致伸 (4915)-元大-板橋券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股▲1.26%
717人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	10	94.10	12	96.33	96.40	-2	5,857	-0.03%
2024/05/02	9	96.57	9	95.66	94.60	0	5,742	0.00%
2024/04/30	8.1	96.17	13	97.49	97.00	-4.9	5,565	-0.09%
2024/04/29	0	0.00	11	88.53	89.10	-11	5,238	-0.21%
2024/04/25	4	86.28	1	86.80	85.50	3	5,202	0.06%
2024/04/24	0	0.00	4	88.60	87.70	-4	5,205	-0.08%
2024/04/23	3	87.70	0	0.00	88.00	3	5,167	0.06%
2024/04/22	0	0.00	1	85.60	85.80	-1	5,116	-0.02%
2024/04/19	0	0.00	7	84.97	85.40	-7	5,068	-0.14%
2024/04/18	0	87.00	1	86.10	87.00	-1	4,989	-0.02%
2024/04/17	1	84.70	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	0.00	4	84.60	84.70	-4	4,932	-0.08%
2024/04/12	3.1	85.28	2	85.55	85.00	1.1	4,934	0.02%
2024/04/11	3	85.90	1	85.50	86.80	2	4,916	0.04%
2024/04/10	0	0.00	1	84.10	84.70	-1	4,936	-0.02%
2024/04/03	0	0.00	0.2	83.33	83.00	-0.2	5,001	0.00%
2024/04/02	0	0.00	0	83.20	82.70	0	4,986	0.00%
2024/03/29	5	83.52	0	0.00	83.70	5	4,986	0.10%
2024/03/28	4	86.75	5.1	87.90	85.80	-1.1	4,785	-0.02%
2024/03/27	0	0.00	7.4	85.83	85.20	-7.4	4,614	-0.16%
2024/03/26	0.2	80.80	6	81.70	82.10	-5.8	4,584	-0.13%
2024/03/25	6.1	82.52	1	83.29	82.80	5.1	4,669	0.11%
2024/03/22	5.3	84.94	1	84.10	84.50	4.3	4,739	0.09%
2024/03/21	2	85.35	3	85.43	86.70	-1	4,831	-0.02%
2024/03/20	12.1	87.66	10.1	87.40	85.50	2	4,867	0.04%
2024/03/19	4.6	84.73	9	82.89	85.00	-4.4	4,775	-0.09%
2024/03/18	6.2	80.10	9	80.41	80.20	-2.8	4,679	-0.06%
2024/03/15	0.5	79.40	1.2	79.42	78.70	-0.7	4,653	-0.02%
2024/03/14	2.1	77.73	2	79.00	79.50	0.1	4,607	0.00%
2024/03/13	2.5	79.38	6.1	79.31	78.70	-3.6	4,524	-0.08%
2024/03/12	5.2	76.90	6.2	76.82	77.50	-1	4,410	-0.02%
2024/03/11	1	74.20	0	0.00	74.60	1	4,378	0.02%
2024/03/08	1	73.20	13.3	74.03	73.30	-12.3	4,365	-0.28%
2024/03/07	3.2	76.12	2.6	76.06	75.80	0.6	4,238	0.01%
2024/03/06	1.2	76.73	1	76.90	76.90	0.2	4,203	0.00%
2024/03/05	10.5	75.15	7	75.30	76.80	3.5	4,210	0.08%
2024/03/04	4	75.18	2.1	75.17	75.70	1.9	4,155	0.05%
2024/03/01	1.2	73.51	3	73.60	73.10	-1.9	4,067	-0.05%
2024/02/29	0.1	72.50	0	0.00	72.80	0.1	4,014	0.00%
2024/02/27	3	72.30	0	0.00	72.00	3	3,969	0.08%
2024/02/26	0	0.00	1	72.40	72.00	-1	3,924	-0.03%
2024/02/23	3	72.23	3.1	72.03	72.40	-0.1	3,887	0.00%
2024/02/22	5	71.48	4.1	71.47	71.20	0.9	3,832	0.02%
2024/02/21	10	69.30	12	69.69	68.90	-2	3,686	-0.05%
2024/02/20	0	0.00	6	68.90	68.90	-6	3,651	-0.16%
2024/02/19	2	69.50	1	68.90	69.10	1	3,650	0.03%
2024/02/16	0	0.00	4.3	68.58	68.30	-4.3	3,645	-0.12%
2024/02/15	0	0.00	6	67.88	68.50	-6	3,661	-0.16%
2024/02/05	0	0.00	4	66.10	66.60	-4	3,579	-0.11%
2024/02/01	0	0.00	6	66.07	66.50	-6	3,653	-0.16%
2024/01/31	3	65.80	0	0.00	65.70	3	3,689	0.08%
2024/01/30	2	66.10	8.2	66.14	65.80	-6.2	3,775	-0.16%
2024/01/29	4.1	66.49	1	66.50	66.70	3.1	3,831	0.08%
2024/01/25	0	0.00	2.1	65.56	65.80	-2.1	3,975	-0.05%
2024/01/24	2.1	64.91	2	65.10	65.10	0.1	4,247	0.00%
2024/01/22	6	65.03	5	65.10	64.80	1	4,254	0.02%
2024/01/18	10	64.64	1	64.80	64.80	9	4,279	0.21%
2024/01/17	1	65.60	1	65.70	65.30	0	4,274	0.00%
2024/01/16	1	65.40	6	65.53	65.90	-5	4,329	-0.12%
2024/01/15	0	0.00	10	65.70	65.80	-10	4,353	-0.23%
2024/01/12	2	64.75	3	64.97	64.90	-1	4,376	-0.02%
2024/01/11	18	64.95	0	0.00	65.00	18	4,394	0.41%
2024/01/08	5	64.88	10	64.56	65.50	-5	4,407	-0.11%
2024/01/05	0	0.00	3.1	67.26	66.40	-3.1	4,324	-0.07%
2024/01/04	9	66.76	9	66.60	67.20	0	4,322	0.00%
2024/01/03	1	67.70	10	67.38	67.20	-9	4,297	-0.21%
2024/01/02	4	67.60	13	67.87	67.50	-9	4,282	-0.21%
2023/12/29	9	67.28	7	67.13	67.70	2	4,260	0.05%
2023/12/28	4	66.23	3	66.60	67.10	1	4,221	0.02%
2023/12/27	8.1	65.76	4.1	66.10	66.40	4	4,208	0.09%
2023/12/26	2	65.65	2	66.00	66.10	0	4,168	0.00%
2023/12/25	2	65.30	3.1	65.88	66.00	-1.1	4,151	-0.03%
2023/12/22	8	65.69	13	65.55	65.70	-5	4,124	-0.12%
2023/12/21	8.1	66.17	6	66.10	66.20	2.1	4,084	0.05%
2023/12/20	4.1	65.91	4	66.50	67.10	0.1	4,009	0.00%
2023/12/19	9.1	66.36	3.3	65.98	65.90	5.8	3,879	0.15%
2023/12/18	9	66.57	6	66.82	66.60	3	3,773	0.08%
2023/12/15	22	66.95	11.2	67.06	66.20	10.8	3,702	0.29%
2023/12/14	21	65.90	8	65.94	66.80	13	3,588	0.36%
2023/12/13	5	64.84	8.1	64.83	65.70	-3.1	3,517	-0.09%
2023/12/12	4.1	63.88	2	64.30	64.20	2.1	3,520	0.06%
2023/12/11	1	63.50	1	63.80	63.50	0	3,570	0.00%
2023/12/07	0	0.00	1	63.80	63.80	-1	4,022	-0.02%
2023/12/06	3	64.03	0	0.00	63.90	3	4,072	0.07%
2023/12/05	2	64.75	1	64.60	64.70	1	4,088	0.02%
2023/12/04	4	64.93	1	65.10	64.80	3	4,222	0.07%
2023/12/01	4	64.78	2	65.15	65.20	2	4,303	0.05%
2023/11/30	6	64.95	1	64.50	64.50	5	4,396	0.11%
2023/11/29	7	65.59	0	0.00	65.50	7	4,342	0.16%
2023/11/28	2	64.40	2	64.80	65.10	0	4,353	0.00%
2023/11/27	0	0.00	3	64.40	64.40	-3	4,359	-0.07%
2023/11/24	5	64.74	1	64.80	64.60	4	4,391	0.09%
2023/11/22	5	64.00	2	64.20	64.20	3	4,419	0.07%
2023/11/21	3	64.37	7	64.43	64.10	-4	4,436	-0.09%
2023/11/20	2	64.20	7	64.24	64.40	-5	4,419	-0.11%
2023/11/17	2	63.90	2	63.95	63.70	0	4,417	0.00%
2023/11/16	2	63.60	2	63.90	63.80	0	4,407	0.00%
2023/11/15	6	63.63	5.3	63.41	63.70	0.8	4,398	0.02%
2023/11/14	3	64.00	3	63.83	63.70	0	4,358	0.00%
2023/11/10	1	64.30	1	64.50	64.30	0	4,368	0.00%
2023/11/09	2	63.80	0	0.00	64.00	2	4,355	0.05%
2023/11/08	3	64.07	15	64.32	64.30	-12	4,333	-0.28%
2023/11/07	5	63.36	3	63.47	63.40	2	4,293	0.05%
2023/11/06	2	64.10	3	64.37	64.60	-1	4,229	-0.02%
2023/11/03	1	63.10	1	62.80	63.30	0	4,184	0.00%
2023/11/02	33	62.96	12	62.53	63.10	21	4,161	0.50%
2023/11/01	15.1	63.90	1	66.37	62.40	14.1	4,091	0.34%
2023/10/31	1	69.40	1	70.30	69.00	0	3,844	0.00%
2023/10/27	0	0.00	8	69.23	69.00	-8	3,948	-0.20%
2023/10/26	2.1	69.30	0	0.00	69.00	2.1	4,012	0.05%
2023/10/25	1	71.40	0	0.00	70.70	1	4,103	0.02%
2023/10/24	1	71.80	2	71.50	70.50	-1	4,120	-0.02%
2023/10/20	2	68.10	0.4	69.00	68.80	1.6	4,015	0.04%
2023/10/18	0	0.00	10	70.20	70.00	-10	4,099	-0.24%
2023/10/17	1	70.00	0	0.00	69.90	1	4,062	0.02%
2023/10/16	1	70.00	1	69.90	69.90	0	4,098	0.00%
2023/10/13	2.1	72.14	0	0.00	71.70	2.1	4,124	0.05%
2023/10/12	0	0.00	4	71.80	71.90	-4	4,126	-0.10%
2023/10/11	0	0.00	4	71.35	71.20	-4	4,123	-0.10%
2023/10/06	1	71.00	0	0.00	70.00	1	4,156	0.02%
2023/10/05	3	70.40	0	0.00	71.00	3	4,178	0.07%
2023/10/04	2	68.70	0	0.00	69.30	2	4,164	0.05%
2023/10/02	1	68.40	0	0.00	69.10	1	4,167	0.02%
2023/09/27	1.1	69.30	0	69.40	69.40	1.1	4,276	0.03%
2023/09/26	2	71.35	0	0.00	70.20	2	4,428	0.05%
2023/09/25	5	71.60	0	0.00	71.70	5	4,468	0.11%
2023/09/22	1	69.40	0	0.00	70.30	1	4,495	0.02%
2023/09/21	2	70.45	1	70.00	70.00	1	4,626	0.02%
2023/09/20	2	72.00	1.5	70.81	70.90	0.5	4,615	0.01%
2023/09/19	4	73.08	4	72.88	73.00	0	4,529	0.00%
2023/09/18	12.3	72.14	7	72.53	72.30	5.3	4,483	0.12%
2023/09/15	16	72.61	29	71.96	71.90	-13	4,428	-0.29%
2023/09/14	5	72.12	1	71.80	71.80	4	4,349	0.09%
2023/09/13	11	70.85	7	71.71	71.70	4	4,260	0.09%
2023/09/12	7	70.74	20	70.13	70.40	-13	4,110	-0.32%
2023/09/11	2	68.20	1	68.00	67.90	1	3,817	0.03%
2023/09/08	3	68.33	2.4	68.21	68.30	0.6	3,782	0.02%
2023/09/07	10.1	68.73	4.1	68.84	68.30	6	3,796	0.16%
2023/09/06	7	67.69	30	67.83	68.00	-23	3,658	-0.63%
2023/09/05	6	67.83	20	67.48	67.80	-14	3,589	-0.39%
2023/09/04	0	0.00	2	65.60	65.80	-2	3,513	-0.06%
2023/09/01	1	65.60	0	0.00	65.90	1	3,514	0.03%
2023/08/31	1	65.90	9.3	66.27	66.30	-8.3	3,556	-0.23%
2023/08/30	5	65.60	0	0.00	65.90	5	3,579	0.14%
2023/08/29	0	0.00	2	65.20	65.40	-2	3,574	-0.06%
2023/08/25	5	65.10	5.6	65.09	65.20	-0.6	3,587	-0.02%
2023/08/24	1	65.00	2	64.90	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	1	64.00	64.50	-1	3,630	-0.03%
2023/08/22	2	64.40	0	0.00	63.90	2	3,721	0.05%
2023/08/18	1	64.30	0.1	64.40	63.90	0.9	3,901	0.02%
2023/08/17	0.1	64.50	0	0.00	64.50	0.1	3,928	0.00%
2023/08/16	1	63.50	4	63.93	64.50	-3	3,929	-0.08%
2023/08/15	0	0.00	1	62.80	62.90	-1	3,902	-0.03%
2023/08/14	1.1	62.21	1	62.20	61.90	0.1	3,906	0.00%
2023/08/11	2	63.45	0	0.00	62.80	2	3,924	0.05%
2023/08/10	0	0.00	1	63.50	63.30	-1	3,934	-0.03%
2023/08/09	1.1	63.32	0	0.00	63.90	1.1	3,923	0.03%
2023/08/08	1	63.60	1	63.20	63.60	0	3,916	0.00%
2023/08/07	0	0.00	5	64.80	64.60	-5	3,912	-0.13%
2023/08/04	4	63.05	12.2	63.17	63.30	-8.2	3,897	-0.21%
2023/08/02	4	64.35	0	0.00	64.00	4	3,880	0.10%
2023/08/01	2	64.80	2	65.30	65.90	0	3,874	0.00%
2023/07/31	8.3	65.00	7	65.23	64.50	1.3	3,913	0.03%
2023/07/28	25.2	65.56	4	66.10	66.00	21.2	3,870	0.55%
2023/07/27	2	65.15	1	64.50	64.40	1	3,885	0.03%
2023/07/26	2	64.40	1.2	64.89	64.70	0.9	3,849	0.02%
2023/07/25	0	0.00	4	64.30	64.70	-4	3,848	-0.10%
2023/07/24	16	63.23	3	64.10	63.60	13	3,823	0.34%
2023/07/21	10	62.47	20	65.02	64.40	-10	3,803	-0.26%
2023/07/20	1	63.00	3	63.20	63.40	-2	3,723	-0.05%
2023/07/19	3	63.80	4	63.25	62.90	-1	3,724	-0.03%
2023/07/18	7	64.26	10	64.29	64.60	-3	3,711	-0.08%
2023/07/17	8	63.45	5	63.68	64.10	3	3,697	0.08%
2023/07/14	0	0.00	6	63.50	63.60	-6	3,723	-0.16%
2023/07/13	4.2	63.74	2	64.10	63.30	2.2	3,730	0.06%
2023/07/12	2	62.50	3	62.93	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	2	61.75	62.00	-2	3,679	-0.05%
2023/07/10	0.2	61.00	0	0.00	60.50	0.2	3,681	0.01%
2023/07/07	12	61.10	0.5	60.90	60.60	11.5	3,693	0.31%
2023/07/06	6	61.58	4	62.20	61.70	2	3,673	0.05%
2023/07/05	6.5	62.42	2	62.95	63.00	4.5	3,596	0.13%
2023/07/04	5.2	61.58	0	0.00	61.40	5.2	3,530	0.15%
2023/07/03	3	66.00	3	66.10	65.90	0	3,373	0.00%
2023/06/30	1.3	65.65	2	66.00	65.80	-0.7	3,307	-0.02%
2023/06/29	2	67.50	5	67.54	65.80	-3	3,259	-0.09%
2023/06/28	1	65.00	3.2	65.56	65.50	-2.2	3,103	-0.07%
2023/06/26	1	65.10	2	64.70	64.60	-1	3,075	-0.03%
2023/06/21	0	0.00	1	65.50	65.90	-1	3,081	-0.03%
2023/06/20	3.2	65.13	2	64.80	65.00	1.2	3,106	0.04%
2023/06/19	0.5	65.50	1	65.30	65.40	-0.5	3,115	-0.02%
2023/06/16	1	66.00	0	0.00	65.70	1	3,124	0.03%
2023/06/15	2	65.65	5	65.84	66.00	-3	3,130	-0.10%
2023/06/14	3	65.77	10	65.90	65.70	-7	3,189	-0.22%
2023/06/13	0	0.00	3	66.10	66.30	-3	3,252	-0.09%
2023/06/12	1	65.10	2	65.20	65.00	-1	3,212	-0.03%
2023/06/09	0	65.60	3.2	65.39	65.40	-3.2	3,219	-0.10%
2023/06/08	0	0.00	4	65.03	64.90	-4	3,243	-0.12%
2023/06/07	1	64.30	1	64.60	64.50	0	3,259	0.00%
2023/06/06	10	64.32	2	63.80	64.60	8	3,312	0.24%
2023/06/05	5.2	65.54	2	65.40	65.40	3.2	3,279	0.10%
2023/06/02	1	64.60	0	0.00	64.50	1	3,338	0.03%
2023/06/01	9	64.50	0	0.00	64.70	9	3,416	0.26%
2023/05/31	0	0.00	5	64.40	64.60	-5	3,537	-0.14%
2023/05/30	1	63.90	0	0.00	64.00	1	3,695	0.03%
2023/05/29	1	63.90	6	64.30	64.40	-5	3,896	-0.13%
2023/05/26	18	64.48	5	64.32	64.10	13	3,999	0.33%
2023/05/25	2	64.20	8	64.08	64.60	-6	3,927	-0.15%
2023/05/24	3	62.60	3	62.77	62.70	0	3,816	0.00%
2023/05/23	5	62.94	6	63.35	63.40	-1	3,802	-0.03%
2023/05/22	5	63.36	5	63.34	63.10	0	3,776	0.00%
2023/05/19	0	0.00	1	62.70	62.70	-1	3,766	-0.03%
2023/05/18	7	62.27	2	62.50	62.50	5	3,817	0.13%
2023/05/17	2	62.50	9	63.11	62.60	-7	3,832	-0.18%
2023/05/16	3	62.40	2	62.20	62.50	1	3,798	0.03%
2023/05/15	1	61.50	0	0.00	61.70	1	3,781	0.03%
2023/05/12	0	0.00	5	61.62	61.80	-5	3,888	-0.13%
2023/05/11	3	61.93	3	61.84	60.80	0	3,938	0.00%
2023/05/10	4	62.10	4	62.45	62.20	0	3,932	0.00%
2023/05/09	3	61.83	6	62.02	61.70	-3	3,953	-0.08%
2023/05/08	7	61.54	4	61.95	61.60	3	3,971	0.08%
2023/05/05	4	62.88	6	63.15	62.50	-2	4,006	-0.05%
2023/05/04	5	62.24	3	62.47	62.20	2	3,977	0.05%
2023/05/03	3	62.97	17	62.54	62.50	-14	4,012	-0.35%
2023/05/02	2	60.50	2	60.40	60.60	0	3,946	0.00%
2023/04/28	2	59.80	1	59.70	60.00	1	3,983	0.03%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/25	1	59.00	0	0.00	58.90	1	3,991	0.03%
2023/04/24	1	59.50	1	59.40	59.90	0	3,977	0.00%
2023/04/21	1	59.90	0	0.00	59.80	1	3,965	0.03%
2023/04/20	7	60.71	2	60.65	60.50	5	3,968	0.13%
2023/04/19	7	61.49	5	62.22	61.40	2	3,951	0.05%
2023/04/18	0	0.00	3	61.73	61.40	-3	3,944	-0.08%
2023/04/17	1	61.60	4	61.63	61.60	-3	3,932	-0.08%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/13	1	61.30	0	0.00	61.00	1	3,865	0.03%
2023/04/07	1	60.50	0	0.00	60.40	1	3,821	0.03%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/30	2	60.85	1	61.00	61.10	1	3,831	0.03%
2023/03/28	6	60.68	4	60.30	60.30	2	3,947	0.05%
2023/03/27	3	61.57	5	62.10	61.30	-2	3,941	-0.05%
2023/03/24	2	61.10	4	61.80	61.20	-2	3,943	-0.05%
2023/03/23	3	60.77	2	61.20	61.50	1	3,967	0.03%
2023/03/22	4	60.60	0	0.00	61.00	4	3,959	0.10%
2023/03/21	0	0.00	3	60.57	60.80	-3	4,037	-0.07%
2023/03/20	2	60.10	4	60.20	60.20	-2	4,076	-0.05%
2023/03/17	4	59.35	1.1	59.41	59.50	2.9	4,114	0.07%
2023/03/16	3.1	59.58	2	60.19	59.30	1	4,099	0.03%
2023/03/14	5	61.36	0	0.00	61.00	5	4,117	0.12%
2023/03/13	3	60.70	5	60.88	61.80	-2	4,171	-0.05%
2023/03/10	5	61.64	1	61.60	61.60	4	4,244	0.09%
2023/03/09	4.1	62.43	2	63.40	62.30	2	4,331	0.05%
2023/03/08	0	0.00	3	62.50	62.80	-3	4,351	-0.07%
2023/03/07	5	62.58	3	63.17	62.30	2	4,460	0.04%
2023/03/06	9	62.40	7	62.60	62.40	2	4,434	0.05%
2023/03/03	10	62.16	1	62.10	62.00	9	4,488	0.20%
2023/03/02	11	62.14	9	62.49	62.70	2	4,582	0.04%
2023/03/01	11	58.75	17	60.29	61.00	-6	4,677	-0.13%
2023/02/24	12	59.83	23	59.58	59.70	-11	4,599	-0.24%
2023/02/23	1	58.10	1	58.40	58.20	0	4,526	0.00%
2023/02/22	3	58.37	0	0.00	58.10	3	4,701	0.06%
2023/02/21	3	59.07	0	0.00	59.00	3	4,795	0.06%
2023/02/20	1	59.30	2	59.30	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	10	59.00	58.80	-10	5,006	-0.20%
2023/02/16	0	0.00	0	58.90	58.50	0	5,127	0.00%
2023/02/13	1	58.00	3	58.43	58.50	-2	5,537	-0.04%
2023/02/10	3	58.40	1	59.70	58.10	2	5,676	0.04%
2023/02/09	2	58.95	1	59.10	59.30	1	5,673	0.02%
2023/02/08	2	58.55	0	0.00	58.50	2	5,727	0.03%
2023/02/07	4	58.00	5	58.32	58.60	-1	5,831	-0.02%
2023/02/06	7	58.67	5	58.92	58.70	2	5,979	0.03%
2023/02/03	12	59.60	2	59.30	59.70	10	6,177	0.16%
2023/02/02	0	0.00	1.1	58.73	59.10	-1.1	6,313	-0.02%
2023/02/01	0	58.40	1	58.80	58.50	-1	6,371	-0.02%
2023/01/31	1	57.60	1	57.80	57.50	0	6,330	0.00%
2023/01/30	0	0.00	3	57.30	57.00	-3	6,281	-0.05%
2023/01/17	0	0.00	1	56.10	56.40	-1	6,316	-0.02%
2023/01/16	0	0.00	2	56.40	56.40	-2	6,323	-0.03%
2023/01/13	1	57.00	0	56.40	56.40	1	6,329	0.02%
2023/01/10	1	56.60	0	0.00	57.00	1	6,435	0.02%
2023/01/09	0.1	57.30	1	57.40	57.10	-0.9	6,421	-0.01%
2023/01/06	1	57.00	1	57.20	57.00	0	6,442	0.00%
2023/01/05	2	56.65	6	56.85	56.60	-4	6,443	-0.06%
2023/01/03	0	0.00	0	55.60	55.90	0	6,474	0.00%
2022/12/30	2	55.70	2	55.90	55.50	0	6,521	0.00%
2022/12/29	0.4	55.25	1	55.60	55.80	-0.6	6,559	-0.01%
2022/12/23	3	54.37	31	54.34	55.10	-28	6,882	-0.41%
2022/12/22	3	56.00	0	0.00	55.60	3	6,896	0.04%
2022/12/19	1	56.90	0	0.00	57.60	1	6,889	0.01%
2022/12/16	1	57.30	2	57.40	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	1	58.00	58.30	-1	6,888	-0.01%
2022/12/14	1	57.70	1	57.60	57.80	0	6,832	0.00%
2022/12/13	10	58.50	0	0.00	57.40	10	6,803	0.15%
2022/12/12	0	0.00	1	57.40	57.60	-1	6,701	-0.01%
2022/12/09	10	57.80	12	57.78	57.80	-2	6,669	-0.03%
2022/12/08	2	57.40	0	0.00	57.70	2	6,649	0.03%
2022/12/07	2	57.15	12	57.24	57.20	-10	6,615	-0.15%
2022/12/06	1	57.30	1	57.89	57.20	0	6,594	0.00%
2022/12/05	1	58.10	1	57.80	57.80	0	6,615	0.00%
2022/12/02	3	58.53	8	58.50	58.30	-5	6,686	-0.07%
2022/12/01	13	58.08	16	58.09	58.00	-3	6,595	-0.05%
2022/11/30	7	57.10	2	57.45	57.70	5	6,517	0.08%
2022/11/29	39.1	56.53	32	57.06	56.70	7.1	6,446	0.11%
2022/11/28	1	57.40	2	57.85	57.40	-1	6,312	-0.02%
2022/11/25	9	58.14	10	58.21	57.80	-1	6,251	-0.02%
2022/11/24	33	57.48	27	57.49	58.20	6	6,154	0.10%
2022/11/23	45	58.39	10	58.41	58.20	35	5,985	0.59%
2022/11/22	4	56.90	18	57.11	56.70	-14	5,716	-0.24%
2022/11/21	0	0.00	6	56.67	56.20	-6	5,601	-0.11%
2022/11/18	26	55.72	1	56.40	55.50	25	5,542	0.45%
2022/11/17	5	56.64	1	56.00	56.90	4	5,371	0.07%
2022/11/16	2	55.50	1	55.90	55.70	1	5,318	0.02%
2022/11/15	1	55.60	2	55.40	55.80	-1	5,260	-0.02%
2022/11/14	5	55.40	7	55.30	55.60	-2	5,186	-0.04%
2022/11/11	4	54.40	5	54.92	54.50	-1	5,120	-0.02%
2022/11/10	5	53.18	0	0.00	53.00	5	4,940	0.10%
2022/11/09	15.1	54.13	0	0.00	54.10	15.1	4,854	0.31%
2022/11/08	13	54.63	8	54.18	53.90	5	4,775	0.10%
2022/11/07	3	55.13	4	55.35	55.10	-1	4,676	-0.02%
2022/11/04	0	0.00	7	54.11	54.00	-7	4,657	-0.15%
2022/11/03	18	54.65	18	54.64	54.90	0	4,634	0.00%
2022/11/02	8	53.83	7	54.40	54.50	1	4,583	0.02%
2022/11/01	14.1	53.23	5	53.24	53.20	9.1	4,436	0.21%
2022/10/31	2	54.80	0	0.00	54.10	2	4,267	0.05%
2022/10/28	2.1	54.17	0	0.00	54.60	2.1	4,116	0.05%
2022/10/26	0	0.00	5	55.00	54.40	-5	4,173	-0.12%
2022/10/25	2	55.45	2	54.70	54.70	0	4,335	0.00%
2022/10/21	0	0.00	11	57.10	56.60	-11	4,890	-0.22%
2022/10/20	0	0.00	2	57.60	57.20	-2	5,012	-0.04%
2022/10/19	0.1	59.50	0	0.00	59.00	0.1	5,105	0.00%
2022/10/18	1.1	60.12	10	60.00	60.10	-8.9	5,323	-0.17%
2022/10/14	2	61.45	1	61.50	61.40	1	5,661	0.02%
2022/10/13	0	0.00	1	61.96	59.90	-1	5,887	-0.02%
2022/10/07	10	63.40	0	0.00	63.60	10	6,313	0.16%
2022/10/05	0	0.00	1	61.10	61.90	-1	6,273	-0.02%
2022/10/04	4	59.80	3	59.93	59.90	1	6,223	0.02%
2022/10/03	2	61.10	4	61.88	60.90	-2	6,164	-0.03%
2022/09/30	3	63.37	1	63.40	63.80	2	6,145	0.03%
2022/09/29	1	64.90	1	65.40	65.60	0	6,167	0.00%
2022/09/28	1	65.40	2	65.25	64.20	-1	6,213	-0.02%
2022/09/27	1	65.10	0	0.00	65.20	1	6,202	0.02%
2022/09/23	1	64.10	0	0.00	63.40	1	6,295	0.02%
2022/09/22	1	65.80	1	66.20	66.50	0	6,352	0.00%
2022/09/15	1	68.40	0	67.70	66.70	1	6,969	0.01%
2022/09/14	0	0.00	1	67.60	68.30	-1	7,077	-0.01%
2022/09/12	14	69.10	3	69.03	69.70	11	7,223	0.15%
2022/09/08	3	68.20	5	68.72	68.80	-2	7,282	-0.03%
2022/09/07	0	0.00	3	66.97	66.90	-3	7,243	-0.04%
2022/09/06	20	66.46	22	66.72	66.50	-2	7,278	-0.03%
2022/09/05	0	0.00	1	66.90	66.60	-1	7,353	-0.01%
2022/09/02	3	66.90	5	67.14	66.60	-2	7,388	-0.03%
2022/09/01	1	66.60	1	67.20	66.60	0	7,471	0.00%
2022/08/31	1	66.91	5	67.34	67.10	-4	7,540	-0.05%
2022/08/30	9	66.60	3	67.13	66.60	6	7,579	0.08%
2022/08/29	0	0.00	29	64.94	65.80	-29	7,629	-0.38%
2022/08/26	5	66.96	1	67.10	66.70	4	7,661	0.05%
2022/08/25	7	66.94	0	0.00	66.80	7	7,774	0.09%
2022/08/24	4	67.03	4	66.80	66.90	0	7,806	0.00%
2022/08/23	4	67.28	3	66.60	66.70	1	7,850	0.01%
2022/08/22	3	70.40	0	0.00	68.90	3	7,861	0.04%
2022/08/19	2	70.50	2	70.05	69.90	0	7,904	0.00%
2022/08/18	0	69.30	3	68.83	69.40	-3	8,013	-0.04%
2022/08/17	7	67.41	18	67.36	67.20	-11	8,182	-0.13%
2022/08/16	8	68.55	2	69.60	68.60	6	8,279	0.07%
2022/08/15	2	68.85	5	69.14	69.10	-3	8,491	-0.04%
2022/08/12	5	69.20	4	68.98	69.00	1	8,705	0.01%
2022/08/11	12	70.62	0	0.00	70.20	12	8,748	0.14%
2022/08/10	2	71.00	0	0.00	70.80	2	8,682	0.02%
2022/08/09	1	70.00	2	70.25	69.70	-1	8,617	-0.01%
2022/08/08	0	0.00	1	69.80	70.00	-1	8,597	-0.01%
2022/08/05	2	69.50	3	69.53	69.70	-1	8,563	-0.01%
2022/08/04	1	68.90	0	0.00	69.00	1	8,518	0.01%
2022/08/03	5	69.78	6	68.72	68.60	-1	8,453	-0.01%
2022/08/02	9	70.06	8	70.00	70.10	1	8,399	0.01%
2022/08/01	8	71.35	23	70.93	71.00	-15	8,329	-0.18%
2022/07/29	61	69.81	67	68.84	69.80	-6	8,187	-0.07%
2022/07/28	16	67.96	16.1	68.45	68.50	-0.1	7,925	0.00%
2022/07/27	11	65.31	17	66.20	67.40	-6	7,758	-0.08%
2022/07/26	8	64.78	6.1	64.98	64.90	1.9	7,867	0.02%
2022/07/25	8	67.14	7	67.10	67.30	1	7,869	0.01%
2022/07/22	3	66.96	12	66.81	66.90	-9	7,719	-0.12%
2022/07/21	3	64.27	15	64.95	65.30	-12	7,550	-0.16%
2022/07/20	23	65.09	6	65.23	64.20	17	7,507	0.23%
2022/07/19	48	64.86	49	65.15	65.40	-1	7,307	-0.01%
2022/07/18	2	60.87	1	61.90	62.50	1	7,032	0.01%
2022/07/15	1	61.50	12	60.96	61.30	-11	7,157	-0.15%
2022/07/14	1	58.70	5	60.02	60.50	-4	7,210	-0.06%
2022/07/13	1	60.00	15.1	60.62	59.40	-14.1	7,215	-0.20%
2022/07/12	4	59.33	0	0.00	59.20	4	7,249	0.06%
2022/07/11	7	61.00	1	61.20	60.50	6	7,311	0.08%
2022/07/08	1	60.50	6	61.25	61.30	-5	7,550	-0.07%
2022/07/07	2	59.85	0	0.00	60.40	2	7,559	0.03%
2022/07/06	4	58.88	3	60.77	58.50	1	7,551	0.01%
2022/07/05	3	59.07	12	58.86	59.10	-9	7,519	-0.12%
2022/07/04	3.1	59.57	6	60.92	59.50	-2.9	7,515	-0.04%
2022/07/01	8	60.33	5	60.56	60.30	3	7,626	0.04%
2022/06/30	3.1	62.46	0	0.00	61.80	3.1	7,740	0.04%
2022/06/29	14	62.56	11	62.82	62.90	3	7,647	0.04%
2022/06/28	2	59.80	23	60.59	61.40	-21	7,381	-0.28%
2022/06/27	1	59.00	6	58.87	59.00	-5	7,233	-0.07%
2022/06/23	12	56.36	0.2	56.40	56.60	11.8	7,130	0.17%
2022/06/22	2.1	58.32	0	0.00	58.80	2.1	6,997	0.03%
2022/06/21	4	62.40	2	62.30	62.40	2	6,851	0.03%
2022/06/20	2	62.90	2	62.30	60.20	0	6,741	0.00%
2022/06/17	4	62.62	6	62.62	62.90	-2	6,645	-0.03%
2022/06/16	3	63.13	3	62.87	62.40	0	6,508	0.00%
2022/06/15	0	0.00	9	63.60	63.90	-9	6,403	-0.14%
2022/06/14	16.2	63.62	16	63.28	63.20	0.2	6,341	0.00%
2022/06/13	11	62.95	13	63.35	64.00	-2	6,202	-0.03%
2022/06/10	5	63.04	17	63.56	64.00	-12	6,153	-0.20%
2022/06/09	12	63.03	19	63.47	63.10	-7	6,073	-0.12%
2022/06/08	5	62.50	1	62.20	63.10	4	5,989	0.07%
2022/06/07	1	62.20	5	61.94	62.20	-4	5,902	-0.07%
2022/06/06	8	60.41	2	60.35	60.40	6	5,809	0.10%
2022/06/02	12	61.82	10	62.41	61.30	2	5,794	0.03%
2022/06/01	3	61.50	8	61.81	62.00	-5	5,680	-0.09%
2022/05/31	1	61.60	5	61.60	61.80	-4	5,638	-0.07%
2022/05/30	2.2	61.21	3	61.63	61.00	-0.8	5,626	-0.01%
2022/05/27	5	61.36	6	61.22	61.10	-1	5,544	-0.02%
2022/05/26	16	61.77	26	61.39	61.00	-10	5,480	-0.18%
2022/05/25	9	61.01	7	60.86	60.60	2	5,322	0.04%
2022/05/24	1.1	60.47	6.3	60.70	60.80	-5.2	5,147	-0.10%
2022/05/23	21	60.03	8	60.01	60.00	13	4,944	0.26%
2022/05/20	8	59.11	7.5	58.95	59.30	0.5	4,734	0.01%
2022/05/19	3	57.33	9	57.41	57.90	-6	4,500	-0.13%
2022/05/17	0	0.00	15	55.87	56.00	-15	4,431	-0.34%
2022/05/16	3	54.40	3	54.80	54.70	0	4,462	0.00%
2022/05/12	1	55.00	0	0.00	55.10	1	4,434	0.02%
2022/05/11	1	55.40	0	0.00	55.80	1	4,429	0.02%
2022/05/10	4	55.48	2	56.35	56.70	2	4,417	0.05%
2022/05/09	8	55.85	46	55.78	55.40	-38	4,452	-0.85%
2022/05/06	0.2	57.40	6	57.27	57.50	-5.8	4,419	-0.13%
2022/05/05	11	58.88	5	58.70	58.70	6	4,418	0.14%
2022/05/04	10	57.46	5	57.90	57.60	5	4,313	0.12%
2022/05/03	71	58.13	89	58.16	58.10	-18	4,264	-0.42%
2022/04/29	25	56.28	3	58.70	55.90	22	4,076	0.54%
2022/04/28	10	56.47	6	56.23	58.10	4	3,956	0.10%
2022/04/27	2	55.50	1	56.00	56.10	1	3,904	0.03%
2022/04/26	2	57.80	1	57.90	57.90	1	3,839	0.03%
2022/04/25	0	0.00	1	56.60	56.50	-1	3,770	-0.03%
2022/04/22	10	58.00	2	57.70	57.90	8	3,714	0.22%
2022/04/21	3	57.67	5.8	57.71	58.00	-2.8	3,677	-0.08%
2022/04/20	1	55.90	13.5	56.26	56.40	-12.5	3,549	-0.35%
2022/04/19	3	55.03	0.1	55.00	55.30	2.9	3,499	0.08%
2022/04/18	3	55.50	14	55.41	54.80	-11	3,509	-0.31%
2022/04/15	5.2	55.55	10	55.69	55.60	-4.8	3,474	-0.14%
2022/04/14	13.2	55.61	42	55.68	55.30	-28.8	3,450	-0.83%
2022/04/13	2	54.35	10	54.42	54.20	-8	3,216	-0.25%
2022/04/12	1	53.40	23.1	53.17	53.40	-22.1	3,224	-0.68%
2022/04/11	24	52.38	99	52.10	51.90	-75	3,348	-2.24%
2022/04/08	62	53.65	3	53.50	53.90	59	3,345	1.76%
2022/04/07	73.2	54.13	7	54.17	53.60	66.2	3,348	1.98%
2022/04/06	12	54.63	8.2	54.83	55.30	3.8	3,239	0.12%
2022/04/01	0	0.00	6	52.47	52.90	-6	3,160	-0.19%
2022/03/31	1	51.90	1	52.10	52.10	0	3,290	0.00%
2022/03/30	10	52.24	40	52.25	52.10	-30	3,491	-0.86%
2022/03/25	0	0.00	2	52.30	52.10	-2	4,722	-0.04%
2022/03/24	0	0.00	1	52.40	52.30	-1	4,756	-0.02%
2022/03/23	2.1	52.30	3	52.27	52.20	-0.9	4,815	-0.02%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/21	35.1	51.99	0	0.00	51.90	35.1	4,845	0.72%
2022/03/18	0	0.00	2	51.80	52.00	-2	4,896	-0.04%
2022/03/17	5	51.70	0	0.00	51.80	5	4,917	0.10%
2022/03/16	0	0.00	5	51.32	51.20	-5	4,927	-0.10%
2022/03/15	1	50.80	0	0.00	51.10	1	4,973	0.02%
2022/03/14	8	51.20	3	51.60	51.70	5	5,045	0.10%
2022/03/11	1.1	51.32	0	0.00	51.40	1.1	5,135	0.02%
2022/03/09	1	50.60	0	0.00	51.20	1	5,169	0.02%
2022/03/08	5	50.76	0	0.00	50.00	5	5,240	0.10%
2022/03/07	1	51.30	7	51.66	51.20	-6	5,532	-0.11%
2022/03/03	6.1	52.04	1	52.00	52.10	5.1	5,638	0.09%
2022/03/02	2	52.15	3	52.53	52.40	-1	5,640	-0.02%
2022/02/25	1	51.80	3	52.37	52.30	-2	5,733	-0.03%
2022/02/24	4	52.45	1	52.50	51.90	3	5,792	0.05%
2022/02/23	1	53.60	2	53.50	53.50	-1	5,809	-0.02%
2022/02/22	8	53.94	2	55.05	53.60	6	5,971	0.10%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/18	2	54.60	4	54.75	54.70	-2	6,706	-0.03%
2022/02/17	4	54.60	18	54.68	54.50	-14	6,837	-0.20%
2022/02/16	3	53.80	8	54.19	53.90	-5	6,954	-0.07%
2022/02/15	5	52.68	3	52.70	52.50	2	6,932	0.03%
2022/02/14	3.1	52.47	1	52.60	52.40	2.1	6,947	0.03%
2022/02/11	1	53.60	0.5	53.80	53.40	0.5	6,958	0.01%
2022/02/10	0	0.00	3.2	54.03	54.10	-3.2	6,989	-0.05%
2022/02/09	16	53.87	19.3	54.03	53.90	-3.3	7,000	-0.05%
2022/02/08	1	55.10	0	0.00	55.00	1	6,971	0.01%
2022/02/07	16	54.51	5	54.82	54.90	11	6,971	0.16%
2022/01/26	4	52.70	7	52.87	53.20	-3	6,962	-0.04%
2022/01/25	5	53.06	0	0.00	52.90	5	6,996	0.07%
2022/01/24	13	53.22	12	54.28	54.50	1	7,022	0.01%
2022/01/21	10	53.91	0	0.00	54.70	10	7,177	0.14%
2022/01/20	2	55.00	0	0.00	55.20	2	7,121	0.03%
2022/01/19	2	54.20	0	0.00	54.30	2	7,097	0.03%
2022/01/18	1	54.90	2	54.95	54.80	-1	7,080	-0.01%
2022/01/14	2	54.20	0.2	54.40	54.30	1.9	7,032	0.03%
2022/01/13	10	55.85	1	55.70	55.80	9	6,992	0.13%
2022/01/12	1.1	53.94	2	54.75	55.30	-0.9	6,898	-0.01%
2022/01/11	2	54.70	4	54.23	54.20	-2	6,829	-0.03%
2022/01/10	7.1	56.03	0	0.00	55.60	7.1	6,776	0.10%
2022/01/07	3.1	55.04	11	56.08	55.00	-7.9	6,737	-0.12%
2022/01/06	0	0.00	2	56.85	56.50	-2	6,650	-0.03%
2022/01/05	4	57.15	6	57.87	57.30	-2	6,606	-0.03%
2022/01/04	24	57.98	16	57.81	57.70	8	6,496	0.12%
2022/01/03	2.2	56.66	11	55.85	56.00	-8.8	6,300	-0.14%
2021/12/30	4	56.73	24	56.98	56.70	-20	6,236	-0.32%
2021/12/29	6.1	56.90	10	56.90	57.00	-4	6,182	-0.06%
2021/12/28	21.3	57.99	3	57.57	57.20	18.3	6,122	0.30%
2021/12/27	32	57.54	36	57.92	57.70	-4	5,954	-0.07%
2021/12/24	28	57.28	10.2	57.17	56.90	17.9	5,831	0.31%
2021/12/23	35.5	59.53	34	59.59	58.40	1.5	5,626	0.03%
2021/12/22	27	57.50	51	57.11	58.00	-24	4,911	-0.49%
2021/12/21	0	0.00	7	55.19	54.80	-7	4,452	-0.16%
2021/12/20	0	0.00	49	54.52	54.70	-49	4,387	-1.12%
2021/12/17	6	54.25	4.2	54.36	54.20	1.8	4,356	0.04%
2021/12/16	0	0.00	4	53.55	53.70	-4	4,286	-0.09%
2021/12/15	0	0.00	4	52.70	52.70	-4	4,263	-0.09%
2021/12/14	7	52.51	6	52.27	51.90	1	4,246	0.02%
2021/12/13	32	53.97	10	53.50	53.40	22	4,192	0.52%
2021/12/09	6.1	54.14	2	54.30	53.60	4.1	4,164	0.10%
2021/12/08	2	54.80	9	54.86	54.80	-7	4,123	-0.17%
2021/12/07	4	53.85	8	54.58	54.40	-4	4,049	-0.10%
2021/12/06	2	53.20	2	53.90	53.50	0	3,944	0.00%
2021/12/03	11.1	53.73	2	53.80	53.70	9.1	3,928	0.23%
2021/12/02	11	53.91	7	53.67	53.60	4	3,890	0.10%
2021/12/01	28	54.88	27	54.86	55.10	1	3,798	0.03%
2021/11/30	12	52.88	4	53.65	52.80	8	3,467	0.23%
2021/11/29	2	52.15	0	0.00	52.10	2	3,378	0.06%
2021/11/26	9	53.21	4	52.45	52.00	5	3,320	0.15%
2021/11/25	6	54.12	1	54.70	53.60	5	3,262	0.15%
2021/11/24	9	53.50	4	53.75	53.60	5	3,213	0.16%
2021/11/23	0	0.00	5	54.10	53.70	-5	3,138	-0.16%
2021/11/22	3	55.30	3	55.17	55.10	0	3,042	0.00%
2021/11/19	4	56.55	16	56.08	55.50	-12	2,957	-0.41%
2021/11/18	23	57.86	5	57.24	57.30	18	2,801	0.64%
2021/11/17	19.3	55.38	72.1	55.73	56.10	-52.8	2,335	-2.26%
2021/11/16	2	53.70	7	53.20	53.60	-5	2,031	-0.25%
2021/11/15	8	50.56	17	52.69	53.50	-9	1,902	-0.47%
2021/11/12	12	50.24	0	0.00	50.30	12	1,780	0.67%
2021/11/11	2	50.10	0	0.00	50.10	2	1,772	0.11%
2021/11/10	1	50.00	2	50.20	50.50	-1	1,758	-0.06%
2021/11/09	5	49.97	0	0.00	49.70	5	1,743	0.29%
2021/11/05	14	49.93	7	49.92	50.00	7	1,711	0.41%
2021/11/04	4	50.13	7	50.03	50.30	-3	1,707	-0.18%
2021/11/03	0	0.00	5	50.30	50.30	-5	1,778	-0.28%
2021/11/02	19	50.81	12	50.57	50.40	7	1,821	0.38%
2021/11/01	11	51.59	2	51.50	51.90	9	1,836	0.49%
2021/10/29	27	51.82	13	52.59	51.50	14	1,822	0.77%
2021/10/28	6	50.63	4	50.90	50.80	2	1,693	0.12%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/25	7	50.77	0	0.00	50.80	7	2,267	0.31%
2021/10/22	2	50.95	1	51.10	51.10	1	2,402	0.04%
2021/10/21	1	50.70	0	0.00	51.20	1	2,443	0.04%
2021/10/12	0	0.00	6	50.70	50.70	-6	2,584	-0.23%
2021/10/08	30	50.73	0	0.00	50.80	30	2,619	1.15%
2021/10/04	7	49.47	6	49.68	49.70	1	2,742	0.04%
2021/09/28	2	50.80	2	50.90	50.70	0	2,762	0.00%
2021/09/24	1	51.80	2	51.85	51.50	-1	2,814	-0.04%
2021/09/23	0	0.00	1	50.90	50.90	-1	2,856	-0.04%
2021/09/17	1	50.50	0	0.00	51.40	1	2,930	0.03%
2021/09/13	0	0.00	1	50.60	50.70	-1	3,006	-0.03%
2021/09/10	3	51.40	3	51.60	51.50	0	3,029	0.00%
2021/09/09	0	0.00	1	51.80	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	1	50.60	50.60	-1	3,043	-0.03%
2021/09/03	2	52.10	0	0.00	51.90	2	3,037	0.07%
2021/08/31	2	52.20	2	51.90	52.00	0	3,017	0.00%
2021/08/30	10	52.50	0	0.00	52.80	10	3,012	0.33%
2021/08/23	0	0.00	12	50.63	50.70	-12	3,057	-0.39%
2021/08/19	1	49.10	0	0.00	49.00	1	3,068	0.03%
2021/08/18	3	48.15	3	48.00	49.70	0	3,078	0.00%
2021/08/17	1	49.80	0	0.00	49.05	1	3,072	0.03%
2021/08/16	11	50.00	0	0.00	50.50	11	3,060	0.36%
2021/08/13	9	51.11	0	0.00	50.80	9	3,050	0.30%
2021/08/12	0	0.00	5	52.60	51.40	-5	3,055	-0.16%
2021/08/11	6	51.93	0	0.00	52.20	6	3,064	0.20%
2021/08/10	6	52.57	2	52.80	52.50	4	3,085	0.13%
2021/08/09	27.1	54.09	4	53.40	53.40	23.1	3,103	0.74%
2021/08/06	0	0.00	1	58.80	59.20	-1	3,071	-0.03%
2021/08/05	5	60.00	3	59.93	59.90	2	3,050	0.07%
2021/08/04	1	59.70	2	59.80	59.60	-1	3,035	-0.03%
2021/08/03	9	59.48	6	59.32	59.10	3	3,032	0.10%
2021/08/02	12	60.51	12	60.70	60.50	0	2,965	0.00%
2021/07/30	14	61.66	32	62.23	61.50	-18	2,886	-0.62%
2021/07/29	64	62.01	51	61.50	60.40	13	2,757	0.47%
2021/07/28	6	57.62	8	59.34	60.00	-2	2,410	-0.08%
2021/07/27	6	58.93	1	58.70	58.40	5	2,344	0.21%
2021/07/26	15	58.70	1	59.60	59.70	14	2,337	0.60%
2021/07/23	2	58.15	3.1	58.06	58.10	-1.1	2,338	-0.05%
2021/07/22	0	0.00	1	56.40	56.20	-1	2,326	-0.04%
2021/07/20	3	56.40	1	56.60	56.40	2	2,334	0.09%
2021/07/19	2	57.40	1	57.40	57.30	1	2,354	0.04%
2021/07/16	1	58.10	1	57.80	58.00	0	2,427	0.00%
2021/07/15	5	58.40	1	58.90	58.40	4	2,458	0.16%
2021/07/14	4	59.28	1	58.70	59.50	3	2,481	0.12%
2021/07/13	1	57.30	1	57.60	57.40	0	2,406	0.00%
2021/07/12	5	56.40	7	56.67	56.70	-2	2,422	-0.08%
2021/07/09	1	56.80	3	56.53	56.60	-2	2,449	-0.08%
2021/07/07	2	57.30	0	0.00	57.00	2	2,518	0.08%
2021/07/06	4	56.90	4	56.95	56.90	0	2,540	0.00%
2021/07/05	7	56.89	2	57.00	57.40	5	2,572	0.19%
2021/07/02	0	0.00	1	57.00	57.00	-1	2,582	-0.04%
2021/07/01	6	56.10	4	56.00	56.00	2	2,584	0.08%
2021/06/30	1	56.80	0	0.00	57.00	1	2,601	0.04%
2021/06/29	5	55.98	2	55.60	55.50	3	2,602	0.12%
2021/06/28	2	55.30	2	56.00	56.70	0	2,602	0.00%
2021/06/25	0	0.00	2	55.00	55.20	-2	2,605	-0.08%
2021/06/23	2	54.20	2	54.30	54.50	0	2,648	0.00%
2021/06/22	0	0.00	1	52.40	52.70	-1	2,760	-0.04%
2021/06/21	2	52.90	0	0.00	52.10	2	2,788	0.07%
2021/06/18	3	53.20	2	53.60	54.10	1	2,806	0.04%
2021/06/16	1	53.29	0	0.00	53.30	1	3,098	0.03%
2021/06/15	0	52.80	0	0.00	52.80	0	3,198	0.00%
2021/06/11	0	0.00	4	52.90	52.70	-4	3,238	-0.12%
2021/06/08	3	52.10	1	51.80	51.80	2	3,476	0.06%
2021/06/04	0	0.00	0.3	52.43	52.80	-0.3	3,761	-0.01%
2021/06/03	1	52.50	0	0.00	52.30	1	3,825	0.03%
2021/06/02	7	53.06	2	52.80	52.30	5	3,852	0.13%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/28	2	52.80	2	53.20	53.20	0	3,953	0.00%
2021/05/27	1	52.90	0	0.00	53.10	1	4,034	0.02%
2021/05/26	0	52.50	0	0.00	52.60	0	4,173	0.00%
2021/05/19	1	51.10	1	50.30	50.20	0	4,839	0.00%
2021/05/18	0	0.00	2	50.90	51.50	-2	5,028	-0.04%
2021/05/17	4	49.25	0	0.00	50.50	4	5,222	0.08%
2021/05/14	0	0.00	3	52.17	50.80	-3	5,529	-0.05%
2021/05/13	5	50.40	4.3	51.15	51.30	0.7	5,619	0.01%
2021/05/12	2	50.80	2	52.30	50.50	0	5,974	0.00%
2021/05/11	2	52.60	0	0.00	53.40	2	6,523	0.03%
2021/05/10	0	58.00	0	0.00	56.30	0	6,778	0.00%
2021/05/07	0	0.00	2	57.60	57.40	-2	7,076	-0.03%
2021/05/06	0	57.70	0	0.00	56.60	0	7,306	0.00%
2021/05/04	5	56.06	1	56.60	56.50	4	7,753	0.05%
2021/05/03	0	60.50	0	0.00	59.90	0	7,874	0.00%
2021/04/28	0	60.30	0	0.00	60.00	0	8,044	0.00%
2021/04/27	0	59.80	0	0.00	59.40	0	8,246	0.00%
2021/04/26	0.3	60.00	0	0.00	59.90	0.3	8,506	0.00%
2021/04/23	14	58.94	1	59.50	59.50	13	8,950	0.15%
2021/04/22	0	0.00	7	61.23	59.50	-7	9,136	-0.08%
2021/04/21	1	61.80	2	61.90	61.60	-1	9,541	-0.01%
2021/04/20	0	0.00	1	62.00	62.80	-1	9,662	-0.01%
2021/04/19	0	61.10	0	0.00	61.40	0	9,696	0.00%
2021/04/16	2	61.30	0.1	61.30	61.10	1.9	9,702	0.02%
2021/04/15	3	61.50	0	0.00	61.80	3	9,705	0.03%
2021/04/14	4	60.05	1	60.50	60.00	3	9,741	0.03%
2021/04/13	6	61.50	1	61.60	60.40	5	9,761	0.05%
2021/04/12	1	61.90	0	0.00	61.50	1	9,769	0.01%
2021/04/09	9	62.69	0	0.00	62.10	9	9,773	0.09%
2021/04/08	0	62.70	0	0.00	63.10	0	9,761	0.00%
2021/04/07	0	0.00	1	62.80	62.80	-1	9,847	-0.01%
2021/04/06	0	0.00	2	62.40	62.00	-2	9,888	-0.02%
2021/03/31	0	64.40	1	63.70	63.60	-1	9,826	-0.01%
2021/03/30	0	63.30	0	0.00	64.00	0	9,797	0.00%
2021/03/29	0	0.00	2	62.30	62.80	-2	9,781	-0.02%
2021/03/26	3	61.67	0	0.00	62.40	3	9,785	0.03%
2021/03/25	8.1	61.48	13	60.93	61.10	-4.9	9,767	-0.05%
2021/03/22	4.3	65.61	5	65.87	64.80	-0.7	9,745	-0.01%
2021/03/19	5	65.30	2.1	64.82	65.80	2.9	9,687	0.03%
2021/03/18	4	65.18	6	64.65	64.80	-2	9,600	-0.02%
2021/03/17	1	63.80	0	0.00	63.40	1	9,543	0.01%
2021/03/15	1	64.20	3	64.83	64.10	-2	9,611	-0.02%
2021/03/12	0	0.00	21	65.43	64.70	-21	9,597	-0.22%
2021/03/11	4	64.85	2	64.30	65.70	2	9,602	0.02%
2021/03/10	3	64.07	14	62.11	64.20	-11	9,550	-0.12%
2021/03/09	0	0.00	6	60.87	61.90	-6	9,537	-0.06%
2021/03/08	3	61.10	1	61.10	61.40	2	9,758	0.02%
2021/03/05	6	60.03	1	59.50	60.70	5	9,768	0.05%
2021/03/04	6	60.70	0	0.00	60.30	6	9,779	0.06%
2021/03/03	5	59.92	0	0.00	61.00	5	9,755	0.05%
2021/03/02	2	60.90	1.1	60.64	60.50	0.9	9,771	0.01%
2021/02/26	9.1	62.22	8	61.66	61.00	1.1	9,731	0.01%
2021/02/25	8	64.21	3	64.10	64.10	5	9,661	0.05%
2021/02/24	1.1	64.45	6	64.82	65.00	-4.9	9,547	-0.05%
2021/02/23	3	63.30	4	63.20	63.10	-1	9,452	-0.01%
2021/02/22	16	65.76	7	64.90	64.80	9	9,440	0.10%
2021/02/19	8	65.44	9	65.03	65.40	-1	9,336	-0.01%
2021/02/18	12.1	64.50	4	64.40	64.20	8.1	9,277	0.09%
2021/02/17	3	64.13	7	64.00	64.90	-4	9,156	-0.04%
2021/02/05	16	61.94	67	60.86	60.80	-51	8,941	-0.57%
2021/02/04	22	59.39	15	60.09	60.30	7	8,638	0.08%
2021/02/03	20	60.05	20	60.16	58.90	0	8,623	0.00%
2021/02/02	54	59.28	50.1	59.28	59.90	4	8,293	0.05%
2021/02/01	8	57.11	21.1	57.06	57.90	-13.1	7,781	-0.17%
2021/01/29	6	56.17	9	56.44	55.70	-3	7,690	-0.04%
2021/01/28	7	55.94	17	55.88	56.00	-10	7,533	-0.13%
2021/01/27	0	0.00	7	54.26	54.50	-7	7,387	-0.09%
2021/01/26	11.1	55.58	16	55.66	53.90	-5	7,305	-0.07%
2021/01/25	7	55.50	14.1	55.19	55.80	-7.1	7,138	-0.10%
2021/01/22	2	54.20	4	54.23	54.30	-2	7,269	-0.03%
2021/01/21	12	53.73	5	54.06	53.90	7	7,174	0.10%
2021/01/20	9.2	54.54	23	53.32	53.50	-13.9	7,055	-0.20%
2021/01/19	5.1	54.10	18	54.09	54.50	-13	6,859	-0.19%
2021/01/18	25	54.47	69	53.99	54.20	-44	6,599	-0.67%
2021/01/15	2	51.95	14	51.47	52.40	-12	6,168	-0.19%
2021/01/14	34	52.42	25	52.18	52.30	9	6,031	0.15%
2021/01/13	0	0.00	2	48.90	49.15	-2	5,572	-0.04%
2021/01/12	1	47.60	0	0.00	47.80	1	5,425	0.02%
2021/01/11	0	0.00	4	48.35	48.25	-4	5,352	-0.07%
2021/01/08	2	47.93	0	0.00	48.70	2	5,373	0.04%
2021/01/07	4	47.50	0	0.00	48.70	4	5,446	0.07%
2021/01/06	8	48.38	2	48.25	47.50	6	5,412	0.11%
2021/01/05	2	48.68	3	48.80	49.00	-1	5,344	-0.02%
2021/01/04	1	48.70	4	49.03	49.00	-3	5,346	-0.06%
2020/12/30	6	49.05	2	48.75	49.00	4	5,348	0.07%
2020/12/29	4	48.46	0	0.00	48.40	4	5,288	0.08%
2020/12/28	1	46.90	0	0.00	47.15	1	5,226	0.02%
2020/12/25	1	47.00	1	47.55	46.90	0	5,213	0.00%
2020/12/24	0	0.00	1	46.85	47.10	-1	5,212	-0.02%
2020/12/23	11	46.74	1	46.80	46.75	10	5,212	0.19%
2020/12/22	1	47.75	5	47.57	46.80	-4	5,254	-0.08%
2020/12/21	11	47.79	0	0.00	47.75	11	5,272	0.21%
2020/12/18	6	48.79	5	49.50	48.55	1	5,259	0.02%
2020/12/17	3	48.98	27	49.06	49.15	-24	5,210	-0.46%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	12	48.48	16	48.95	47.85	-4	5,235	-0.08%
2020/12/14	0	0.00	4	48.50	48.50	-4	5,193	-0.08%
2020/12/11	4	47.55	8	47.96	48.50	-4	5,192	-0.08%
2020/12/10	13	48.05	2	48.00	47.95	11	5,300	0.21%
2020/12/09	16	49.13	3	49.12	48.75	13	5,271	0.25%
2020/12/08	5	49.32	10	49.20	48.85	-5	5,257	-0.10%
2020/12/07	4	48.93	22	49.15	49.00	-18	5,276	-0.34%
2020/12/04	1	48.70	0	0.00	48.50	1	5,253	0.02%
2020/12/03	4	49.14	7	48.93	49.00	-3	5,292	-0.06%
2020/12/02	18	48.53	10	48.79	48.80	8	5,298	0.15%
2020/12/01	2	46.28	0	0.00	46.70	2	5,159	0.04%
2020/11/30	3	46.93	5	47.00	46.70	-2	5,194	-0.04%
2020/11/27	1	46.90	0	0.00	47.15	1	5,235	0.02%
2020/11/26	2	46.70	0	0.00	46.95	2	5,295	0.04%
2020/11/25	2	47.33	8	47.56	47.25	-6	5,295	-0.11%
2020/11/24	11	47.16	77	47.95	47.15	-66	5,339	-1.24%
2020/11/23	0	0.00	1	48.15	48.10	-1	5,487	-0.02%
2020/11/20	2	47.90	13	47.75	47.85	-11	5,969	-0.18%
2020/11/19	66	48.00	3	48.20	48.00	63	6,280	1.00%
2020/11/18	6	46.86	7	47.00	47.15	-1	6,249	-0.02%
2020/11/17	15	47.19	6	47.05	47.05	9	6,220	0.14%
2020/11/16	3	47.77	10	47.67	47.60	-7	6,230	-0.11%
2020/11/13	5	46.73	3	46.97	47.05	2	6,161	0.03%
2020/11/12	4	46.75	3	46.80	46.75	1	6,162	0.02%
2020/11/11	5	47.13	22	47.28	46.95	-17	6,126	-0.28%
2020/11/10	21	46.86	20	46.74	46.85	1	5,999	0.02%
2020/11/09	19	47.07	11	46.88	46.80	8	5,921	0.14%
2020/11/06	17	47.05	28	47.15	47.15	-11	5,840	-0.19%
2020/11/05	17	46.76	25	46.72	46.65	-8	5,665	-0.14%
2020/11/04	16	45.86	3	45.78	45.45	13	5,552	0.23%
2020/11/03	3	45.70	5	45.74	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	7	44.86	45.25	-7	5,409	-0.13%
2020/10/30	33	45.23	14	45.33	44.40	19	5,310	0.36%
2020/10/29	2	42.68	0	0.00	43.65	2	5,029	0.04%
2020/10/28	1	43.65	2	44.35	43.45	-1	5,112	-0.02%
2020/10/27	1	44.05	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	44.80	1	44.80	44.65	0	5,205	0.00%
2020/10/23	2	44.58	1	44.70	44.80	1	5,215	0.02%
2020/10/21	1	44.20	0	0.00	44.25	1	5,173	0.02%
2020/10/16	3	44.58	12	44.61	44.05	-9	5,293	-0.17%
2020/10/15	1	45.30	2	45.35	45.00	-1	5,344	-0.02%
2020/10/14	0	0.00	1	44.60	44.60	-1	5,391	-0.02%
2020/10/13	1	43.85	0	0.00	44.05	1	5,530	0.02%
2020/10/12	1	44.10	3	44.07	44.00	-2	5,589	-0.04%
2020/10/08	0	0.00	2	44.40	44.25	-2	5,594	-0.04%
2020/10/07	2	44.05	0	0.00	43.85	2	5,633	0.04%
2020/10/05	2	42.88	0	0.00	43.00	2	5,753	0.03%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/25	8	42.22	9	41.39	42.00	-1	6,222	-0.02%
2020/09/24	6	42.52	3	42.70	42.50	3	6,207	0.05%
2020/09/23	1	43.05	6	43.09	43.10	-5	6,195	-0.08%
2020/09/22	8	43.12	9	43.48	43.40	-1	6,191	-0.02%
2020/09/21	7	43.26	11	43.40	43.00	-4	6,186	-0.06%
2020/09/18	6	44.75	3	44.95	44.55	3	6,214	0.05%
2020/09/17	8	44.19	0	0.00	44.60	8	6,310	0.13%
2020/09/16	6	45.00	10	45.00	44.60	-4	6,286	-0.06%
2020/09/15	13	45.02	14	45.25	45.40	-1	6,253	-0.02%
2020/09/14	10	44.25	0	0.00	44.05	10	6,179	0.16%
2020/09/11	6	43.42	0	0.00	42.85	6	6,184	0.10%
2020/09/10	15	43.26	5	43.05	43.65	10	6,151	0.16%
2020/09/09	13	43.54	14	43.48	43.40	-1	6,100	-0.02%
2020/09/08	12	43.28	5	43.65	43.15	7	6,056	0.12%
2020/09/07	12	44.02	5	44.28	43.80	7	5,985	0.12%
2020/09/04	2	42.75	6	43.28	44.00	-4	5,950	-0.07%
2020/09/03	1	43.10	0	0.00	42.50	1	5,931	0.02%
2020/09/02	6	43.42	1	43.70	42.90	5	5,994	0.08%
2020/09/01	2	44.00	2	43.83	43.90	0	5,970	0.00%
2020/08/31	3	45.70	7	45.00	44.70	-4	5,915	-0.07%
2020/08/28	11	46.41	19	46.35	45.85	-8	5,923	-0.14%
2020/08/27	10	46.52	14	46.62	46.40	-4	5,964	-0.07%
2020/08/26	50	46.77	75	46.76	46.55	-25	5,783	-0.43%
2020/08/25	16	44.84	7	43.89	45.00	9	5,292	0.17%
2020/08/24	3	41.42	9	41.78	42.45	-6	4,943	-0.12%
2020/08/21	4	40.00	5	39.96	40.00	-1	4,879	-0.02%
2020/08/20	16	38.96	16	39.43	39.35	0	4,855	0.00%
2020/08/19	4	40.73	4	40.98	40.60	0	4,778	0.00%
2020/08/18	14	40.98	6	41.05	40.95	8	4,762	0.17%
2020/08/14	1	41.20	1	41.30	41.30	0	4,764	0.00%
2020/08/13	5	41.40	3	41.25	41.35	2	4,785	0.04%
2020/08/12	4	41.19	11	41.28	41.25	-7	4,800	-0.15%
2020/08/11	14	41.69	12	41.60	41.70	2	4,801	0.04%
2020/08/10	6	42.51	5	42.76	42.20	1	4,800	0.02%
2020/08/07	2	42.08	3	42.37	42.25	-1	4,820	-0.02%
2020/08/06	1	41.75	0	0.00	41.90	1	4,902	0.02%
2020/08/05	1	42.50	1	42.60	42.15	0	4,965	0.00%
2020/08/04	8	41.86	10	41.89	42.30	-2	4,934	-0.04%
2020/08/03	7	41.59	7	42.04	41.50	0	4,939	0.00%
2020/07/30	1	41.60	5	41.30	41.75	-4	4,821	-0.08%
2020/07/29	1	40.75	1	40.70	40.35	0	4,748	0.00%
2020/07/28	17	40.45	14	40.54	40.15	3	4,759	0.06%
2020/07/27	11	41.24	4	41.63	40.85	7	4,806	0.15%
2020/07/24	18	42.08	4	41.64	41.70	14	4,789	0.29%
2020/07/23	3	43.23	2	43.15	43.00	1	4,732	0.02%
2020/07/22	10	43.08	8	43.53	43.65	2	4,701	0.04%
2020/07/21	9	42.62	1	42.65	42.50	8	4,640	0.17%
2020/07/20	14	42.94	1	42.55	42.95	13	4,574	0.28%
2020/07/17	3	46.55	7	46.53	46.30	-4	4,432	-0.09%
2020/07/16	2	46.00	0	0.00	46.00	2	4,292	0.05%
2020/07/15	4	46.15	23	46.17	45.95	-19	4,248	-0.45%
2020/07/14	18	45.74	7	46.00	45.60	11	4,313	0.26%
2020/07/13	4	45.83	2	45.55	45.90	2	4,271	0.05%
2020/07/10	10	46.91	0	0.00	46.55	10	4,210	0.24%
2020/07/09	7	48.34	1	47.85	47.85	6	4,137	0.15%
2020/07/08	13	47.23	14	47.29	47.35	-1	4,053	-0.02%
2020/07/07	9	47.64	5	47.79	47.70	4	3,978	0.10%
2020/07/06	4	48.81	0	0.00	48.75	4	3,839	0.10%
2020/07/03	21	48.75	1	48.90	48.60	20	3,754	0.53%
2020/07/02	1	48.15	1	48.50	48.55	0	3,762	0.00%
2020/07/01	5	48.36	2	48.20	48.50	3	3,760	0.08%
2020/06/30	4	46.84	4	47.21	47.90	0	3,753	0.00%
2020/06/29	23	46.57	4	46.40	46.15	19	3,738	0.51%
2020/06/24	21	48.06	1	47.80	47.75	20	3,646	0.55%
2020/06/23	3	49.57	3	49.27	49.40	0	3,540	0.00%
2020/06/22	0	0.00	13	49.29	49.20	-13	3,532	-0.37%
2020/06/19	8	50.29	1	51.40	49.95	7	3,536	0.20%
2020/06/18	3	49.92	1	49.80	50.90	2	3,480	0.06%
2020/06/17	4	48.68	1	48.65	48.80	3	3,430	0.09%
2020/06/16	12	48.80	0	0.00	49.00	12	3,443	0.35%
2020/06/15	1	48.50	13	48.05	48.05	-12	3,481	-0.34%
2020/06/12	11	48.40	0	0.00	49.10	11	3,496	0.31%
2020/06/11	7	50.32	13	50.63	49.20	-6	3,480	-0.17%
2020/06/10	5	51.46	0	0.00	52.10	5	3,405	0.15%
2020/06/09	11	50.58	13	51.41	51.30	-2	3,344	-0.06%
2020/06/08	1	49.55	0	0.00	49.50	1	3,269	0.03%
2020/06/05	8	49.60	3	49.55	49.55	5	3,237	0.15%
2020/06/04	4	49.85	4	49.49	49.40	0	3,243	0.00%
2020/06/03	0	0.00	3	49.80	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	1	48.15	48.40	-1	3,117	-0.03%
2020/06/01	1	47.75	8	47.34	47.50	-7	3,088	-0.23%
2020/05/29	16	46.58	0	0.00	46.35	16	3,079	0.52%
2020/05/28	4	47.40	2	47.45	47.35	2	3,094	0.06%
2020/05/27	1	46.75	0	0.00	46.90	1	3,085	0.03%
2020/05/25	1	45.65	11	46.01	46.50	-10	3,166	-0.32%
2020/05/22	3	46.48	0	0.00	46.30	3	3,197	0.09%
2020/05/21	21	46.88	0	0.00	46.80	21	3,196	0.66%
2020/05/19	1	46.50	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.00	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	47.15	2	48.25	47.95	-1	3,274	-0.03%
2020/05/14	5	49.18	4	49.13	47.80	1	3,272	0.03%
2020/05/13	10	50.03	11	50.19	50.40	-1	3,215	-0.03%
2020/05/12	5	48.90	2	48.23	49.65	3	3,169	0.09%
2020/05/11	0	0.00	1	48.10	48.00	-1	3,115	-0.03%
2020/05/07	1	47.65	0	0.00	47.75	1	3,094	0.03%
2020/05/05	0	0.00	1	46.00	46.00	-1	3,148	-0.03%
2020/04/30	1	47.75	22	47.41	47.10	-21	3,151	-0.67%
2020/04/29	20	47.80	0	0.00	47.80	20	3,149	0.63%
2020/04/24	2	46.75	2	46.75	46.60	0	3,258	0.00%
2020/04/23	3	47.60	1	48.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	5	47.10	47.10	-5	3,271	-0.15%
2020/04/21	0	0.00	2	47.15	46.10	-2	3,275	-0.06%
2020/04/20	1	48.00	3	47.88	48.20	-2	3,253	-0.06%
2020/04/17	5	47.95	9	47.69	47.75	-4	3,221	-0.12%
2020/04/16	10	45.92	13	45.92	46.05	-3	3,149	-0.10%
2020/04/15	5	44.75	5	44.95	44.45	0	3,145	0.00%
2020/04/14	0	0.00	11	43.92	44.00	-11	3,159	-0.35%
2020/04/13	7	43.34	0	0.00	43.15	7	3,170	0.22%
2020/04/10	11	43.86	1	44.15	43.80	10	3,188	0.31%
2020/04/09	1	44.00	3	43.80	44.25	-2	3,222	-0.06%
2020/04/08	3	43.30	26	43.39	43.45	-23	3,221	-0.71%
2020/04/07	28	41.78	6	41.76	42.40	22	3,174	0.69%
2020/04/06	6	40.38	5	40.60	40.40	1	3,131	0.03%
2020/04/01	0	0.00	9	39.62	40.00	-9	3,106	-0.29%
2020/03/31	13	39.37	16	39.36	38.60	-3	3,078	-0.10%
2020/03/30	5	37.67	8	38.27	38.60	-3	3,049	-0.10%
2020/03/27	2	38.70	6	39.16	38.70	-4	3,043	-0.13%
2020/03/26	1	39.15	1	40.00	38.65	0	3,014	0.00%
2020/03/25	12	39.06	5	38.95	39.40	7	3,008	0.23%
2020/03/24	2	37.10	5	36.67	36.50	-3	2,964	-0.10%
2020/03/23	3	34.67	2	35.63	35.10	1	2,947	0.03%
2020/03/20	5	35.96	4	36.74	36.55	1	2,945	0.03%
2020/03/19	6	35.15	0	0.00	34.00	6	2,929	0.20%
2020/03/18	2	38.43	0	0.00	37.75	2	2,896	0.07%
2020/03/17	5	39.51	1	39.30	39.30	4	2,899	0.14%
2020/03/16	3	40.90	2	41.33	40.00	1	2,936	0.03%
2020/03/13	7	39.92	10	39.75	41.00	-3	2,914	-0.10%
2020/03/12	8	44.26	14	43.03	42.95	-6	2,885	-0.21%
2020/03/11	6	46.93	6	47.11	46.70	0	2,843	0.00%
2020/03/10	3	44.45	4	45.34	46.10	-1	2,833	-0.04%
2020/03/09	9	46.41	3	46.47	45.30	6	2,855	0.21%
2020/03/06	2	48.35	4	48.55	48.30	-2	2,814	-0.07%
2020/03/05	1	49.40	4	49.25	49.15	-3	2,852	-0.11%
2020/03/04	5	48.41	0	0.00	48.35	5	2,891	0.17%
2020/03/03	3	49.32	5	49.51	49.00	-2	2,901	-0.07%
2020/03/02	7	48.36	6	49.20	48.50	1	2,884	0.03%
2020/02/27	8	49.40	1	49.95	48.95	7	2,867	0.24%
2020/02/26	3	50.33	1	51.00	50.10	2	2,879	0.07%
2020/02/25	3	50.57	3	51.03	51.00	0	2,863	0.00%
2020/02/24	2	51.80	3	51.80	51.80	-1	2,903	-0.03%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/20	2	53.45	0	0.00	53.20	2	2,964	0.07%
2020/02/19	7	53.59	3	53.90	53.50	4	2,975	0.13%
2020/02/18	2	52.95	0	0.00	52.30	2	2,953	0.07%
2020/02/13	1	53.80	12	53.61	53.20	-11	3,287	-0.33%
2020/02/12	4	52.60	1	52.40	52.80	3	3,369	0.09%
2020/02/11	1	51.90	2	52.15	52.30	-1	3,417	-0.03%
2020/02/10	3	51.20	0	0.00	51.20	3	3,575	0.08%
2020/02/07	2	53.00	0	0.00	52.40	2	3,887	0.05%
2020/02/06	3	52.53	0	0.00	52.80	3	4,146	0.07%
2020/02/05	1	52.00	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	52.10	1	52.20	52.10	0	4,586	0.00%
2020/02/03	1	49.00	0	0.00	51.00	1	4,680	0.02%
2020/01/31	1	54.00	5	53.02	53.00	-4	4,735	-0.08%
2020/01/30	2	53.55	10	53.20	53.20	-8	5,243	-0.15%
2020/01/20	2	59.50	1	59.50	59.10	1	5,266	0.02%
2020/01/17	0	0.00	1	59.50	59.50	-1	5,318	-0.02%
2020/01/16	1	59.40	1	59.30	59.40	0	5,400	0.00%
2020/01/14	2	60.70	3	60.60	60.70	-1	5,703	-0.02%
2020/01/13	2	60.20	0	0.00	60.30	2	5,772	0.03%
2020/01/10	2	59.50	5	59.00	59.60	-3	5,861	-0.05%
2020/01/09	7	60.01	4	60.60	59.70	3	5,932	0.05%
2020/01/08	14	60.12	1	60.10	59.70	13	6,020	0.22%
2020/01/07	6	61.55	3	61.90	61.20	3	6,092	0.05%
2020/01/06	8	62.65	5	62.30	62.10	3	6,167	0.05%
2020/01/03	3	64.77	9	63.90	63.70	-6	6,200	-0.10%
2020/01/02	15	64.10	16	63.99	64.10	-1	6,331	-0.02%
2019/12/31	0	0.00	6	63.18	63.40	-6	6,429	-0.09%
2019/12/30	2	63.25	6	63.15	63.30	-4	6,658	-0.06%
2019/12/27	4	63.40	0	0.00	63.20	4	6,869	0.06%
2019/12/26	1	63.30	6	63.10	63.10	-5	7,063	-0.07%
2019/12/20	1	63.00	2	62.90	62.60	-1	7,369	-0.01%
2019/12/19	1	62.50	2	62.40	62.50	-1	7,607	-0.01%
2019/12/18	3	62.70	0	0.00	62.40	3	7,631	0.04%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/16	1	62.30	63	62.48	62.90	-62	7,693	-0.81%
2019/12/13	2	62.90	8	62.36	61.90	-6	7,714	-0.08%
2019/12/12	7	63.31	6	62.90	62.90	1	7,743	0.01%
2019/12/11	0	0.00	3	64.20	63.30	-3	7,751	-0.04%
2019/12/09	1	63.40	7	63.80	63.40	-6	8,005	-0.07%
2019/12/06	0	0.00	9	63.02	62.50	-9	8,147	-0.11%
2019/12/05	73	63.51	2	63.40	63.30	71	8,208	0.86%
2019/12/04	13	63.19	12	62.72	62.70	1	8,454	0.01%
2019/12/03	0	0.00	2	61.50	61.70	-2	8,485	-0.02%
2019/12/02	3	61.43	1	61.30	61.20	2	8,479	0.02%
2019/11/29	7	62.70	7	63.13	62.50	0	8,447	0.00%
2019/11/28	4	64.33	8	64.53	63.80	-4	8,477	-0.05%
2019/11/27	1	63.70	6	63.97	64.00	-5	8,499	-0.06%
2019/11/26	1	64.00	1	64.50	64.10	0	8,509	0.00%
2019/11/25	2	63.50	1	63.50	63.70	1	8,510	0.01%
2019/11/22	14	63.92	2	64.00	63.90	12	8,547	0.14%
2019/11/21	5	64.18	2	64.60	64.30	3	8,765	0.03%
2019/11/20	14	65.52	14	65.37	65.30	0	8,814	0.00%
2019/11/19	5	66.72	10	66.69	66.00	-5	9,166	-0.05%
2019/11/18	5	66.74	2	66.75	66.70	3	9,281	0.03%
2019/11/15	7	66.59	2	67.00	66.40	5	9,341	0.05%
2019/11/14	9	67.76	14	67.15	67.10	-5	9,384	-0.05%
2019/11/13	9	66.81	14	66.91	66.90	-5	9,347	-0.05%
2019/11/12	1	64.70	14	65.85	65.90	-13	9,479	-0.14%
2019/11/11	18	64.42	6	64.97	64.00	12	9,646	0.12%
2019/11/08	3	66.77	6	66.50	66.90	-3	9,641	-0.03%
2019/11/07	29	66.30	20	66.22	66.30	9	9,805	0.09%
2019/11/06	24	67.34	22.1	67.17	66.60	1.9	9,818	0.02%
2019/11/05	32	67.13	21	66.40	66.50	11	9,702	0.11%
2019/11/04	7	65.37	13	65.52	65.60	-6	9,686	-0.06%
2019/11/01	15	64.13	0	0.00	63.90	15	9,845	0.15%
2019/10/31	18	64.75	4	64.78	65.00	14	10,188	0.14%
2019/10/30	19	63.90	3	63.83	63.90	16	10,575	0.15%
2019/10/29	18	65.68	75	65.88	64.60	-57	10,517	-0.54%
2019/10/28	11	64.92	11	64.99	64.40	0	10,022	0.00%
2019/10/25	3	64.53	8	64.26	64.20	-5	9,933	-0.05%
2019/10/24	1	64.00	15	63.91	64.00	-14	9,892	-0.14%
2019/10/23	4	62.83	1	63.00	62.70	3	9,849	0.03%
2019/10/22	13	63.18	0	0.00	63.10	13	9,833	0.13%
2019/10/21	1	64.20	2	63.80	64.30	-1	9,599	-0.01%
2019/10/18	1	64.00	0	0.00	63.40	1	9,584	0.01%
2019/10/17	1	63.30	0	0.00	63.30	1	9,579	0.01%
2019/10/16	3	62.90	1	63.30	63.30	2	9,571	0.02%
2019/10/15	2	63.80	4	63.00	62.30	-2	9,508	-0.02%
2019/10/14	28	62.51	1	62.90	62.30	27	9,441	0.29%
2019/10/09	3	62.80	4	62.83	62.20	-1	9,397	-0.01%
2019/10/08	8	63.91	15	63.91	62.60	-7	9,464	-0.07%
2019/10/07	7	63.80	6	63.60	63.70	1	9,548	0.01%
2019/10/04	8	63.25	10	62.49	62.50	-2	9,463	-0.02%
2019/10/03	46	63.00	17	63.02	63.60	29	9,263	0.31%
2019/10/02	7	61.63	12	61.94	62.50	-5	9,151	-0.05%
2019/10/01	15	61.27	7	61.39	61.00	8	8,990	0.09%
2019/09/27	8	59.50	5	59.00	59.10	3	8,875	0.03%
2019/09/26	2	60.70	1	60.50	60.50	1	8,827	0.01%
2019/09/25	2	61.00	3	60.97	61.00	-1	8,887	-0.01%
2019/09/24	15	62.89	17	62.29	61.50	-2	9,042	-0.02%
2019/09/23	1	61.20	1	61.20	61.20	0	8,835	0.00%
2019/09/20	3	60.77	2	60.95	61.20	1	8,840	0.01%
2019/09/19	1	60.30	2	60.90	60.30	-1	8,815	-0.01%
2019/09/16	0	0.00	7	61.54	61.30	-7	8,788	-0.08%
2019/09/12	4	62.28	8	62.74	62.40	-4	8,809	-0.05%
2019/09/11	5	61.30	3	62.33	61.80	2	8,800	0.02%
2019/09/10	13	61.78	3	61.83	61.80	10	8,753	0.11%
2019/09/09	0	0.00	2	60.75	60.30	-2	8,612	-0.02%
2019/09/06	26	61.76	9	61.76	59.80	17	8,539	0.20%
2019/09/05	1	60.00	1	59.70	59.70	0	8,305	0.00%
2019/09/04	0	0.00	3	59.07	59.20	-3	8,278	-0.04%
2019/09/03	2	58.85	1	58.80	58.80	1	8,340	0.01%
2019/09/02	1	59.40	1	60.00	59.10	0	8,384	0.00%
2019/08/30	3	58.90	2	59.10	59.10	1	8,349	0.01%
2019/08/29	0	0.00	4	58.20	58.00	-4	8,373	-0.05%
2019/08/27	1	58.00	2	58.25	57.50	-1	8,496	-0.01%
2019/08/26	15	57.87	10	58.35	56.70	5	8,490	0.06%
2019/08/23	2	61.40	8	61.33	61.20	-6	8,348	-0.07%
2019/08/22	14	63.23	20	63.02	62.20	-6	8,279	-0.07%
2019/08/21	10	62.00	6	61.80	61.80	4	7,926	0.05%
2019/08/20	0	0.00	6	60.78	60.20	-6	7,874	-0.08%
2019/08/19	2	60.30	3	60.90	60.70	-1	7,874	-0.01%
2019/08/16	6	59.52	8	59.94	59.30	-2	7,800	-0.03%
2019/08/15	13	59.55	13	59.38	59.00	0	7,687	0.00%
2019/08/14	12	61.95	8	62.36	62.20	4	7,419	0.05%
2019/08/13	1	59.50	3	60.03	59.70	-2	7,159	-0.03%
2019/08/12	1.1	59.60	11	60.05	60.00	-9.9	7,064	-0.14%
2019/08/08	5	58.78	12	58.98	58.70	-7	6,838	-0.10%
2019/08/07	5	58.96	5	59.26	58.40	0	6,678	0.00%
2019/08/06	18	58.51	6	59.52	60.40	12	6,522	0.18%
2019/08/05	28	61.41	14	60.95	58.60	14	6,359	0.22%
2019/08/02	26	59.00	21	58.93	59.90	5	6,038	0.08%
2019/08/01	10	56.03	12	57.71	58.80	-2	5,477	-0.04%
2019/07/31	6	53.70	2	53.30	53.50	4	5,012	0.08%
2019/07/30	1	51.90	0	0.00	51.90	1	4,981	0.02%
2019/07/29	1	53.50	0	0.00	53.40	1	5,016	0.02%
2019/07/26	2	53.20	0	0.00	53.30	2	5,047	0.04%
2019/07/25	2	53.35	0	0.00	53.80	2	5,065	0.04%
2019/07/24	1	53.10	0	0.00	52.90	1	5,037	0.02%
2019/07/23	1	51.70	0	0.00	51.70	1	5,134	0.02%
2019/07/22	0	0.00	1	51.70	51.80	-1	5,137	-0.02%
2019/07/19	1	53.40	9	53.31	53.50	-8	5,151	-0.16%
2019/07/18	0	0.00	9	54.52	53.00	-9	5,120	-0.18%
2019/07/17	0	0.00	15	54.91	55.10	-15	5,077	-0.30%
2019/07/16	4	56.10	1	55.90	55.80	3	5,016	0.06%
2019/07/15	14	56.09	0	0.00	55.70	14	4,967	0.28%
2019/07/12	2	55.85	22	55.92	56.20	-20	4,950	-0.40%
2019/07/11	25	57.09	22	57.13	56.80	3	4,848	0.06%
2019/07/10	0	0.00	6	55.35	55.50	-6	4,634	-0.13%
2019/07/09	5	55.30	8	55.49	54.60	-3	4,693	-0.06%
2019/07/08	8	56.25	0	0.00	55.40	8	4,791	0.17%
2019/07/04	0	0.00	2	55.05	55.10	-2	4,986	-0.04%
2019/07/03	1	54.70	0	0.00	54.50	1	5,013	0.02%
2019/07/02	8	55.95	1	55.80	55.60	7	5,148	0.14%
2019/07/01	39	55.90	9	56.70	56.50	30	5,152	0.58%
2019/06/27	0	0.00	1	54.90	55.00	-1	5,004	-0.02%
2019/06/26	3	54.40	0	0.00	54.10	3	5,080	0.06%
2019/06/25	0	0.00	6	54.57	54.40	-6	5,124	-0.12%
2019/06/24	0	0.00	1	55.70	55.70	-1	5,088	-0.02%
2019/06/21	0	0.00	1	55.20	55.00	-1	5,125	-0.02%
2019/06/20	2	55.70	1	55.60	55.60	1	5,133	0.02%
2019/06/19	14	54.11	10	54.98	56.30	4	5,108	0.08%
2019/06/18	2	52.35	2	52.80	52.50	0	4,982	0.00%
2019/06/17	2	52.25	0	0.00	51.60	2	4,948	0.04%
2019/06/14	1	51.00	4	51.55	51.00	-3	4,943	-0.06%
2019/06/13	2	51.25	1	51.30	51.40	1	4,970	0.02%
2019/06/12	1	52.30	4	52.38	52.00	-3	4,986	-0.06%
2019/06/11	0	0.00	1	52.20	51.60	-1	5,001	-0.02%
2019/06/10	2	50.90	6	50.73	51.00	-4	4,974	-0.08%
2019/06/06	4	49.25	1	49.00	48.65	3	5,141	0.06%
2019/06/05	7	50.32	19	49.77	49.50	-12	5,133	-0.23%
2019/06/04	15	49.55	18	49.09	49.00	-3	5,069	-0.06%
2019/06/03	18	48.34	2	48.40	48.35	16	4,984	0.32%
2019/05/31	7	47.93	2	48.23	48.25	5	5,001	0.10%
2019/05/30	8	48.09	2	48.10	48.20	6	5,046	0.12%
2019/05/29	2	46.50	1	47.00	46.60	1	5,021	0.02%
2019/05/27	2	46.50	2	46.80	47.05	0	5,015	0.00%
2019/05/24	13	48.60	11	48.04	48.60	2	4,961	0.04%
2019/05/22	1	52.70	1	53.40	52.60	0	4,959	0.00%
2019/05/21	1	52.20	0	0.00	52.90	1	5,056	0.02%
2019/05/20	1	52.10	2	52.40	52.30	-1	5,167	-0.02%
2019/05/17	0	0.00	1	51.80	51.80	-1	5,326	-0.02%
2019/05/16	2	54.65	1	55.00	54.30	1	5,374	0.02%
2019/05/15	1	54.60	1	55.00	55.40	0	5,567	0.00%
2019/05/14	1	54.50	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	54.70	1	55.00	55.30	0	5,616	0.00%
2019/05/10	7	58.06	2	58.40	58.00	5	5,551	0.09%
2019/05/09	2	60.25	10	61.20	59.80	-8	5,460	-0.15%
2019/05/08	1	60.80	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	4	62.43	62.00	-4	5,413	-0.07%
2019/05/06	3	59.47	5	59.74	60.60	-2	5,394	-0.04%
2019/05/03	11	62.27	3	62.13	62.00	8	5,322	0.15%
2019/05/02	3	62.20	2	62.70	62.60	1	5,275	0.02%
2019/04/30	1	62.70	1	62.70	63.20	0	5,230	0.00%
2019/04/29	10	65.54	7	67.61	61.40	3	5,210	0.06%
2019/04/26	1	68.20	1	68.50	68.20	0	5,073	0.00%
2019/04/25	1	69.00	1	69.10	69.60	0	5,137	0.00%
2019/04/24	1	67.30	2	68.60	68.10	-1	5,129	-0.02%
2019/04/23	1	64.90	5	66.80	66.00	-4	5,089	-0.08%
2019/04/19	0	0.00	10	67.74	67.30	-10	5,100	-0.20%
2019/04/18	1	68.50	1	67.40	67.60	0	5,206	0.00%
2019/04/15	12	68.38	1	67.90	67.30	11	5,255	0.21%
2019/04/12	8	70.05	9	68.66	69.90	-1	5,180	-0.02%
2019/04/11	10	69.28	7	68.49	67.00	3	5,076	0.06%
2019/04/10	2	65.15	1	65.40	65.80	1	4,800	0.02%
2019/04/09	1	64.80	1	64.80	64.80	0	4,748	0.00%
2019/04/08	1	65.10	8	63.80	64.20	-7	4,694	-0.15%
2019/04/03	0	0.00	2	62.60	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	11	61.22	61.90	-11	4,403	-0.25%
2019/04/01	4	60.78	0	0.00	60.00	4	4,335	0.09%
2019/03/28	5	59.64	5	59.90	60.00	0	4,194	0.00%
2019/03/26	0	0.00	2	59.70	60.00	-2	4,155	-0.05%
2019/03/22	1	60.10	1	60.50	60.10	0	4,051	0.00%
2019/03/21	1	61.10	0	0.00	61.00	1	4,009	0.02%
2019/03/20	9	61.16	7	60.53	60.90	2	3,961	0.05%
2019/03/19	1	61.80	11	61.29	61.50	-10	3,908	-0.26%
2019/03/18	2	61.50	1	61.40	61.50	1	3,882	0.03%
2019/03/15	6	62.57	8	62.03	62.40	-2	3,841	-0.05%
2019/03/14	2	62.25	1	63.00	62.20	1	3,792	0.03%
2019/03/13	1	62.50	1	62.50	62.50	0	3,775	0.00%
2019/03/12	33	61.84	37	62.95	62.00	-4	3,727	-0.11%
2019/03/11	1	59.80	2	59.05	59.80	-1	3,536	-0.03%
2019/03/08	1	57.90	3	58.43	58.00	-2	3,562	-0.06%
2019/03/07	3	58.63	3	58.33	57.90	0	3,641	0.00%
2019/03/06	5	60.18	0	0.00	59.80	5	3,746	0.13%
2019/03/05	8	61.14	7	60.80	60.10	1	3,727	0.03%
2019/03/04	1	60.00	4	59.35	59.40	-3	3,641	-0.08%
2019/02/27	6	58.15	7	58.70	58.20	-1	3,573	-0.03%
2019/02/26	5	58.16	1	59.00	57.70	4	3,559	0.11%
2019/02/22	2	58.05	1	58.00	58.00	1	3,510	0.03%
2019/02/21	1	58.00	1	58.00	58.00	0	3,517	0.00%
2019/02/20	0	0.00	2	59.50	59.00	-2	3,565	-0.06%
2019/02/19	9	59.38	7	59.84	59.70	2	3,543	0.06%
2019/02/18	10	58.88	8	57.98	58.20	2	3,484	0.06%
2019/02/15	6	55.58	8	55.53	56.70	-2	3,413	-0.06%
2019/02/14	5	56.38	5	55.76	55.00	0	3,443	0.00%
2019/02/13	3	52.90	5	53.00	53.50	-2	3,282	-0.06%
2019/02/12	2	51.10	1	50.80	51.60	1	3,297	0.03%
2019/02/11	0	0.00	12	50.90	50.90	-12	3,287	-0.36%
2019/01/30	11	51.23	1	50.70	50.40	10	3,265	0.31%
2019/01/28	0	0.00	18	50.20	50.50	-18	3,267	-0.55%
2019/01/23	0	0.00	1	48.20	49.00	-1	3,338	-0.03%
2019/01/22	2	48.80	0	0.00	48.55	2	3,339	0.06%
2019/01/18	0	0.00	4	49.08	49.10	-4	3,372	-0.12%
2019/01/17	6	49.03	6	49.22	47.90	0	3,386	0.00%
2019/01/16	1	51.50	2	52.00	50.90	-1	3,300	-0.03%
2019/01/15	0	0.00	5	49.65	49.70	-5	3,226	-0.15%
2019/01/14	0	0.00	1	49.00	49.65	-1	3,218	-0.03%
2019/01/11	2	49.55	2	49.75	49.65	0	3,210	0.00%
2019/01/10	24	49.95	8	49.66	49.85	16	3,201	0.50%
2019/01/09	9	47.84	10	47.20	48.45	-1	3,096	-0.03%
2019/01/08	1	44.00	1	44.90	45.30	0	2,971	0.00%
2019/01/04	3	43.30	5	43.74	43.55	-2	2,957	-0.07%
2019/01/03	4	45.41	2	45.28	44.60	2	2,948	0.07%
2019/01/02	2	44.55	2	44.80	44.35	0	2,926	0.00%
2018/12/24	2	43.00	2	43.55	43.40	0	3,009	0.00%
2018/12/21	4	43.00	5	42.29	43.00	-1	3,035	-0.03%
2018/12/20	1	43.40	2	44.00	42.60	-1	3,016	-0.03%
2018/12/19	2	44.95	1	44.70	44.50	1	3,000	0.03%
2018/12/13	1	44.00	0	0.00	44.45	1	3,049	0.03%
2018/12/12	0	0.00	2	45.20	45.00	-2	3,048	-0.07%
2018/12/11	1	43.95	1	43.95	43.95	0	3,047	0.00%
2018/12/07	1	44.95	0	0.00	44.80	1	3,072	0.03%
2018/12/06	1	46.10	0	0.00	44.40	1	3,087	0.03%
2018/12/05	3	46.37	3	47.08	47.50	0	3,062	0.00%
2018/12/04	7	47.09	1	47.00	46.90	6	3,072	0.20%
2018/12/03	3	47.70	1	48.40	48.60	2	3,083	0.06%
2018/11/30	1	46.10	2	46.20	46.00	-1	3,069	-0.03%
2018/11/29	4	44.51	7	44.34	44.45	-3	2,983	-0.10%
2018/11/27	2	40.55	0	0.00	41.20	2	2,829	0.07%
2018/11/26	4	40.96	4	41.38	40.95	0	2,806	0.00%
2018/11/23	1	40.80	0	0.00	40.60	1	2,806	0.04%
2018/11/22	1	41.30	1	42.50	41.30	0	2,808	0.00%
2018/11/20	0	0.00	4	42.28	42.60	-4	2,804	-0.14%
2018/11/19	1	42.15	0	0.00	42.30	1	2,752	0.04%
2018/11/16	0	0.00	3	41.43	41.10	-3	2,609	-0.11%
2018/11/15	3	39.17	0	0.00	39.45	3	2,533	0.12%
2018/11/14	3	40.17	3	40.70	40.80	0	2,490	0.00%
2018/11/13	3	40.07	1	40.40	40.05	2	2,384	0.08%
2018/11/12	1.1	37.87	1	37.70	37.50	0.1	2,262	0.00%
2018/11/09	3	36.95	0	0.00	36.50	3	2,214	0.14%
2018/11/08	0.1	39.50	0	0.00	39.50	0.1	2,134	0.00%
2018/11/07	1	38.55	0	0.00	38.50	1	2,098	0.05%
2018/11/06	2	39.05	0	0.00	38.85	2	2,098	0.10%
2018/10/26	0	0.00	1	41.50	40.00	-1	2,203	-0.05%
2018/10/25	2	41.53	0	0.00	40.90	2	2,219	0.09%
2018/10/24	0	0.00	1	44.40	45.40	-1	2,205	-0.05%
2018/10/23	1	44.45	0	0.00	43.80	1	2,244	0.04%
2018/10/16	0	0.00	1	44.45	43.80	-1	2,327	-0.04%
2018/10/11	2	44.13	0	0.00	43.05	2	2,478	0.08%
2018/10/09	1	48.00	0	0.00	47.80	1	2,458	0.04%
2018/10/08	1	48.50	4	49.13	49.20	-3	2,459	-0.12%
2018/10/05	5	47.68	0	0.00	47.75	5	2,491	0.20%
2018/10/04	3	50.10	0	0.00	50.20	3	2,473	0.12%
2018/10/03	1	51.00	0	0.00	50.40	1	2,488	0.04%
2018/10/02	2	51.65	3	51.57	51.40	-1	2,458	-0.04%
2018/10/01	2	50.10	1	49.25	50.40	1	2,422	0.04%
2018/09/28	1	48.25	0	0.00	48.85	1	2,425	0.04%
2018/09/27	2	48.65	0	0.00	48.70	2	2,432	0.08%
2018/09/26	0	0.00	1	49.00	49.15	-1	2,440	-0.04%
2018/09/21	3	49.12	1	49.15	49.00	2	2,451	0.08%
2018/09/20	4	49.39	1	48.95	49.00	3	2,524	0.12%
2018/09/19	0	0.00	2	50.20	50.20	-2	2,482	-0.08%
2018/09/18	1	48.45	0	0.00	48.20	1	2,449	0.04%
2018/09/11	2	47.55	0	0.00	47.30	2	2,439	0.08%
2018/09/10	2	48.63	1	48.40	48.00	1	2,440	0.04%
2018/09/07	3	51.70	0	0.00	51.30	3	2,415	0.12%
2018/09/06	2	54.45	2	55.70	53.80	0	2,382	0.00%
2018/09/05	1	55.00	2	55.00	55.00	-1	2,333	-0.04%
2018/09/04	1	54.50	0	0.00	55.30	1	2,330	0.04%
2018/09/03	2	56.10	1	57.30	55.20	1	2,309	0.04%
2018/08/31	1	56.60	0	0.00	57.00	1	2,314	0.04%
2018/08/30	1	57.80	0	0.00	57.70	1	2,359	0.04%
2018/08/29	3	58.80	2.2	58.69	58.90	0.8	2,395	0.03%
2018/08/28	3	57.70	2.1	58.61	59.00	0.9	2,385	0.04%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/17	1	58.10	0	0.00	57.60	1	2,340	0.04%
2018/08/14	0	0.00	1	58.20	59.00	-1	2,376	-0.04%
2018/08/10	0	0.00	1	59.30	59.00	-1	2,402	-0.04%
2018/08/07	2	59.90	1.1	60.56	60.00	0.9	2,353	0.04%
2018/08/06	0	0.00	0.2	59.10	58.80	-0.2	2,257	-0.01%
2018/08/03	1	57.00	0	0.00	57.10	1	2,265	0.04%
2018/08/02	0	0.00	1	57.40	56.50	-1	2,267	-0.04%
2018/07/31	3	57.07	1.2	57.31	57.50	1.8	2,207	0.08%
2018/07/30	0	0.00	10	57.20	56.50	-10	2,214	-0.45%
2018/07/27	1	55.90	1.2	56.08	56.40	-0.2	2,182	-0.01%
2018/07/25	10	56.10	0	0.00	54.50	10	2,164	0.46%
2018/07/24	1	54.50	1	54.40	55.70	0	2,180	0.00%
2018/07/23	0	0.00	8	56.04	55.20	-8	2,183	-0.37%
2018/07/20	0	0.00	1	54.70	55.80	-1	2,136	-0.05%
2018/07/19	14	54.13	2	53.65	53.40	12	2,080	0.58%
2018/07/18	2	53.25	2	53.75	52.60	0	2,038	0.00%
2018/07/17	1	53.20	0	0.00	53.10	1	2,021	0.05%
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/13	0	0.00	1	54.10	54.20	-1	2,049	-0.05%
2018/07/12	0	0.00	1.2	53.00	52.50	-1.2	2,022	-0.06%
2018/07/11	2	53.05	0	0.00	53.00	2	2,051	0.10%
2018/07/09	0	0.00	1	55.30	55.20	-1	2,049	-0.05%
2018/07/06	0	0.00	42	54.54	54.90	-42	2,053	-2.05%
2018/07/02	3	61.83	1	62.00	60.00	2	2,065	0.10%
2018/06/29	45	61.65	23	61.25	61.80	22	2,057	1.07%
2018/06/28	0	0.00	20	59.80	59.70	-20	1,968	-1.02%
2018/06/27	2	58.00	0	0.00	58.80	2	1,972	0.10%
2018/06/25	8	58.25	0	0.00	58.10	8	1,969	0.41%
2018/06/21	1	59.40	0	0.00	59.00	1	1,976	0.05%
2018/06/13	0	0.00	5	61.90	61.80	-5	2,054	-0.24%
2018/06/12	0	0.00	1	62.10	60.80	-1	2,089	-0.05%
2018/06/07	3	63.13	1	64.20	63.10	2	2,104	0.10%
2018/06/06	0.2	62.30	8	61.94	62.60	-7.8	2,076	-0.38%
2018/06/05	1	59.20	1.2	59.92	59.20	-0.2	2,032	-0.01%
2018/06/04	0	0.00	0.3	58.80	58.80	-0.3	2,014	-0.01%
2018/05/31	0	0.00	5	58.12	58.30	-5	2,071	-0.24%
2018/05/30	3	57.40	2	58.00	57.20	1	2,110	0.05%
2018/05/25	2	57.40	0	0.00	57.70	2	2,240	0.09%
2018/05/21	0	0.00	0.3	56.60	56.90	-0.3	2,449	-0.01%
2018/05/18	1	55.50	1	55.60	55.30	0	2,413	0.00%
2018/05/14	2	57.10	0.3	58.20	57.20	1.7	2,529	0.07%
2018/05/11	3	59.67	0	0.00	58.20	3	2,537	0.12%
2018/05/10	0	0.00	1	60.00	60.80	-1	2,517	-0.04%
2018/05/04	1	57.40	0.1	57.80	56.70	0.9	2,594	0.03%
2018/05/03	0.1	58.50	0	0.00	58.00	0.1	2,649	0.01%
2018/04/30	0	0.00	3	59.50	60.50	-3	2,767	-0.11%
2018/04/26	0	0.00	1	59.30	58.60	-1	2,895	-0.03%
2018/04/25	2	57.50	0.3	58.00	57.80	1.8	2,946	0.06%
2018/04/24	2	58.75	0	0.00	57.80	2	3,008	0.07%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/18	2	61.90	3	61.50	61.10	-1	3,325	-0.03%
2018/04/17	3	61.40	0	0.00	62.00	3	3,406	0.09%
2018/04/11	0.3	61.70	1	62.90	62.10	-0.8	3,943	-0.02%
2018/04/10	1	61.50	0	0.00	61.30	1	3,984	0.03%
2018/04/02	0	0.00	1	65.00	64.20	-1	4,145	-0.02%
2018/03/30	2	63.70	1	63.80	62.20	1	4,181	0.02%
2018/03/22	1	63.30	1	63.70	63.30	0	4,141	0.00%
2018/03/21	2	66.20	0	0.00	65.80	2	4,126	0.05%
2018/03/20	5	66.20	5	66.70	66.00	0	4,143	0.00%
2018/03/16	0	0.00	1	69.20	71.40	-1	4,144	-0.02%
2018/03/15	1	68.90	0	0.00	68.80	1	4,142	0.02%
2018/03/14	2	69.30	0	0.00	69.00	2	4,215	0.05%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	1	69.80	0	0.00	68.30	1	4,264	0.02%
2018/03/06	1	70.50	0	0.00	70.50	1	4,424	0.02%
2018/03/01	2	72.95	1	73.50	74.00	1	4,472	0.02%
2018/02/27	2	76.45	2	75.45	75.00	0	4,433	0.00%
2018/02/26	0	0.00	2	76.40	77.00	-2	4,453	-0.04%
2018/02/22	1	73.80	1	74.20	74.00	0	4,790	0.00%
2018/02/21	1	73.30	0	0.00	72.80	1	4,746	0.02%
2018/02/12	3	74.30	0	0.00	73.30	3	4,688	0.06%
2018/02/09	2	74.15	2	74.35	74.60	0	4,675	0.00%
2018/02/08	2	76.80	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	2	77.95	78.90	-2	4,601	-0.04%
2018/02/06	0	0.00	2	75.10	74.30	-2	4,559	-0.04%
2018/02/02	1	80.10	1	80.30	79.90	0	4,517	0.00%
2018/02/01	3	82.60	2	81.90	81.90	1	4,504	0.02%
2018/01/31	1	83.00	0	0.00	82.60	1	4,510	0.02%
2018/01/30	3	83.43	1	82.70	82.70	2	4,526	0.04%
2018/01/26	1	83.10	0	0.00	82.00	1	4,449	0.02%
2018/01/25	0	0.00	1	82.40	82.00	-1	4,443	-0.02%
2018/01/24	0	0.00	2	82.45	82.40	-2	4,483	-0.04%
2018/01/23	1	80.90	6.1	81.21	81.40	-5.1	4,510	-0.11%
2018/01/22	2	78.70	3	79.70	79.40	-1	4,511	-0.02%
2018/01/19	3	77.40	0	0.00	77.50	3	4,505	0.07%
2018/01/18	5	77.70	0	0.00	75.80	5	4,455	0.11%
2018/01/17	2	77.80	2	78.00	77.90	0	4,395	0.00%
2018/01/16	3	81.80	2	81.25	80.30	1	4,293	0.02%
2018/01/15	0	0.00	5	78.92	79.00	-5	4,172	-0.12%
2018/01/11	1	74.80	1	75.70	74.40	0	4,021	0.00%
2018/01/10	5.1	75.71	3	76.40	74.00	2.1	3,986	0.05%
2018/01/09	24	80.41	4	80.00	79.30	20	3,779	0.53%
2018/01/08	16	84.76	0	0.00	84.00	16	3,662	0.44%
2018/01/05	6	89.58	6	90.88	88.30	0	3,612	0.00%
2018/01/04	12	87.88	2.1	87.27	88.00	9.9	3,514	0.28%
2018/01/03	10	85.61	0	0.00	87.30	10	3,549	0.28%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,514	-0.03%