.00	2	5,344	0.04%
2021/01/04	0	0.00	2	48.85	49.00	-2	5,346	-0.04%
2020/12/31	1	48.65	11	48.99	48.75	-10	5,357	-0.19%
2020/12/30	8	49.09	7	49.06	49.00	1	5,348	0.02%
2020/12/29	1	48.45	30	47.50	48.40	-29	5,288	-0.55%
2020/12/28	0	0.00	2	47.00	47.15	-2	5,226	-0.04%
2020/12/25	1	47.00	0	0.00	46.90	1	5,213	0.02%
2020/12/23	1	46.85	0	0.00	46.75	1	5,212	0.02%
2020/12/22	3	46.98	2	47.40	46.80	1	5,254	0.02%
2020/12/21	32	47.62	1	47.60	47.75	31	5,272	0.59%
2020/12/18	8	49.55	11	49.01	48.55	-3	5,259	-0.06%
2020/12/17	3	48.78	11	48.90	49.15	-8	5,210	-0.15%
2020/12/16	0	0.00	2	48.30	48.50	-2	5,207	-0.04%
2020/12/15	1	47.55	2	48.50	47.85	-1	5,235	-0.02%
2020/12/14	3	49.02	4	49.20	48.50	-1	5,193	-0.02%
2020/12/11	3	48.38	2	48.20	48.50	1	5,192	0.02%
2020/12/10	0	0.00	2	47.88	47.95	-2	5,300	-0.04%
2020/12/09	12	49.09	38	48.84	48.75	-26	5,271	-0.49%
2020/12/08	10	48.83	4	49.21	48.85	6	5,257	0.11%
2020/12/07	13	48.54	5	49.05	49.00	8	5,276	0.15%
2020/12/04	9	48.51	2	49.30	48.50	7	5,253	0.13%
2020/12/03	10	48.89	29	48.99	49.00	-19	5,292	-0.36%
2020/12/02	29	48.68	20	48.64	48.80	9	5,298	0.17%
2020/11/30	8	47.00	1	46.85	46.70	7	5,194	0.13%
2020/11/27	0	0.00	7	46.89	47.15	-7	5,235	-0.13%
2020/11/26	6	47.00	4	47.06	46.95	2	5,295	0.04%
2020/11/25	2	47.20	0	0.00	47.25	2	5,295	0.04%
2020/11/24	9	48.22	3	47.78	47.15	6	5,339	0.11%
2020/11/23	0	0.00	3	47.95	48.10	-3	5,487	-0.05%
2020/11/20	8	47.96	2	47.98	47.85	6	5,969	0.10%
2020/11/19	12	47.79	13	48.02	48.00	-1	6,280	-0.02%
2020/11/18	0	0.00	7	46.70	47.15	-7	6,249	-0.11%
2020/11/17	0	0.00	3	47.08	47.05	-3	6,220	-0.05%
2020/11/16	3	47.58	12	47.80	47.60	-9	6,230	-0.14%
2020/11/13	1	46.85	2	46.93	47.05	-1	6,161	-0.02%
2020/11/12	0	0.00	1	46.70	46.75	-1	6,162	-0.02%
2020/11/11	7	47.39	23	47.37	46.95	-16	6,126	-0.26%
2020/11/10	6	47.00	2	46.98	46.85	4	5,999	0.07%
2020/11/09	1	46.80	2	47.10	46.80	-1	5,921	-0.02%
2020/11/06	9	47.16	14	47.00	47.15	-5	5,840	-0.09%
2020/11/05	8	46.49	23	46.44	46.65	-15	5,665	-0.26%
2020/11/04	2	45.98	6	45.77	45.45	-4	5,552	-0.07%
2020/11/03	3	45.73	5	45.72	45.70	-2	5,484	-0.04%
2020/11/02	2	45.03	5	45.05	45.25	-3	5,409	-0.06%
2020/10/30	50	45.48	38	45.36	44.40	12	5,310	0.23%
2020/10/29	1.1	43.48	2	43.50	43.65	-0.9	5,029	-0.02%
2020/10/28	2	43.73	1	43.40	43.45	1	5,112	0.02%
2020/10/27	1	44.30	1.4	44.19	44.30	-0.4	5,143	-0.01%
2020/10/26	4	44.88	0	0.00	44.65	4	5,205	0.08%
2020/10/23	1.4	44.71	2	44.58	44.80	-0.7	5,215	-0.01%
2020/10/22	1	44.25	3	44.62	44.70	-2	5,215	-0.04%
2020/10/21	1	44.05	0	0.00	44.25	1	5,173	0.02%
2020/10/20	0	0.00	4	44.35	44.25	-4	5,212	-0.08%
2020/10/19	0	0.00	12	44.44	44.50	-12	5,241	-0.23%
2020/10/16	2	44.40	7	44.65	44.05	-5	5,293	-0.09%
2020/10/15	7	45.16	6	45.28	45.00	1	5,344	0.02%
2020/10/14	3	44.57	44	44.23	44.60	-41	5,391	-0.76%
2020/10/13	21	44.04	1	44.10	44.05	20	5,530	0.36%
2020/10/12	35	44.54	27	44.32	44.00	8	5,589	0.14%
2020/10/08	2	44.45	15	44.20	44.25	-13	5,594	-0.23%
2020/10/07	6	43.97	3	43.70	43.85	3	5,633	0.05%
2020/10/06	9	44.03	10	43.94	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	42.80	43.00	-1	5,753	-0.02%
2020/09/30	13	42.75	13	42.62	42.75	0	5,834	0.00%
2020/09/29	14	42.50	11	42.37	42.65	3	5,923	0.05%
2020/09/25	1	42.05	0	0.00	42.00	1	6,222	0.02%
2020/09/24	2	42.60	2	42.50	42.50	0	6,207	0.00%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	4	43.28	1	43.40	43.40	3	6,191	0.05%
2020/09/21	7	43.66	8	43.33	43.00	-1	6,186	-0.02%
2020/09/18	6	44.65	2	44.90	44.55	4	6,214	0.06%
2020/09/17	1	44.50	5	44.37	44.60	-4	6,310	-0.06%
2020/09/16	1	44.85	10	44.73	44.60	-9	6,286	-0.14%
2020/09/15	4	44.75	16	45.18	45.40	-12	6,253	-0.19%
2020/09/14	22	43.99	32	44.13	44.05	-10	6,179	-0.16%
2020/09/11	4	43.28	8	42.91	42.85	-4	6,184	-0.06%
2020/09/10	5	43.19	7	43.19	43.65	-2	6,151	-0.03%
2020/09/09	8	43.40	6	43.43	43.40	2	6,100	0.03%
2020/09/08	5	43.69	0	0.00	43.15	5	6,056	0.08%
2020/09/07	11	44.45	9	44.10	43.80	2	5,985	0.03%
2020/09/04	17	43.59	1	43.75	44.00	16	5,950	0.27%
2020/09/03	6	42.82	1	43.10	42.50	5	5,931	0.08%
2020/09/02	6	43.53	5	43.10	42.90	1	5,994	0.02%
2020/09/01	2	44.20	7	43.89	43.90	-5	5,970	-0.08%
2020/08/31	15	44.91	2	46.10	44.70	13	5,915	0.22%
2020/08/28	6	46.14	11	46.13	45.85	-5	5,923	-0.08%
2020/08/27	7	46.66	7.2	47.04	46.40	-0.2	5,964	0.00%
2020/08/26	19	46.75	16	46.29	46.55	3	5,783	0.05%
2020/08/25	20	44.64	48	44.78	45.00	-28	5,292	-0.53%
2020/08/24	3	42.10	2	42.10	42.45	1	4,943	0.02%
2020/08/21	1	39.90	0	0.00	40.00	1	4,879	0.02%
2020/08/20	4	39.01	4	39.10	39.35	0	4,855	0.00%
2020/08/19	2	40.70	0	0.00	40.60	2	4,778	0.04%
2020/08/18	3	40.95	0	0.00	40.95	3	4,762	0.06%
2020/08/17	1	41.40	0	0.00	41.45	1	4,754	0.02%
2020/08/14	0	0.00	1	41.15	41.30	-1	4,764	-0.02%
2020/08/13	0	0.00	1	41.30	41.35	-1	4,785	-0.02%
2020/08/12	0	0.00	3	41.18	41.25	-3	4,800	-0.06%
2020/08/11	1	42.00	3	41.87	41.70	-2	4,801	-0.04%
2020/08/10	5	42.53	0	0.00	42.20	5	4,800	0.10%
2020/08/07	3	42.32	0	0.00	42.25	3	4,820	0.06%
2020/08/06	2	41.80	0	0.00	41.90	2	4,902	0.04%
2020/08/05	19	42.63	3	42.48	42.15	16	4,965	0.32%
2020/08/04	3	41.80	1	41.85	42.30	2	4,934	0.04%
2020/08/03	2	41.65	2	41.83	41.50	0	4,939	0.00%
2020/07/31	3.2	41.77	0	0.00	41.85	3.2	4,860	0.07%
2020/07/30	3	41.60	0	0.00	41.75	3	4,821	0.06%
2020/07/29	4	40.28	0	0.00	40.35	4	4,748	0.08%
2020/07/28	4	40.78	16	40.05	40.15	-12	4,759	-0.25%
2020/07/27	3	40.98	5	41.15	40.85	-2	4,806	-0.04%
2020/07/24	3	41.97	3	41.82	41.70	0	4,789	0.00%
2020/07/23	3	43.07	2	43.50	43.00	1	4,732	0.02%
2020/07/22	3	43.60	17	43.17	43.65	-14	4,701	-0.30%
2020/07/21	6	42.68	1	42.60	42.50	5	4,640	0.11%
2020/07/20	28	42.94	3	43.27	42.95	25	4,574	0.55%
2020/07/17	11	46.51	15	46.75	46.30	-4	4,432	-0.09%
2020/07/16	10	46.00	1	46.00	46.00	9	4,292	0.21%
2020/07/15	1	46.15	0	0.00	45.95	1	4,248	0.02%
2020/07/14	19	45.84	0	0.00	45.60	19	4,313	0.44%
2020/07/13	4	45.86	1	45.75	45.90	3	4,271	0.07%
2020/07/10	20	47.55	0	0.00	46.55	20	4,210	0.47%
2020/07/09	1	48.30	7	47.94	47.85	-6	4,137	-0.15%
2020/07/08	10	47.27	7.2	47.23	47.35	2.8	4,053	0.07%
2020/07/07	18.2	47.75	4	47.61	47.70	14.2	3,978	0.36%
2020/07/06	4	49.06	7	49.39	48.75	-3	3,839	-0.08%
2020/07/03	12	48.61	1	49.00	48.60	11	3,754	0.29%
2020/07/02	1	48.50	1	48.35	48.55	0	3,762	0.00%
2020/07/01	1	48.25	11	48.55	48.50	-10	3,760	-0.27%
2020/06/30	6	47.68	4	47.00	47.90	2	3,753	0.05%
2020/06/29	4	46.46	2	46.48	46.15	2	3,738	0.05%
2020/06/24	14	48.20	13	48.25	47.75	1	3,646	0.03%
2020/06/23	21	49.71	20	49.35	49.40	1	3,540	0.03%
2020/06/22	11	49.18	0	0.00	49.20	11	3,532	0.31%
2020/06/19	14	50.12	11	50.30	49.95	3	3,536	0.08%
2020/06/18	5	49.73	5	50.00	50.90	0	3,480	0.00%
2020/06/17	2	48.65	0	0.00	48.80	2	3,430	0.06%
2020/06/16	2	49.05	0	0.00	49.00	2	3,443	0.06%
2020/06/15	2	48.53	1	48.70	48.05	1	3,481	0.03%
2020/06/12	1	48.20	4	47.83	49.10	-3	3,496	-0.09%
2020/06/11	8	50.16	0	0.00	49.20	8	3,480	0.23%
2020/06/10	6	52.22	5	52.30	52.10	1	3,405	0.03%
2020/06/09	7	51.01	16	50.85	51.30	-9	3,344	-0.27%
2020/06/08	7	49.46	11	49.45	49.50	-4	3,269	-0.12%
2020/06/05	6	49.61	1	49.50	49.55	5	3,237	0.15%
2020/06/04	6	49.53	2	49.68	49.40	4	3,243	0.12%
2020/06/03	21	50.06	5	50.03	50.00	16	3,227	0.50%
2020/06/02	6	48.58	0	0.00	48.40	6	3,117	0.19%
2020/06/01	0	0.00	1	47.10	47.50	-1	3,088	-0.03%
2020/05/29	1	46.35	1	46.95	46.35	0	3,079	0.00%
2020/05/28	1	47.30	0	0.00	47.35	1	3,094	0.03%
2020/05/26	1	46.70	0	0.00	46.75	1	3,115	0.03%
2020/05/22	2	46.43	1	46.50	46.30	1	3,197	0.03%
2020/05/19	1	46.65	5	46.75	46.50	-4	3,183	-0.13%
2020/05/18	3	47.40	2	47.45	47.00	1	3,246	0.03%
2020/05/15	2	48.05	4	47.50	47.95	-2	3,274	-0.06%
2020/05/14	4	49.24	5	50.00	47.80	-1	3,272	-0.03%
2020/05/13	2	49.35	4	49.21	50.40	-2	3,215	-0.06%
2020/05/12	5	48.71	4	48.75	49.65	1	3,169	0.03%
2020/05/11	5	47.98	4	48.00	48.00	1	3,115	0.03%
2020/05/08	1	47.70	3	47.88	47.65	-2	3,110	-0.06%
2020/05/07	1	46.80	0	0.00	47.75	1	3,094	0.03%
2020/05/05	2	45.90	2	45.95	46.00	0	3,148	0.00%
2020/05/04	0	0.00	2	45.75	45.50	-2	3,161	-0.06%
2020/04/30	0	0.00	8	47.41	47.10	-8	3,151	-0.25%
2020/04/29	3	48.15	2	48.18	47.80	1	3,149	0.03%
2020/04/28	7	47.81	7	47.75	47.80	0	3,161	0.00%
2020/04/27	1	47.45	0	0.00	47.40	1	3,240	0.03%
2020/04/23	2	47.28	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	2	45.50	47.10	-2	3,271	-0.06%
2020/04/21	1	47.55	0	0.00	46.10	1	3,275	0.03%
2020/04/20	2	47.98	1	47.90	48.20	1	3,253	0.03%
2020/04/17	1	47.65	7	47.78	47.75	-6	3,221	-0.19%
2020/04/16	2	45.73	4	45.34	46.05	-2	3,149	-0.06%
2020/04/15	0	0.00	2	44.50	44.45	-2	3,145	-0.06%
2020/04/14	1	43.70	0	0.00	44.00	1	3,159	0.03%
2020/04/10	0	0.00	10	44.05	43.80	-10	3,188	-0.31%
2020/04/09	4	43.61	12	43.95	44.25	-8	3,222	-0.25%
2020/04/07	0	0.00	3	41.72	42.40	-3	3,174	-0.09%
2020/03/26	21	39.10	0	0.00	38.65	21	3,014	0.70%
2020/03/25	0	0.00	1	38.95	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	1	37.20	36.50	-1	2,964	-0.03%
2020/03/23	3	35.37	2	35.85	35.10	1	2,947	0.03%
2020/03/20	2	36.70	0	0.00	36.55	2	2,945	0.07%
2020/03/19	3	34.67	3	34.05	34.00	0	2,929	0.00%
2020/03/18	2	38.00	0	0.00	37.75	2	2,896	0.07%
2020/03/17	2	39.70	0	0.00	39.30	2	2,899	0.07%
2020/03/16	2	40.15	14	41.60	40.00	-12	2,936	-0.41%
2020/03/13	20	39.51	2	39.55	41.00	18	2,914	0.62%
2020/03/12	11	43.17	0	0.00	42.95	11	2,885	0.38%
2020/03/10	0	0.00	4	45.03	46.10	-4	2,833	-0.14%
2020/03/09	3	46.28	1	46.65	45.30	2	2,855	0.07%
2020/03/06	6	48.48	0	0.00	48.30	6	2,814	0.21%
2020/03/05	1	49.10	1	49.30	49.15	0	2,852	0.00%
2020/03/03	1	49.75	0	0.00	49.00	1	2,901	0.03%
2020/03/02	3	48.85	3	48.05	48.50	0	2,884	0.00%
2020/02/27	2	49.95	16	49.96	48.95	-14	2,867	-0.49%
2020/02/26	4	50.53	0	0.00	50.10	4	2,879	0.14%
2020/02/25	1	50.80	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.80	5	51.80	51.80	-3	2,903	-0.10%
2020/02/21	0	0.00	1	53.20	52.90	-1	2,933	-0.03%
2020/02/20	1	53.20	7	53.53	53.20	-6	2,964	-0.20%
2020/02/19	31	53.53	5	53.82	53.50	26	2,975	0.87%
2020/02/18	6	52.93	0	0.00	52.30	6	2,953	0.20%
2020/02/17	3	53.50	1	53.60	53.50	2	3,061	0.07%
2020/02/14	1	53.20	5	53.20	53.20	-4	3,177	-0.13%
2020/02/13	22	53.66	1	53.20	53.20	21	3,287	0.64%
2020/02/11	1	51.80	2	52.20	52.30	-1	3,417	-0.03%
2020/02/10	2	51.30	0	0.00	51.20	2	3,575	0.06%
2020/02/07	1	52.50	2	52.35	52.40	-1	3,887	-0.03%
2020/02/06	2	52.60	0	0.00	52.80	2	4,146	0.05%
2020/02/05	0	0.00	1	52.00	52.10	-1	4,369	-0.02%
2020/02/04	1	52.10	4	52.10	52.10	-3	4,586	-0.07%
2020/02/03	5	49.19	3	49.50	51.00	2	4,680	0.04%
2020/01/31	1	53.60	0	0.00	53.00	1	4,735	0.02%
2020/01/30	2	53.20	2	53.20	53.20	0	5,243	0.00%
2020/01/16	1	59.50	1	59.40	59.40	0	5,400	0.00%
2020/01/15	0	0.00	2	60.00	59.80	-2	5,465	-0.04%
2020/01/14	0	0.00	1	60.50	60.70	-1	5,703	-0.02%
2020/01/13	3	60.20	0	0.00	60.30	3	5,772	0.05%
2020/01/08	0	0.00	20	59.80	59.70	-20	6,020	-0.33%
2020/01/07	3	61.63	0	0.00	61.20	3	6,092	0.05%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	7	64.10	1	63.50	63.70	6	6,200	0.10%
2020/01/02	1	64.00	4	63.98	64.10	-3	6,331	-0.05%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/24	1	62.90	0	0.00	62.30	1	7,296	0.01%
2019/12/20	0	0.00	5	63.10	62.60	-5	7,369	-0.07%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/18	1	63.10	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	62.70	1	63.10	62.80	0	7,667	0.00%
2019/12/16	0	0.00	4	62.25	62.90	-4	7,693	-0.05%
2019/12/13	5	62.06	5	62.36	61.90	0	7,714	0.00%
2019/12/12	5	63.60	0	0.00	62.90	5	7,743	0.06%
2019/12/11	1	63.20	5	64.00	63.30	-4	7,751	-0.05%
2019/12/10	1	63.20	0	0.00	63.50	1	7,871	0.01%
2019/12/09	1	63.40	1	63.40	63.40	0	8,005	0.00%
2019/12/06	2	62.95	0	0.00	62.50	2	8,147	0.02%
2019/12/04	1	61.70	5	62.22	62.70	-4	8,454	-0.05%
2019/12/03	15	61.97	2	61.90	61.70	13	8,485	0.15%
2019/12/02	3	61.53	14	62.25	61.20	-11	8,479	-0.13%
2019/11/29	4	62.88	0	0.00	62.50	4	8,447	0.05%
2019/11/28	1	64.60	4	64.28	63.80	-3	8,477	-0.04%
2019/11/27	4	63.83	3	63.97	64.00	1	8,499	0.01%
2019/11/26	0	0.00	3	64.50	64.10	-3	8,509	-0.04%
2019/11/25	1	63.70	1	63.40	63.70	0	8,510	0.00%
2019/11/22	1	64.40	6	64.10	63.90	-5	8,547	-0.06%
2019/11/21	5	64.00	1	64.30	64.30	4	8,765	0.05%
2019/11/20	8	65.50	0	0.00	65.30	8	8,814	0.09%
2019/11/19	0	0.00	19	66.74	66.00	-19	9,166	-0.21%
2019/11/18	0	0.00	6	66.80	66.70	-6	9,281	-0.06%
2019/11/15	2	66.50	2	67.05	66.40	0	9,341	0.00%
2019/11/14	26	67.63	4	67.93	67.10	22	9,384	0.23%
2019/11/13	2	66.75	6	66.80	66.90	-4	9,347	-0.04%
2019/11/12	3	65.10	5	65.76	65.90	-2	9,479	-0.02%
2019/11/11	5	64.82	5	65.10	64.00	0	9,646	0.00%
2019/11/08	12	66.45	3	66.83	66.90	9	9,641	0.09%
2019/11/07	19	66.99	12	66.32	66.30	7	9,805	0.07%
2019/11/06	5	67.06	26	67.26	66.60	-21	9,818	-0.21%
2019/11/05	8	66.78	9	66.58	66.50	-1	9,702	-0.01%
2019/11/04	14	65.80	5	65.48	65.60	9	9,686	0.09%
2019/11/01	22	64.50	14	64.36	63.90	8	9,845	0.08%
2019/10/31	14	64.53	4	64.88	65.00	10	10,188	0.10%
2019/10/30	1	64.90	25	64.00	63.90	-24	10,575	-0.23%
2019/10/29	11	67.18	7	65.69	64.60	4	10,517	0.04%
2019/10/28	1	64.40	1	65.30	64.40	0	10,022	0.00%
2019/10/25	4	64.35	5.5	64.20	64.20	-1.5	9,933	-0.01%
2019/10/24	1	63.40	4	63.55	64.00	-3	9,892	-0.03%
2019/10/23	4	62.83	1	62.90	62.70	3	9,849	0.03%
2019/10/22	15	63.79	14	64.16	63.10	1	9,833	0.01%
2019/10/21	4	63.55	7	63.79	64.30	-3	9,599	-0.03%
2019/10/18	2	63.30	46	63.65	63.40	-44	9,584	-0.46%
2019/10/17	7	63.34	1	63.40	63.30	6	9,579	0.06%
2019/10/16	5	63.30	0	0.00	63.30	5	9,571	0.05%
2019/10/15	2	62.80	4	63.25	62.30	-2	9,508	-0.02%
2019/10/09	41	62.75	1	62.10	62.20	40	9,397	0.43%
2019/10/08	16	63.48	17	63.03	62.60	-1	9,464	-0.01%
2019/10/07	0	0.00	6	63.48	63.70	-6	9,548	-0.06%
2019/10/04	7	63.54	3	63.37	62.50	4	9,463	0.04%
2019/10/03	14	62.81	14	63.31	63.60	0	9,263	0.00%
2019/10/02	34	62.10	28	62.26	62.50	6	9,151	0.07%
2019/10/01	2	61.30	2	60.70	61.00	0	8,990	0.00%
2019/09/27	2	59.00	1	58.60	59.10	1	8,875	0.01%
2019/09/25	0	0.00	2	60.90	61.00	-2	8,887	-0.02%
2019/09/24	33	62.00	10	63.04	61.50	23	9,042	0.25%
2019/09/23	1	61.60	2	61.15	61.20	-1	8,835	-0.01%
2019/09/20	0	0.00	1	61.20	61.20	-1	8,840	-0.01%
2019/09/19	2.1	60.30	0	0.00	60.30	2.1	8,815	0.02%
2019/09/18	1	61.50	4	60.95	61.10	-3	8,834	-0.03%
2019/09/17	6	61.65	1	61.60	61.00	5	8,793	0.06%
2019/09/16	1	61.30	4	61.53	61.30	-3	8,788	-0.03%
2019/09/12	18	62.82	15	62.35	62.40	3	8,809	0.03%
2019/09/11	20	61.74	7	61.76	61.80	13	8,800	0.15%
2019/09/10	4	61.43	2	61.55	61.80	2	8,753	0.02%
2019/09/09	1	60.60	2	60.75	60.30	-1	8,612	-0.01%
2019/09/06	4	61.60	4	62.08	59.80	0	8,539	0.00%
2019/09/05	2	59.80	1	59.80	59.70	1	8,305	0.01%
2019/09/02	1	60.30	1	59.20	59.10	0	8,384	0.00%
2019/08/29	2	58.40	0	0.00	58.00	2	8,373	0.02%
2019/08/27	2	58.00	0	0.00	57.50	2	8,496	0.02%
2019/08/26	9	58.67	0	0.00	56.70	9	8,490	0.11%
2019/08/23	4	61.25	15	61.20	61.20	-11	8,348	-0.13%
2019/08/22	21	63.38	10	63.12	62.20	11	8,279	0.13%
2019/08/21	1	61.60	3	61.80	61.80	-2	7,926	-0.03%
2019/08/20	1	61.00	0	0.00	60.20	1	7,874	0.01%
2019/08/19	2	60.85	1	60.90	60.70	1	7,874	0.01%
2019/08/16	1	59.60	8	59.76	59.30	-7	7,800	-0.09%
2019/08/15	0	0.00	16	60.99	59.00	-16	7,687	-0.21%
2019/08/14	7	62.11	9	61.94	62.20	-2	7,419	-0.03%
2019/08/13	1	60.10	2	60.10	59.70	-1	7,159	-0.01%
2019/08/12	5	60.92	14	60.37	60.00	-9	7,064	-0.13%
2019/08/08	3	59.30	3	59.10	58.70	0	6,838	0.00%
2019/08/07	6	58.88	6	59.18	58.40	0	6,678	0.00%
2019/08/06	14	59.14	11	58.31	60.40	3	6,522	0.05%
2019/08/05	26	60.24	7	60.30	58.60	19	6,359	0.30%
2019/08/02	33	58.99	22	59.28	59.90	11	6,038	0.18%
2019/08/01	15	57.83	23	57.56	58.80	-8	5,477	-0.15%
2019/07/31	4	53.60	4	53.50	53.50	0	5,012	0.00%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/26	0	0.00	3	53.23	53.30	-3	5,047	-0.06%
2019/07/25	0	0.00	6	53.67	53.80	-6	5,065	-0.12%
2019/07/24	2	52.35	2	53.25	52.90	0	5,037	0.00%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/19	2	53.45	0	0.00	53.50	2	5,151	0.04%
2019/07/18	5	53.84	20	54.10	53.00	-15	5,120	-0.29%
2019/07/17	10	55.20	1	55.60	55.10	9	5,077	0.18%
2019/07/16	4	56.10	1	56.00	55.80	3	5,016	0.06%
2019/07/15	4	55.93	1	56.20	55.70	3	4,967	0.06%
2019/07/12	2	56.45	0.1	56.50	56.20	1.9	4,950	0.04%
2019/07/11	14	57.07	2	57.20	56.80	12	4,848	0.25%
2019/07/10	7	55.37	6	55.45	55.50	1	4,634	0.02%
2019/07/09	0	0.00	1	55.00	54.60	-1	4,693	-0.02%
2019/07/08	4	55.80	0	0.00	55.40	4	4,791	0.08%
2019/07/05	1	55.80	1	55.00	55.50	0	4,967	0.00%
2019/07/04	1	54.80	1	55.10	55.10	0	4,986	0.00%
2019/07/03	1	55.50	6	54.70	54.50	-5	5,013	-0.10%
2019/07/02	5	55.80	6	55.80	55.60	-1	5,148	-0.02%
2019/07/01	14	56.64	3	56.90	56.50	11	5,152	0.21%
2019/06/28	0	0.00	1	54.60	54.10	-1	5,017	-0.02%
2019/06/27	0	0.00	1	54.30	55.00	-1	5,004	-0.02%
2019/06/25	2	55.20	0	0.00	54.40	2	5,124	0.04%
2019/06/24	20	55.50	20	55.70	55.70	0	5,088	0.00%
2019/06/21	20	56.20	20	55.00	55.00	0	5,125	0.00%
2019/06/20	1	55.60	0	0.00	55.60	1	5,133	0.02%
2019/06/19	18	55.71	26	54.68	56.30	-8	5,108	-0.16%
2019/06/17	5	51.84	4	51.58	51.60	1	4,948	0.02%
2019/06/14	2	51.45	10	51.21	51.00	-8	4,943	-0.16%
2019/06/13	5	51.18	6	51.48	51.40	-1	4,970	-0.02%
2019/06/11	1	51.00	3	52.00	51.60	-2	5,001	-0.04%
2019/06/10	1	50.90	0	0.00	51.00	1	4,974	0.02%
2019/06/06	1	49.65	1	48.65	48.65	0	5,141	0.00%
2019/06/05	0.1	51.00	0	0.00	49.50	0.1	5,133	0.00%
2019/06/03	0	0.00	1	48.00	48.35	-1	4,984	-0.02%
2019/05/31	6	48.03	4	47.93	48.25	2	5,001	0.04%
2019/05/30	14	48.33	4	48.09	48.20	10	5,046	0.20%
2019/05/28	1	47.40	0	0.00	46.90	1	5,004	0.02%
2019/05/27	0	0.00	2	47.43	47.05	-2	5,015	-0.04%
2019/05/24	1	50.40	2	49.05	48.60	-1	4,961	-0.02%
2019/05/23	3.1	50.64	0	0.00	50.20	3.1	4,901	0.06%
2019/05/17	1	53.00	0	0.00	51.80	1	5,326	0.02%
2019/05/16	5	54.52	2	55.00	54.30	3	5,374	0.06%
2019/05/15	2	54.60	4	55.50	55.40	-2	5,567	-0.04%
2019/05/14	3	54.97	0	0.00	55.30	3	5,622	0.05%
2019/05/10	23.1	58.87	21	58.38	58.00	2.1	5,551	0.04%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/06	3	59.50	1	59.70	60.60	2	5,394	0.04%
2019/05/02	1	62.60	0	0.00	62.60	1	5,275	0.02%
2019/04/29	1	61.40	1	62.80	61.40	0	5,210	0.00%
2019/04/26	2	68.30	0	0.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	2	69.85	69.60	-2	5,137	-0.04%
2019/04/24	2	68.40	0	0.00	68.10	2	5,129	0.04%
2019/04/23	0	0.00	1	66.00	66.00	-1	5,089	-0.02%
2019/04/22	0	0.00	1	67.50	67.40	-1	5,075	-0.02%
2019/04/18	2	67.75	3	68.07	67.60	-1	5,206	-0.02%
2019/04/17	1	68.10	1	68.50	68.50	0	5,282	0.00%
2019/04/16	1	68.80	6	68.63	68.40	-5	5,284	-0.09%
2019/04/15	6	68.30	1	68.80	67.30	5	5,255	0.10%
2019/04/12	1	69.80	1	69.90	69.90	0	5,180	0.00%
2019/04/11	0	0.00	7	69.23	67.00	-7	5,076	-0.14%
2019/04/10	1	65.00	2	65.35	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	1	64.80	64.80	-1	4,748	-0.02%
2019/04/08	17	62.36	19	64.02	64.20	-2	4,694	-0.04%
2019/04/03	2	62.90	1	62.50	61.90	1	4,510	0.02%
2019/04/01	1	60.20	1	60.60	60.00	0	4,335	0.00%
2019/03/29	1	60.50	7	60.89	60.70	-6	4,286	-0.14%
2019/03/28	1	59.60	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/26	0	0.00	2	59.85	60.00	-2	4,155	-0.05%
2019/03/25	7	58.21	1	58.90	57.90	6	4,125	0.15%
2019/03/22	3	60.43	3	60.27	60.10	0	4,051	0.00%
2019/03/21	5	61.46	3	61.43	61.00	2	4,009	0.05%
2019/03/20	1.2	61.42	3	60.87	60.90	-1.8	3,961	-0.05%
2019/03/19	0	61.30	0	0.00	61.50	0	3,908	0.00%
2019/03/18	1.1	62.76	1	61.40	61.50	0.1	3,882	0.00%
2019/03/14	3	62.97	2	62.70	62.20	1	3,792	0.03%
2019/03/13	1	62.00	3	62.13	62.50	-2	3,775	-0.05%
2019/03/12	11	62.67	6	62.47	62.00	5	3,727	0.13%
2019/03/07	1	58.70	2	58.50	57.90	-1	3,641	-0.03%
2019/03/05	1	62.00	2	61.40	60.10	-1	3,727	-0.03%
2019/03/04	5	60.08	2.4	60.38	59.40	2.6	3,641	0.07%
2019/02/27	2	58.20	5	58.60	58.20	-3	3,573	-0.08%
2019/02/26	2	58.75	3	57.57	57.70	-1	3,559	-0.03%
2019/02/25	2	58.35	1	58.50	58.50	1	3,532	0.03%
2019/02/22	1	57.90	0	0.00	58.00	1	3,510	0.03%
2019/02/20	3	58.87	3	59.23	59.00	0	3,565	0.00%
2019/02/19	2	59.55	0	0.00	59.70	2	3,543	0.06%
2019/02/18	0	0.00	5	58.52	58.20	-5	3,484	-0.14%
2019/02/15	0	0.00	0.1	56.50	56.70	-0.1	3,413	0.00%
2019/02/14	3	55.57	9	56.51	55.00	-6	3,443	-0.17%
2019/02/13	3	52.87	4	52.53	53.50	-1	3,282	-0.03%
2019/02/12	2	51.30	2	51.70	51.60	0	3,297	0.00%
2019/02/11	5	51.56	5	51.00	50.90	0	3,287	0.00%
2019/01/30	0	0.00	5	51.02	50.40	-5	3,265	-0.15%
2019/01/28	2	50.40	0	0.00	50.50	2	3,267	0.06%
2019/01/25	0	0.00	4	50.13	50.30	-4	3,297	-0.12%
2019/01/23	4	48.90	3	48.65	49.00	1	3,338	0.03%
2019/01/21	0	0.00	4	48.80	49.65	-4	3,335	-0.12%
2019/01/18	1	48.10	2	48.15	49.10	-1	3,372	-0.03%
2019/01/17	6	49.13	2	51.10	47.90	4	3,386	0.12%
2019/01/16	4.1	50.58	4	51.13	50.90	0.1	3,300	0.00%
2019/01/15	3	49.73	0	0.00	49.70	3	3,226	0.09%
2019/01/11	4	49.69	5	49.57	49.65	-1	3,210	-0.03%
2019/01/10	8	49.56	3	49.82	49.85	5	3,201	0.16%
2019/01/09	2	47.23	2	47.35	48.45	0	3,096	0.00%
2019/01/08	0	0.00	1	45.15	45.30	-1	2,971	-0.03%
2019/01/07	0	0.00	1	43.80	44.80	-1	2,953	-0.03%
2019/01/04	1	42.80	0	0.00	43.55	1	2,957	0.03%
2019/01/03	2	45.03	1	45.55	44.60	1	2,948	0.03%
2019/01/02	0	0.00	1	44.90	44.35	-1	2,926	-0.03%
2018/12/28	1	43.45	2	43.60	43.45	-1	2,932	-0.03%
2018/12/26	1	43.85	1	43.50	42.80	0	2,941	0.00%
2018/12/21	7	42.73	7	42.50	43.00	0	3,035	0.00%
2018/12/20	0	0.00	1	42.40	42.60	-1	3,016	-0.03%
2018/12/19	6	44.81	3	44.60	44.50	3	3,000	0.10%
2018/12/18	0	0.00	2	44.10	43.60	-2	2,983	-0.07%
2018/12/17	1	43.50	0	0.00	43.30	1	2,969	0.03%
2018/12/14	6	43.06	5	43.02	42.95	1	3,025	0.03%
2018/12/13	7	44.06	5	44.50	44.45	2	3,049	0.07%
2018/12/12	1	44.90	2	44.90	45.00	-1	3,048	-0.03%
2018/12/10	0	0.00	1	44.00	44.35	-1	3,060	-0.03%
2018/12/06	1.3	43.72	1	45.00	44.40	0.3	3,087	0.01%
2018/12/05	1	47.50	0	0.00	47.50	1	3,062	0.03%
2018/12/04	2	47.30	1	47.60	46.90	1	3,072	0.03%
2018/12/03	0	0.00	1	48.60	48.60	-1	3,083	-0.03%
2018/11/30	1	44.55	3	45.95	46.00	-2	3,069	-0.07%
2018/11/29	0	0.00	3.4	44.87	44.45	-3.4	2,983	-0.11%
2018/11/28	2	41.55	12	41.40	42.30	-10	2,850	-0.35%
2018/11/27	2	41.25	0	0.00	41.20	2	2,829	0.07%
2018/11/26	10	41.35	0	0.00	40.95	10	2,806	0.36%
2018/11/22	1	42.40	10	41.70	41.30	-9	2,808	-0.32%
2018/11/21	2	42.45	1	42.85	42.20	1	2,838	0.04%
2018/11/20	2	42.55	2	41.80	42.60	0	2,804	0.00%
2018/11/19	5	43.60	6	42.08	42.30	-1	2,752	-0.04%
2018/11/16	1	40.75	2	41.23	41.10	-1	2,609	-0.04%
2018/11/15	3	39.83	3	39.23	39.45	0	2,533	0.00%
2018/11/14	5.5	40.54	5	40.58	40.80	0.5	2,490	0.02%
2018/11/13	7	40.39	1	38.50	40.05	6	2,384	0.25%
2018/11/12	7	37.69	4	37.73	37.50	3	2,262	0.13%
2018/11/09	3	37.13	2	38.85	36.50	1	2,214	0.05%
2018/11/08	15	39.46	15	39.05	39.50	0	2,134	0.00%
2018/11/07	6	38.61	3	38.57	38.50	3	2,098	0.14%
2018/11/06	3	38.93	6	39.11	38.85	-3	2,098	-0.14%
2018/11/05	3	40.23	4	40.56	39.90	-1	2,094	-0.05%
2018/11/02	10	40.99	5	40.96	41.00	5	2,096	0.24%
2018/11/01	22	42.02	22	41.67	41.30	0	2,095	0.00%
2018/10/31	1	40.90	0	0.00	41.60	1	2,161	0.05%
2018/10/26	0	0.00	2	41.08	40.00	-2	2,203	-0.09%
2018/10/25	2	40.90	12	42.00	40.90	-10	2,219	-0.45%
2018/10/23	0	0.00	1	44.05	43.80	-1	2,244	-0.04%
2018/10/22	3	44.70	0	0.00	44.95	3	2,275	0.13%
2018/10/19	1	43.00	2	43.35	43.90	-1	2,283	-0.04%
2018/10/18	2	43.90	0	0.00	44.00	2	2,271	0.09%
2018/10/17	2	44.95	2	44.78	44.00	0	2,263	0.00%
2018/10/16	1	44.30	0	0.00	43.80	1	2,327	0.04%
2018/10/15	0	0.00	5	43.90	43.55	-5	2,401	-0.21%
2018/10/12	7	43.00	2	41.55	43.95	5	2,475	0.20%
2018/10/11	0	0.00	1	43.25	43.05	-1	2,478	-0.04%
2018/10/09	4	48.20	4	48.78	47.80	0	2,458	0.00%
2018/10/05	0	0.00	6	47.82	47.75	-6	2,491	-0.24%
2018/10/03	1	50.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	50.50	0	0.00	51.40	1	2,458	0.04%
2018/10/01	5	49.68	11	49.75	50.40	-6	2,422	-0.25%
2018/09/28	15	48.74	7	48.65	48.85	8	2,425	0.33%
2018/09/27	3	48.83	3	48.98	48.70	0	2,432	0.00%
2018/09/26	5	49.03	3	48.77	49.15	2	2,440	0.08%
2018/09/21	3	49.15	0	0.00	49.00	3	2,451	0.12%
2018/09/20	3	49.37	6	49.32	49.00	-3	2,524	-0.12%
2018/09/19	3	49.92	0	0.00	50.20	3	2,482	0.12%
2018/09/18	1	48.00	1	48.10	48.20	0	2,449	0.00%
2018/09/14	8	47.26	3	47.42	48.45	5	2,438	0.21%
2018/09/13	3	47.33	6	47.20	46.85	-3	2,424	-0.12%
2018/09/12	5	47.71	0	0.00	48.00	5	2,438	0.21%
2018/09/11	2	47.83	0	0.00	47.30	2	2,439	0.08%
2018/09/10	2	48.95	10	50.31	48.00	-8	2,440	-0.33%
2018/09/07	11	50.87	7	50.27	51.30	4	2,415	0.17%
2018/09/06	4	54.08	0	0.00	53.80	4	2,382	0.17%
2018/09/05	1	55.20	3	55.10	55.00	-2	2,333	-0.09%
2018/09/04	5	55.10	1	55.20	55.30	4	2,330	0.17%
2018/09/03	0	0.00	1	56.10	55.20	-1	2,309	-0.04%
2018/08/30	5	57.84	15	58.51	57.70	-10	2,359	-0.42%
2018/08/29	6	59.05	1	59.00	58.90	5	2,395	0.21%
2018/08/28	2	57.65	4	59.10	59.00	-2	2,385	-0.08%
2018/08/24	1	55.90	0	0.00	55.80	1	2,329	0.04%
2018/08/23	1	55.70	0	0.00	55.60	1	2,337	0.04%
2018/08/21	3	55.90	5	56.30	55.80	-2	2,325	-0.09%
2018/08/20	0	0.00	7	57.31	56.00	-7	2,335	-0.30%
2018/08/17	5	58.50	0	0.00	57.60	5	2,340	0.21%
2018/08/16	2	57.60	0	0.00	58.00	2	2,365	0.08%
2018/08/15	2	58.75	1	58.20	58.10	1	2,373	0.04%
2018/08/14	2	57.75	3	57.70	59.00	-1	2,376	-0.04%
2018/08/13	7	56.71	7	57.17	56.80	0	2,417	0.00%
2018/08/10	1	59.20	1	59.20	59.00	0	2,402	0.00%
2018/08/09	2	60.25	1	59.90	59.60	1	2,390	0.04%
2018/08/08	3	60.37	15	60.10	60.40	-12	2,374	-0.51%
2018/08/07	7	60.47	4	59.95	60.00	3	2,353	0.13%
2018/08/06	18	58.19	12	57.73	58.80	6	2,257	0.27%
2018/08/03	14	56.85	5	56.80	57.10	9	2,265	0.40%
2018/08/02	2	57.15	2	57.90	56.50	0	2,267	0.00%
2018/08/01	2	57.05	8	57.11	57.70	-6	2,247	-0.27%
2018/07/31	6	57.22	10	57.11	57.50	-4	2,207	-0.18%
2018/07/30	7	56.80	4	57.40	56.50	3	2,214	0.14%
2018/07/27	1	55.80	3	55.80	56.40	-2	2,182	-0.09%
2018/07/26	3	54.73	2	54.75	54.80	1	2,166	0.05%
2018/07/25	3	55.20	2	55.55	54.50	1	2,164	0.05%
2018/07/24	3	54.70	2	55.00	55.70	1	2,180	0.05%
2018/07/23	16	56.17	4	56.35	55.20	12	2,183	0.55%
2018/07/20	4	54.90	11	54.41	55.80	-7	2,136	-0.33%
2018/07/19	4	53.60	2	53.55	53.40	2	2,080	0.10%
2018/07/17	4	53.05	2	53.10	53.10	2	2,021	0.10%
2018/07/16	1	53.10	3	53.17	52.90	-2	2,047	-0.10%
2018/07/13	3	53.83	4	54.20	54.20	-1	2,049	-0.05%
2018/07/12	2	52.65	0	0.00	52.50	2	2,022	0.10%
2018/07/10	0	0.00	1	54.30	54.30	-1	2,046	-0.05%
2018/07/09	1	55.90	0	0.00	55.20	1	2,049	0.05%
2018/07/06	0	0.00	1	55.30	54.90	-1	2,053	-0.05%
2018/07/02	2	62.25	0	0.00	60.00	2	2,065	0.10%
2018/06/29	33	61.92	34	62.37	61.80	-1	2,057	-0.05%
2018/06/28	2	59.60	1	59.30	59.70	1	1,968	0.05%
2018/06/27	20	58.90	30	58.52	58.80	-10	1,972	-0.51%
2018/06/26	26	58.42	16	58.34	58.20	10	1,966	0.51%
2018/06/25	0	0.00	2	58.20	58.10	-2	1,969	-0.10%
2018/06/22	0	0.00	5	58.20	58.90	-5	1,967	-0.25%
2018/06/20	1	60.50	0	0.00	60.50	1	1,999	0.05%
2018/06/19	1	62.10	0	0.00	61.30	1	2,030	0.05%
2018/06/13	2	61.80	0	0.00	61.80	2	2,054	0.10%
2018/06/11	0	0.00	1	61.80	61.70	-1	2,085	-0.05%
2018/06/08	1	62.30	0	0.00	62.10	1	2,092	0.05%
2018/06/07	5	63.82	4	63.40	63.10	1	2,104	0.05%
2018/06/06	2	62.00	2	61.75	62.60	0	2,076	0.00%
2018/06/04	1	58.20	0	0.00	58.80	1	2,014	0.05%
2018/06/01	0	0.00	1	57.70	57.60	-1	2,017	-0.05%
2018/05/24	1	57.00	1	55.60	57.50	0	2,353	0.00%
2018/05/23	2	55.85	0	0.00	56.50	2	2,358	0.08%
2018/05/22	0	0.00	1	56.40	56.70	-1	2,401	-0.04%
2018/05/21	1	55.50	0	0.00	56.90	1	2,449	0.04%
2018/05/15	1	57.00	0	0.00	56.90	1	2,500	0.04%
2018/05/14	0	0.00	1	57.10	57.20	-1	2,529	-0.04%
2018/05/10	1	59.70	0	0.00	60.80	1	2,517	0.04%
2018/05/09	0	0.00	2	58.80	58.50	-2	2,504	-0.08%
2018/05/02	1	60.00	0	0.00	59.60	1	2,695	0.04%
2018/04/30	0	0.00	1	56.40	60.50	-1	2,767	-0.04%
2018/04/26	1	59.00	0	0.00	58.60	1	2,895	0.03%
2018/04/24	3	58.70	3	58.37	57.80	0	3,008	0.00%
2018/04/20	5	62.10	0	0.00	61.20	5	3,170	0.16%
2018/04/19	2	61.35	1	60.90	61.20	1	3,246	0.03%
2018/04/18	1	61.50	1	62.60	61.10	0	3,325	0.00%
2018/04/12	2	62.60	4	62.30	62.30	-2	3,812	-0.05%
2018/04/11	2	61.60	2	62.10	62.10	0	3,943	0.00%
2018/04/10	2	61.50	2	61.30	61.30	0	3,984	0.00%
2018/04/09	3	62.27	0	0.00	61.40	3	4,111	0.07%
2018/04/03	3	63.43	2	63.20	63.20	1	4,131	0.02%
2018/04/02	1	64.70	1	64.90	64.20	0	4,145	0.00%
2018/03/31	1	62.50	0	0.00	62.50	1	4,163	0.02%
2018/03/30	2	64.60	2	62.20	62.20	0	4,181	0.00%
2018/03/29	4	64.05	2	64.40	64.40	2	4,165	0.05%
2018/03/28	1	64.20	1	63.50	63.90	0	4,168	0.00%
2018/03/27	3	63.43	1	63.50	63.30	2	4,155	0.05%
2018/03/26	5	63.96	3	63.47	63.00	2	4,159	0.05%
2018/03/23	6	62.18	5	62.32	64.50	1	4,164	0.02%
2018/03/22	5	64.50	5	63.92	63.30	0	4,141	0.00%
2018/03/21	2	65.80	2	65.80	65.80	0	4,126	0.00%
2018/03/20	7	66.77	3	67.17	66.00	4	4,143	0.10%
2018/03/19	3	70.20	2	69.00	69.00	1	4,120	0.02%
2018/03/16	2	68.80	2	69.20	71.40	0	4,144	0.00%
2018/03/15	4	68.75	2	68.80	68.80	2	4,142	0.05%
2018/03/14	3	69.13	3	68.97	69.00	0	4,215	0.00%
2018/03/13	2	68.30	2	69.90	69.90	0	4,231	0.00%
2018/03/12	1	70.00	1	68.30	68.30	0	4,264	0.00%
2018/03/09	0	0.00	1	70.40	69.60	-1	4,326	-0.02%
2018/03/08	4	70.40	4	70.52	70.00	0	4,337	0.00%
2018/03/07	1	70.00	1	70.70	70.70	0	4,361	0.00%
2018/03/06	8	70.25	4	70.00	70.50	4	4,424	0.09%
2018/03/05	2	71.75	4	70.75	70.60	-2	4,465	-0.04%
2018/03/02	3	72.53	3	72.53	72.60	0	4,465	0.00%
2018/03/01	18	73.46	13	73.73	74.00	5	4,472	0.11%
2018/02/27	10	75.58	6	75.68	75.00	4	4,433	0.09%
2018/02/26	2	75.75	0	0.00	77.00	2	4,453	0.04%
2018/02/23	1	74.10	4	74.25	74.20	-3	4,593	-0.07%
2018/02/22	3	73.33	1	74.00	74.00	2	4,790	0.04%
2018/02/21	10	73.40	10	73.80	72.80	0	4,746	0.00%
2018/02/12	2	74.35	1	75.90	73.30	1	4,688	0.02%
2018/02/09	11	73.98	3	74.60	74.60	8	4,675	0.17%
2018/02/08	2	77.20	0	0.00	76.70	2	4,627	0.04%
2018/02/07	1	78.90	4	78.63	78.90	-3	4,601	-0.07%
2018/02/06	11	75.32	2	74.85	74.30	9	4,559	0.20%
2018/02/05	3	79.53	0	0.00	79.40	3	4,541	0.07%
2018/02/01	1	82.00	1	82.00	81.90	0	4,504	0.00%
2018/01/31	2	82.50	0	0.00	82.60	2	4,510	0.04%
2018/01/30	5	83.18	2	82.80	82.70	3	4,526	0.07%
2018/01/29	2	83.00	2	82.55	80.80	0	4,492	0.00%
2018/01/26	2	82.40	0	0.00	82.00	2	4,449	0.04%
2018/01/25	1	83.00	0	0.00	82.00	1	4,443	0.02%
2018/01/24	0	0.00	1	82.20	82.40	-1	4,483	-0.02%
2018/01/23	0	0.00	1	81.60	81.40	-1	4,510	-0.02%
2018/01/22	53	79.76	52	79.10	79.40	1	4,511	0.02%
2018/01/19	3	77.77	4	77.20	77.50	-1	4,505	-0.02%
2018/01/17	1	79.60	1	78.70	77.90	0	4,395	0.00%
2018/01/16	4	80.30	3	81.47	80.30	1	4,293	0.02%
2018/01/15	3	78.97	2	79.00	79.00	1	4,172	0.02%
2018/01/12	0	0.00	1	76.30	76.40	-1	4,088	-0.02%
2018/01/11	1	74.20	1	74.00	74.40	0	4,021	0.00%
2018/01/10	8	76.48	1	77.80	74.00	7	3,986	0.18%
2018/01/09	4	77.93	1	78.00	79.30	3	3,779	0.08%
2018/01/08	7	86.07	7	84.36	84.00	0	3,662	0.00%
2018/01/05	24	91.30	26	87.87	88.30	-2	3,612	-0.06%
2018/01/04	3	88.20	3	87.53	88.00	0	3,514	0.00%
2018/01/03	6	86.97	10	87.82	87.30	-4	3,549	-0.11%
2018/01/02	10	81.70	11	82.51	82.60	-1	3,514	-0.03%