宏捷科 (8086)-群益金鼎-竹南券商分點個股進出

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: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

宏捷科 (8086)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/21	0.2	130.50	0	0.00	128.50	0.2	4,767	0.00%
2024/05/20	7.2	129.51	1	130.00	130.00	6.2	5,075	0.12%
2024/05/17	1	129.00	0	0.00	128.50	1	5,354	0.02%
2024/05/14	1	128.50	1	129.00	129.00	0	5,812	0.00%
2024/05/13	2.1	128.99	6	128.83	128.00	-4	5,957	-0.07%
2024/05/10	11.4	131.36	11	129.77	129.00	0.4	6,025	0.01%
2024/05/09	0	0.00	10	139.50	136.00	-10	6,017	-0.17%
2024/05/08	11	139.91	1	141.00	141.00	10	6,125	0.16%
2024/05/07	5	138.50	0	0.00	138.00	5	6,160	0.08%
2024/05/06	8.5	139.18	1	140.00	137.50	7.5	6,159	0.12%
2024/05/03	0	0.00	1	140.50	139.00	-1	6,128	-0.02%
2024/05/02	1.2	135.66	0	0.00	135.50	1.2	6,131	0.02%
2024/04/30	2	139.25	12	140.58	138.00	-10	6,128	-0.16%
2024/04/29	5	136.46	2	135.25	137.00	3	6,095	0.05%
2024/04/25	0.2	130.00	5	130.00	129.50	-4.8	6,159	-0.08%
2024/04/24	11	132.95	1	133.00	133.00	10	6,199	0.16%
2024/04/22	5.2	129.38	0	0.00	126.50	5.2	6,254	0.08%
2024/04/19	1.2	130.22	0	0.00	130.50	1.2	6,244	0.02%
2024/04/17	1	137.50	1	136.00	137.00	0	6,273	0.00%
2024/04/16	0.1	132.50	0	0.00	132.00	0.1	6,267	0.00%
2024/04/15	0.6	139.17	0	0.00	137.00	0.6	6,267	0.01%
2024/04/12	0.1	141.00	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	1.1	141.95	0.1	141.50	142.00	1	6,385	0.02%
2024/04/10	0.5	145.50	0	0.00	145.50	0.5	6,613	0.01%
2024/04/08	3.2	148.69	0	0.00	146.00	3.2	6,701	0.05%
2024/04/03	3	152.51	2	153.00	153.00	1	6,653	0.02%
2024/04/02	0	0.00	1	150.00	150.00	-1	6,505	-0.02%
2024/03/29	1	145.50	1	144.00	144.00	0	6,539	0.00%
2024/03/28	1	147.00	2	145.00	143.00	-1	6,631	-0.02%
2024/03/26	6	154.50	5	151.50	148.00	1	6,672	0.01%
2024/03/21	11	146.91	2	146.75	146.50	9	6,791	0.13%
2024/03/20	3	148.17	0	0.00	148.00	3	6,725	0.04%
2024/03/19	2	159.50	2	159.25	158.00	0	6,646	0.00%
2024/03/18	1	154.00	11	158.14	158.00	-10	6,507	-0.15%
2024/03/14	15	149.67	6	149.92	148.00	9	6,492	0.14%
2024/03/13	1	153.50	6	155.00	153.50	-5	6,499	-0.08%
2024/03/12	7	157.79	7	159.64	157.50	0	6,554	0.00%
2024/03/11	0	159.00	6	156.33	154.50	-6	6,616	-0.09%
2024/03/08	15	149.50	3	149.00	148.00	12	6,843	0.18%
2024/03/07	6	158.83	13	161.15	155.50	-7	6,863	-0.10%
2024/03/06	11	155.41	4	156.63	156.50	7	6,810	0.10%
2024/03/05	8	157.31	6	156.33	153.00	2	7,132	0.03%
2024/03/04	2	149.25	3	149.67	149.50	-1	6,935	-0.01%
2024/03/01	2	148.00	2	149.50	149.00	0	7,028	0.00%
2024/02/27	0	0.00	2	137.75	137.50	-2	7,583	-0.03%
2024/02/26	0	0.00	1	139.00	141.50	-1	7,726	-0.01%
2024/02/22	0	0.00	3.4	146.82	145.50	-3.4	7,700	-0.04%
2024/02/21	6	150.25	4	147.88	147.50	2	7,663	0.03%
2024/02/20	6	146.67	12	145.33	143.50	-6	7,390	-0.08%
2024/02/19	5	144.40	5.1	145.44	146.00	-0.1	7,152	0.00%
2024/02/16	3	131.50	2	132.50	133.00	1	6,911	0.01%
2024/02/15	4	130.38	5	130.40	131.00	-1	6,907	-0.01%
2024/02/05	1	129.50	3	128.50	127.50	-2	6,912	-0.03%
2024/02/02	3	125.67	1	126.50	123.00	2	7,017	0.03%
2024/02/01	0	0.00	1	122.50	124.50	-1	7,181	-0.01%
2024/01/31	14	123.96	5	125.50	124.00	9	7,284	0.12%
2024/01/30	0	0.00	7	120.00	121.00	-7	7,457	-0.09%
2024/01/29	1	118.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	3	117.00	117.00	-3	7,741	-0.04%
2024/01/25	6.1	120.44	2	116.50	115.50	4.1	7,829	0.05%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	1	116.50	1	118.50	118.50	0	8,375	0.00%
2024/01/19	2	113.75	0	0.00	115.00	2	8,337	0.02%
2024/01/18	0	0.00	1	113.00	113.00	-1	8,290	-0.01%
2024/01/16	0	0.00	6	114.75	116.50	-6	8,224	-0.07%
2024/01/12	6	114.67	0	0.00	113.50	6	8,208	0.07%
2024/01/10	2.1	115.26	10	115.50	115.50	-7.9	8,148	-0.10%
2024/01/08	7	120.36	0	0.00	117.00	7	8,104	0.09%
2024/01/05	5	119.00	0	0.00	117.00	5	8,054	0.06%
2024/01/04	2	119.00	0	0.00	118.50	2	7,944	0.03%
2024/01/03	3.2	120.38	0	0.00	120.00	3.2	7,701	0.04%
2024/01/02	1	129.00	2	130.00	129.00	-1	7,612	-0.01%
2023/12/27	0	0.00	0.2	129.00	132.00	-0.2	7,841	0.00%
2023/12/26	1	129.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	2	125.00	1	129.00	129.50	1	7,736	0.01%
2023/12/22	0	0.00	1	121.50	123.50	-1	7,629	-0.01%
2023/12/21	0.1	119.50	1	119.00	119.00	-0.9	7,557	-0.01%
2023/12/20	1	122.00	0	0.00	122.00	1	7,532	0.01%
2023/12/19	0.1	123.50	0	0.00	122.50	0.1	7,433	0.00%
2023/12/18	3	131.17	0	0.00	129.50	3	7,350	0.04%
2023/12/15	0	0.00	3	135.17	134.50	-3	7,320	-0.04%
2023/12/12	1.1	137.50	0	0.00	138.00	1.1	7,399	0.01%
2023/12/11	1	141.50	2	140.75	140.50	-1	7,360	-0.01%
2023/12/07	3	140.83	1	138.50	137.50	2	7,512	0.03%
2023/12/06	1	142.50	5.1	141.18	142.00	-4.1	7,637	-0.05%
2023/12/05	3.1	137.00	1	142.00	139.00	2.1	7,538	0.03%
2023/12/04	1	142.00	3	138.00	139.50	-2	7,401	-0.03%
2023/12/01	2	137.75	2	136.50	137.50	0	7,428	0.00%
2023/11/30	1	138.00	6.1	136.71	139.00	-5.1	7,508	-0.07%
2023/11/29	2	128.75	1	130.50	130.50	1	7,336	0.01%
2023/11/27	6.1	138.39	6	131.50	125.50	0.1	7,161	0.00%
2023/11/24	3	131.67	6	137.17	139.00	-3	6,737	-0.04%
2023/11/22	0	0.00	1	122.00	122.50	-1	6,286	-0.02%
2023/11/20	2	123.25	0	0.00	123.00	2	6,208	0.03%
2023/11/17	2	127.00	1	127.50	127.00	1	6,142	0.02%
2023/11/16	1	128.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	2	130.00	1	129.50	129.00	1	6,074	0.02%
2023/11/10	1	130.50	1	132.00	132.00	0	5,855	0.00%
2023/11/09	1	127.00	0	0.00	129.50	1	5,621	0.02%
2023/11/08	2	122.00	1	122.50	123.00	1	5,388	0.02%
2023/11/07	6	120.33	7	121.29	120.00	-1	5,235	-0.02%
2023/11/06	0	0.00	1	117.00	116.50	-1	4,945	-0.02%
2023/11/03	5	113.90	5.2	112.08	112.00	-0.2	4,829	0.00%
2023/11/02	2.2	113.45	2	112.00	112.00	0.2	4,675	0.00%
2023/11/01	2	112.75	1	113.50	112.50	1	4,719	0.02%
2023/10/31	1	111.00	7	111.43	112.50	-6	4,614	-0.13%
2023/10/25	2	99.05	2	100.25	99.80	0	4,325	0.00%
2023/10/24	1	97.80	0	0.00	97.50	1	4,317	0.02%
2023/10/23	3	99.20	0	0.00	98.80	3	4,354	0.07%
2023/10/20	1.1	98.70	1	99.10	99.00	0.1	4,363	0.00%
2023/10/17	0	0.00	1	106.00	104.50	-1	4,526	-0.02%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/05	1	108.00	1	107.50	107.50	0	4,711	0.00%
2023/10/04	6	112.50	1	116.00	109.00	5	4,741	0.11%
2023/09/25	1	112.00	0	0.00	111.00	1	5,119	0.02%
2023/09/20	1	111.00	0	0.00	112.50	1	5,107	0.02%
2023/09/19	4	117.88	4	113.50	113.50	0	5,073	0.00%
2023/09/18	1	120.50	2	119.25	119.00	-1	4,963	-0.02%
2023/09/14	0	0.00	1	118.00	118.00	-1	4,887	-0.02%
2023/09/13	2	117.00	0	0.00	118.00	2	4,824	0.04%
2023/09/12	1	116.00	0	0.00	120.50	1	4,754	0.02%
2023/09/08	0	0.00	1	115.00	116.50	-1	4,370	-0.02%
2023/09/07	3	116.33	5	116.20	115.00	-2	4,311	-0.05%
2023/09/06	1	113.50	1	114.50	114.00	0	4,118	0.00%
2023/09/05	2	112.25	1	112.00	112.00	1	3,955	0.03%
2023/09/04	0	0.00	2	105.50	110.00	-2	3,740	-0.05%
2023/09/01	0	0.00	1	100.50	100.00	-1	3,578	-0.03%
2023/08/31	2	97.90	0	0.00	97.00	2	3,519	0.06%
2023/08/29	2	91.35	2	91.80	91.70	0	3,535	0.00%
2023/08/24	0	0.00	1	94.90	94.40	-1	3,576	-0.03%
2023/08/21	1	87.00	1	87.50	87.50	0	3,506	0.00%
2023/08/17	1	87.00	2	88.00	89.90	-1	3,515	-0.03%
2023/08/16	1	89.10	0	0.00	88.90	1	3,512	0.03%
2023/08/15	1	87.50	0	0.00	88.00	1	3,502	0.03%
2023/08/09	1	96.30	0	0.00	94.90	1	3,499	0.03%
2023/08/07	2	100.50	2	100.00	100.00	0	3,397	0.00%
2023/08/04	1	96.30	6	97.93	99.50	-5	3,254	-0.15%
2023/07/28	1	91.90	1	93.10	91.60	0	3,081	0.00%
2023/07/26	1	94.20	0	0.00	90.00	1	3,101	0.03%
2023/07/25	2	96.20	0	0.00	95.50	2	3,086	0.06%
2023/07/21	0.1	98.00	0	0.00	97.50	0.1	3,030	0.00%
2023/07/19	2	98.75	1	98.60	96.20	1	2,932	0.03%
2023/07/14	1	97.50	0	0.00	97.60	1	2,935	0.03%
2023/07/13	1	99.60	1	100.50	97.60	0	2,963	0.00%
2023/07/12	0	0.00	5	102.10	99.20	-5	2,963	-0.17%
2023/07/11	6	101.82	4	101.38	103.00	2	2,923	0.07%
2023/07/10	4	98.73	5	99.36	99.90	-1	2,853	-0.04%
2023/07/07	4	99.38	2	97.30	96.40	2	2,797	0.07%
2023/07/06	3	99.73	3	100.20	101.00	0	2,753	0.00%
2023/07/05	2	95.00	0	0.00	93.90	2	2,569	0.08%
2023/06/27	2	88.75	0	0.00	86.00	2	3,058	0.07%
2023/06/07	2	94.00	4	93.33	93.20	-2	3,092	-0.06%
2023/06/06	0	0.00	4	88.03	89.60	-4	2,970	-0.13%
2023/06/05	4	90.73	0	0.00	90.00	4	2,919	0.14%
2023/06/02	0	0.00	1	86.10	88.10	-1	2,829	-0.04%
2023/05/31	0	0.00	4	83.90	82.90	-4	2,754	-0.15%
2023/05/16	2	77.75	0	0.00	77.20	2	2,814	0.07%
2023/05/08	1	81.30	0	0.00	81.00	1	2,812	0.04%
2023/05/02	2	85.40	0	0.00	84.30	2	2,862	0.07%
2023/04/28	1	83.70	0	0.00	82.80	1	2,943	0.03%
2023/04/27	0.1	81.40	0	0.00	79.60	0.1	2,979	0.00%
2023/04/18	0	0.00	1	94.10	93.00	-1	3,004	-0.03%
2023/04/17	1	92.90	0	0.00	93.90	1	3,010	0.03%
2023/04/14	0	0.00	1	91.70	90.40	-1	2,968	-0.03%
2023/04/13	1	92.80	0	0.00	90.40	1	2,945	0.03%
2023/04/11	1	94.90	1	94.80	93.70	0	2,871	0.00%
2023/04/10	1	91.30	0	0.00	91.00	1	2,772	0.04%
2023/04/07	0	0.00	1	90.90	90.60	-1	2,734	-0.04%
2023/03/31	1	86.20	2	86.80	87.20	-1	2,585	-0.04%
2023/03/29	3	89.17	3	85.43	85.10	0	2,387	0.00%
2023/03/28	0	0.00	1	81.70	82.30	-1	2,095	-0.05%
2023/03/27	0	0.00	1	82.60	82.80	-1	1,974	-0.05%
2023/03/24	1	81.00	0	0.00	80.90	1	1,894	0.05%
2023/03/23	1	79.00	1	78.60	78.10	0	1,841	0.00%
2023/03/22	1	77.60	0	0.00	78.10	1	1,842	0.05%
2023/03/16	0	0.00	1	73.80	72.10	-1	1,803	-0.06%
2023/03/06	0	0.00	1	78.60	79.30	-1	1,982	-0.05%
2023/02/23	1	77.80	0	0.00	78.00	1	2,420	0.04%
2023/02/22	0	77.85	2	77.80	77.50	-2	2,422	-0.08%
2023/02/21	3	81.87	0	0.00	79.20	3	2,423	0.12%
2023/02/20	1	78.60	2	79.35	81.00	-1	2,353	-0.04%
2023/02/15	2	76.80	1	76.10	76.10	1	2,374	0.04%
2023/01/17	1	73.20	1	72.10	74.20	0	2,326	0.00%
2023/01/16	0	0.00	2	70.00	69.90	-2	2,254	-0.09%
2023/01/12	1	73.60	0	0.00	72.50	1	2,229	0.04%
2023/01/11	2	74.10	1	74.60	74.10	1	2,223	0.04%
2023/01/10	0.1	73.90	0	0.00	74.20	0.1	2,221	0.00%
2023/01/09	2.1	76.11	10	75.80	75.20	-7.9	2,193	-0.36%
2023/01/06	8	72.60	0	0.00	73.10	8	2,076	0.39%
2023/01/05	0	0.00	1	73.20	71.90	-1	2,069	-0.05%
2022/12/30	1	68.20	0	0.00	68.10	1	2,013	0.05%
2022/12/29	2	66.00	2	68.90	69.10	0	2,026	0.00%
2022/12/27	0	0.00	1	68.90	68.20	-1	2,079	-0.05%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/13	1	71.30	0	0.00	71.10	1	2,120	0.05%
2022/12/02	0	0.00	1	76.00	76.10	-1	2,032	-0.05%
2022/11/30	0	0.00	2	76.30	75.40	-2	1,996	-0.10%
2022/11/29	2	75.80	0	0.00	76.40	2	1,991	0.10%
2022/11/24	1	82.10	2	77.00	81.50	-1	2,007	-0.05%
2022/11/23	2	71.15	0	0.00	75.50	2	1,717	0.12%
2022/11/11	0.5	66.60	0	0.00	65.80	0.5	1,720	0.03%
2022/11/09	0	0.00	1	64.90	64.50	-1	1,622	-0.06%
2022/10/31	0	0.00	1	61.50	61.80	-1	1,530	-0.07%
2022/10/28	1	56.10	0	0.00	56.20	1	1,509	0.07%
2022/10/21	0	0.00	1	59.70	58.70	-1	1,443	-0.07%
2022/10/19	0	0.00	1	60.70	60.60	-1	1,494	-0.07%
2022/10/05	0	0.00	4	63.60	65.00	-4	1,425	-0.28%
2022/09/27	2	63.60	0	0.00	63.50	2	1,407	0.14%
2022/09/12	1	76.50	0	0.00	77.10	1	1,525	0.07%
2022/09/06	1	75.90	1	75.50	75.50	0	1,579	0.00%
2022/09/05	1	77.70	1	78.50	78.00	0	1,578	0.00%
2022/09/01	1	83.20	2	82.50	80.80	-1	1,578	-0.06%
2022/08/31	2	82.10	1	82.60	82.00	1	1,524	0.07%
2022/08/30	1	76.30	0	0.00	76.20	1	1,428	0.07%
2022/08/25	1	77.40	0	0.00	77.00	1	1,506	0.07%
2022/07/29	0	0.00	1	72.10	72.10	-1	1,696	-0.06%
2022/07/27	2	68.50	2	69.15	70.90	0	1,751	0.00%
2022/07/13	0	0.00	1	71.30	69.30	-1	1,821	-0.05%
2022/07/12	1	69.00	0	0.00	68.60	1	1,825	0.05%
2022/07/01	1	79.00	0	0.00	77.10	1	1,816	0.06%
2022/06/23	0	0.00	1	80.50	80.70	-1	1,818	-0.05%
2022/06/14	1	86.60	0	0.00	88.50	1	1,838	0.05%
2022/05/31	1	94.40	2	91.15	94.40	-1	1,934	-0.05%
2022/05/30	0	0.00	3	89.70	90.10	-3	1,943	-0.15%
2022/05/27	3	88.13	0	0.00	88.20	3	1,926	0.16%
2022/05/19	0	0.00	2	87.45	88.00	-2	1,989	-0.10%
2022/05/18	2	88.90	0	0.00	88.00	2	2,001	0.10%
2022/05/17	1	83.60	0	0.00	88.80	1	1,971	0.05%
2022/05/16	0	0.00	1	83.40	82.00	-1	1,938	-0.05%
2022/05/12	1	83.50	0	0.00	81.30	1	2,035	0.05%
2022/05/10	0	0.00	1	82.50	82.30	-1	2,107	-0.05%
2022/05/09	1	80.90	0	0.00	80.00	1	2,170	0.05%
2022/05/06	1	80.80	1	82.10	82.10	0	2,175	0.00%
2022/05/05	0	0.00	1	84.00	85.30	-1	2,191	-0.05%
2022/04/26	1	90.00	0	0.00	89.80	1	2,145	0.05%
2022/04/22	1	94.00	0	0.00	94.00	1	2,131	0.05%
2022/04/12	0	0.00	1	95.80	97.60	-1	2,501	-0.04%
2022/03/28	0	102.50	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	0.00	2	102.50	103.00	-2	2,609	-0.08%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/21	0	0.00	1	105.00	101.50	-1	2,741	-0.04%
2022/03/18	0	0.00	2	101.75	102.50	-2	2,723	-0.07%
2022/03/17	0	0.00	2	101.00	101.50	-2	2,748	-0.07%
2022/03/16	0	0.00	15	95.37	98.00	-15	2,722	-0.55%
2022/03/15	8	94.69	5	95.06	93.50	3	2,697	0.11%
2022/03/14	1	98.00	0	0.00	97.70	1	2,684	0.04%
2022/03/11	2	99.00	2	98.35	98.20	0	2,642	0.00%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/08	1	101.00	0	0.00	99.60	1	2,604	0.04%
2022/03/07	0	0.00	2	101.50	101.50	-2	2,589	-0.08%
2022/03/03	2	109.00	1	110.50	110.00	1	2,628	0.04%
2022/03/01	0	0.00	2	107.00	106.50	-2	2,633	-0.08%
2022/02/25	1	103.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	7	104.14	1	103.00	101.00	6	2,723	0.22%
2022/02/23	0	0.00	1	106.00	108.00	-1	2,710	-0.04%
2022/02/22	0	0.00	1	104.00	104.50	-1	2,759	-0.04%
2022/02/17	1	111.00	0	0.00	111.50	1	2,913	0.03%
2022/02/16	1	109.00	0	0.00	109.00	1	2,929	0.03%
2022/02/10	1	116.50	0	0.00	118.00	1	2,850	0.04%
2022/01/07	2	131.00	0	0.00	130.50	2	3,580	0.06%
2021/12/22	0	0.00	1	138.50	139.50	-1	3,769	-0.03%
2021/12/20	0	0.00	1	133.50	133.50	-1	3,731	-0.03%
2021/12/17	2	136.00	0	0.00	137.50	2	3,723	0.05%
2021/12/09	0	0.00	1	144.00	144.00	-1	4,040	-0.02%
2021/12/06	2	145.00	0	0.00	144.00	2	4,114	0.05%
2021/12/03	0	0.00	0.1	145.50	146.00	-0.1	4,183	0.00%
2021/12/02	1	145.50	0	0.00	146.00	1	4,229	0.02%
2021/11/30	1	150.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	3	149.50	3	147.50	147.00	0	4,439	0.00%
2021/11/26	1.2	142.33	0	0.00	145.00	1.2	4,498	0.03%
2021/11/25	1	148.50	1	151.00	148.00	0	4,473	0.00%
2021/11/24	1	149.50	1	149.00	149.00	0	4,490	0.00%
2021/11/23	0	0.00	2	152.50	151.00	-2	4,467	-0.04%
2021/11/19	0	0.00	2	158.25	156.00	-2	4,636	-0.04%
2021/11/18	1	155.50	2	157.00	156.00	-1	4,675	-0.02%
2021/11/17	12	155.67	1	157.00	157.50	11	4,698	0.23%
2021/11/16	2	154.00	2	154.25	154.50	0	4,643	0.00%
2021/11/12	1	152.50	1	153.00	152.50	0	4,614	0.00%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/05	0	0.00	0	151.00	152.00	0	4,661	0.00%
2021/11/04	1.1	150.00	0	0.00	150.00	1.1	4,693	0.02%
2021/11/03	0.5	155.50	6	160.00	155.00	-5.5	4,630	-0.12%
2021/11/02	4.5	159.78	1.1	153.00	154.00	3.4	4,621	0.07%
2021/11/01	0	0.00	1	161.00	161.00	-1	4,584	-0.02%
2021/10/29	9	163.78	2	164.75	159.50	7	4,642	0.15%
2021/10/28	1	159.50	5	158.00	158.50	-4	4,492	-0.09%
2021/10/27	5	160.40	6	158.92	161.50	-1	4,457	-0.02%
2021/10/26	2	149.25	3	147.83	149.00	-1	4,249	-0.02%
2021/10/22	1	140.50	0	0.00	140.00	1	4,315	0.02%
2021/10/21	1	148.00	0	0.00	143.50	1	4,357	0.02%
2021/10/08	0	0.00	3	142.67	142.00	-3	5,281	-0.06%
2021/10/07	3	141.17	3	143.00	141.50	0	5,378	0.00%
2021/10/06	2	137.00	0	0.00	137.50	2	5,607	0.04%
2021/10/05	1.1	135.77	0	0.00	138.50	1.1	5,874	0.02%
2021/10/01	0	0.00	2	136.00	136.50	-2	6,243	-0.03%
2021/09/30	2	141.00	0	0.00	143.50	2	6,511	0.03%
2021/09/29	1	142.50	0	0.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	2	146.50	148.00	-2	6,625	-0.03%
2021/09/22	0	0.00	1	152.00	149.50	-1	7,012	-0.01%
2021/09/17	3	148.33	3	146.50	150.50	0	7,006	0.00%
2021/09/16	7	146.57	5	148.50	144.50	2	7,056	0.03%
2021/09/15	6	149.67	0	0.00	150.00	6	7,098	0.08%
2021/09/14	0	0.00	1	159.50	159.50	-1	7,042	-0.01%
2021/09/13	1	158.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	2	163.00	2	162.00	163.50	0	7,043	0.00%
2021/09/08	0	0.00	1	164.00	164.00	-1	7,095	-0.01%
2021/09/07	1	164.00	3	170.00	165.00	-2	7,193	-0.03%
2021/09/06	1	172.00	0	0.00	172.00	1	7,207	0.01%
2021/09/03	2	174.00	3	173.50	174.00	-1	7,311	-0.01%
2021/09/01	3	172.17	1	173.50	175.00	2	7,580	0.03%
2021/08/31	1	165.00	1	168.50	168.50	0	7,481	0.00%
2021/08/27	0	0.00	26	170.48	170.50	-26	7,502	-0.35%
2021/08/26	0	0.00	3	171.00	170.50	-3	7,514	-0.04%
2021/08/25	5	165.80	3	165.00	170.00	2	7,537	0.03%
2021/08/24	0	0.00	3	160.83	162.00	-3	7,398	-0.04%
2021/08/23	0	0.00	3	152.50	155.00	-3	7,405	-0.04%
2021/08/19	2	145.00	0	0.00	144.50	2	7,559	0.03%
2021/08/18	0	0.00	1	148.50	150.00	-1	7,845	-0.01%
2021/08/17	1	146.00	0	0.00	145.50	1	7,965	0.01%
2021/08/16	0	0.00	2	144.00	147.50	-2	7,970	-0.03%
2021/08/13	1	146.00	0	0.00	145.00	1	7,943	0.01%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	2	153.50	1	154.50	152.00	1	8,010	0.01%
2021/08/09	3	162.00	2	159.50	158.50	1	8,142	0.01%
2021/08/06	1	162.50	0	0.00	162.50	1	8,227	0.01%
2021/08/05	5	163.50	1	165.00	163.50	4	8,291	0.05%
2021/08/04	1	165.50	6	165.83	165.50	-5	8,341	-0.06%
2021/08/03	1	161.50	0	0.00	162.00	1	8,289	0.01%
2021/08/02	12	161.08	0	0.00	161.50	12	8,306	0.14%
2021/07/30	1	164.00	2	170.25	164.00	-1	8,322	-0.01%
2021/07/29	2	164.50	0	0.00	167.00	2	8,323	0.02%
2021/07/28	2	167.50	3	163.67	165.00	-1	8,391	-0.01%
2021/07/27	2	172.00	1	172.50	169.50	1	8,463	0.01%
2021/07/26	0	0.00	0.5	176.00	177.50	-0.5	8,524	-0.01%
2021/07/23	5	179.60	1	175.50	176.00	4	8,542	0.05%
2021/07/22	17	185.06	3	183.33	183.50	14	8,500	0.16%
2021/07/21	4	185.00	7	184.86	187.50	-3	8,323	-0.04%
2021/07/20	2	178.50	1	175.00	173.50	1	8,132	0.01%
2021/07/19	2	179.75	12	181.17	181.00	-10	8,090	-0.12%
2021/07/16	1	183.50	1	179.00	178.00	0	8,076	0.00%
2021/07/15	1	188.00	1	185.00	186.00	0	8,031	0.00%
2021/07/14	4	183.38	3	184.67	187.00	1	7,974	0.01%
2021/07/13	7.5	189.53	11	188.86	181.50	-3.5	7,875	-0.04%
2021/07/12	13	184.23	8	184.19	187.00	5	7,644	0.07%
2021/07/09	4	173.38	9	173.72	171.00	-5	7,354	-0.07%
2021/07/08	9	169.28	8	167.94	170.00	1	7,228	0.01%
2021/07/07	3	164.00	7	167.14	167.50	-4	7,034	-0.06%
2021/07/06	1	163.00	1	161.50	160.50	0	6,822	0.00%
2021/07/05	2	163.00	2	163.00	161.50	0	6,856	0.00%
2021/07/02	2	160.50	15	160.23	160.50	-13	6,846	-0.19%
2021/07/01	22	151.46	10	155.00	150.00	12	6,993	0.17%
2021/06/30	15	160.07	27	157.06	155.50	-12	6,981	-0.17%
2021/06/29	1	156.00	0	0.00	154.00	1	6,883	0.01%
2021/06/28	1	154.00	1	157.00	156.50	0	6,977	0.00%
2021/06/25	3	156.67	4	156.50	155.00	-1	6,965	-0.01%
2021/06/24	3	155.83	6	156.67	155.50	-3	6,906	-0.04%
2021/06/23	0	0.00	1	152.00	152.00	-1	6,737	-0.01%
2021/06/21	20	149.50	1	150.50	149.50	19	6,650	0.29%
2021/06/18	3	149.33	1.1	151.43	149.00	2	6,656	0.03%
2021/06/17	2.1	147.29	4	149.50	151.00	-2	6,696	-0.03%
2021/06/16	9	151.39	7	149.71	148.50	2	6,684	0.03%
2021/06/10	9	149.94	10	149.10	147.00	-1	6,566	-0.02%
2021/06/09	0	0.00	3	141.00	141.00	-3	6,218	-0.05%
2021/06/08	1	138.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	3	139.00	1	139.50	138.50	2	6,302	0.03%
2021/06/04	1	138.50	1	138.00	140.00	0	6,304	0.00%
2021/06/02	4	138.63	0	0.00	136.00	4	6,376	0.06%
2021/06/01	1	142.00	2	143.00	143.00	-1	6,310	-0.02%
2021/05/28	1	140.00	1	139.50	141.50	0	6,278	0.00%
2021/05/27	4	138.63	4	139.63	138.00	0	6,266	0.00%
2021/05/26	3	132.17	3	137.33	135.50	0	6,186	0.00%
2021/05/25	0	0.00	3	133.50	135.00	-3	5,925	-0.05%
2021/05/19	2	118.75	2	120.25	121.50	0	6,021	0.00%
2021/05/18	0	0.00	1	123.00	123.00	-1	6,011	-0.02%
2021/05/17	5	115.80	5	114.90	117.00	0	6,035	0.00%
2021/05/14	2	116.25	4	113.75	116.00	-2	6,001	-0.03%
2021/05/13	0	0.00	1	118.00	121.50	-1	6,052	-0.02%
2021/05/12	3	113.50	4	113.00	113.00	-1	6,237	-0.02%
2021/05/11	3	122.17	2	119.75	119.00	1	6,303	0.02%
2021/05/10	2	132.50	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	1	135.00	134.50	-1	6,490	-0.02%
2021/05/05	21	131.00	20	127.78	127.00	1	6,646	0.02%
2021/05/04	4	130.13	5	128.40	129.00	-1	6,867	-0.01%
2021/05/03	6	146.50	0	0.00	141.50	6	7,454	0.08%
2021/04/29	2	157.50	1	156.00	156.00	1	7,692	0.01%
2021/04/27	0	0.00	4	158.00	159.00	-4	7,982	-0.05%
2021/04/26	3	151.67	1	154.50	152.00	2	8,109	0.02%
2021/04/23	6	150.17	2.1	152.27	152.00	3.9	8,168	0.05%
2021/04/22	1	153.00	1	150.00	148.50	0	8,232	0.00%
2021/04/21	1	156.00	1	156.50	156.00	0	8,435	0.00%
2021/04/20	1	157.50	1	158.50	159.00	0	8,825	0.00%
2021/04/19	0	0.00	3	156.00	158.00	-3	9,012	-0.03%
2021/04/16	1	154.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	2	154.00	1	155.50	156.00	1	9,474	0.01%
2021/04/14	5	153.30	3	155.17	155.00	2	9,509	0.02%
2021/04/13	1	161.00	0	0.00	158.50	1	9,638	0.01%
2021/04/12	0	0.00	1	170.00	163.00	-1	9,678	-0.01%
2021/04/09	1	167.00	0	0.00	164.00	1	9,762	0.01%
2021/04/08	2	170.25	1	170.50	166.50	1	9,878	0.01%
2021/04/07	2	165.25	6	164.00	165.50	-4	9,876	-0.04%
2021/04/06	0	0.00	12	154.92	157.00	-12	9,798	-0.12%
2021/04/01	1	154.00	0	0.00	153.00	1	10,358	0.01%
2021/03/31	13	153.77	2	153.25	156.00	11	10,433	0.11%
2021/03/30	0	0.00	3	147.83	149.00	-3	10,451	-0.03%
2021/03/25	0	0.00	2	140.75	141.00	-2	10,589	-0.02%
2021/03/24	2	143.50	0	0.00	142.50	2	10,613	0.02%
2021/03/23	3	142.50	0	0.00	142.50	3	10,681	0.03%
2021/03/22	0	0.00	1	144.00	141.00	-1	10,744	-0.01%
2021/03/18	2	148.00	2	147.50	148.00	0	10,725	0.00%
2021/03/17	11	150.14	11	147.86	146.00	0	10,821	0.00%
2021/03/16	1	144.50	1	147.00	146.50	0	10,811	0.00%
2021/03/15	4	149.13	1	147.50	147.50	3	10,953	0.03%
2021/03/12	3	151.67	1	151.00	152.00	2	10,983	0.02%
2021/03/11	1	148.00	2	149.50	150.50	-1	11,073	-0.01%
2021/03/10	2	149.25	3	150.00	148.00	-1	11,186	-0.01%
2021/03/09	3	145.00	4	147.38	149.50	-1	11,559	-0.01%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/04	1	159.00	1	158.00	158.00	0	12,337	0.00%
2021/03/03	1	157.00	1	158.50	163.00	0	12,440	0.00%
2021/03/02	2	162.00	0	0.00	161.00	2	12,817	0.02%
2021/02/26	2	160.25	2	159.75	159.50	0	12,899	0.00%
2021/02/25	1	166.50	0.2	167.00	166.00	0.8	12,939	0.01%
2021/02/24	0	0.00	2	170.50	166.50	-2	13,244	-0.02%
2021/02/23	3	168.17	5	167.10	167.50	-2	13,435	-0.01%
2021/02/22	6	171.83	6	170.33	171.00	0	13,582	0.00%
2021/02/19	1	167.00	6	166.58	167.00	-5	13,916	-0.04%
2021/02/18	2	163.00	1	163.00	164.50	1	14,899	0.01%
2021/02/17	5	163.40	7	162.86	164.50	-2	15,466	-0.01%
2021/02/05	7	157.79	2	156.50	156.00	5	15,559	0.03%
2021/02/04	4	156.63	6	159.08	159.50	-2	15,583	-0.01%
2021/02/03	5	169.10	2	171.00	163.00	3	15,439	0.02%
2021/02/02	2	159.25	5	164.50	168.00	-3	15,199	-0.02%
2021/02/01	6	152.08	5	153.50	155.50	1	15,066	0.01%
2021/01/29	2	157.00	0	0.00	155.00	2	14,987	0.01%
2021/01/28	5	161.80	0	0.00	160.00	5	14,856	0.03%
2021/01/27	1	166.50	1	169.50	166.50	0	14,893	0.00%
2021/01/26	5	168.40	2	163.00	163.00	3	14,728	0.02%
2021/01/25	17	170.97	13	170.62	167.00	4	14,401	0.03%
2021/01/22	4	162.25	4	162.13	166.00	0	13,660	0.00%
2021/01/21	3	151.67	8	151.63	151.00	-5	13,328	-0.04%
2021/01/20	4	148.75	2	147.00	146.50	2	13,151	0.02%
2021/01/19	1	150.50	9	148.83	150.00	-8	12,974	-0.06%
2021/01/18	2	141.25	1	140.50	142.50	1	12,790	0.01%
2021/01/15	3	144.00	2	144.75	142.50	1	12,768	0.01%
2021/01/14	7	149.29	2	151.00	146.00	5	12,692	0.04%
2021/01/13	4	149.13	8	149.63	149.00	-4	12,473	-0.03%
2021/01/12	2	142.25	2	142.25	140.00	0	12,074	0.00%
2021/01/11	5	142.40	7	141.79	144.50	-2	11,881	-0.02%
2021/01/07	3	133.17	0	0.00	132.50	3	11,486	0.03%
2021/01/06	2	136.00	0	0.00	133.50	2	11,728	0.02%
2021/01/05	1	137.00	2	138.00	138.50	-1	11,645	-0.01%
2021/01/04	1	134.00	2	136.75	138.50	-1	11,776	-0.01%
2020/12/31	7	138.71	4	140.38	135.00	3	11,690	0.03%
2020/12/30	3	137.67	3	138.17	137.00	0	11,732	0.00%
2020/12/29	1	136.00	6	136.00	136.50	-5	11,841	-0.04%
2020/12/28	7	137.93	7	137.79	138.00	0	11,835	0.00%
2020/12/25	6	129.25	2	129.50	131.00	4	11,339	0.04%
2020/12/24	0	0.00	1	127.50	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	6	124.58	128.00	-6	11,591	-0.05%
2020/12/21	0	0.00	2	124.25	126.00	-2	11,830	-0.02%
2020/12/18	3	125.00	0	0.00	123.00	3	11,962	0.03%
2020/12/17	6	124.83	2	125.75	125.50	4	12,014	0.03%
2020/12/16	1	123.50	2	124.00	123.50	-1	12,000	-0.01%
2020/12/15	1	120.00	0	0.00	119.00	1	12,041	0.01%
2020/12/14	1	122.00	1	122.00	121.00	0	12,254	0.00%
2020/12/11	0	0.00	1	124.50	121.50	-1	12,564	-0.01%
2020/12/10	1	124.50	2	125.50	125.00	-1	12,969	-0.01%
2020/12/09	3	129.67	7	129.21	128.50	-4	13,476	-0.03%
2020/12/08	2	124.50	1	124.00	124.50	1	13,588	0.01%
2020/12/07	5	125.60	3	124.00	123.00	2	13,556	0.01%
2020/12/04	0	0.00	2	129.00	129.00	-2	13,392	-0.01%
2020/12/03	9	131.11	4	131.88	128.00	5	13,218	0.04%
2020/12/02	6	130.83	9	130.44	131.00	-3	12,834	-0.02%
2020/12/01	2	122.25	2	120.00	123.50	0	12,089	0.00%
2020/11/30	1	123.00	2	123.00	121.50	-1	12,080	-0.01%
2020/11/27	0	0.00	1	123.50	122.00	-1	11,996	-0.01%
2020/11/26	3	124.33	5	122.50	124.50	-2	11,870	-0.02%
2020/11/25	3	119.50	1	118.50	117.00	2	11,431	0.02%
2020/11/24	1	120.00	1	123.50	120.50	0	11,304	0.00%
2020/11/23	3	125.83	1	130.00	122.00	2	11,216	0.02%
2020/11/20	5	121.60	8.2	124.33	126.00	-3.2	10,951	-0.03%
2020/11/19	1	122.00	3	121.50	121.00	-2	10,676	-0.02%
2020/11/18	11	121.14	13	121.77	121.50	-2	10,487	-0.02%
2020/11/17	22	122.39	24	123.19	118.50	-2	10,075	-0.02%
2020/11/16	11	113.45	10	117.60	119.00	1	9,131	0.01%
2020/11/13	1	108.00	15	107.77	108.50	-14	8,563	-0.16%
2020/11/12	1	105.00	5	104.00	104.50	-4	8,433	-0.05%
2020/11/11	1	101.50	1	102.00	102.50	0	8,359	0.00%
2020/11/09	1	104.00	0	0.00	104.00	1	8,364	0.01%
2020/11/05	1	102.50	2	101.50	103.00	-1	8,347	-0.01%
2020/11/04	1	103.00	7	104.57	102.50	-6	8,368	-0.07%
2020/11/02	2	98.35	2	99.95	99.50	0	8,522	0.00%
2020/10/29	6	100.08	2	100.50	100.50	4	8,513	0.05%
2020/10/28	2	104.00	0	0.00	102.00	2	8,516	0.02%
2020/10/27	0	0.00	1	102.00	104.50	-1	8,513	-0.01%
2020/10/26	6	103.42	0	0.00	102.00	6	8,498	0.07%
2020/10/23	1	103.50	1	103.00	104.00	0	8,564	0.00%
2020/10/22	2	100.75	1	101.00	101.00	1	8,547	0.01%
2020/10/21	0	0.00	1	102.50	102.50	-1	8,582	-0.01%
2020/10/20	3	103.33	2	103.00	102.50	1	8,585	0.01%
2020/10/19	0	0.00	3	102.67	103.00	-3	8,628	-0.03%
2020/10/16	2	102.25	2	102.00	101.00	0	8,639	0.00%
2020/10/15	5	104.00	1	104.50	103.50	4	8,629	0.05%
2020/10/14	28	108.13	30	106.43	105.00	-2	8,754	-0.02%
2020/10/13	7	105.50	7	105.00	106.00	0	8,527	0.00%
2020/10/12	36	105.03	29	105.97	106.00	7	8,498	0.08%
2020/10/08	1	102.00	6	102.42	101.00	-5	8,424	-0.06%
2020/10/07	3	104.00	1	106.00	102.50	2	8,470	0.02%
2020/10/06	12	104.46	27	104.67	104.50	-15	8,478	-0.18%
2020/10/05	11	103.32	4	103.25	103.50	7	8,798	0.08%
2020/09/30	3	100.33	11	100.00	101.50	-8	9,160	-0.09%
2020/09/29	8	101.25	0	0.00	101.00	8	9,258	0.09%
2020/09/28	11	100.45	17	99.51	102.00	-6	9,259	-0.06%
2020/09/25	0	0.00	13	96.78	94.60	-13	9,281	-0.14%
2020/09/24	7	98.04	2	97.75	97.10	5	9,450	0.05%
2020/09/23	15	100.25	12.5	100.60	102.00	2.5	9,534	0.03%
2020/09/22	4	96.00	0	0.00	98.00	4	9,348	0.04%
2020/09/21	1	98.50	0	0.00	97.40	1	9,295	0.01%
2020/09/17	11	101.18	7	101.93	100.00	4	9,114	0.04%
2020/09/16	6	101.17	5	101.20	100.00	1	8,922	0.01%
2020/09/15	7	100.63	16	100.14	102.00	-9	8,637	-0.10%
2020/09/14	13	99.58	22	98.95	96.70	-9	8,137	-0.11%
2020/09/11	3	94.13	5	94.06	95.30	-2	7,562	-0.03%
2020/09/10	2	89.50	1	90.00	89.20	1	7,233	0.01%
2020/09/08	0	0.00	8	87.27	88.20	-8	7,241	-0.11%
2020/09/07	2	88.40	0	0.00	87.40	2	7,315	0.03%
2020/09/04	0	0.00	1	86.90	87.40	-1	7,363	-0.01%
2020/09/03	1	88.20	0	0.00	88.00	1	7,371	0.01%
2020/09/02	1	86.30	0	0.00	87.30	1	7,348	0.01%
2020/09/01	0	0.00	14	85.21	85.10	-14	7,370	-0.19%
2020/08/27	2	87.80	1	88.90	88.10	1	7,968	0.01%
2020/08/26	1	89.10	2	88.00	89.50	-1	8,010	-0.01%
2020/08/21	1	82.80	1	84.20	84.50	0	8,076	0.00%
2020/08/20	5	80.00	2	81.55	81.50	3	8,083	0.04%
2020/08/19	0	0.00	1	86.20	86.20	-1	8,041	-0.01%
2020/08/18	0	0.00	2	89.30	88.80	-2	8,071	-0.02%
2020/08/17	0	0.00	15	92.10	91.70	-15	8,058	-0.19%
2020/08/14	2	92.20	0	0.00	92.60	2	8,104	0.02%
2020/08/13	4	92.18	0	0.00	91.60	4	8,157	0.05%
2020/08/12	0	0.00	1	93.20	93.10	-1	8,303	-0.01%
2020/08/11	1	95.30	1	94.50	94.60	0	8,348	0.00%
2020/08/10	3	96.83	2	98.10	96.10	1	8,378	0.01%
2020/08/07	3	100.17	3	100.00	98.50	0	8,401	0.00%
2020/08/05	13	96.92	10	97.88	97.50	3	8,329	0.04%
2020/07/31	2	94.60	2	94.05	97.20	0	9,216	0.00%
2020/07/28	3	92.77	5	94.16	91.90	-2	9,396	-0.02%
2020/07/27	1	96.60	0	0.00	95.90	1	9,428	0.01%
2020/07/24	3	96.90	0	0.00	96.10	3	9,679	0.03%
2020/07/23	0	0.00	1	99.00	98.60	-1	9,680	-0.01%
2020/07/22	1	98.50	3	98.90	99.10	-2	9,783	-0.02%
2020/07/21	1	96.90	1	96.70	97.70	0	9,763	0.00%
2020/07/20	2	95.10	2	95.15	95.40	0	9,771	0.00%
2020/07/17	8	98.46	5	98.34	97.20	3	9,794	0.03%
2020/07/16	2	96.60	1	97.90	96.30	1	9,711	0.01%
2020/07/15	1	98.40	0	0.00	96.00	1	9,738	0.01%
2020/07/14	11	98.71	0	0.00	97.70	11	9,932	0.11%
2020/07/13	2	101.50	2	102.00	102.00	0	9,837	0.00%
2020/07/10	3	102.50	3	102.00	101.00	0	9,772	0.00%
2020/07/09	26	109.10	13	109.85	107.00	13	9,605	0.14%
2020/07/08	8	104.88	17	103.94	110.50	-9	9,125	-0.10%
2020/07/07	7	100.20	5	100.58	101.00	2	8,593	0.02%
2020/07/06	2	100.50	7	100.36	101.00	-5	8,494	-0.06%
2020/07/03	7	99.60	13	99.59	98.20	-6	8,424	-0.07%
2020/07/02	20	98.46	5	98.86	99.10	15	8,282	0.18%
2020/07/01	18	96.42	8	93.35	95.60	10	7,965	0.13%
2020/06/30	5	90.20	9	90.37	90.50	-4	7,750	-0.05%
2020/06/29	8	90.50	0	0.00	90.60	8	7,847	0.10%
2020/06/24	0	0.00	2	92.90	91.90	-2	7,896	-0.03%
2020/06/23	1	92.70	0	0.00	92.20	1	8,098	0.01%
2020/06/22	0	0.00	2	94.10	93.40	-2	8,226	-0.02%
2020/06/19	0	0.00	1	94.70	93.40	-1	8,300	-0.01%
2020/06/16	0	0.00	31	92.73	93.30	-31	8,585	-0.36%
2020/06/15	17	89.90	6	91.97	89.90	11	8,755	0.13%
2020/06/12	3	89.07	2	89.60	91.40	1	8,897	0.01%
2020/06/11	19	90.27	2	93.10	90.10	17	9,037	0.19%
2020/06/10	2	94.30	15	94.60	94.50	-13	9,128	-0.14%
2020/06/09	0	0.00	54	93.73	93.70	-54	9,272	-0.58%
2020/06/08	1	93.60	0	0.00	93.00	1	9,412	0.01%
2020/06/05	1	93.80	5	94.04	94.00	-4	9,435	-0.04%
2020/06/04	32	93.78	1	95.00	93.50	31	9,492	0.33%
2020/06/03	48	95.22	7	95.66	93.70	41	9,494	0.43%
2020/06/02	0	0.00	1	92.60	91.10	-1	9,284	-0.01%
2020/06/01	1	91.10	0	0.00	91.90	1	9,379	0.01%
2020/05/29	0	0.00	1	90.80	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	2	89.20	87.80	-2	9,720	-0.02%
2020/05/27	1	90.00	6	89.33	88.80	-5	9,788	-0.05%
2020/05/25	0	0.00	1	88.10	88.80	-1	9,789	-0.01%
2020/05/22	3	85.93	0	0.00	85.90	3	9,781	0.03%
2020/05/21	5	87.20	0	0.00	88.80	5	9,752	0.05%
2020/05/19	1	86.60	4	86.00	86.70	-3	9,667	-0.03%
2020/05/18	3	87.57	0	0.00	85.80	3	9,616	0.03%
2020/05/15	1	91.20	8	92.66	91.10	-7	9,483	-0.07%
2020/05/14	3	93.73	2	93.60	92.30	1	9,493	0.01%
2020/05/13	12	94.43	4	94.60	95.30	8	9,489	0.08%
2020/05/12	7	94.71	8	96.16	93.40	-1	9,548	-0.01%
2020/05/11	13	98.85	11	99.04	97.50	2	9,540	0.02%
2020/05/08	18	95.23	10	94.43	96.10	8	9,189	0.09%
2020/05/07	3	90.60	3	91.40	91.40	0	8,821	0.00%
2020/05/06	2	91.10	2	91.05	89.00	0	8,781	0.00%
2020/05/05	1	87.70	3	89.43	88.50	-2	8,759	-0.02%
2020/05/04	5	88.56	2	88.80	88.50	3	9,065	0.03%
2020/04/30	1	91.90	1	91.70	90.60	0	9,148	0.00%
2020/04/29	11	92.58	19	93.05	91.50	-8	9,139	-0.09%
2020/04/28	7	89.59	13	89.25	89.80	-6	8,958	-0.07%
2020/04/27	2	89.00	5	89.08	88.70	-3	9,014	-0.03%
2020/04/23	1	87.70	21	87.66	87.00	-20	8,920	-0.22%
2020/04/22	1	85.10	1	87.50	87.50	0	8,959	0.00%
2020/04/21	2	86.75	4	87.63	86.10	-2	8,978	-0.02%
2020/04/20	14	87.20	0	0.00	87.90	14	9,018	0.16%
2020/04/17	13	90.38	18	90.44	88.10	-5	8,971	-0.06%
2020/04/16	8	87.91	3	87.50	87.80	5	8,827	0.06%
2020/04/15	2	88.50	4	88.15	87.80	-2	8,853	-0.02%
2020/04/14	6	87.67	9	86.80	88.00	-3	9,047	-0.03%
2020/04/13	6	84.97	0	0.00	85.30	6	9,083	0.07%
2020/04/10	0	0.00	3	87.07	86.20	-3	9,123	-0.03%
2020/04/09	3	88.13	3	88.50	86.50	0	9,195	0.00%
2020/04/08	7	89.73	6	90.27	89.60	1	9,340	0.01%
2020/04/07	25	87.52	10	86.32	87.30	15	9,232	0.16%
2020/04/06	1	81.40	3	81.03	81.20	-2	9,085	-0.02%
2020/04/01	0	0.00	1.4	79.01	79.50	-1.4	9,076	-0.02%
2020/03/31	2	79.10	3	79.03	77.90	-1	9,050	-0.01%
2020/03/30	3	75.63	2	76.65	78.40	1	9,000	0.01%
2020/03/27	2	77.75	5	77.28	75.70	-3	8,991	-0.03%
2020/03/26	6	73.80	10	73.58	75.70	-4	8,840	-0.05%
2020/03/25	8	74.28	10	74.50	75.70	-2	8,754	-0.02%
2020/03/24	12	68.73	5	68.54	69.80	7	8,674	0.08%
2020/03/23	9	62.60	8	63.26	63.80	1	8,641	0.01%
2020/03/20	0	0.00	2.2	62.80	63.30	-2.2	8,804	-0.03%
2020/03/19	2	58.00	10	59.07	57.60	-8	8,700	-0.09%
2020/03/18	4	72.13	2	71.55	64.00	2	8,591	0.02%
2020/03/17	4	72.68	3	72.33	70.50	1	8,513	0.01%
2020/03/16	9	82.31	3	78.33	75.60	6	8,509	0.07%
2020/03/13	3	80.67	1	82.10	83.50	2	8,405	0.02%
2020/03/12	7	87.16	6	86.12	87.70	1	8,233	0.01%
2020/03/11	3	94.00	2	96.65	92.40	1	8,168	0.01%
2020/03/10	6	92.55	7	93.61	95.90	-1	8,272	-0.01%
2020/03/09	6	94.03	0	0.00	92.40	6	8,457	0.07%
2020/03/06	3	100.67	2	100.50	98.60	1	8,419	0.01%
2020/03/05	3	99.47	4	100.05	99.60	-1	8,434	-0.01%
2020/03/04	7	98.67	18	98.29	96.80	-11	8,409	-0.13%
2020/03/03	0	0.00	2	96.80	95.70	-2	8,435	-0.02%
2020/03/02	1	86.50	1	90.70	94.40	0	8,804	0.00%
2020/02/27	10	93.60	3	95.67	90.00	7	9,012	0.08%
2020/02/25	1	92.90	0	0.00	97.80	1	8,892	0.01%
2020/02/24	5	95.00	0	0.00	95.00	5	8,833	0.06%
2020/02/21	2	97.90	0	0.00	97.80	2	8,794	0.02%
2020/02/20	10	98.20	15	98.57	97.60	-5	8,782	-0.06%
2020/02/19	0	0.00	2	97.80	97.70	-2	8,733	-0.02%
2020/02/18	9	97.31	0	0.00	96.50	9	8,702	0.10%
2020/02/17	12	97.92	11	97.21	97.20	1	8,639	0.01%
2020/02/14	2	100.50	5	99.88	99.90	-3	8,553	-0.04%
2020/02/12	3	102.67	13	102.31	101.00	-10	8,589	-0.12%
2020/02/11	1	99.30	6	98.38	99.70	-5	8,629	-0.06%
2020/02/10	5	95.76	1	97.40	95.40	4	8,773	0.05%
2020/02/07	7	98.46	14	99.34	97.00	-7	9,047	-0.08%
2020/02/06	4	99.23	1	100.50	100.50	3	9,113	0.03%
2020/02/05	6	99.72	16	100.29	97.80	-10	9,034	-0.11%
2020/02/04	0	0.00	3	96.57	96.40	-3	8,705	-0.03%
2020/02/03	13	88.07	16	94.10	94.90	-3	8,610	-0.03%
2020/01/31	11	89.01	16	90.67	91.20	-5	8,511	-0.06%
2020/01/30	15	91.57	12	88.55	87.30	3	8,531	0.04%
2020/01/20	0	0.00	6	96.00	96.90	-6	8,456	-0.07%
2020/01/17	0	0.00	1	96.00	94.50	-1	8,431	-0.01%
2020/01/15	6	96.30	1	95.80	95.80	5	8,401	0.06%
2020/01/14	6	94.40	3	95.00	95.20	3	8,835	0.03%
2020/01/13	1	90.40	1	91.20	90.70	0	9,053	0.00%
2020/01/10	4	89.50	20	88.86	89.30	-16	9,268	-0.17%
2020/01/09	3	91.80	1	91.10	91.80	2	9,510	0.02%
2020/01/08	12	91.99	0	0.00	90.20	12	10,031	0.12%
2020/01/07	7	98.60	1	100.00	97.60	6	10,026	0.06%
2020/01/06	4	100.25	7	100.14	100.00	-3	10,400	-0.03%
2020/01/03	1	106.50	1	104.00	101.50	0	10,881	0.00%
2020/01/02	7	102.50	1	104.00	105.00	6	11,064	0.05%
2019/12/31	0	0.00	2	99.50	99.50	-2	10,948	-0.02%
2019/12/30	1	99.50	0	0.00	99.00	1	11,076	0.01%
2019/12/27	3	101.00	0	0.00	101.50	3	11,597	0.03%
2019/12/25	0	0.00	1	100.00	100.00	-1	11,688	-0.01%
2019/12/24	1	98.40	0	0.00	98.30	1	11,747	0.01%
2019/12/23	1	101.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	2	104.50	0	0.00	103.50	2	11,897	0.02%
2019/12/19	1	105.00	4	105.50	105.50	-3	12,162	-0.02%
2019/12/18	5	107.50	1	107.50	106.00	4	12,220	0.03%
2019/12/17	1	109.50	6	107.92	109.50	-5	12,325	-0.04%
2019/12/16	3	104.50	0	0.00	104.50	3	12,218	0.02%
2019/12/13	18	105.44	20	105.95	104.50	-2	12,755	-0.02%
2019/12/12	21	105.12	0	0.00	104.50	21	13,105	0.16%
2019/12/11	0	0.00	1	106.00	104.00	-1	13,238	-0.01%
2019/12/10	1	103.00	0.1	102.50	102.00	0.9	13,436	0.01%
2019/12/09	0	0.00	4	105.25	103.50	-4	13,574	-0.03%
2019/12/06	1	104.50	0	0.00	105.50	1	13,831	0.01%
2019/12/05	4	106.13	0	0.00	104.00	4	14,405	0.03%
2019/12/04	12	108.96	8	109.75	107.50	4	14,663	0.03%
2019/12/03	0	0.00	1	107.00	108.50	-1	14,865	-0.01%
2019/12/02	2	105.50	6	109.50	106.00	-4	15,401	-0.03%
2019/11/29	5	112.40	2	110.50	111.50	3	15,404	0.02%
2019/11/28	6	112.83	5	114.60	112.00	1	15,298	0.01%
2019/11/27	5	110.90	13	110.96	111.00	-8	14,921	-0.05%
2019/11/26	6	105.75	1	108.50	108.50	5	14,529	0.03%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/14	0	0.00	1	99.40	101.00	-1	14,868	-0.01%
2019/11/12	19	97.00	0	0.00	98.10	19	15,137	0.13%
2019/11/11	4	105.00	2	107.00	103.00	2	15,473	0.01%
2019/11/08	7	110.00	2	110.50	108.50	5	15,364	0.03%
2019/11/07	5	110.50	3	110.50	109.50	2	15,210	0.01%
2019/11/06	4	117.88	25	120.42	115.00	-21	15,132	-0.14%
2019/11/05	5	121.50	1	119.00	124.00	4	14,872	0.03%
2019/11/04	1	115.00	1	116.00	115.00	0	14,941	0.00%
2019/11/01	1	113.00	3	113.50	114.50	-2	15,078	-0.01%
2019/10/31	4	110.25	0	0.00	108.50	4	15,118	0.03%
2019/10/29	2	109.50	0	0.00	109.50	2	15,252	0.01%
2019/10/28	6	116.33	1	117.00	116.50	5	15,252	0.03%
2019/10/24	1	115.50	0	0.00	115.50	1	15,301	0.01%
2019/10/23	6	115.33	1	118.50	115.00	5	15,372	0.03%
2019/10/22	19	119.87	7	119.00	119.00	12	15,430	0.08%
2019/10/21	24	111.71	7	110.43	113.00	17	15,094	0.11%
2019/10/18	9	109.06	12	109.83	108.00	-3	15,045	-0.02%
2019/10/17	7	103.50	5	104.50	110.00	2	15,039	0.01%
2019/10/16	13	108.69	12	107.04	100.50	1	14,737	0.01%
2019/10/15	3	105.50	9	106.00	106.00	-6	14,272	-0.04%
2019/10/14	10	108.40	9	107.06	107.50	1	14,100	0.01%
2019/10/09	8	97.73	16	97.51	100.50	-8	13,740	-0.06%
2019/10/08	9	90.24	10	90.44	91.40	-1	13,266	-0.01%
2019/10/07	3	87.77	2	88.60	88.70	1	13,351	0.01%
2019/10/04	2	88.00	5	88.30	87.60	-3	13,312	-0.02%
2019/10/03	20	88.69	23	88.69	88.30	-3	13,326	-0.02%
2019/10/02	11	85.39	8	85.11	85.80	3	12,862	0.02%
2019/10/01	8	83.56	12	83.96	84.70	-4	12,819	-0.03%
2019/09/27	12	82.43	19	83.26	83.90	-7	12,934	-0.05%
2019/09/26	5	83.54	6	83.55	84.40	-1	12,980	-0.01%
2019/09/25	1	83.30	7	82.50	83.90	-6	12,975	-0.05%
2019/09/24	8	84.13	6	84.50	82.60	2	13,061	0.02%
2019/09/23	2	87.60	4	88.38	87.50	-2	12,912	-0.02%
2019/09/20	3	86.80	5	86.78	87.30	-2	13,227	-0.02%
2019/09/19	1	86.50	2	86.35	86.60	-1	13,442	-0.01%
2019/09/18	4	87.75	4	86.85	86.00	0	13,397	0.00%
2019/09/17	4	86.30	4	86.15	85.40	0	12,890	0.00%
2019/09/16	2	82.90	1	83.60	84.00	1	12,510	0.01%
2019/09/12	7	82.27	9	82.34	82.00	-2	12,372	-0.02%
2019/09/11	2	81.40	2	81.20	80.50	0	12,101	0.00%
2019/09/10	3	80.77	2	80.85	81.20	1	11,925	0.01%
2019/09/09	10	81.38	9	81.64	83.00	1	11,628	0.01%
2019/09/06	2	79.40	11	79.55	78.00	-9	10,977	-0.08%
2019/09/05	11	76.97	13	76.75	76.20	-2	10,564	-0.02%
2019/09/04	15	73.45	30	73.53	77.10	-15	10,169	-0.15%
2019/09/03	7	71.06	7	70.74	70.10	0	9,589	0.00%
2019/09/02	0	0.00	1	69.00	68.70	-1	9,455	-0.01%
2019/08/30	3	68.03	15	67.47	67.00	-12	9,453	-0.13%
2019/08/29	0	0.00	6	66.65	67.50	-6	9,601	-0.06%
2019/08/28	5	65.02	0	0.00	65.90	5	9,688	0.05%
2019/08/27	7	65.90	1	65.70	66.00	6	9,756	0.06%
2019/08/26	4	66.43	1	66.50	66.00	3	9,649	0.03%
2019/08/23	37	69.55	20	69.75	69.50	17	9,512	0.18%
2019/08/22	10	71.55	0	0.00	71.50	10	9,384	0.11%
2019/08/20	1	72.70	8	71.29	70.50	-7	9,302	-0.08%
2019/08/16	2	71.35	0	0.00	70.10	2	9,176	0.02%
2019/08/15	9	71.39	0	0.00	71.20	9	9,143	0.10%
2019/08/14	9	75.31	13	74.38	74.20	-4	9,003	-0.04%
2019/08/12	3	71.97	1	71.00	71.10	2	8,647	0.02%
2019/08/08	13	71.25	21	71.49	71.40	-8	8,592	-0.09%
2019/08/07	1	69.60	3	69.40	69.90	-2	8,444	-0.02%
2019/08/06	6	65.98	1	66.90	69.20	5	8,398	0.06%
2019/08/05	4	70.25	0	0.00	66.80	4	8,224	0.05%
2019/08/02	0	0.00	2	71.70	72.70	-2	8,045	-0.02%
2019/08/01	3	72.13	3	72.17	73.50	0	7,985	0.00%
2019/07/31	0	0.00	1	70.10	71.00	-1	7,850	-0.01%
2019/07/30	4	73.28	1	73.70	71.70	3	7,746	0.04%
2019/07/25	0	0.00	1	74.10	74.60	-1	7,550	-0.01%
2019/07/24	1	73.90	2	73.30	72.80	-1	7,436	-0.01%
2019/07/23	7	74.11	6	74.37	72.80	1	7,315	0.01%
2019/07/22	2	74.20	23	73.29	74.00	-21	7,166	-0.29%
2019/07/19	21	70.59	6	71.25	72.40	15	6,836	0.22%
2019/07/18	17	68.91	11	68.19	68.90	6	6,579	0.09%
2019/07/17	1	69.90	12	69.02	69.00	-11	6,507	-0.17%
2019/07/16	10	70.20	0	0.00	68.50	10	6,374	0.16%
2019/07/15	3	71.47	8	70.65	69.80	-5	6,340	-0.08%
2019/07/12	2	72.30	2	72.30	72.00	0	6,566	0.00%
2019/07/11	11	73.05	6	72.70	72.50	5	6,451	0.08%
2019/07/10	1	66.80	1	67.20	68.40	0	6,067	0.00%
2019/07/09	2	67.55	6	67.73	67.50	-4	5,994	-0.07%
2019/07/08	2	66.15	2	66.05	66.40	0	5,837	0.00%
2019/07/04	1	65.50	0	0.00	64.00	1	5,678	0.02%
2019/07/02	1	65.60	0	0.00	66.00	1	5,438	0.02%
2019/07/01	3	65.77	3	65.93	65.60	0	5,352	0.00%
2019/06/28	5	64.46	4	64.45	64.50	1	5,160	0.02%
2019/06/27	2	63.10	3	62.33	65.00	-1	5,060	-0.02%
2019/06/26	3	60.70	8	60.91	60.20	-5	4,783	-0.10%
2019/06/25	0	0.00	3	57.17	57.10	-3	4,876	-0.06%
2019/06/24	0	0.00	3	56.80	57.40	-3	5,093	-0.06%
2019/06/21	1	57.00	9	56.88	56.10	-8	5,048	-0.16%
2019/06/20	10	56.24	5	55.66	56.60	5	4,983	0.10%
2019/06/19	2	54.65	8	54.75	55.10	-6	5,046	-0.12%
2019/06/18	1	52.70	0	0.00	53.00	1	4,947	0.02%
2019/06/17	0	0.00	4	52.68	52.80	-4	4,964	-0.08%
2019/06/14	2	52.45	0	0.00	52.00	2	5,048	0.04%
2019/06/12	2	52.60	3	52.93	52.10	-1	5,480	-0.02%
2019/06/11	0	0.00	1	51.90	52.10	-1	5,405	-0.02%
2019/06/10	1	51.10	1	52.30	51.50	0	5,338	0.00%
2019/06/06	0	0.00	1	50.40	50.80	-1	5,275	-0.02%
2019/06/05	1	50.00	9	50.04	49.95	-8	5,209	-0.15%
2019/06/04	0	0.00	2	48.50	48.55	-2	5,016	-0.04%
2019/06/03	2	47.50	10	46.61	48.15	-8	4,902	-0.16%
2019/05/30	0	0.00	1	42.20	42.50	-1	4,751	-0.02%
2019/05/29	0	0.00	1	41.65	41.65	-1	4,759	-0.02%
2019/05/24	1	41.70	1	41.50	41.50	0	4,878	0.00%
2019/05/23	1	40.35	0	0.00	41.25	1	4,893	0.02%
2019/05/22	2	43.53	4	43.04	41.80	-2	4,936	-0.04%
2019/05/21	6	41.20	5	41.90	42.20	1	5,003	0.02%
2019/05/20	2	41.55	1	41.55	41.40	1	5,012	0.02%
2019/05/17	3	44.48	1	44.70	43.80	2	5,016	0.04%
2019/05/16	4	46.33	1	46.50	45.25	3	5,312	0.06%
2019/05/15	0	0.00	2	47.78	47.50	-2	5,368	-0.04%
2019/05/14	2	46.45	0	0.00	46.70	2	5,442	0.04%
2019/05/13	5	49.34	1	48.10	47.80	4	5,543	0.07%
2019/05/10	1	50.40	2	51.25	51.00	-1	5,558	-0.02%
2019/05/09	0	0.00	3	50.80	50.40	-3	5,544	-0.05%
2019/05/08	2	50.35	2	50.65	50.70	0	5,517	0.00%
2019/05/07	1	50.80	1	51.40	51.20	0	5,530	0.00%
2019/05/06	5	50.86	0	0.00	50.70	5	5,630	0.09%
2019/05/03	0	0.00	1	52.90	52.70	-1	5,628	-0.02%
2019/05/02	0	0.00	1	52.40	53.00	-1	5,637	-0.02%
2019/04/26	3	50.90	2	51.15	51.70	1	5,741	0.02%
2019/04/25	2	52.55	0	0.00	52.50	2	5,731	0.03%
2019/04/24	0	0.00	1	53.60	52.90	-1	5,765	-0.02%
2019/04/23	4	53.80	3	53.73	53.50	1	5,780	0.02%
2019/04/19	5	53.90	5	54.18	54.00	0	5,830	0.00%
2019/04/18	16	54.58	28	55.51	53.70	-12	5,847	-0.21%
2019/04/17	1	52.80	2	53.00	52.70	-1	5,583	-0.02%
2019/04/16	3	52.63	1	52.70	52.70	2	5,734	0.03%
2019/04/15	0	0.00	13	52.50	53.00	-13	5,824	-0.22%
2019/04/12	2	52.20	1	51.70	52.00	1	5,956	0.02%
2019/04/11	6	53.87	3	54.20	53.10	3	6,111	0.05%
2019/04/10	1	54.50	3	53.97	54.00	-2	6,532	-0.03%
2019/04/09	4	53.93	1	54.80	54.00	3	7,067	0.04%
2019/04/08	1	54.40	5	54.92	54.30	-4	7,208	-0.06%
2019/04/03	13	52.98	3	53.37	53.30	10	7,461	0.13%
2019/04/02	4	54.80	6	54.85	54.30	-2	7,776	-0.03%
2019/04/01	5	55.48	3	55.57	54.00	2	7,759	0.03%
2019/03/29	16	54.79	10	54.18	54.00	6	7,666	0.08%
2019/03/28	30	55.25	18	55.13	52.80	12	7,511	0.16%
2019/03/27	3	50.87	16	51.63	53.90	-13	7,012	-0.19%
2019/03/26	4	48.96	7	48.88	49.00	-3	6,655	-0.05%
2019/03/25	0	48.50	2	48.45	48.45	-2	6,643	-0.03%
2019/03/22	3	49.65	4	49.86	49.90	-1	6,623	-0.02%
2019/03/21	3	48.90	1	48.70	48.85	2	6,491	0.03%
2019/03/19	5	49.15	6	49.09	49.05	-1	6,655	-0.02%
2019/03/18	9	48.92	10	48.80	48.70	-1	6,553	-0.02%
2019/03/15	11	48.70	4	49.03	47.50	7	6,382	0.11%
2019/03/14	0	0.00	1	47.05	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	1	45.95	46.10	-1	6,087	-0.02%
2019/03/07	1	45.20	1	46.15	45.40	0	6,448	0.00%
2019/03/05	0	0.00	5	47.80	47.50	-5	6,528	-0.08%
2019/03/04	0	0.00	1	47.40	47.80	-1	6,592	-0.02%
2019/02/27	2	47.40	3	47.15	46.90	-1	6,590	-0.02%
2019/02/26	3	48.53	2	48.50	47.80	1	6,617	0.02%
2019/02/25	7	48.50	2	48.30	47.80	5	6,610	0.08%
2019/02/22	1	47.50	1	48.05	47.55	0	6,555	0.00%
2019/02/21	4	48.24	13	48.33	48.45	-9	6,544	-0.14%
2019/02/20	11	48.18	3	49.30	47.95	8	6,498	0.12%
2019/02/19	4	48.28	0	0.00	48.00	4	6,403	0.06%
2019/02/18	5	48.15	41	48.02	47.60	-36	6,414	-0.56%
2019/02/15	46	48.93	8	49.08	47.55	38	6,359	0.60%
2019/02/13	0	0.00	2	45.90	46.10	-2	5,949	-0.03%
2019/02/12	3	45.90	6	45.84	46.20	-3	5,884	-0.05%
2019/02/11	1	44.50	1	44.20	44.55	0	5,769	0.00%
2019/01/30	1	43.00	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.08	5	43.15	43.15	-3	5,798	-0.05%
2019/01/25	8	44.51	1	44.60	44.15	7	5,810	0.12%
2019/01/24	0	0.00	2	43.45	43.40	-2	5,742	-0.03%
2019/01/23	1	43.00	2	43.23	43.30	-1	5,746	-0.02%
2019/01/21	2	42.70	1	43.70	42.90	1	5,709	0.02%
2019/01/17	0	0.00	2	43.25	43.05	-2	5,601	-0.04%
2019/01/16	1	44.95	0	0.00	44.40	1	5,581	0.02%
2019/01/15	1	45.35	1	45.15	44.95	0	5,569	0.00%
2019/01/11	0	0.00	1	45.50	45.25	-1	5,558	-0.02%
2019/01/10	1	45.75	1	46.00	45.50	0	5,491	0.00%
2019/01/09	7	46.03	7	46.02	45.10	0	5,407	0.00%
2019/01/08	4	45.94	5	45.81	45.70	-1	5,307	-0.02%
2019/01/07	16	46.00	13	45.43	44.15	3	5,135	0.06%
2019/01/04	5	44.28	14	44.15	45.00	-9	5,047	-0.18%
2019/01/03	7	47.28	10	46.98	45.85	-3	4,916	-0.06%
2019/01/02	51	48.01	43	48.56	48.50	8	4,756	0.17%
2018/12/28	17	46.64	57	46.80	47.90	-40	4,319	-0.93%
2018/12/27	56	44.49	16	43.68	43.90	40	3,808	1.05%
2018/12/26	6	45.27	8	43.33	42.00	-2	3,655	-0.05%
2018/12/25	24	43.04	31	42.88	44.85	-7	3,311	-0.21%
2018/12/24	6	40.60	4	40.64	41.75	2	2,931	0.07%
2018/12/21	1	38.90	0	0.00	39.40	1	2,892	0.03%
2018/12/20	2	38.80	0	0.00	38.50	2	2,885	0.07%
2018/12/19	0	0.00	1	40.25	40.15	-1	2,911	-0.03%
2018/12/18	1	40.25	0	0.00	40.25	1	2,911	0.03%
2018/12/17	6	41.94	5	42.00	41.80	1	2,892	0.03%
2018/12/14	0	0.00	10	41.90	41.85	-10	2,893	-0.35%
2018/12/13	16	43.33	25	43.31	43.00	-9	2,877	-0.31%
2018/12/12	20	40.55	8	41.50	42.45	12	2,716	0.44%
2018/12/11	2	39.35	0	0.00	39.45	2	2,657	0.08%
2018/12/10	1	38.80	0	0.00	39.40	1	2,707	0.04%
2018/12/07	4	39.93	0	0.00	39.90	4	2,766	0.14%
2018/12/06	1	40.10	0	0.00	39.50	1	2,882	0.03%
2018/12/05	1	42.10	0	0.00	41.55	1	2,854	0.04%
2018/12/04	5	42.00	0	0.00	41.80	5	2,842	0.18%
2018/12/03	1	41.80	5	41.99	42.45	-4	2,839	-0.14%
2018/11/30	44	41.38	41	41.23	40.25	3	2,770	0.11%
2018/11/29	0	0.00	3	40.02	40.40	-3	2,639	-0.11%
2018/11/28	1	38.10	2	38.60	38.60	-1	2,650	-0.04%
2018/11/27	2	37.45	16	37.93	37.95	-14	2,627	-0.53%
2018/11/26	2	36.63	0	0.00	36.70	2	2,557	0.08%
2018/11/23	3	36.82	5	36.73	36.15	-2	2,564	-0.08%
2018/11/22	11	37.36	2	36.95	36.50	9	2,519	0.36%
2018/11/15	7	36.63	0	0.00	36.20	7	2,482	0.28%
2018/11/14	1	38.80	0	0.00	38.00	1	2,415	0.04%
2018/11/13	1	36.00	1	37.30	39.65	0	2,406	0.00%
2018/11/12	1	38.70	0	0.00	39.20	1	2,402	0.04%
2018/11/09	0	0.00	4	39.65	39.35	-4	2,445	-0.16%
2018/11/06	0	0.00	1	42.10	41.00	-1	2,523	-0.04%
2018/11/05	0	0.00	1	40.60	40.90	-1	2,478	-0.04%
2018/11/01	2	39.45	2	40.33	39.80	0	2,459	0.00%
2018/10/31	0	0.00	2	38.60	38.40	-2	2,464	-0.08%
2018/10/30	1	36.30	0	0.00	36.80	1	2,458	0.04%
2018/10/26	2	37.40	2	36.50	35.90	0	2,504	0.00%
2018/10/25	1	36.90	0	0.00	36.50	1	2,539	0.04%
2018/10/24	2	39.48	1	39.90	39.40	1	2,583	0.04%
2018/10/23	1	40.25	10	40.30	40.25	-9	2,666	-0.34%
2018/10/22	15	42.67	3	42.60	42.35	12	2,671	0.45%
2018/10/19	3	41.55	2	41.73	42.45	1	2,701	0.04%
2018/10/17	0	0.00	2	40.55	40.45	-2	2,849	-0.07%
2018/10/15	4	39.63	2	40.00	40.00	2	3,010	0.07%
2018/10/12	0	0.00	1	38.90	39.30	-1	3,074	-0.03%
2018/10/11	2	37.75	1	37.55	37.50	1	3,112	0.03%
2018/10/08	1	42.75	0	0.00	42.75	1	3,154	0.03%
2018/10/05	2	44.80	0	0.00	43.55	2	3,258	0.06%
2018/10/04	2	46.13	0	0.00	46.20	2	3,325	0.06%
2018/10/03	1	48.20	0	0.00	47.70	1	3,350	0.03%
2018/09/27	2	48.93	1	49.00	48.75	1	3,577	0.03%
2018/09/26	10	50.50	12	49.88	49.40	-2	3,633	-0.06%
2018/09/25	0	0.00	1	49.10	49.10	-1	3,761	-0.03%
2018/09/20	1	46.55	0	0.00	46.70	1	4,035	0.02%
2018/09/19	2	48.43	0	0.00	47.70	2	4,123	0.05%
2018/09/18	0	0.00	1	48.45	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	3	48.90	49.00	-3	4,447	-0.07%
2018/09/14	4	47.93	2	48.10	48.70	2	4,592	0.04%
2018/09/13	1	46.20	0	0.00	46.70	1	4,756	0.02%
2018/09/12	2	48.00	0	0.00	45.70	2	4,871	0.04%
2018/09/10	3	50.90	0	0.00	49.55	3	5,604	0.05%
2018/09/07	6	55.15	1	55.30	54.50	5	6,257	0.08%
2018/09/06	2	56.65	0	0.00	56.30	2	6,334	0.03%
2018/09/04	5	58.20	10	58.40	57.90	-5	6,611	-0.08%
2018/09/03	6	56.25	0	0.00	55.80	6	6,561	0.09%
2018/08/30	0	0.00	1	58.90	58.00	-1	6,861	-0.01%
2018/08/28	0	0.00	1	58.50	57.60	-1	7,024	-0.01%
2018/08/23	1	56.50	11	56.68	56.80	-10	7,142	-0.14%
2018/08/22	71	58.56	63	57.94	57.80	8	7,151	0.11%
2018/08/21	0	0.00	2	57.40	57.40	-2	7,158	-0.03%
2018/08/20	20	56.50	20	56.07	55.60	0	7,213	0.00%
2018/08/17	1	57.00	6	57.57	55.90	-5	7,281	-0.07%
2018/08/16	1	55.80	0	0.00	56.80	1	7,284	0.01%
2018/08/15	10	57.73	0	0.00	57.40	10	7,251	0.14%
2018/08/14	0	0.00	5	58.72	59.00	-5	7,260	-0.07%
2018/08/13	1	56.60	6	56.12	55.10	-5	7,271	-0.07%
2018/08/10	0	0.00	2	59.10	58.70	-2	7,230	-0.03%
2018/08/09	2	59.50	0	0.00	59.50	2	7,274	0.03%
2018/08/08	4	60.90	5	61.26	60.40	-1	7,342	-0.01%
2018/08/07	3	60.80	4	60.88	61.00	-1	7,403	-0.01%
2018/08/06	6	59.93	6	60.60	60.60	0	7,457	0.00%
2018/08/03	4	60.23	0	0.00	60.30	4	7,509	0.05%
2018/08/02	2	59.25	22	59.69	60.20	-20	7,587	-0.26%
2018/08/01	23	59.82	3	60.33	60.60	20	7,627	0.26%
2018/07/31	3	58.73	2	58.80	58.50	1	7,749	0.01%
2018/07/30	7	59.07	7	59.30	57.10	0	7,696	0.00%
2018/07/27	2	62.05	0	0.00	62.20	2	7,659	0.03%
2018/07/26	0	0.00	1	62.40	62.00	-1	7,659	-0.01%
2018/07/25	3	61.30	0	0.00	61.40	3	7,631	0.04%
2018/07/24	2	60.45	1	61.60	61.60	1	7,564	0.01%
2018/07/23	15	61.09	0	0.00	61.00	15	7,538	0.20%
2018/07/20	5	68.28	3	69.50	67.70	2	7,467	0.03%
2018/07/19	5	68.40	0	0.00	68.50	5	7,479	0.07%
2018/07/18	1	71.00	1	70.90	69.20	0	7,561	0.00%
2018/07/17	0	0.00	10	72.10	71.10	-10	7,634	-0.13%
2018/07/16	1	73.90	0	0.00	73.00	1	7,668	0.01%
2018/07/13	2	75.05	22	74.33	74.10	-20	7,717	-0.26%
2018/07/12	11	72.77	11	71.68	74.30	0	7,777	0.00%
2018/07/11	20	71.50	10	70.00	71.50	10	7,951	0.13%
2018/07/10	20	70.80	3	70.70	71.20	17	8,152	0.21%
2018/07/06	10	70.20	10	68.70	70.00	0	8,437	0.00%
2018/07/05	21	71.42	30	70.23	69.30	-9	8,417	-0.11%
2018/07/04	14	70.17	13	70.32	69.50	1	8,517	0.01%
2018/07/03	8	70.91	11	69.95	69.30	-3	8,542	-0.04%
2018/07/02	8	76.89	12	76.93	74.00	-4	8,382	-0.05%
2018/06/29	10	77.70	42	77.29	76.80	-32	8,241	-0.39%
2018/06/28	17	75.61	2	77.00	75.00	15	8,087	0.19%
2018/06/27	32	75.15	15	76.89	75.20	17	7,997	0.21%
2018/06/26	10	73.10	0	0.00	73.30	10	7,753	0.13%
2018/06/25	2	75.20	4	74.65	74.00	-2	7,689	-0.03%
2018/06/22	8	75.10	2	78.50	74.60	6	7,564	0.08%
2018/06/21	0	0.00	84	74.40	74.50	-84	7,364	-1.14%
2018/06/20	56	74.90	11	70.88	70.10	45	7,220	0.62%
2018/06/19	17	77.29	56	77.39	75.80	-39	6,988	-0.56%
2018/06/15	40	74.56	31	78.15	78.70	9	6,386	0.14%
2018/06/14	21	72.44	3	71.60	71.60	18	5,697	0.32%
2018/06/13	41	71.04	67	72.88	72.80	-26	5,649	-0.46%
2018/06/12	18	69.31	6	70.00	68.80	12	5,449	0.22%
2018/06/11	1	67.60	0	0.00	67.80	1	5,399	0.02%
2018/06/08	18	70.09	1	69.80	69.10	17	5,381	0.32%
2018/06/07	23	71.91	3	70.90	70.40	20	5,354	0.37%
2018/06/06	1	69.40	2	68.85	68.80	-1	5,211	-0.02%
2018/06/05	1	67.30	3.1	68.04	66.70	-2.1	5,110	-0.04%
2018/06/04	1	67.40	0	0.00	67.40	1	5,120	0.02%
2018/06/01	6	67.30	2	67.40	67.30	4	5,098	0.08%
2018/05/31	0	0.00	1	66.20	66.00	-1	5,079	-0.02%
2018/05/30	2	64.80	0	0.00	65.50	2	5,094	0.04%
2018/05/29	2	66.55	1	66.70	66.30	1	5,095	0.02%
2018/05/28	1	67.30	3	67.73	67.70	-2	5,067	-0.04%
2018/05/25	1	65.10	0	0.00	66.30	1	5,030	0.02%
2018/05/24	0	0.00	1	64.80	64.40	-1	4,960	-0.02%
2018/05/23	2	63.60	0	0.00	63.60	2	4,964	0.04%
2018/05/22	0	0.00	1	64.50	64.20	-1	5,011	-0.02%
2018/05/21	5	64.68	4	64.95	64.80	1	5,012	0.02%
2018/05/18	0	0.00	1	63.20	63.30	-1	4,974	-0.02%
2018/05/17	3	64.40	7	63.83	63.60	-4	5,028	-0.08%
2018/05/16	3	63.53	5	63.90	63.40	-2	5,027	-0.04%
2018/05/15	5	67.48	7	66.10	65.70	-2	5,024	-0.04%
2018/05/14	8	68.61	3	67.97	68.00	5	5,097	0.10%
2018/05/11	4	69.35	8	68.86	67.50	-4	5,060	-0.08%
2018/05/10	3	68.33	13	68.91	68.60	-10	5,084	-0.20%
2018/05/09	3	68.47	6	68.10	67.20	-3	5,131	-0.06%
2018/05/08	7	68.14	3	66.17	67.10	4	5,160	0.08%
2018/05/07	10	65.00	2	64.30	64.60	8	5,373	0.15%
2018/05/04	5	64.84	7	65.37	64.00	-2	5,382	-0.04%
2018/05/03	4	62.73	1	63.40	62.50	3	5,331	0.06%
2018/04/27	2	62.45	2	61.50	61.00	0	5,518	0.00%
2018/04/26	4	62.63	1	60.50	59.70	3	5,516	0.05%
2018/04/25	2	61.80	27	61.79	62.50	-25	5,500	-0.45%
2018/04/24	5	61.80	30	60.10	61.90	-25	5,534	-0.45%
2018/04/23	3	67.20	0	0.00	65.10	3	5,446	0.06%
2018/04/19	30	72.60	0	0.00	72.00	30	5,521	0.54%
2018/04/18	1	70.60	1	71.00	72.60	0	5,457	0.00%
2018/04/17	6	74.32	7	74.31	71.00	-1	5,323	-0.02%
2018/04/16	1	72.60	6	72.15	73.90	-5	5,120	-0.10%
2018/04/13	0	0.00	1	69.90	69.50	-1	5,003	-0.02%
2018/04/12	4	69.40	10	68.33	68.10	-6	4,916	-0.12%
2018/04/11	2	65.70	3	65.67	65.60	-1	4,770	-0.02%
2018/04/10	13	67.72	7	67.99	65.20	6	4,870	0.12%
2018/04/09	21	64.63	5	64.06	65.60	16	4,948	0.32%
2018/04/02	0	0.00	2	61.20	60.70	-2	4,969	-0.04%
2018/03/28	1	62.10	9	62.40	62.80	-8	5,551	-0.14%
2018/03/27	10	63.01	1	63.60	62.40	9	5,731	0.16%
2018/03/26	4	63.00	1	63.20	62.60	3	5,896	0.05%
2018/03/23	4	62.58	0	0.00	63.20	4	6,013	0.07%
2018/03/22	3	65.53	0	0.00	64.20	3	6,360	0.05%
2018/03/20	0	0.00	2	64.55	64.90	-2	6,685	-0.03%
2018/03/19	4	63.78	16	63.50	63.60	-12	6,963	-0.17%
2018/03/16	0	0.00	3	67.97	65.60	-3	7,111	-0.04%
2018/03/15	3	67.73	0	0.00	67.30	3	7,364	0.04%
2018/03/14	0	0.00	1	68.20	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	7	67.67	67.60	-7	8,097	-0.09%
2018/03/12	0	0.00	7	66.29	66.80	-7	8,360	-0.08%
2018/03/09	1	64.40	0	0.00	64.50	1	8,627	0.01%
2018/03/08	1	64.70	0	0.00	64.20	1	9,055	0.01%
2018/03/06	7	63.59	0	0.00	63.00	7	9,910	0.07%
2018/03/05	5	64.12	1	63.50	63.50	4	10,312	0.04%
2018/03/02	1	66.30	1	65.70	66.00	0	10,928	0.00%
2018/03/01	5	68.20	1	67.40	67.30	4	11,114	0.04%
2018/02/27	2	68.30	1	68.90	67.90	1	11,471	0.01%
2018/02/26	1	68.30	0	0.00	67.80	1	12,192	0.01%
2018/02/22	25	68.66	0	0.00	68.00	25	12,907	0.19%
2018/02/21	0	0.00	8	66.71	67.80	-8	12,973	-0.06%
2018/02/12	10	63.95	7	63.76	63.20	3	13,107	0.02%
2018/02/09	0	0.00	2	62.45	63.10	-2	13,187	-0.02%
2018/02/08	3	64.33	0	0.00	64.00	3	13,132	0.02%
2018/02/07	0	0.00	2	68.45	66.70	-2	13,079	-0.02%
2018/02/06	10	67.33	5	69.50	65.30	5	13,028	0.04%
2018/02/05	0	0.00	1	70.70	72.50	-1	12,926	-0.01%
2018/02/01	0	0.00	1	74.80	73.90	-1	12,910	-0.01%
2018/01/31	6	72.15	1	72.60	72.50	5	12,812	0.04%
2018/01/30	2	73.70	4	73.15	71.60	-2	12,766	-0.02%
2018/01/29	1	69.60	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	69.90	4	69.93	69.60	-3	12,561	-0.02%
2018/01/25	1	67.50	0	0.00	69.70	1	12,866	0.01%
2018/01/24	3	69.10	1	68.60	68.70	2	12,819	0.02%
2018/01/22	2	71.20	2	72.00	71.50	0	12,869	0.00%
2018/01/19	1	70.30	2	70.85	70.80	-1	12,893	-0.01%
2018/01/18	2	71.20	0	0.00	70.10	2	13,001	0.02%
2018/01/17	1	72.00	3	72.50	72.30	-2	13,148	-0.02%
2018/01/16	8	73.24	6	72.37	71.30	2	13,100	0.02%
2018/01/12	0	0.00	1	68.00	68.50	-1	12,811	-0.01%
2018/01/10	1	68.00	0	0.00	67.40	1	12,790	0.01%
2018/01/09	3	68.77	1	69.00	68.80	2	12,750	0.02%
2018/01/08	1	71.60	0	0.00	71.90	1	12,615	0.01%
2018/01/05	1	73.60	1	74.30	73.60	0	12,565	0.00%
2018/01/04	1	72.50	1	73.50	73.20	0	12,503	0.00%
2018/01/03	2	74.50	3	72.37	74.50	-1	12,357	-0.01%