宏捷科 (8086)-兆豐-北高雄券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/20	0	0.00	2	128.00	130.00	-2	5,075	-0.04%
2024/05/14	0	128.50	0	0.00	129.00	0	5,812	0.00%
2024/05/13	0.1	128.50	0	0.00	128.00	0.1	5,957	0.00%
2024/05/10	2	130.25	0	0.00	129.00	2	6,025	0.03%
2024/05/09	0	137.00	0	0.00	136.00	0	6,017	0.00%
2024/05/08	0	0.00	6	140.17	141.00	-6	6,125	-0.10%
2024/05/07	6	138.25	0	0.00	138.00	6	6,160	0.10%
2024/05/06	10	139.50	5	138.00	137.50	5	6,159	0.08%
2024/05/03	6	141.00	6	138.50	139.00	0	6,128	0.00%
2024/04/30	1.1	139.05	6	140.50	138.00	-4.9	6,128	-0.08%
2024/04/26	0	130.50	0	0.00	130.00	0	6,101	0.00%
2024/04/24	5	132.10	4	133.00	133.00	1	6,199	0.02%
2024/04/22	0	128.50	4	128.63	126.50	-4	6,254	-0.06%
2024/04/19	0.1	130.00	0	0.00	130.50	0.1	6,244	0.00%
2024/04/18	0	136.00	2	136.00	136.00	-2	6,235	-0.03%
2024/04/17	0	135.50	0	0.00	137.00	0	6,273	0.00%
2024/04/12	3.1	140.04	0	0.00	139.50	3.1	6,300	0.05%
2024/04/10	0	145.50	0.6	145.00	145.50	-0.6	6,613	-0.01%
2024/04/09	0	145.79	0	0.00	145.50	0	6,700	0.00%
2024/04/08	0.1	151.00	8	146.50	146.00	-7.9	6,701	-0.12%
2024/04/03	7	153.07	2	153.00	153.00	5	6,653	0.08%
2024/04/02	5	146.00	5	148.70	150.00	0	6,505	0.00%
2024/04/01	1	145.50	0	0.00	146.00	1	6,500	0.02%
2024/03/29	2	144.25	0	0.00	144.00	2	6,539	0.03%
2024/03/28	0.4	144.52	0.1	144.50	143.00	0.3	6,631	0.00%
2024/03/27	0	149.50	0	0.00	147.50	0	6,657	0.00%
2024/03/26	3	150.83	0	0.00	148.00	3	6,672	0.04%
2024/03/22	0	0.00	3.5	147.43	152.00	-3.5	6,761	-0.05%
2024/03/21	1	145.07	0.5	147.00	146.50	0.5	6,791	0.01%
2024/03/20	1	150.04	0	0.00	148.00	1	6,725	0.02%
2024/03/19	1	160.89	2.1	160.74	158.00	-1.1	6,646	-0.02%
2024/03/18	2	156.50	1.1	157.09	158.00	0.9	6,507	0.01%
2024/03/15	2.2	154.77	2	153.50	153.50	0.2	6,533	0.00%
2024/03/14	0	148.25	1	148.00	148.00	-1	6,492	-0.02%
2024/03/13	2	154.50	1	159.50	153.50	1	6,499	0.02%
2024/03/12	8	159.31	4	158.88	157.50	4	6,554	0.06%
2024/03/11	3.2	154.50	3	155.50	154.50	0.2	6,616	0.00%
2024/03/08	1	145.50	0	0.00	148.00	1	6,843	0.01%
2024/03/07	26	161.62	51	158.93	155.50	-25	6,863	-0.36%
2024/03/06	1	154.00	3	155.00	156.50	-2	6,810	-0.03%
2024/03/05	14	156.68	10	156.85	153.00	4	7,132	0.06%
2024/03/04	5.1	151.61	4.3	150.12	149.50	0.8	6,935	0.01%
2024/03/01	5.1	147.04	14	147.64	149.00	-8.9	7,028	-0.13%
2024/02/29	5	138.00	6	140.16	141.50	-1	7,376	-0.01%
2024/02/27	6.1	137.48	8	138.19	137.50	-2	7,583	-0.03%
2024/02/26	6.1	139.99	5	141.00	141.50	1.1	7,726	0.01%
2024/02/23	18	144.91	5.1	144.51	142.00	12.9	7,717	0.17%
2024/02/22	1	145.52	0	0.00	145.50	1	7,700	0.01%
2024/02/21	2.3	148.78	34	151.12	147.50	-31.7	7,663	-0.41%
2024/02/20	8.1	146.23	6	145.50	143.50	2.1	7,390	0.03%
2024/02/19	0	0.00	6	143.50	146.00	-6	7,152	-0.08%
2024/02/15	1	130.00	2	131.00	131.00	-1	6,907	-0.01%
2024/02/05	1	128.96	3	127.50	127.50	-2	6,912	-0.03%
2024/02/02	3.1	124.67	2	127.75	123.00	1.1	7,017	0.01%
2024/02/01	0.1	124.50	3	124.33	124.50	-2.9	7,181	-0.04%
2024/01/31	3.1	124.31	2	122.50	124.00	1.1	7,284	0.02%
2024/01/30	1	120.00	1	120.00	121.00	0	7,457	0.00%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	2	117.50	117.00	-2	7,741	-0.03%
2024/01/25	1.1	116.04	0	0.00	115.50	1.1	7,829	0.01%
2024/01/24	0	118.50	0	0.00	118.00	0	8,076	0.00%
2024/01/23	0	117.50	0	0.00	117.00	0	8,270	0.00%
2024/01/18	3	112.50	1	113.50	113.00	2	8,290	0.02%
2024/01/17	1	118.00	1	118.00	116.50	0	8,260	0.00%
2024/01/16	1	116.00	2	116.25	116.50	-1	8,224	-0.01%
2024/01/15	0	0.00	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	1	113.50	3	114.17	113.50	-2	8,208	-0.02%
2024/01/11	2	114.00	0	0.00	114.50	2	8,179	0.02%
2024/01/10	2	115.50	0	0.00	115.50	2	8,148	0.02%
2024/01/09	0	0.00	6	117.42	117.00	-6	8,130	-0.07%
2024/01/08	1	120.00	1	118.50	117.00	0	8,104	0.00%
2024/01/05	3	117.33	2	118.25	117.00	1	8,054	0.01%
2024/01/04	16	119.75	8	121.44	118.50	8	7,944	0.10%
2024/01/03	4	122.75	0	0.00	120.00	4	7,701	0.05%
2023/12/29	4	129.38	4	131.00	131.00	0	7,661	0.00%
2023/12/26	1	130.00	2.1	130.42	130.00	-1.1	7,810	-0.01%
2023/12/25	0.1	131.14	2	130.50	129.50	-1.9	7,736	-0.02%
2023/12/22	0	0.00	2	123.00	123.50	-2	7,629	-0.03%
2023/12/21	2	119.75	0	0.00	119.00	2	7,557	0.03%
2023/12/20	1	122.00	0	0.00	122.00	1	7,532	0.01%
2023/12/19	14	127.71	0	0.00	122.50	14	7,433	0.19%
2023/12/18	0	0.00	0.1	132.00	129.50	-0.1	7,350	0.00%
2023/12/14	0	0.00	1	135.00	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	1	137.50	136.00	-1	7,405	-0.01%
2023/12/12	2	140.50	1	137.50	138.00	1	7,399	0.01%
2023/12/11	0	0.00	2	141.25	140.50	-2	7,360	-0.03%
2023/12/08	1	142.00	1	141.00	139.00	0	7,394	0.00%
2023/12/07	1	143.00	1	137.50	137.50	0	7,512	0.00%
2023/12/06	1	141.00	32	139.25	142.00	-31	7,637	-0.41%
2023/12/05	23	139.13	19	138.95	139.00	4	7,538	0.05%
2023/12/04	11	139.91	0	0.00	139.50	11	7,401	0.15%
2023/12/01	34	138.28	14	139.07	137.50	20	7,428	0.27%
2023/11/30	6.1	139.19	9.1	138.82	139.00	-3	7,508	-0.04%
2023/11/29	1.1	129.09	3	130.50	130.50	-1.9	7,336	-0.03%
2023/11/28	3	124.84	2	126.75	127.50	1	7,309	0.01%
2023/11/27	10	136.15	26	140.98	125.50	-16	7,161	-0.22%
2023/11/24	2	135.75	8	135.63	139.00	-6	6,737	-0.09%
2023/11/22	1	122.00	0	0.00	122.50	1	6,286	0.02%
2023/11/21	0	0.00	0.2	123.50	124.00	-0.2	6,247	0.00%
2023/11/20	7	123.14	2	123.75	123.00	5	6,208	0.08%
2023/11/17	1	129.50	0.2	128.00	127.00	0.8	6,142	0.01%
2023/11/16	0	0.00	0.2	128.50	129.50	-0.2	6,124	0.00%
2023/11/15	1	130.00	1	129.50	129.00	0	6,074	0.00%
2023/11/14	11	131.73	10.3	128.96	131.00	0.7	6,020	0.01%
2023/11/13	0	0.00	1	131.00	131.00	-1	5,958	-0.02%
2023/11/10	3	130.50	7	130.36	132.00	-4	5,855	-0.07%
2023/11/09	0.3	129.00	0.1	129.00	129.50	0.3	5,621	0.00%
2023/11/08	4	121.50	7	121.79	123.00	-3	5,388	-0.06%
2023/11/07	2	122.75	10.1	121.02	120.00	-8.1	5,235	-0.15%
2023/11/06	14.2	116.47	4	116.00	116.50	10.2	4,945	0.21%
2023/11/03	7.1	114.20	7	111.64	112.00	0.1	4,829	0.00%
2023/11/02	4	113.00	6	111.83	112.00	-2	4,675	-0.04%
2023/11/01	10	113.35	11.4	113.18	112.50	-1.4	4,719	-0.03%
2023/10/31	3	108.50	10.1	109.17	112.50	-7.1	4,614	-0.15%
2023/10/30	13	102.35	11.1	103.09	102.50	1.9	4,409	0.04%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/24	1	97.60	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0	0.00	0.7	99.00	98.80	-0.7	4,354	-0.02%
2023/10/20	1	100.00	1	100.00	99.00	0	4,363	0.00%
2023/10/19	1	102.50	7	101.50	101.50	-6	4,417	-0.14%
2023/10/18	1	105.00	1	106.00	104.50	0	4,446	0.00%
2023/10/16	0	0.00	1	107.00	107.50	-1	4,590	-0.02%
2023/10/12	1	105.50	3.5	107.37	107.50	-2.5	4,638	-0.05%
2023/10/11	6	107.92	2	104.50	104.50	4	4,650	0.09%
2023/10/06	1	108.00	1	107.50	107.50	0	4,674	0.00%
2023/10/04	9.1	114.40	9	111.78	109.00	0.1	4,741	0.00%
2023/10/02	1	111.00	1	110.50	109.50	0	4,710	0.00%
2023/09/27	1	107.50	0	0.00	108.00	1	5,086	0.02%
2023/09/26	0	110.50	0.1	111.00	108.50	-0.1	5,103	0.00%
2023/09/25	1	112.00	1	111.00	111.00	0	5,119	0.00%
2023/09/21	1	109.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	2	111.00	112.50	-2	5,107	-0.04%
2023/09/19	2	118.50	2.2	115.31	113.50	-0.2	5,073	0.00%
2023/09/18	2	120.00	6	119.92	119.00	-4	4,963	-0.08%
2023/09/14	2	118.50	3	119.00	118.00	-1	4,887	-0.02%
2023/09/13	1.1	118.05	1	120.00	118.00	0.1	4,824	0.00%
2023/09/12	6.2	120.44	4.1	121.88	120.50	2.1	4,754	0.04%
2023/09/11	14	121.43	5	119.00	117.50	9	4,616	0.19%
2023/09/08	0	0.00	21	115.24	116.50	-21	4,370	-0.48%
2023/09/07	7	116.82	9	116.39	115.00	-2.1	4,311	-0.05%
2023/09/06	12	113.58	28	113.91	114.00	-16	4,118	-0.39%
2023/09/05	37	111.66	14	111.39	112.00	23	3,955	0.58%
2023/09/04	3	106.00	28	108.43	110.00	-25	3,740	-0.67%
2023/09/01	5	99.42	3.1	100.97	100.00	1.9	3,578	0.05%
2023/08/31	3	97.47	1	97.50	97.00	2	3,519	0.06%
2023/08/30	3	96.70	6	97.23	97.70	-3	3,555	-0.08%
2023/08/28	1	91.00	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	1	94.20	93.20	-1	3,585	-0.03%
2023/08/21	0	0.00	1	88.20	87.50	-1	3,506	-0.03%
2023/08/14	1	89.80	0	0.00	89.50	1	3,488	0.03%
2023/08/10	0	0.00	20	94.09	93.60	-20	3,487	-0.57%
2023/08/09	3	96.03	0	0.00	94.90	3	3,499	0.09%
2023/08/08	1	99.20	0	0.00	99.20	1	3,431	0.03%
2023/08/07	2.4	100.64	1	100.50	100.00	1.4	3,397	0.04%
2023/08/04	1	95.20	7	98.43	99.50	-6	3,254	-0.18%
2023/08/02	21	93.72	0	0.00	90.50	21	3,095	0.68%
2023/07/28	3	92.13	3	92.87	91.60	0	3,081	0.00%
2023/07/27	1	91.50	0	0.00	91.10	1	3,068	0.03%
2023/07/26	1	91.80	0	0.00	90.00	1	3,101	0.03%
2023/07/25	1	95.70	1	95.70	95.50	0	3,086	0.00%
2023/07/24	2	99.50	3	97.60	95.90	-1	3,095	-0.03%
2023/07/21	1	97.70	0.4	97.50	97.50	0.6	3,030	0.02%
2023/07/20	0	0.00	2	100.50	100.00	-2	3,024	-0.07%
2023/07/19	0.1	96.90	0	0.00	96.20	0.1	2,932	0.00%
2023/07/18	1	95.50	0	0.00	96.50	1	2,905	0.03%
2023/07/17	0	0.00	1	96.80	96.60	-1	2,913	-0.03%
2023/07/13	1	97.70	1.4	99.57	97.60	-0.4	2,963	-0.01%
2023/07/12	2	101.00	3	101.80	99.20	-1	2,963	-0.03%
2023/07/11	3	102.00	19	102.11	103.00	-16	2,923	-0.55%
2023/07/10	3	99.20	5	100.14	99.90	-2	2,853	-0.07%
2023/07/07	1	98.20	0	0.00	96.40	1	2,797	0.04%
2023/07/06	12	101.08	5.5	99.60	101.00	6.5	2,753	0.24%
2023/07/05	4	95.15	4	97.70	93.90	0	2,569	0.00%
2023/07/04	0	0.00	1	92.00	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	1	91.00	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	5	90.50	90.30	-5	2,543	-0.20%
2023/06/29	1	87.40	0	0.00	88.50	1	2,648	0.04%
2023/06/28	6	87.27	2	87.70	88.00	4	2,944	0.14%
2023/06/26	1.2	87.26	0.5	86.97	86.30	0.7	3,127	0.02%
2023/06/21	1	87.30	0	0.00	87.10	1	3,190	0.03%
2023/06/19	0	0.00	2.4	89.11	89.30	-2.4	3,181	-0.07%
2023/06/16	0	90.50	0	0.00	90.50	0	3,177	0.00%
2023/06/15	4	92.50	8	91.36	92.00	-4	3,176	-0.13%
2023/06/14	0.1	89.50	0	0.00	88.60	0.1	3,176	0.00%
2023/06/13	0	0.00	10	90.95	90.70	-10	3,171	-0.32%
2023/06/12	7.4	90.22	0	0.00	89.80	7.4	3,162	0.23%
2023/06/09	5.1	90.81	0	0.00	90.30	5.1	3,153	0.16%
2023/06/08	9.2	91.90	0	0.00	90.10	9.2	3,136	0.29%
2023/06/07	0	0.00	9	94.28	93.20	-9	3,092	-0.29%
2023/06/06	6.4	88.26	0	0.00	89.60	6.4	2,970	0.21%
2023/06/05	0	0.00	5	89.70	90.00	-5	2,919	-0.17%
2023/06/02	0	0.00	3.1	87.06	88.10	-3.1	2,829	-0.11%
2023/06/01	1	85.30	1.4	83.95	84.10	-0.4	2,751	-0.01%
2023/05/31	0	0.00	2	82.21	82.90	-2	2,754	-0.07%
2023/05/29	1	82.50	3	82.37	81.70	-2	2,708	-0.07%
2023/05/26	4.4	81.65	3	80.57	81.30	1.4	2,705	0.05%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0.4	81.00	0	0.00	80.70	0.4	2,717	0.01%
2023/05/22	3	80.07	0	0.00	80.20	3	2,834	0.11%
2023/05/18	1	78.40	3	78.00	78.00	-2	2,834	-0.07%
2023/05/17	1	77.20	1	77.80	77.40	0	2,828	0.00%
2023/05/16	2	78.40	1	77.20	77.20	1	2,814	0.04%
2023/05/15	0	0.00	1	76.70	76.80	-1	2,805	-0.04%
2023/05/11	1	78.70	0	0.00	78.70	1	2,804	0.04%
2023/05/10	1	79.90	4.1	80.12	80.40	-3.1	2,821	-0.11%
2023/05/09	0	0.00	1	79.20	78.80	-1	2,816	-0.04%
2023/05/05	0	0.00	2	81.00	80.10	-2	2,834	-0.07%
2023/05/04	1	81.80	1	82.20	81.20	0	2,828	0.00%
2023/05/02	2	85.15	1	86.40	84.30	1	2,862	0.03%
2023/04/28	5.1	83.71	0	0.00	82.80	5.1	2,943	0.17%
2023/04/27	5	79.90	0	0.00	79.60	5	2,979	0.17%
2023/04/26	1	83.00	0	0.00	82.00	1	2,971	0.03%
2023/04/25	2	84.75	1	83.00	83.00	1	2,969	0.03%
2023/04/24	1	89.00	1	89.70	88.30	0	2,943	0.00%
2023/04/21	1	89.00	0	0.00	89.00	1	2,953	0.03%
2023/04/20	1	91.80	1.7	91.25	90.60	-0.7	2,945	-0.02%
2023/04/19	3	94.43	7	94.53	94.10	-4	3,037	-0.13%
2023/04/18	5	93.92	3	93.90	93.00	2	3,004	0.07%
2023/04/17	2.2	93.30	1.3	93.17	93.90	0.9	3,010	0.03%
2023/04/14	1	91.40	6	90.45	90.40	-5	2,968	-0.17%
2023/04/13	3	92.40	1	90.70	90.40	2	2,945	0.07%
2023/04/12	0	0.00	3	93.50	93.40	-3	2,911	-0.10%
2023/04/11	1.3	94.06	2.2	91.82	93.70	-0.9	2,871	-0.03%
2023/04/07	3.2	91.64	2.4	91.06	90.60	0.9	2,734	0.03%
2023/04/06	8	88.70	7.2	88.78	89.00	0.8	2,638	0.03%
2023/03/31	1.5	86.11	0	0.00	87.20	1.5	2,585	0.06%
2023/03/30	0.4	87.00	3	87.33	87.80	-2.7	2,526	-0.10%
2023/03/29	21	87.30	20	88.09	85.10	1	2,387	0.04%
2023/03/28	5	81.72	4	82.20	82.30	1	2,095	0.05%
2023/03/27	3	82.73	1	81.90	82.80	2	1,974	0.10%
2023/03/24	1	81.10	1	81.30	80.90	0	1,894	0.00%
2023/03/22	0	0.00	1.1	77.75	78.10	-1.1	1,842	-0.06%
2023/03/21	0	0.00	3	77.80	78.00	-3	1,844	-0.16%
2023/03/20	3	78.03	0	0.00	77.30	3	1,850	0.16%
2023/03/17	1	76.90	0	0.00	77.00	1	1,844	0.05%
2023/03/16	1	72.00	0	0.00	72.10	1	1,803	0.06%
2023/03/14	2	74.75	1	74.10	74.10	1	1,819	0.05%
2023/03/10	1	75.60	5.2	75.55	75.30	-4.2	1,871	-0.22%
2023/03/06	0	0.00	1	78.70	79.30	-1	1,982	-0.05%
2023/03/03	1	75.00	1	75.90	77.50	0	2,067	0.00%
2023/03/02	0	0.00	0.2	78.50	76.60	-0.2	2,322	-0.01%
2023/03/01	1	76.60	0	0.00	77.10	1	2,428	0.04%
2023/02/24	1	77.30	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	1	78.10	78.00	-1	2,420	-0.04%
2023/02/22	1	78.10	1	78.30	77.50	0	2,422	0.00%
2023/02/21	0	0.00	1	79.70	79.20	-1	2,423	-0.04%
2023/02/20	3	79.93	1	81.00	81.00	2	2,353	0.08%
2023/02/17	0	0.00	0.3	77.30	76.90	-0.3	2,309	-0.01%
2023/02/16	2	77.35	0	0.00	77.10	2	2,312	0.09%
2023/02/13	0	0.00	10	76.30	76.30	-10	2,419	-0.41%
2023/02/10	11	75.29	1.3	76.36	76.30	9.8	2,431	0.40%
2023/02/08	0.5	78.90	0	0.00	78.80	0.5	2,417	0.02%
2023/02/06	0	0.00	0.5	76.35	76.70	-0.5	2,413	-0.02%
2023/02/03	1	77.30	0.3	75.80	75.60	0.8	2,440	0.03%
2023/01/31	1	78.30	1	79.00	79.50	0	2,460	0.00%
2023/01/30	0	0.00	3	78.77	79.90	-3	2,435	-0.12%
2023/01/17	0	0.00	3.5	73.64	74.20	-3.5	2,326	-0.15%
2023/01/16	1	70.50	0.5	71.11	69.90	0.5	2,254	0.02%
2023/01/13	2	70.95	0	0.00	70.50	2	2,238	0.09%
2023/01/12	2	73.48	0	0.00	72.50	2	2,229	0.09%
2023/01/11	1.3	74.53	1	74.40	74.10	0.3	2,223	0.01%
2023/01/10	2	74.40	1	74.50	74.20	1	2,221	0.05%
2023/01/09	1	76.30	6	76.28	75.20	-5	2,193	-0.23%
2023/01/06	2	72.05	1	73.20	73.10	1	2,076	0.05%
2023/01/05	3.2	73.85	2	74.15	71.90	1.2	2,069	0.06%
2023/01/04	2	70.90	2	71.00	70.80	0	2,021	0.00%
2023/01/03	1	68.40	1	69.10	69.10	0	2,013	0.00%
2022/12/29	1	65.90	2	67.90	69.10	-1	2,026	-0.05%
2022/12/28	0	0.00	2	68.20	66.90	-2	2,073	-0.10%
2022/12/27	0	0.00	1	69.00	68.20	-1	2,079	-0.05%
2022/12/22	2	67.15	2	67.05	67.00	0	2,115	0.00%
2022/12/21	1	66.80	1	67.10	66.60	0	2,129	0.00%
2022/12/20	1	67.50	0	0.00	67.10	1	2,140	0.05%
2022/12/15	1	72.70	1	71.90	71.90	0	2,144	0.00%
2022/12/12	1	69.40	1	70.60	70.90	0	2,117	0.00%
2022/12/08	2	70.95	0	0.00	70.60	2	2,100	0.10%
2022/12/07	3	72.60	1	73.70	71.50	2	2,092	0.10%
2022/12/05	1	74.70	12	75.33	74.50	-11	2,069	-0.53%
2022/12/02	0.5	76.10	1	76.20	76.10	-0.5	2,032	-0.02%
2022/12/01	2	76.80	0	0.00	75.40	2	2,018	0.10%
2022/11/29	3	77.10	1	75.40	76.40	2	1,991	0.10%
2022/11/28	1	78.50	0	0.00	78.80	1	1,970	0.05%
2022/11/25	3	80.10	4	80.18	79.30	-1	1,999	-0.05%
2022/11/24	20.2	78.28	11	77.85	81.50	9.2	2,007	0.46%
2022/11/23	2	72.65	5	74.40	75.50	-3	1,717	-0.17%
2022/11/15	0	0.00	3	68.60	68.50	-3	1,755	-0.17%
2022/11/11	0	0.00	1	70.00	65.80	-1	1,720	-0.06%
2022/11/01	1	62.10	0	0.00	63.10	1	1,571	0.06%
2022/10/31	1	57.40	2	61.60	61.80	-1	1,530	-0.07%
2022/10/28	1	55.50	1	56.10	56.20	0	1,509	0.00%
2022/10/25	1	58.00	0	0.00	58.00	1	1,444	0.07%
2022/10/24	0	0.00	5	60.48	60.00	-5	1,433	-0.35%
2022/10/19	1	61.80	1	60.80	60.60	0	1,494	0.00%
2022/10/12	0	0.00	1	59.40	58.80	-1	1,436	-0.07%
2022/10/07	0	0.00	1	63.00	62.50	-1	1,429	-0.07%
2022/10/05	0	0.00	3	64.70	65.00	-3	1,425	-0.21%
2022/10/04	4	61.20	3	61.87	61.40	1	1,376	0.07%
2022/10/03	2	60.90	0	0.00	59.90	2	1,373	0.15%
2022/09/29	0	0.00	1	59.20	60.20	-1	1,383	-0.07%
2022/09/28	3	62.27	2	60.40	59.70	1	1,402	0.07%
2022/09/06	1	75.60	0.1	78.70	75.50	0.9	1,579	0.06%
2022/09/05	1	78.00	0	0.00	78.00	1	1,578	0.06%
2022/09/02	1	79.00	0	0.00	80.50	1	1,593	0.06%
2022/08/31	1	82.20	5	81.90	82.00	-4	1,524	-0.26%
2022/08/30	0	0.00	1	75.60	76.20	-1	1,428	-0.07%
2022/08/29	1	74.30	3	74.43	74.90	-2	1,447	-0.14%
2022/08/25	5	77.56	0	0.00	77.00	5	1,506	0.33%
2022/08/24	8	80.61	6	79.92	77.20	2	1,540	0.13%
2022/08/23	4	79.33	7	80.20	82.00	-3	1,536	-0.20%
2022/08/19	1	77.20	0	0.00	76.70	1	1,507	0.07%
2022/08/16	0	0.00	1	76.30	76.10	-1	1,520	-0.07%
2022/08/15	2	76.85	1	76.50	76.50	1	1,532	0.07%
2022/08/12	0	0.00	1	74.70	75.80	-1	1,539	-0.06%
2022/08/10	0	0.00	2	71.20	70.80	-2	1,578	-0.13%
2022/08/04	2	68.60	0	0.00	69.20	2	1,658	0.12%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/28	2	70.60	1	70.50	70.50	1	1,747	0.06%
2022/07/27	6	68.08	6	68.87	70.90	0	1,751	0.00%
2022/07/20	0.1	76.00	1	76.00	76.40	-0.9	1,792	-0.05%
2022/07/18	0	0.00	2	74.35	74.30	-2	1,826	-0.11%
2022/07/14	3	68.90	3	69.30	72.80	0	1,835	0.00%
2022/07/13	2	70.90	4	70.80	69.30	-2	1,821	-0.11%
2022/07/12	5	69.22	0	0.00	68.60	5	1,825	0.27%
2022/07/11	1	71.90	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	6	71.78	72.30	-6	1,823	-0.33%
2022/07/07	3	67.80	1	67.10	69.10	2	1,815	0.11%
2022/07/06	3	67.00	4	67.43	66.10	-1	1,824	-0.05%
2022/07/04	7	76.19	9	73.53	72.00	-2	1,807	-0.11%
2022/07/01	20	78.09	0	0.00	77.10	20	1,816	1.10%
2022/06/27	0	0.00	2	84.50	84.90	-2	1,802	-0.11%
2022/06/24	0	0.00	7	82.10	82.20	-7	1,808	-0.39%
2022/06/21	1	80.80	0	0.00	83.20	1	1,825	0.05%
2022/06/17	6	83.62	5	84.50	82.60	1	1,799	0.06%
2022/06/16	8	89.40	2	87.60	86.20	6	1,825	0.33%
2022/06/15	3	89.20	3	88.20	91.00	0	1,818	0.00%
2022/06/14	5	88.40	6	86.88	88.50	-1	1,838	-0.05%
2022/06/13	0	0.00	1	88.90	88.10	-1	1,867	-0.05%
2022/06/09	0	0.00	1	94.10	93.70	-1	1,920	-0.05%
2022/06/08	1	93.00	2	92.90	92.90	-1	1,988	-0.05%
2022/06/02	1	94.50	0	0.00	94.10	1	1,939	0.05%
2022/06/01	2	94.45	4	95.50	95.40	-2	1,958	-0.10%
2022/05/31	3	93.43	3	93.63	94.40	0	1,934	0.00%
2022/05/30	0	0.00	1	89.30	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	1	85.30	88.20	-1	1,926	-0.05%
2022/05/26	0.1	85.00	0	0.00	84.10	0.1	1,914	0.01%
2022/05/25	1	85.00	0	0.00	84.90	1	1,933	0.05%
2022/05/23	0.1	86.50	0	0.00	85.70	0.1	1,975	0.01%
2022/05/20	0.1	87.70	0	0.00	87.80	0.1	1,996	0.01%
2022/05/19	2	85.25	2	87.20	88.00	0	1,989	0.00%
2022/05/18	2	88.85	0	0.00	88.00	2	2,001	0.10%
2022/05/17	1	87.60	3	87.67	88.80	-2	1,971	-0.10%
2022/05/12	0	0.00	2	83.02	81.30	-2	2,035	-0.10%
2022/04/29	1	84.50	1	84.10	84.00	0	2,152	0.00%
2022/04/28	1	84.50	6	84.30	83.90	-5	2,166	-0.23%
2022/04/27	1	83.90	0	0.00	83.10	1	2,167	0.05%
2022/04/26	1	92.30	0	0.00	89.80	1	2,145	0.05%
2022/04/22	1	92.10	0	0.00	94.00	1	2,131	0.05%
2022/04/20	0	0.00	1	90.30	90.60	-1	2,184	-0.05%
2022/04/15	1	96.30	1	95.40	94.40	0	2,345	0.00%
2022/04/14	0	0.00	2	97.70	97.80	-2	2,434	-0.08%
2022/04/12	1	97.90	0	0.00	97.60	1	2,501	0.04%
2022/04/11	1	97.50	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	1	98.00	97.60	-1	2,513	-0.04%
2022/04/07	1	95.00	1	96.00	95.70	0	2,509	0.00%
2022/04/06	2	98.50	1	99.30	98.40	1	2,477	0.04%
2022/03/31	1	100.50	2	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1	102.00	0	0.00	101.50	1	2,521	0.04%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/28	1	100.50	1	100.50	101.50	0	2,593	0.00%
2022/03/24	1	100.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	102.50	2	102.00	101.50	-1	2,726	-0.04%
2022/03/18	0	0.00	2	102.25	102.50	-2	2,723	-0.07%
2022/03/17	1	99.80	0.1	101.50	101.50	0.9	2,748	0.03%
2022/03/16	1	96.00	0	0.00	98.00	1	2,722	0.04%
2022/03/15	1	97.00	1	96.60	93.50	0	2,697	0.00%
2022/03/14	0	0.00	7.1	97.00	97.70	-7.1	2,684	-0.26%
2022/03/11	4	100.08	0	0.00	98.20	4	2,642	0.15%
2022/03/08	1	100.00	0	0.00	99.60	1	2,604	0.04%
2022/03/07	0	0.00	1	101.50	101.50	-1	2,589	-0.04%
2022/03/03	2	110.00	0	0.00	110.00	2	2,628	0.08%
2022/03/02	1	105.00	1	107.00	107.00	0	2,610	0.00%
2022/03/01	1	103.00	1	106.50	106.50	0	2,633	0.00%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	13	100.96	3	101.17	101.00	10	2,723	0.37%
2022/02/23	3	106.50	4	107.00	108.00	-1	2,710	-0.04%
2022/02/22	3	106.00	0	0.00	104.50	3	2,759	0.11%
2022/02/18	3	108.00	9	109.06	110.00	-6	2,858	-0.21%
2022/02/17	8	111.50	8	109.00	111.50	0	2,913	0.00%
2022/02/16	8	110.00	0	0.00	109.00	8	2,929	0.27%
2022/02/14	14	109.07	10	109.20	108.50	4	2,902	0.14%
2022/02/11	3	113.17	0	0.00	113.50	3	2,876	0.10%
2022/02/10	0	0.00	4	115.00	118.00	-4	2,850	-0.14%
2022/02/09	1	112.00	0	0.00	114.50	1	2,845	0.04%
2022/02/08	1	116.00	0	0.00	116.00	1	2,795	0.04%
2022/02/07	2	113.25	1	114.00	115.00	1	2,876	0.03%
2022/01/26	1	117.00	2	116.25	116.50	-1	2,887	-0.03%
2022/01/24	1	118.50	2	117.25	118.50	-1	3,051	-0.03%
2022/01/19	0	0.00	0.1	121.50	119.50	-0.1	3,567	0.00%
2022/01/18	1	124.00	2	124.00	122.00	-1	3,646	-0.03%
2022/01/17	0	0.00	0.1	124.50	124.50	-0.1	3,659	0.00%
2022/01/13	9	120.06	0	0.00	119.50	9	3,747	0.24%
2022/01/12	8	121.63	0	0.00	119.00	8	3,707	0.22%
2022/01/11	12	125.71	0	0.00	125.50	12	3,610	0.33%
2022/01/07	29	130.45	1	130.00	130.50	28	3,580	0.78%
2022/01/06	0	0.00	1	135.00	136.00	-1	3,506	-0.03%
2022/01/05	1	139.50	20	140.50	138.50	-19	3,510	-0.54%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2022/01/03	11	144.00	1	143.50	143.50	10	3,523	0.28%
2021/12/30	0	0.00	1	143.00	142.00	-1	3,549	-0.03%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	1	145.00	0	0.00	143.00	1	3,672	0.03%
2021/12/24	2	142.00	4	142.00	141.50	-2	3,727	-0.05%
2021/12/23	14	139.25	0.1	142.00	141.00	13.9	3,746	0.37%
2021/12/22	2	137.75	11	138.86	139.50	-9	3,769	-0.24%
2021/12/21	12	135.75	0	0.00	137.50	12	3,741	0.32%
2021/12/17	24	136.35	21.2	136.53	137.50	2.8	3,723	0.08%
2021/12/16	5	141.00	0.2	141.00	142.50	4.9	3,647	0.13%
2021/12/14	2	139.75	0	0.00	139.50	2	3,746	0.05%
2021/12/13	10	146.75	0	0.00	144.00	10	3,887	0.26%
2021/12/10	5.5	143.45	3	142.00	141.50	2.5	4,011	0.06%
2021/12/09	0.2	145.50	0	0.00	144.00	0.2	4,040	0.00%
2021/12/08	0	0.00	10	145.50	145.00	-10	4,087	-0.24%
2021/12/06	0.5	145.00	0	0.00	144.00	0.5	4,114	0.01%
2021/12/03	2.2	146.00	1	147.00	146.00	1.2	4,183	0.03%
2021/12/02	0	0.00	1	146.50	146.00	-1	4,229	-0.02%
2021/11/30	6	148.33	0	0.00	147.00	6	4,382	0.14%
2021/11/29	3	145.33	5	145.50	147.00	-2	4,439	-0.05%
2021/11/26	14	144.96	6	144.00	145.00	8	4,498	0.18%
2021/11/25	0	0.00	1	149.50	148.00	-1	4,473	-0.02%
2021/11/24	5	151.00	3	150.50	149.00	2	4,490	0.04%
2021/11/23	4.7	152.11	10	151.50	151.00	-5.3	4,467	-0.12%
2021/11/22	9	156.56	3	156.83	156.00	6	4,482	0.13%
2021/11/19	11.2	159.65	0	0.00	156.00	11.2	4,636	0.24%
2021/11/17	15	155.50	16	157.03	157.50	-1	4,698	-0.02%
2021/11/16	0	0.00	1	153.50	154.50	-1	4,643	-0.02%
2021/11/15	3.5	152.79	1	152.00	151.50	2.5	4,594	0.05%
2021/11/12	0	0.00	1	153.00	152.50	-1	4,614	-0.02%
2021/11/11	1	151.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	2	150.50	2	151.50	151.50	0	4,664	0.00%
2021/11/08	2	150.50	3	150.00	149.00	-1	4,654	-0.02%
2021/11/04	3	150.00	0	0.00	150.00	3	4,693	0.06%
2021/11/03	1	156.50	3	160.00	155.00	-2	4,630	-0.04%
2021/11/02	1.5	159.79	2	160.25	154.00	-0.5	4,621	-0.01%
2021/11/01	3	159.50	0	0.00	161.00	3	4,584	0.07%
2021/10/29	10.5	162.90	7	163.00	159.50	3.5	4,642	0.08%
2021/10/28	5	158.60	0	0.00	158.50	5	4,492	0.11%
2021/10/27	15	159.67	9	160.00	161.50	6	4,457	0.13%
2021/10/26	1	148.00	4	148.63	149.00	-3	4,249	-0.07%
2021/10/25	0	0.00	1	143.00	143.00	-1	4,228	-0.02%
2021/10/22	4	139.75	2	142.00	140.00	2	4,315	0.05%
2021/10/21	1	144.00	7	148.00	143.50	-6	4,357	-0.14%
2021/10/19	0	0.00	2	143.00	143.00	-2	4,470	-0.04%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	2	135.75	136.00	-2	5,063	-0.04%
2021/10/13	1	132.50	0	0.00	133.50	1	5,126	0.02%
2021/10/12	1	137.00	4	138.00	136.50	-3	5,191	-0.06%
2021/10/08	6	143.92	3	144.00	142.00	3	5,281	0.06%
2021/10/07	7	141.86	1	142.00	141.50	6	5,378	0.11%
2021/10/06	1	140.50	2	137.25	137.50	-1	5,607	-0.02%
2021/10/05	1	139.50	3	131.67	138.50	-2	5,874	-0.03%
2021/10/04	1	133.50	5	133.30	132.00	-4	6,024	-0.07%
2021/10/01	2	135.50	0	0.00	136.50	2	6,243	0.03%
2021/09/30	2	140.50	0	0.00	143.50	2	6,511	0.03%
2021/09/29	2	139.00	2	141.00	140.50	0	6,543	0.00%
2021/09/24	3	151.17	0	0.00	150.50	3	6,839	0.04%
2021/09/22	6	150.00	0	0.00	149.50	6	7,012	0.09%
2021/09/17	1	146.00	1	145.00	150.50	0	7,006	0.00%
2021/09/16	3	145.67	0	0.00	144.50	3	7,056	0.04%
2021/09/15	1	152.00	0	0.00	150.00	1	7,098	0.01%
2021/09/14	0	0.00	1	159.00	159.50	-1	7,042	-0.01%
2021/09/07	0	0.00	2	166.50	165.00	-2	7,193	-0.03%
2021/09/06	1	172.50	0	0.00	172.00	1	7,207	0.01%
2021/09/03	1	174.00	0.5	176.00	174.00	0.5	7,311	0.01%
2021/09/02	3.5	176.36	0.5	176.00	175.00	3	7,603	0.04%
2021/09/01	1	173.00	2	173.00	175.00	-1	7,580	-0.01%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/26	1	170.50	2	168.25	170.50	-1	7,514	-0.01%
2021/08/25	2	168.00	16	168.38	170.00	-14	7,537	-0.19%
2021/08/24	0	0.00	1	162.00	162.00	-1	7,398	-0.01%
2021/08/23	3	151.83	2	155.25	155.00	1	7,405	0.01%
2021/08/19	0	0.00	1	143.50	144.50	-1	7,559	-0.01%
2021/08/18	2	147.75	0	0.00	150.00	2	7,845	0.03%
2021/08/17	0	0.00	1	148.00	145.50	-1	7,965	-0.01%
2021/08/16	2	143.00	1	140.00	147.50	1	7,970	0.01%
2021/08/13	0	0.00	2	145.50	145.00	-2	7,943	-0.03%
2021/08/11	0	0.00	1	154.50	152.00	-1	8,010	-0.01%
2021/08/10	4	154.38	1	155.50	154.00	3	8,085	0.04%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/06	11	164.09	0	0.00	162.50	11	8,227	0.13%
2021/08/05	3	163.83	0	0.00	163.50	3	8,291	0.04%
2021/08/04	7.5	165.60	7	165.57	165.50	0.5	8,341	0.01%
2021/08/02	1	161.50	1	166.50	161.50	0	8,306	0.00%
2021/07/30	8	170.13	7	169.00	164.00	1	8,322	0.01%
2021/07/29	2	163.25	4	166.63	167.00	-2	8,323	-0.02%
2021/07/28	1	165.50	0	0.00	165.00	1	8,391	0.01%
2021/07/27	3	177.00	3	179.33	169.50	0	8,463	0.00%
2021/07/26	0	0.00	1	177.00	177.50	-1	8,524	-0.01%
2021/07/23	2	179.75	35	180.00	176.00	-33	8,542	-0.39%
2021/07/22	3	188.17	20	184.55	183.50	-17	8,500	-0.20%
2021/07/21	1	187.00	4	183.38	187.50	-3	8,323	-0.04%
2021/07/20	1	181.00	0	0.00	173.50	1	8,132	0.01%
2021/07/19	1	180.50	14	179.07	181.00	-13	8,090	-0.16%
2021/07/16	4	180.63	2	179.00	178.00	2	8,076	0.02%
2021/07/15	4	185.00	6.1	183.93	186.00	-2.1	8,031	-0.03%
2021/07/14	25	185.98	1	187.00	187.00	24	7,974	0.30%
2021/07/13	33	191.52	8	185.56	181.50	25	7,875	0.32%
2021/07/12	8	181.25	5	184.40	187.00	3	7,644	0.04%
2021/07/09	6	173.08	4	172.00	171.00	2	7,354	0.03%
2021/07/08	12	168.33	13.2	168.08	170.00	-1.2	7,228	-0.02%
2021/07/07	1	168.50	1	165.50	167.50	0	7,034	0.00%
2021/07/06	3	161.83	2	160.75	160.50	1	6,822	0.01%
2021/07/05	4	162.38	6.2	161.92	161.50	-2.2	6,856	-0.03%
2021/07/02	2	155.75	7	160.00	160.50	-5	6,846	-0.07%
2021/06/30	3.1	157.48	3	158.67	155.50	0.1	6,981	0.00%
2021/06/29	1	157.00	0	0.00	154.00	1	6,883	0.01%
2021/06/28	0.1	156.50	2	155.25	156.50	-2	6,977	-0.03%
2021/06/25	3.1	156.81	2	158.00	155.00	1.1	6,965	0.02%
2021/06/24	4	154.13	7	156.43	155.50	-3	6,906	-0.04%
2021/06/23	1	153.00	2	152.25	152.00	-1	6,737	-0.01%
2021/06/22	1	152.00	0	0.00	148.50	1	6,674	0.01%
2021/06/16	3	151.50	0	0.00	148.50	3	6,684	0.04%
2021/06/15	0	0.00	6	149.58	151.00	-6	6,544	-0.09%
2021/06/11	0.2	150.00	2	149.00	147.00	-1.8	6,582	-0.03%
2021/06/10	4	146.25	2	149.25	147.00	2	6,566	0.03%
2021/06/09	5	141.00	37.7	140.22	141.00	-32.7	6,218	-0.53%
2021/06/08	0	0.00	2	139.00	138.00	-2	6,244	-0.03%
2021/06/07	2	138.75	0	0.00	138.50	2	6,302	0.03%
2021/06/04	1	139.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	2	139.00	1	136.50	137.50	1	6,390	0.02%
2021/06/02	0	0.00	1	140.00	136.00	-1	6,376	-0.02%
2021/06/01	2	143.25	6	143.00	143.00	-4	6,310	-0.06%
2021/05/27	10	139.85	8	137.81	138.00	2	6,266	0.03%
2021/05/26	4	135.63	7	138.07	135.50	-3	6,186	-0.05%
2021/05/25	1	130.00	3	133.67	135.00	-2	5,925	-0.03%
2021/05/24	2	121.75	0	0.00	123.00	2	5,848	0.03%
2021/05/21	1	120.00	1	121.00	122.00	0	5,878	0.00%
2021/05/20	2	117.50	0	0.00	117.00	2	5,981	0.03%
2021/05/19	1	119.00	2	119.75	121.50	-1	6,021	-0.02%
2021/05/18	2	118.25	12	121.17	123.00	-10	6,011	-0.17%
2021/05/17	13	116.19	6	115.58	117.00	7	6,035	0.12%
2021/05/14	2	121.00	2	116.75	116.00	0	6,001	0.00%
2021/05/13	22.2	119.19	6	118.75	121.50	16.2	6,052	0.27%
2021/05/12	0.1	109.03	1	115.00	113.00	-0.9	6,237	-0.01%
2021/05/11	0.2	121.50	30	118.50	119.00	-29.8	6,303	-0.47%
2021/05/07	1	134.50	0	0.00	134.50	1	6,490	0.02%
2021/05/06	13	127.81	0.3	125.00	124.00	12.7	6,531	0.19%
2021/05/05	24	130.06	0	0.00	127.00	24	6,646	0.36%
2021/05/04	4.3	130.59	5.2	128.42	129.00	-0.9	6,867	-0.01%
2021/05/03	10.3	144.89	0	0.00	141.50	10.3	7,454	0.14%
2021/04/29	4	157.25	0	0.00	156.00	4	7,692	0.05%
2021/04/28	1.3	160.18	1	160.50	158.00	0.3	7,845	0.00%
2021/04/27	0	0.00	2	158.00	159.00	-2	7,982	-0.03%
2021/04/26	0	0.00	3	153.17	152.00	-3	8,109	-0.04%
2021/04/22	3.4	154.40	0	0.00	148.50	3.4	8,232	0.04%
2021/04/20	0	0.00	2	158.75	159.00	-2	8,825	-0.02%
2021/04/19	1	153.00	2	157.00	158.00	-1	9,012	-0.01%
2021/04/16	8	154.50	1.2	157.17	152.50	6.8	9,471	0.07%
2021/04/15	0.4	155.00	0	0.00	156.00	0.4	9,474	0.00%
2021/04/14	2	153.25	4	153.75	155.00	-2	9,509	-0.02%
2021/04/13	1	159.50	4	161.38	158.50	-3	9,638	-0.03%
2021/04/12	5.2	164.52	2	169.00	163.00	3.2	9,678	0.03%
2021/04/09	1.1	167.27	12	169.04	164.00	-10.9	9,762	-0.11%
2021/04/08	26	170.10	21	167.12	166.50	5	9,878	0.05%
2021/04/07	15	164.93	80	165.68	165.50	-65	9,876	-0.66%
2021/04/06	4	155.25	2	156.00	157.00	2	9,798	0.02%
2021/04/01	0.1	154.00	10	156.00	153.00	-9.9	10,358	-0.10%
2021/03/31	35	154.46	7	153.50	156.00	28	10,433	0.27%
2021/03/30	9	147.39	4	148.00	149.00	5	10,451	0.05%
2021/03/29	21	147.07	4	147.13	147.50	17	10,529	0.16%
2021/03/26	1	144.50	1	144.50	145.50	0	10,544	0.00%
2021/03/25	1.1	140.91	0	0.00	141.00	1.1	10,589	0.01%
2021/03/24	3	144.00	2	144.75	142.50	1	10,613	0.01%
2021/03/23	10	142.50	1	142.00	142.50	9	10,681	0.08%
2021/03/22	4.1	141.62	0	0.00	141.00	4.1	10,744	0.04%
2021/03/19	5	145.40	32	144.53	144.50	-27	10,707	-0.25%
2021/03/18	2	147.50	0	0.00	148.00	2	10,725	0.02%
2021/03/17	13	147.08	3	149.83	146.00	10	10,821	0.09%
2021/03/16	22.1	148.81	0.1	150.00	146.50	22	10,811	0.20%
2021/03/15	6	147.75	41	147.50	147.50	-35	10,953	-0.32%
2021/03/12	10	151.50	0	0.00	152.00	10	10,983	0.09%
2021/03/11	3	149.00	0	0.00	150.50	3	11,073	0.03%
2021/03/10	1	150.00	5	150.60	148.00	-4	11,186	-0.04%
2021/03/09	20	144.48	12	143.58	149.50	8	11,559	0.07%
2021/03/08	10	156.20	4	155.50	152.50	6	12,197	0.05%
2021/03/05	10.1	156.98	2	156.25	156.50	8.1	12,262	0.07%
2021/03/04	0.1	160.00	0	0.00	158.00	0.1	12,337	0.00%
2021/03/03	1	158.50	1	161.50	163.00	0	12,440	0.00%
2021/03/02	0	0.00	2	163.00	161.00	-2	12,817	-0.02%
2021/02/26	13.3	160.86	0	0.00	159.50	13.3	12,899	0.10%
2021/02/25	3	167.33	3.5	166.57	166.00	-0.5	12,939	0.00%
2021/02/24	2.5	169.80	1	169.50	166.50	1.5	13,244	0.01%
2021/02/23	10.1	167.99	3	168.00	167.50	7.1	13,435	0.05%
2021/02/22	6	170.58	27	171.13	171.00	-21	13,582	-0.15%
2021/02/19	2	167.25	1	164.50	167.00	1	13,916	0.01%
2021/02/18	4.1	163.05	1	162.00	164.50	3.1	14,899	0.02%
2021/02/17	3	163.50	9	162.00	164.50	-6	15,466	-0.04%
2021/02/05	6	156.25	2.4	159.04	156.00	3.6	15,559	0.02%
2021/02/04	22	157.14	4	156.50	159.50	18	15,583	0.12%
2021/02/03	14	172.46	12	163.92	163.00	2	15,439	0.01%
2021/02/02	0	0.00	1	161.50	168.00	-1	15,199	-0.01%
2021/02/01	15	154.87	4	153.63	155.50	11	15,066	0.07%
2021/01/29	2.3	156.52	1	159.50	155.00	1.3	14,987	0.01%
2021/01/28	2	162.00	4	161.88	160.00	-2	14,856	-0.01%
2021/01/27	2.4	166.59	2	164.75	166.50	0.4	14,893	0.00%
2021/01/26	1	171.50	8	170.00	163.00	-7	14,728	-0.05%
2021/01/25	10	170.45	18	174.69	167.00	-8	14,401	-0.06%
2021/01/22	4	157.50	13	161.19	166.00	-9	13,660	-0.07%
2021/01/21	2	150.50	5	151.70	151.00	-3	13,328	-0.02%
2021/01/20	9	149.28	5	148.00	146.50	4	13,151	0.03%
2021/01/19	2	151.50	11.5	149.96	150.00	-9.5	12,974	-0.07%
2021/01/18	15	141.00	15	142.50	142.50	0	12,790	0.00%
2021/01/15	1	145.00	1	143.00	142.50	0	12,768	0.00%
2021/01/14	7.5	152.13	3.1	150.84	146.00	4.4	12,692	0.03%
2021/01/13	18	143.44	41.7	148.55	149.00	-23.7	12,473	-0.19%
2021/01/12	2	141.25	3	142.00	140.00	-1	12,074	-0.01%
2021/01/11	25	141.26	8	142.63	144.50	17	11,881	0.14%
2021/01/08	0	0.00	4	132.63	134.00	-4	11,457	-0.03%
2021/01/07	3	133.67	2	132.50	132.50	1	11,486	0.01%
2021/01/06	2.1	139.07	2	133.25	133.50	0.1	11,728	0.00%
2021/01/05	1	137.00	1	138.50	138.50	0	11,645	0.00%
2021/01/04	4	134.38	16	136.38	138.50	-12	11,776	-0.10%
2020/12/31	8	139.75	4	136.75	135.00	4	11,690	0.03%
2020/12/30	10	137.85	5	138.00	137.00	5	11,732	0.04%
2020/12/29	3	136.17	13	136.54	136.50	-10	11,841	-0.08%
2020/12/28	21.2	136.71	6.3	137.04	138.00	14.9	11,835	0.13%
2020/12/25	3	129.67	2	130.00	131.00	1	11,339	0.01%
2020/12/24	4.1	130.23	2	129.50	127.00	2.1	11,406	0.02%
2020/12/23	0	0.00	3	126.67	128.00	-3	11,591	-0.03%
2020/12/22	1	125.00	1	126.50	122.00	0	11,699	0.00%
2020/12/21	1	123.00	3	124.67	126.00	-2	11,830	-0.02%
2020/12/18	1	126.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	2	125.25	125.50	-2	12,014	-0.02%
2020/12/16	1	124.50	6	122.00	123.50	-5	12,000	-0.04%
2020/12/15	7	118.57	2	119.25	119.00	5	12,041	0.04%
2020/12/14	0	0.00	2	122.75	121.00	-2	12,254	-0.02%
2020/12/11	5	120.90	1	119.50	121.50	4	12,564	0.03%
2020/12/10	7	124.71	0	0.00	125.00	7	12,969	0.05%
2020/12/09	7	128.79	3	129.67	128.50	4	13,476	0.03%
2020/12/08	5	124.50	0	0.00	124.50	5	13,588	0.04%
2020/12/07	21	125.17	33	124.59	123.00	-12	13,556	-0.09%
2020/12/04	2	129.75	8	128.38	129.00	-6	13,392	-0.04%
2020/12/03	8.1	132.24	23	130.35	128.00	-14.9	13,218	-0.11%
2020/12/02	22	130.41	38.1	130.45	131.00	-16.1	12,834	-0.13%
2020/12/01	14	123.14	3	121.50	123.50	11	12,089	0.09%
2020/11/30	12	122.83	6	123.00	121.50	6	12,080	0.05%
2020/11/27	17	124.18	70	123.49	122.00	-53	11,996	-0.44%
2020/11/26	26	123.90	12	123.92	124.50	14	11,870	0.12%
2020/11/25	26	120.90	6	117.08	117.00	20	11,431	0.17%
2020/11/24	6	121.17	30	122.12	120.50	-24	11,304	-0.21%
2020/11/23	33	125.50	17	127.41	122.00	16	11,216	0.14%
2020/11/20	27	122.04	12	121.67	126.00	15	10,951	0.14%
2020/11/19	4	120.88	7	121.93	121.00	-3	10,676	-0.03%
2020/11/18	8	119.50	10	121.40	121.50	-2	10,487	-0.02%
2020/11/17	51	122.78	34	123.38	118.50	17	10,075	0.17%
2020/11/16	15	118.30	29	118.31	119.00	-14	9,131	-0.15%
2020/11/13	5	107.40	7	107.14	108.50	-2	8,563	-0.02%
2020/11/12	5	103.80	1	105.00	104.50	4	8,433	0.05%
2020/11/11	1	102.00	1	103.00	102.50	0	8,359	0.00%
2020/11/10	2	102.00	2	103.00	100.50	0	8,369	0.00%
2020/11/09	0	0.00	2	103.75	104.00	-2	8,364	-0.02%
2020/11/06	3	103.67	3	103.50	103.00	0	8,358	0.00%
2020/11/05	4	102.00	4	102.50	103.00	0	8,347	0.00%
2020/11/04	1	103.50	6	104.08	102.50	-5	8,368	-0.06%
2020/11/03	2	100.75	0	0.00	100.50	2	8,487	0.02%
2020/10/30	0	0.00	1	99.70	98.50	-1	8,509	-0.01%
2020/10/29	7	99.94	4	100.20	100.50	3	8,513	0.04%
2020/10/28	1	104.00	0	0.00	102.00	1	8,516	0.01%
2020/10/27	1	102.50	2	102.75	104.50	-1	8,513	-0.01%
2020/10/26	1	103.00	2	103.00	102.00	-1	8,498	-0.01%
2020/10/23	0	0.00	1	104.00	104.00	-1	8,564	-0.01%
2020/10/22	2	101.25	8	101.00	101.00	-6	8,547	-0.07%
2020/10/21	0	0.00	3	104.00	102.50	-3	8,582	-0.03%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	5	102.50	10	103.00	103.00	-5	8,628	-0.06%
2020/10/16	4	103.50	3	101.00	101.00	1	8,639	0.01%
2020/10/15	1	103.50	8	103.94	103.50	-7	8,629	-0.08%
2020/10/14	12	106.71	14	107.36	105.00	-2	8,754	-0.02%
2020/10/13	14	104.89	8	105.06	106.00	6	8,527	0.07%
2020/10/12	6	104.33	18	104.83	106.00	-12	8,498	-0.14%
2020/10/08	7	102.07	4	102.13	101.00	3	8,424	0.04%
2020/10/07	22	104.73	20	105.83	102.50	2	8,470	0.02%
2020/10/06	17	104.32	22.2	104.80	104.50	-5.2	8,478	-0.06%
2020/10/05	30	101.95	43	102.14	103.50	-13	8,798	-0.15%
2020/09/30	15	100.43	20.1	101.12	101.50	-5.1	9,160	-0.06%
2020/09/29	41	101.12	21	100.93	101.00	20	9,258	0.22%
2020/09/28	10	98.54	42	100.91	102.00	-32	9,259	-0.35%
2020/09/25	14	96.06	13	95.32	94.60	1	9,281	0.01%
2020/09/24	11	99.04	4	98.48	97.10	7	9,450	0.07%
2020/09/23	5	100.10	15	101.47	102.00	-10	9,534	-0.10%
2020/09/22	6	97.23	4	97.98	98.00	2	9,348	0.02%
2020/09/21	1	99.20	0	0.00	97.40	1	9,295	0.01%
2020/09/18	15	99.35	1	98.70	98.60	14	9,229	0.15%
2020/09/17	13	101.88	34.2	101.57	100.00	-21.2	9,114	-0.23%
2020/09/16	22	101.64	11	101.86	100.00	11	8,922	0.12%
2020/09/15	35	100.26	66	99.94	102.00	-31	8,637	-0.36%
2020/09/14	14	99.10	18	99.93	96.70	-4	8,137	-0.05%
2020/09/11	2	92.50	13	91.21	95.30	-11	7,562	-0.15%
2020/09/10	0	0.00	2	89.90	89.20	-2	7,233	-0.03%
2020/09/09	2	88.60	0	0.00	89.00	2	7,201	0.03%
2020/09/07	15	87.73	5	88.80	87.40	10	7,315	0.14%
2020/09/03	4	89.33	4	88.53	88.00	0	7,371	0.00%
2020/09/02	0	0.00	6	86.25	87.30	-6	7,348	-0.08%
2020/09/01	5	85.10	0	0.00	85.10	5	7,370	0.07%
2020/08/28	1	87.20	0	0.00	87.20	1	7,879	0.01%
2020/08/27	2	88.45	0	0.00	88.10	2	7,968	0.03%
2020/08/26	4	87.10	3	89.07	89.50	1	8,010	0.01%
2020/08/25	1	85.00	5	85.40	85.00	-4	7,989	-0.05%
2020/08/24	0	0.00	7	84.40	85.00	-7	8,016	-0.09%
2020/08/20	16	81.09	0	0.00	81.50	16	8,083	0.20%
2020/08/19	14	88.11	2	87.30	86.20	12	8,041	0.15%
2020/08/18	3	89.67	5	89.80	88.80	-2	8,071	-0.02%
2020/08/17	17	91.84	0	0.00	91.70	17	8,058	0.21%
2020/08/14	3	92.20	0	0.00	92.60	3	8,104	0.04%
2020/08/13	0	0.00	1	93.00	91.60	-1	8,157	-0.01%
2020/08/12	0	0.00	1	92.70	93.10	-1	8,303	-0.01%
2020/08/11	12	94.76	0	0.00	94.60	12	8,348	0.14%
2020/08/10	10	99.50	40	96.80	96.10	-30	8,378	-0.36%
2020/08/07	11	100.60	11	100.21	98.50	0	8,401	0.00%
2020/08/05	6	97.28	4	97.40	97.50	2	8,329	0.02%
2020/08/04	5	96.24	3	96.77	96.60	2	8,709	0.02%
2020/08/03	5	96.62	5	96.40	96.10	0	9,128	0.00%
2020/07/31	2	94.20	5	95.30	97.20	-3	9,216	-0.03%
2020/07/30	2	94.05	2	94.65	94.50	0	9,312	0.00%
2020/07/29	1	92.20	0	0.00	93.80	1	9,369	0.01%
2020/07/28	21	94.60	16	92.52	91.90	5	9,396	0.05%
2020/07/27	8	96.09	6	96.67	95.90	2	9,428	0.02%
2020/07/24	12	97.70	12	97.59	96.10	0	9,679	0.00%
2020/07/23	4	98.60	0	0.00	98.60	4	9,680	0.04%
2020/07/22	3	98.67	1	98.90	99.10	2	9,783	0.02%
2020/07/21	2	96.95	3	97.37	97.70	-1	9,763	-0.01%
2020/07/20	4	95.40	2	96.00	95.40	2	9,771	0.02%
2020/07/17	10	97.84	11	98.81	97.20	-1	9,794	-0.01%
2020/07/16	7	96.86	4	96.95	96.30	3	9,711	0.03%
2020/07/15	25	97.54	5	96.96	96.00	20	9,738	0.21%
2020/07/14	37	98.75	34	99.48	97.70	3	9,932	0.03%
2020/07/13	15	102.20	3	101.50	102.00	12	9,837	0.12%
2020/07/10	26	102.96	21	102.52	101.00	5	9,772	0.05%
2020/07/09	60	109.68	48	109.63	107.00	12	9,605	0.12%
2020/07/08	42	103.88	37	106.12	110.50	5	9,125	0.05%
2020/07/07	38	101.57	43	101.85	101.00	-5	8,593	-0.06%
2020/07/06	26	99.25	24	100.92	101.00	2	8,494	0.02%
2020/07/03	13	100.67	43	101.47	98.20	-30	8,424	-0.36%
2020/07/02	33	99.32	7	98.27	99.10	26	8,282	0.31%
2020/07/01	6	95.83	6	96.30	95.60	0	7,965	0.00%
2020/06/30	0	0.00	0.1	90.60	90.50	-0.1	7,750	0.00%
2020/06/29	3	90.43	6	90.52	90.60	-3	7,847	-0.04%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/23	1	92.60	1	92.50	92.20	0	8,098	0.00%
2020/06/22	0	0.00	4	93.43	93.40	-4	8,226	-0.05%
2020/06/19	4	93.80	6	93.83	93.40	-2	8,300	-0.02%
2020/06/18	1.1	93.19	2	93.25	93.10	-0.9	8,361	-0.01%
2020/06/17	2	92.55	2	92.75	93.00	0	8,467	0.00%
2020/06/16	1	92.20	1	92.70	93.30	0	8,585	0.00%
2020/06/12	5	87.90	3	89.10	91.40	2	8,897	0.02%
2020/06/11	30	92.62	19	92.49	90.10	11	9,037	0.12%
2020/06/10	11	94.85	7	94.63	94.50	4	9,128	0.04%
2020/06/09	3	93.00	3	93.57	93.70	0	9,272	0.00%
2020/06/08	7	94.39	26	93.71	93.00	-19	9,412	-0.20%
2020/06/05	3	94.10	2	94.00	94.00	1	9,435	0.01%
2020/06/04	14	94.35	9	94.06	93.50	5	9,492	0.05%
2020/06/03	20.9	95.46	35	95.92	93.70	-14.1	9,494	-0.15%
2020/06/02	10	92.30	28	93.23	91.10	-18	9,284	-0.19%
2020/06/01	3	91.17	5	91.68	91.90	-2	9,379	-0.02%
2020/05/29	2	88.85	3	89.73	90.80	-1	9,702	-0.01%
2020/05/28	9	89.63	5	88.28	87.80	4	9,720	0.04%
2020/05/27	11	89.22	4	89.73	88.80	7	9,788	0.07%
2020/05/26	3	88.57	2	89.15	88.50	1	9,806	0.01%
2020/05/25	9	86.10	8	86.06	88.80	1	9,789	0.01%
2020/05/22	10	86.29	9	86.09	85.90	1	9,781	0.01%
2020/05/21	7	86.71	1	86.80	88.80	6	9,752	0.06%
2020/05/20	4	85.58	8	85.64	85.30	-4	9,695	-0.04%
2020/05/19	13	86.16	10	86.34	86.70	3	9,667	0.03%
2020/05/18	31	87.67	25	86.74	85.80	6	9,616	0.06%
2020/05/15	19	92.03	2	90.70	91.10	17	9,483	0.18%
2020/05/14	19	92.75	7	93.47	92.30	12	9,493	0.13%
2020/05/13	1	94.40	11	94.75	95.30	-10	9,489	-0.11%
2020/05/12	29	94.40	43	94.28	93.40	-14	9,548	-0.15%
2020/05/11	31	100.18	5	99.18	97.50	26	9,540	0.27%
2020/05/08	6	94.95	15	94.77	96.10	-9	9,189	-0.10%
2020/05/07	1	90.80	9	91.19	91.40	-8	8,821	-0.09%
2020/05/06	12	90.27	6	90.53	89.00	6	8,781	0.07%
2020/05/05	11	88.94	13	88.98	88.50	-2	8,759	-0.02%
2020/05/04	8	88.68	6	88.95	88.50	2	9,065	0.02%
2020/04/30	17	91.44	16	91.11	90.60	1	9,148	0.01%
2020/04/29	18	92.45	17.1	92.79	91.50	0.9	9,139	0.01%
2020/04/28	11	89.64	16	89.13	89.80	-5	8,958	-0.06%
2020/04/27	8	88.78	8	88.90	88.70	0	9,014	0.00%
2020/04/24	12	87.34	8	87.78	87.60	4	8,918	0.04%
2020/04/22	4	86.00	2	85.20	87.50	2	8,959	0.02%
2020/04/21	9	87.47	11	87.30	86.10	-2	8,978	-0.02%
2020/04/20	5	86.86	6	87.42	87.90	-1	9,018	-0.01%
2020/04/17	32	90.70	26	90.78	88.10	6	8,971	0.07%
2020/04/16	14	87.38	2	88.20	87.80	12	8,827	0.14%
2020/04/15	2	88.00	5	88.10	87.80	-3	8,853	-0.03%
2020/04/14	8	86.45	10	87.53	88.00	-2	9,047	-0.02%
2020/04/13	21	84.39	12	85.03	85.30	9	9,083	0.10%
2020/04/10	6	86.28	8	87.06	86.20	-2	9,123	-0.02%
2020/04/09	38	87.91	20	88.27	86.50	18	9,195	0.20%
2020/04/08	7	89.97	40.1	89.99	89.60	-33.1	9,340	-0.35%
2020/04/07	19	87.79	9	87.19	87.30	10	9,232	0.11%
2020/04/06	7	80.54	5	80.54	81.20	2	9,085	0.02%
2020/04/01	13	78.13	14	78.32	79.50	-1	9,076	-0.01%
2020/03/31	21	78.49	13	78.73	77.90	8	9,050	0.09%
2020/03/30	6	77.30	4	77.88	78.40	2	9,000	0.02%
2020/03/27	19	76.86	13	77.92	75.70	6	8,991	0.07%
2020/03/26	8	73.39	8	73.83	75.70	0	8,840	0.00%
2020/03/25	6	74.85	17	74.68	75.70	-11	8,754	-0.13%
2020/03/24	2	69.30	0	0.00	69.80	2	8,674	0.02%
2020/03/23	7	62.57	6	63.07	63.80	1	8,641	0.01%
2020/03/20	0	0.00	4	63.18	63.30	-4	8,804	-0.05%
2020/03/19	14	59.52	18	58.94	57.60	-4	8,700	-0.05%
2020/03/18	22.8	70.26	9	69.94	64.00	13.8	8,591	0.16%
2020/03/17	25	73.26	29	73.02	70.50	-4	8,513	-0.05%
2020/03/16	48	82.15	45	78.87	75.60	3	8,509	0.04%
2020/03/13	14	81.21	15	80.44	83.50	-1	8,405	-0.01%
2020/03/12	16	86.75	21	86.62	87.70	-5	8,233	-0.06%
2020/03/11	13	94.58	13	94.15	92.40	0	8,168	0.00%
2020/03/10	13	93.11	13	93.07	95.90	0	8,272	0.00%
2020/03/09	9	94.39	9	94.67	92.40	0	8,457	0.00%
2020/03/06	7	99.27	6	100.60	98.60	1	8,419	0.01%
2020/03/05	17	99.44	19	99.82	99.60	-2	8,434	-0.02%
2020/03/04	23	98.88	12	99.60	96.80	11	8,409	0.13%
2020/03/02	12	91.78	11	92.17	94.40	1	8,804	0.01%
2020/02/27	3	92.90	5	91.04	90.00	-2	9,012	-0.02%
2020/02/26	2	97.45	1	97.30	96.00	1	8,934	0.01%
2020/02/25	1	93.60	6	95.48	97.80	-5	8,892	-0.06%
2020/02/24	0	0.00	1	96.10	95.00	-1	8,833	-0.01%
2020/02/21	2	97.85	0	0.00	97.80	2	8,794	0.02%
2020/02/20	1	97.60	5	98.52	97.60	-4	8,782	-0.05%
2020/02/19	1	97.50	2	97.40	97.70	-1	8,733	-0.01%
2020/02/18	6	97.27	1	97.40	96.50	5	8,702	0.06%
2020/02/17	1	98.30	3	97.33	97.20	-2	8,639	-0.02%
2020/02/14	1	100.50	1	99.90	99.90	0	8,553	0.00%
2020/02/13	2	103.25	6	104.00	100.00	-4	8,543	-0.05%
2020/02/12	1	101.50	7	101.79	101.00	-6	8,589	-0.07%
2020/02/11	3	99.00	2	98.15	99.70	1	8,629	0.01%
2020/02/10	2	95.60	2	98.05	95.40	0	8,773	0.00%
2020/02/07	5	98.14	4	99.88	97.00	1	9,047	0.01%
2020/02/06	6	99.37	4	99.93	100.50	2	9,113	0.02%
2020/02/05	11	99.59	8	100.18	97.80	3	9,034	0.03%
2020/02/04	2	95.85	1	96.30	96.40	1	8,705	0.01%
2020/02/03	5	88.62	12	92.36	94.90	-7	8,610	-0.08%
2020/01/31	2	89.35	4	89.98	91.20	-2	8,511	-0.02%
2020/01/30	3	87.73	8	88.65	87.30	-5	8,531	-0.06%
2020/01/20	2	95.95	1	95.00	96.90	1	8,456	0.01%
2020/01/17	0	0.00	1	95.10	94.50	-1	8,431	-0.01%
2020/01/16	6	94.92	9	94.48	95.30	-3	8,427	-0.04%
2020/01/15	5	96.32	9	96.52	95.80	-4	8,401	-0.05%
2020/01/14	5	93.80	7	94.64	95.20	-2	8,835	-0.02%
2020/01/10	10	89.33	3	90.77	89.30	7	9,268	0.08%
2020/01/09	8	91.59	0	0.00	91.80	8	9,510	0.08%
2020/01/08	13	93.14	3	92.40	90.20	10	10,031	0.10%
2020/01/07	5	99.70	0	0.00	97.60	5	10,026	0.05%
2020/01/06	4	100.25	4	100.63	100.00	0	10,400	0.00%
2020/01/03	0	0.00	3	104.17	101.50	-3	10,881	-0.03%
2020/01/02	5	104.20	6	104.83	105.00	-1	11,064	-0.01%
2019/12/31	0	0.00	9	99.50	99.50	-9	10,948	-0.08%
2019/12/30	1	99.00	1	102.00	99.00	0	11,076	0.00%
2019/12/27	2	101.75	40	102.00	101.50	-38	11,597	-0.33%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/24	8	98.89	1	100.00	98.30	7	11,747	0.06%
2019/12/23	6	101.55	0	0.00	99.90	6	11,804	0.05%
2019/12/20	2	104.00	0	0.00	103.50	2	11,897	0.02%
2019/12/18	2	107.00	3	106.67	106.00	-1	12,220	-0.01%
2019/12/17	6	109.33	4	109.75	109.50	2	12,325	0.02%
2019/12/13	1	106.50	1	106.00	104.50	0	12,755	0.00%
2019/12/12	2	105.25	2	104.75	104.50	0	13,105	0.00%
2019/12/11	1	105.00	2	105.25	104.00	-1	13,238	-0.01%
2019/12/10	2	102.50	0	0.00	102.00	2	13,436	0.01%
2019/12/06	6	105.17	8	105.88	105.50	-2	13,831	-0.01%
2019/12/05	15	105.67	1	105.50	104.00	14	14,405	0.10%
2019/12/04	2	109.50	2	110.00	107.50	0	14,663	0.00%
2019/12/03	3	107.50	3	107.67	108.50	0	14,865	0.00%
2019/12/02	1	106.50	5	107.00	106.00	-4	15,401	-0.03%
2019/11/29	7	111.50	5	111.40	111.50	2	15,404	0.01%
2019/11/28	6	114.17	9	114.94	112.00	-3	15,298	-0.02%
2019/11/27	2	110.25	2	112.25	111.00	0	14,921	0.00%
2019/11/26	2	106.50	2	108.50	108.50	0	14,529	0.00%
2019/11/21	0	0.00	4	92.85	94.20	-4	14,551	-0.03%
2019/11/19	1	100.00	1	97.60	97.50	0	14,688	0.00%
2019/11/18	1	102.00	0	0.00	101.00	1	14,718	0.01%
2019/11/15	0	0.00	1	102.00	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	20	100.50	101.00	-20	14,868	-0.13%
2019/11/12	0	0.00	14	100.57	98.10	-14	15,137	-0.09%
2019/11/11	6	104.83	5	106.70	103.00	1	15,473	0.01%
2019/11/08	16	109.75	13	109.31	108.50	3	15,364	0.02%
2019/11/07	3	110.33	2	113.25	109.50	1	15,210	0.01%
2019/11/06	13	117.00	13	118.19	115.00	0	15,132	0.00%
2019/11/05	14	119.36	14	121.89	124.00	0	14,872	0.00%
2019/11/04	14	115.11	0	0.00	115.00	14	14,941	0.09%
2019/11/01	0	0.00	2	114.50	114.50	-2	15,078	-0.01%
2019/10/31	1	111.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	2	110.00	0	0.00	112.00	2	15,199	0.01%
2019/10/29	12	114.58	4	111.75	109.50	8	15,252	0.05%
2019/10/28	1	117.00	5	116.50	116.50	-4	15,252	-0.03%
2019/10/25	4	114.38	1	113.50	113.50	3	15,235	0.02%
2019/10/24	1	115.00	4	115.88	115.50	-3	15,301	-0.02%
2019/10/23	1	115.00	10	116.65	115.00	-9	15,372	-0.06%
2019/10/22	21	117.57	15	119.83	119.00	6	15,430	0.04%
2019/10/21	13	111.04	19	110.82	113.00	-6	15,094	-0.04%
2019/10/18	15	109.37	12	109.79	108.00	3	15,045	0.02%
2019/10/17	6	106.75	13	106.08	110.00	-7	15,039	-0.05%
2019/10/16	8	106.31	9	104.94	100.50	-1	14,737	-0.01%
2019/10/15	6	105.42	6	106.42	106.00	0	14,272	0.00%
2019/10/14	18	107.92	13	106.77	107.50	5	14,100	0.04%
2019/10/09	7	95.94	21	98.18	100.50	-14	13,740	-0.10%
2019/10/08	5	90.82	14	90.44	91.40	-9	13,266	-0.07%
2019/10/07	5	88.78	4	88.30	88.70	1	13,351	0.01%
2019/10/04	10	88.35	5	88.06	87.60	5	13,312	0.04%
2019/10/03	30	88.95	25	88.79	88.30	5	13,326	0.04%
2019/10/02	6	85.00	5	85.54	85.80	1	12,862	0.01%
2019/10/01	1	84.00	7	84.07	84.70	-6	12,819	-0.05%
2019/09/27	5	82.72	3	83.53	83.90	2	12,934	0.02%
2019/09/26	2	83.75	3	83.83	84.40	-1	12,980	-0.01%
2019/09/25	4	83.55	5	83.10	83.90	-1	12,975	-0.01%
2019/09/24	10	84.12	6	82.95	82.60	4	13,061	0.03%
2019/09/23	2	87.75	4	87.95	87.50	-2	12,912	-0.02%
2019/09/20	5	86.58	8	87.46	87.30	-3	13,227	-0.02%
2019/09/19	35	86.35	1	86.30	86.60	34	13,442	0.25%
2019/09/18	43	87.24	24	87.28	86.00	19	13,397	0.14%
2019/09/17	10	85.16	5	85.74	85.40	5	12,890	0.04%
2019/09/16	1	81.80	3	83.90	84.00	-2	12,510	-0.02%
2019/09/12	3	82.77	10	82.92	82.00	-7	12,372	-0.06%
2019/09/11	5	81.72	3	81.50	80.50	2	12,101	0.02%
2019/09/10	8	81.54	4	80.48	81.20	4	11,925	0.03%
2019/09/09	16	81.67	23	82.07	83.00	-7	11,628	-0.06%
2019/09/06	11	79.23	17	78.98	78.00	-6	10,977	-0.05%
2019/09/05	29	77.10	11	76.56	76.20	18	10,564	0.17%
2019/09/04	15	73.84	25	74.72	77.10	-10	10,169	-0.10%
2019/09/03	4	70.40	0	0.00	70.10	4	9,589	0.04%
2019/09/02	0	0.00	1	68.70	68.70	-1	9,455	-0.01%
2019/08/29	1	66.50	6	67.05	67.50	-5	9,601	-0.05%
2019/08/28	5	65.20	0	0.00	65.90	5	9,688	0.05%
2019/08/27	1	66.30	3	66.13	66.00	-2	9,756	-0.02%
2019/08/26	5	66.00	2	66.35	66.00	3	9,649	0.03%
2019/08/23	10	69.77	6	69.23	69.50	4	9,512	0.04%
2019/08/22	1	72.10	8	71.63	71.50	-7	9,384	-0.07%
2019/08/20	1	71.00	1	72.10	70.50	0	9,302	0.00%
2019/08/19	0	0.00	1	70.80	70.80	-1	9,206	-0.01%
2019/08/16	6	71.00	1	70.90	70.10	5	9,176	0.05%
2019/08/15	13	71.95	3	73.03	71.20	10	9,143	0.11%
2019/08/14	9	75.39	11	75.34	74.20	-2	9,003	-0.02%
2019/08/13	0	0.00	4	71.48	71.30	-4	8,675	-0.05%
2019/08/12	9	71.73	5	71.74	71.10	4	8,647	0.05%
2019/08/08	4	72.13	3	72.10	71.40	1	8,592	0.01%
2019/08/07	8	69.21	7	69.91	69.90	1	8,444	0.01%
2019/08/06	18	66.68	16	68.79	69.20	2	8,398	0.02%
2019/08/05	11	70.54	5	69.80	66.80	6	8,224	0.07%
2019/08/02	2	71.20	3	71.30	72.70	-1	8,045	-0.01%
2019/07/30	0	0.00	6	71.00	71.70	-6	7,746	-0.08%
2019/07/29	6	73.90	10	73.60	73.80	-4	7,627	-0.05%
2019/07/26	5	73.70	6	74.27	74.30	-1	7,588	-0.01%
2019/07/25	1	73.90	3	73.23	74.60	-2	7,550	-0.03%
2019/07/24	3	73.93	2	73.40	72.80	1	7,436	0.01%
2019/07/23	8	72.98	1	74.90	72.80	7	7,315	0.10%
2019/07/22	19	73.52	8	74.26	74.00	11	7,166	0.15%
2019/07/19	17	71.70	8	71.63	72.40	9	6,836	0.13%
2019/07/18	0	0.00	16	68.52	68.90	-16	6,579	-0.24%
2019/07/17	2	70.10	1	68.70	69.00	1	6,507	0.02%
2019/07/16	5	68.72	3	69.07	68.50	2	6,374	0.03%
2019/07/15	5	70.08	16	70.42	69.80	-11	6,340	-0.17%
2019/07/12	3	71.63	3	72.47	72.00	0	6,566	0.00%
2019/07/11	16	71.28	24	72.60	72.50	-8	6,451	-0.12%
2019/07/10	8	67.38	6	68.35	68.40	2	6,067	0.03%
2019/07/09	5	67.68	0.2	67.50	67.50	4.9	5,994	0.08%
2019/07/08	21	65.75	22	66.15	66.40	-1	5,837	-0.02%
2019/07/05	10	64.10	10	65.10	65.10	0	5,746	0.00%
2019/07/04	10	64.30	20	64.18	64.00	-10	5,678	-0.18%
2019/07/03	8	67.04	1	66.00	65.00	7	5,522	0.13%
2019/07/02	0	0.00	18	64.53	66.00	-18	5,438	-0.33%
2019/07/01	17	65.64	11	66.71	65.60	6	5,352	0.11%
2019/06/28	11	64.44	14.2	64.46	64.50	-3.2	5,160	-0.06%
2019/06/27	45	63.23	38	62.73	65.00	7	5,060	0.14%
2019/06/26	33	61.35	32	60.86	60.20	1	4,783	0.02%
2019/06/25	0	0.00	2	57.30	57.10	-2	4,876	-0.04%
2019/06/24	2	57.45	10	57.50	57.40	-8	5,093	-0.16%
2019/06/21	3	56.17	1	58.00	56.10	2	5,048	0.04%
2019/06/20	10	56.00	0	0.00	56.60	10	4,983	0.20%
2019/06/19	3	54.67	18	54.82	55.10	-15	5,046	-0.30%
2019/06/18	1	53.20	0	0.00	53.00	1	4,947	0.02%
2019/06/17	1	52.70	0	0.00	52.80	1	4,964	0.02%
2019/06/14	1	52.00	2	51.95	52.00	-1	5,048	-0.02%
2019/06/13	2	52.30	0	0.00	53.00	2	5,187	0.04%
2019/06/11	0	0.00	1	51.20	52.10	-1	5,405	-0.02%
2019/06/05	16	50.04	16	49.83	49.95	0	5,209	0.00%
2019/06/04	4	48.36	4	48.45	48.55	0	5,016	0.00%
2019/06/03	23	46.83	23	47.42	48.15	0	4,902	0.00%
2019/05/31	0	0.00	1	43.10	43.80	-1	4,754	-0.02%
2019/05/29	0	0.00	2	41.40	41.65	-2	4,759	-0.04%
2019/05/24	1	41.50	0	0.00	41.50	1	4,878	0.02%
2019/05/23	1	40.85	0	0.00	41.25	1	4,893	0.02%
2019/05/22	1	42.35	2	42.83	41.80	-1	4,936	-0.02%
2019/05/21	5	40.84	3	40.85	42.20	2	5,003	0.04%
2019/05/20	4	41.20	2	42.25	41.40	2	5,012	0.04%
2019/05/17	0	0.00	3	43.35	43.80	-3	5,016	-0.06%
2019/05/15	1	47.55	0	0.00	47.50	1	5,368	0.02%
2019/05/14	1	46.55	0	0.00	46.70	1	5,442	0.02%
2019/05/13	1	47.95	0	0.00	47.80	1	5,543	0.02%
2019/05/09	2	51.00	0	0.00	50.40	2	5,544	0.04%
2019/05/08	1	50.40	0	0.00	50.70	1	5,517	0.02%
2019/05/02	0	0.00	5	52.76	53.00	-5	5,637	-0.09%
2019/04/30	4	50.50	0	0.00	50.50	4	5,604	0.07%
2019/04/29	0	0.00	1	50.40	50.00	-1	5,725	-0.02%
2019/04/26	3	50.60	0	0.00	51.70	3	5,741	0.05%
2019/04/25	2	52.55	1	52.60	52.50	1	5,731	0.02%
2019/04/24	1	52.70	0	0.00	52.90	1	5,765	0.02%
2019/04/23	2	53.30	2	53.30	53.50	0	5,780	0.00%
2019/04/22	1	54.10	0	0.00	54.00	1	5,789	0.02%
2019/04/19	0	0.00	1	53.60	54.00	-1	5,830	-0.02%
2019/04/18	5	55.88	6	55.58	53.70	-1	5,847	-0.02%
2019/04/17	3	53.00	0	0.00	52.70	3	5,583	0.05%
2019/04/15	0	0.00	1	52.70	53.00	-1	5,824	-0.02%
2019/04/12	2	51.95	0	0.00	52.00	2	5,956	0.03%
2019/04/10	2	53.80	0	0.00	54.00	2	6,532	0.03%
2019/04/09	0	0.00	6	54.50	54.00	-6	7,067	-0.08%
2019/04/08	6	55.10	2	54.80	54.30	4	7,208	0.06%
2019/04/03	1	52.80	11	53.21	53.30	-10	7,461	-0.13%
2019/04/02	1	54.40	3	54.67	54.30	-2	7,776	-0.03%
2019/04/01	1	54.00	1	55.00	54.00	0	7,759	0.00%
2019/03/29	6	54.88	1	54.00	54.00	5	7,666	0.07%
2019/03/28	11	55.61	11	54.25	52.80	0	7,511	0.00%
2019/03/27	6	52.73	12	52.98	53.90	-6	7,012	-0.09%
2019/03/25	2	48.73	2	48.70	48.45	0	6,643	0.00%
2019/03/22	0	0.00	13	49.93	49.90	-13	6,623	-0.20%
2019/03/20	0	0.00	3	49.22	48.80	-3	6,638	-0.05%
2019/03/19	4	49.22	4	49.21	49.05	0	6,655	0.00%
2019/03/18	4	48.83	0	0.00	48.70	4	6,553	0.06%
2019/03/15	3	48.42	2	48.78	47.50	1	6,382	0.02%
2019/03/14	1	47.10	0	0.00	46.25	1	6,063	0.02%
2019/03/13	3	46.25	7	46.14	46.10	-4	6,087	-0.07%
2019/03/11	5	45.75	0	0.00	45.85	5	6,200	0.08%
2019/03/08	1	44.90	0	0.00	45.20	1	6,283	0.02%
2019/03/06	0	0.00	1	46.95	46.80	-1	6,502	-0.02%
2019/03/04	1	47.45	0	0.00	47.80	1	6,592	0.02%
2019/02/27	0	0.00	2	47.25	46.90	-2	6,590	-0.03%
2019/02/26	0	0.00	1	48.30	47.80	-1	6,617	-0.02%
2019/02/25	2	48.30	4	47.60	47.80	-2	6,610	-0.03%
2019/02/22	5	47.55	4	47.85	47.55	1	6,555	0.02%
2019/02/21	5	48.65	0	0.00	48.45	5	6,544	0.08%
2019/02/20	1	49.20	1	49.05	47.95	0	6,498	0.00%
2019/02/19	2	48.30	0	0.00	48.00	2	6,403	0.03%
2019/02/18	4	47.60	0	0.00	47.60	4	6,414	0.06%
2019/02/15	4	48.96	15	49.42	47.55	-11	6,359	-0.17%
2019/02/14	13	46.68	5	46.52	46.75	8	6,030	0.13%
2019/02/13	3	45.98	3	45.90	46.10	0	5,949	0.00%
2019/02/12	2	46.08	29	45.85	46.20	-27	5,884	-0.46%
2019/02/11	0	0.00	1	44.20	44.55	-1	5,769	-0.02%
2019/01/29	0	0.00	2	43.60	43.15	-2	5,798	-0.03%
2019/01/24	10	43.60	0	0.00	43.40	10	5,742	0.17%
2019/01/21	11	42.97	3	43.00	42.90	8	5,709	0.14%
2019/01/16	0	0.00	1	44.80	44.40	-1	5,581	-0.02%
2019/01/15	2	45.35	2	44.85	44.95	0	5,569	0.00%
2019/01/14	5	45.33	2	44.95	44.70	3	5,556	0.05%
2019/01/11	7	45.87	3	45.28	45.25	4	5,558	0.07%
2019/01/10	8	46.42	3	46.12	45.50	5	5,491	0.09%
2019/01/09	4	45.43	4	46.40	45.10	0	5,407	0.00%
2019/01/08	5	45.95	2	45.65	45.70	3	5,307	0.06%
2019/01/07	2	46.60	0	0.00	44.15	2	5,135	0.04%
2019/01/04	4	44.61	8	44.09	45.00	-4	5,047	-0.08%
2019/01/03	3	47.62	0	0.00	45.85	3	4,916	0.06%
2019/01/02	21	48.12	12	47.96	48.50	9	4,756	0.19%
2018/12/28	35	47.39	39	46.78	47.90	-4	4,319	-0.09%
2018/12/27	3	44.03	4	43.99	43.90	-1	3,808	-0.03%
2018/12/26	12	44.00	3	43.63	42.00	9	3,655	0.25%
2018/12/25	7	44.41	15	44.15	44.85	-8	3,311	-0.24%
2018/12/22	0	0.00	1	38.90	39.10	-1	2,883	-0.03%
2018/12/20	1	38.80	0	0.00	38.50	1	2,885	0.03%
2018/12/17	0	0.00	3	41.72	41.80	-3	2,892	-0.10%
2018/12/13	7	42.95	4	43.98	43.00	3	2,877	0.10%
2018/12/12	0	0.00	2	41.65	42.45	-2	2,716	-0.07%
2018/12/10	0	0.00	1	39.20	39.40	-1	2,707	-0.04%
2018/12/07	2	39.98	0	0.00	39.90	2	2,766	0.07%
2018/12/06	3	39.98	0	0.00	39.50	3	2,882	0.10%
2018/12/05	0	0.00	1	42.10	41.55	-1	2,854	-0.04%
2018/12/04	1	42.00	1	41.95	41.80	0	2,842	0.00%
2018/12/03	2	42.10	0	0.00	42.45	2	2,839	0.07%
2018/11/30	4	41.36	4	41.20	40.25	0	2,770	0.00%
2018/11/29	0	0.00	2	40.30	40.40	-2	2,639	-0.08%
2018/11/27	0	0.00	1	37.95	37.95	-1	2,627	-0.04%
2018/11/23	3	37.17	1	36.85	36.15	2	2,564	0.08%
2018/11/21	6	36.41	0	0.00	36.45	6	2,504	0.24%
2018/11/16	2	36.30	0	0.00	36.10	2	2,479	0.08%
2018/11/15	1	36.20	1	38.10	36.20	0	2,482	0.00%
2018/11/14	0	0.00	5	38.18	38.00	-5	2,415	-0.21%
2018/11/06	1	41.80	1	40.80	41.00	0	2,523	0.00%
2018/11/02	0	0.00	1	40.70	40.30	-1	2,474	-0.04%
2018/11/01	0	0.00	2	40.00	39.80	-2	2,459	-0.08%
2018/10/30	1	36.35	0	0.00	36.80	1	2,458	0.04%
2018/10/26	8	36.01	8	36.50	35.90	0	2,504	0.00%
2018/10/25	2	36.70	0	0.00	36.50	2	2,539	0.08%
2018/10/23	1	40.35	2	40.35	40.25	-1	2,666	-0.04%
2018/10/22	2	42.53	0	0.00	42.35	2	2,671	0.07%
2018/10/19	1	41.40	0	0.00	42.45	1	2,701	0.04%
2018/10/18	0	0.00	1	41.00	40.45	-1	2,745	-0.04%
2018/10/16	0	0.00	1	40.90	39.95	-1	2,978	-0.03%
2018/10/15	2	39.33	4	39.99	40.00	-2	3,010	-0.07%
2018/10/12	2	38.90	3	38.93	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	3	37.60	37.50	-2	3,112	-0.06%
2018/10/09	4	42.03	5	42.75	41.65	-1	3,142	-0.03%
2018/10/08	1	43.15	1	42.75	42.75	0	3,154	0.00%
2018/10/03	0	0.00	5	48.12	47.70	-5	3,350	-0.15%
2018/10/02	2	49.35	0	0.00	49.20	2	3,405	0.06%
2018/09/28	0	0.00	5	48.95	48.35	-5	3,507	-0.14%
2018/09/26	7	50.27	0	0.00	49.40	7	3,633	0.19%
2018/09/21	2	47.70	0	0.00	48.20	2	3,890	0.05%
2018/09/19	4	49.13	0	0.00	47.70	4	4,123	0.10%
2018/09/18	1	48.00	1	48.40	48.55	0	4,365	0.00%
2018/09/14	5	47.10	7	46.96	48.70	-2	4,592	-0.04%
2018/09/13	11	46.44	8	46.29	46.70	3	4,756	0.06%
2018/09/12	1	46.60	1	45.80	45.70	0	4,871	0.00%
2018/09/11	1	50.20	0	0.00	50.50	1	4,994	0.02%
2018/09/10	0	0.00	9	51.57	49.55	-9	5,604	-0.16%
2018/09/06	1	56.20	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	4	57.20	57.00	-4	6,570	-0.06%
2018/09/04	4	59.00	2	58.80	57.90	2	6,611	0.03%
2018/09/03	1	55.60	0	0.00	55.80	1	6,561	0.02%
2018/08/29	0	0.00	1	57.80	58.00	-1	6,964	-0.01%
2018/08/28	0	0.00	1	58.50	57.60	-1	7,024	-0.01%
2018/08/21	0	0.00	3	56.80	57.40	-3	7,158	-0.04%
2018/08/20	1	55.60	1	55.40	55.60	0	7,213	0.00%
2018/08/16	0	0.00	10	56.00	56.80	-10	7,284	-0.14%
2018/08/15	1	56.90	1	57.60	57.40	0	7,251	0.00%
2018/08/14	1	56.40	1	56.80	59.00	0	7,260	0.00%
2018/08/13	4	56.58	0	0.00	55.10	4	7,271	0.06%
2018/08/08	2	60.70	0	0.00	60.40	2	7,342	0.03%
2018/08/07	1	61.20	0	0.00	61.00	1	7,403	0.01%
2018/08/06	1	60.40	1	60.50	60.60	0	7,457	0.00%
2018/08/03	5	60.44	0	0.00	60.30	5	7,509	0.07%
2018/08/02	3	59.40	0	0.00	60.20	3	7,587	0.04%
2018/08/01	1	60.00	1	59.90	60.60	0	7,627	0.00%
2018/07/31	2	57.85	1	58.10	58.50	1	7,749	0.01%
2018/07/30	4	58.70	0	0.00	57.10	4	7,696	0.05%
2018/07/27	4	62.10	1	62.60	62.20	3	7,659	0.04%
2018/07/26	3	62.10	0	0.00	62.00	3	7,659	0.04%
2018/07/25	6	61.53	3	61.30	61.40	3	7,631	0.04%
2018/07/24	4	61.00	1	60.80	61.60	3	7,564	0.04%
2018/07/23	7	61.09	1	61.60	61.00	6	7,538	0.08%
2018/07/20	2	68.35	1	67.90	67.70	1	7,467	0.01%
2018/07/19	2	68.40	2	68.60	68.50	0	7,479	0.00%
2018/07/18	1	70.30	0	0.00	69.20	1	7,561	0.01%
2018/07/13	6	74.78	2	74.30	74.10	4	7,717	0.05%
2018/07/12	2	72.70	2	73.10	74.30	0	7,777	0.00%
2018/07/11	1	70.00	4	71.88	71.50	-3	7,951	-0.04%
2018/07/10	4	70.95	2	70.65	71.20	2	8,152	0.02%
2018/07/06	1	70.30	1	69.90	70.00	0	8,437	0.00%
2018/07/04	1	70.00	0	0.00	69.50	1	8,517	0.01%
2018/07/03	1	70.90	4	73.10	69.30	-3	8,542	-0.04%
2018/07/02	1	75.00	4	75.70	74.00	-3	8,382	-0.04%
2018/06/29	2	77.75	8	76.94	76.80	-6	8,241	-0.07%
2018/06/28	5	76.90	3	75.40	75.00	2	8,087	0.02%
2018/06/27	15	77.08	9	76.82	75.20	6	7,997	0.08%
2018/06/26	2	73.45	10	73.81	73.30	-8	7,753	-0.10%
2018/06/25	24	75.09	18	75.74	74.00	6	7,689	0.08%
2018/06/22	4	76.60	2	76.15	74.60	2	7,564	0.03%
2018/06/21	20	74.50	37.2	74.52	74.50	-17.2	7,364	-0.23%
2018/06/20	8	69.89	2	72.95	70.10	6	7,220	0.08%
2018/06/19	44	78.58	38	78.21	75.80	6	6,988	0.09%
2018/06/15	8	77.65	63	75.39	78.70	-55	6,386	-0.86%
2018/06/14	4	72.13	2	72.20	71.60	2	5,697	0.04%
2018/06/13	10	72.12	4	72.00	72.80	6	5,649	0.11%
2018/06/12	3	69.53	3	69.23	68.80	0	5,449	0.00%
2018/06/11	3	68.30	1	68.40	67.80	2	5,399	0.04%
2018/06/08	5	69.00	2	70.45	69.10	3	5,381	0.06%
2018/06/07	12	72.36	20	71.67	70.40	-8	5,354	-0.15%
2018/06/06	2	69.45	1	69.00	68.80	1	5,211	0.02%
2018/06/05	2	67.70	2	67.20	66.70	0	5,110	0.00%
2018/06/01	3	66.37	0	0.00	67.30	3	5,098	0.06%
2018/05/31	0	0.00	3	65.67	66.00	-3	5,079	-0.06%
2018/05/28	8	67.05	1	67.10	67.70	7	5,067	0.14%
2018/05/25	12	64.90	13	65.85	66.30	-1	5,030	-0.02%
2018/05/24	2	64.40	0	0.00	64.40	2	4,960	0.04%
2018/05/22	1	65.00	1	64.30	64.20	0	5,011	0.00%
2018/05/21	1	65.10	1	64.70	64.80	0	5,012	0.00%
2018/05/18	2	63.20	1	63.80	63.30	1	4,974	0.02%
2018/05/15	7	68.60	20	67.21	65.70	-13	5,024	-0.26%
2018/05/14	1	67.80	0	0.00	68.00	1	5,097	0.02%
2018/05/11	24	69.30	1	68.20	67.50	23	5,060	0.45%
2018/05/10	0	0.00	1	68.60	68.60	-1	5,084	-0.02%
2018/05/09	3	68.40	1	67.50	67.20	2	5,131	0.04%
2018/05/08	9	67.72	11	67.75	67.10	-2	5,160	-0.04%
2018/05/04	0	0.00	2	65.00	64.00	-2	5,382	-0.04%
2018/05/03	1	63.00	1	63.40	62.50	0	5,331	0.00%
2018/05/02	0	0.00	1	63.10	63.30	-1	5,381	-0.02%
2018/04/27	3	61.87	2	61.30	61.00	1	5,518	0.02%
2018/04/26	1	62.70	0	0.00	59.70	1	5,516	0.02%
2018/04/25	1	61.80	2	61.70	62.50	-1	5,500	-0.02%
2018/04/24	7	61.44	6	61.48	61.90	1	5,534	0.02%
2018/04/23	12	65.54	13	67.14	65.10	-1	5,446	-0.02%
2018/04/20	11	68.95	14	70.45	68.80	-3	5,457	-0.05%
2018/04/19	0	0.00	3	72.20	72.00	-3	5,521	-0.05%
2018/04/18	20	72.74	17	71.35	72.60	3	5,457	0.05%
2018/04/17	21	74.41	32	72.57	71.00	-11	5,323	-0.21%
2018/04/16	7	72.29	8	72.13	73.90	-1	5,120	-0.02%
2018/04/13	24	69.45	32	69.23	69.50	-8	5,003	-0.16%
2018/04/12	32	69.10	34	68.79	68.10	-2	4,916	-0.04%
2018/04/11	22	66.03	1	66.00	65.60	21	4,770	0.44%
2018/04/10	26	66.72	20	66.93	65.20	6	4,870	0.12%
2018/04/09	12	63.70	14	64.79	65.60	-2	4,948	-0.04%
2018/04/02	0	0.00	2	61.00	60.70	-2	4,969	-0.04%
2018/03/31	0	0.00	2	60.60	60.60	-2	5,078	-0.04%
2018/03/28	5	62.62	0	0.00	62.80	5	5,551	0.09%
2018/03/27	0	0.00	1	62.50	62.40	-1	5,731	-0.02%
2018/03/23	0	63.40	2	62.40	63.20	-2	6,013	-0.03%
2018/03/22	3	65.47	1	65.50	64.20	2	6,360	0.03%
2018/03/21	0	0.00	2	65.60	65.80	-2	6,585	-0.03%
2018/03/20	1	62.90	13	63.28	64.90	-12	6,685	-0.18%
2018/03/19	0	0.00	2	63.80	63.60	-2	6,963	-0.03%
2018/03/16	3	66.30	0	0.00	65.60	3	7,111	0.04%
2018/03/14	2	67.70	0	0.00	67.30	2	7,818	0.03%
2018/03/12	1	67.10	5	65.96	66.80	-4	8,360	-0.05%
2018/03/09	3	64.60	0	0.00	64.50	3	8,627	0.03%
2018/03/07	2	62.65	1	62.40	62.00	1	9,434	0.01%
2018/03/02	0	0.00	1	66.30	66.00	-1	10,928	-0.01%
2018/02/26	0	0.00	1	67.80	67.80	-1	12,192	-0.01%
2018/02/23	1	68.60	2	68.80	68.20	-1	12,693	-0.01%
2018/02/22	2	68.40	1	69.10	68.00	1	12,907	0.01%
2018/02/21	1	66.80	2	67.10	67.80	-1	12,973	-0.01%
2018/02/12	2	63.40	0	0.00	63.20	2	13,107	0.02%
2018/02/08	0	0.00	1	66.00	64.00	-1	13,132	-0.01%
2018/02/07	7	68.53	5	68.80	66.70	2	13,079	0.02%
2018/02/06	0	0.00	4	66.30	65.30	-4	13,028	-0.03%
2018/02/05	1	70.10	2	71.45	72.50	-1	12,926	-0.01%
2018/02/02	5	74.20	0	0.00	73.10	5	12,932	0.04%
2018/02/01	3	73.60	12	74.11	73.90	-9	12,910	-0.07%
2018/01/31	11	72.66	6	72.78	72.50	5	12,812	0.04%
2018/01/30	11	73.08	20	73.86	71.60	-9	12,766	-0.07%
2018/01/26	3	70.03	0	0.00	69.60	3	12,561	0.02%
2018/01/25	7	68.90	2	68.20	69.70	5	12,866	0.04%
2018/01/23	5	71.14	4	71.75	70.20	1	12,762	0.01%
2018/01/22	2	71.65	0	0.00	71.50	2	12,869	0.02%
2018/01/18	3	72.47	2	70.85	70.10	1	13,001	0.01%
2018/01/16	1	73.60	7	72.27	71.30	-6	13,100	-0.05%
2018/01/15	21	70.57	12	70.18	71.70	9	12,963	0.07%
2018/01/12	10	68.40	0	0.00	68.50	10	12,811	0.08%
2018/01/11	1	68.90	1	68.00	67.90	0	12,812	0.00%
2018/01/09	2	70.60	1	68.40	68.80	1	12,750	0.01%
2018/01/08	1	72.70	0	0.00	71.90	1	12,615	0.01%
2018/01/05	1	73.60	1	74.90	73.60	0	12,565	0.00%
2018/01/04	8	73.30	12	73.37	73.20	-4	12,503	-0.03%
2018/01/03	5	73.42	15	75.13	74.50	-10	12,357	-0.08%