新唐 (4919)-凱基-北門券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新唐 (4919)籌碼相關－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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
2024/05/22	2	127.00	0	0.00	128.00	2	2,071	0.10%
2024/05/21	0	0.00	1	126.50	127.00	-1	2,064	-0.05%
2024/05/13	0	123.00	0	0.00	122.50	0	2,115	0.00%
2024/05/10	1	123.50	0	0.00	123.00	1	2,115	0.05%
2024/05/08	1	125.50	1	124.00	124.00	0	2,097	0.00%
2024/05/06	2	124.50	0	0.00	123.50	2	2,067	0.10%
2024/05/03	1	132.50	0	0.00	130.00	1	1,987	0.05%
2024/04/29	0.5	133.00	0	0.00	130.50	0.5	1,951	0.03%
2024/04/25	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	0.2	131.50	131.50	-0.2	1,911	-0.01%
2024/04/22	0.2	128.50	1	127.00	127.50	-0.8	1,914	-0.04%
2024/04/18	2	132.25	2	132.25	132.50	0	1,831	0.00%
2024/04/16	0	0.00	3	126.50	127.50	-3	1,755	-0.17%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/10	0.1	128.00	0	0.00	127.50	0.1	1,826	0.00%
2024/04/03	0	0.00	1	126.00	127.00	-1	1,836	-0.05%
2024/03/29	4	123.50	0	0.00	122.50	4	1,858	0.22%
2024/03/26	0	0.00	1	123.00	122.00	-1	1,831	-0.05%
2024/03/20	1	123.00	1	124.00	123.00	0	1,956	0.00%
2024/03/15	1.4	120.43	0	0.00	120.00	1.4	2,010	0.07%
2024/03/08	0	0.00	2	123.00	122.00	-2	2,162	-0.09%
2024/03/07	0.4	125.50	0	0.00	125.50	0.4	2,176	0.02%
2024/03/05	0	0.00	4	128.50	128.50	-4	2,317	-0.17%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	0.2	129.50	0.2	129.50	128.50	0.1	2,883	0.00%
2024/02/26	0.2	130.50	0.1	130.00	129.50	0.1	2,944	0.00%
2024/02/21	0	0.00	2	131.00	131.00	-2	3,088	-0.06%
2024/02/20	0.2	132.50	0.1	132.50	131.50	0.1	3,139	0.00%
2024/01/23	0.2	133.00	0	0.00	133.00	0.2	3,631	0.01%
2024/01/17	0.3	131.00	0	0.00	130.00	0.3	3,651	0.01%
2024/01/16	1.5	134.00	0	0.00	135.50	1.5	3,627	0.04%
2024/01/11	0.3	136.00	1	136.50	136.00	-0.8	3,698	-0.02%
2024/01/09	2.3	136.20	0	0.00	135.00	2.3	3,800	0.06%
2024/01/04	0.2	141.50	0	0.00	141.00	0.2	3,817	0.01%
2024/01/02	1.2	141.67	0	0.00	141.50	1.2	3,795	0.03%
2023/12/29	0.1	141.50	0	0.00	142.00	0.1	3,793	0.00%
2023/12/27	0.3	139.83	0	0.00	139.50	0.3	3,725	0.01%
2023/12/26	0	0.00	3	140.00	140.00	-3	3,729	-0.08%
2023/12/22	2	139.25	1	139.50	139.50	1	3,734	0.03%
2023/12/19	1	138.50	1	139.50	139.00	0	3,752	0.00%
2023/12/18	0.2	138.00	1	139.50	137.50	-0.8	3,749	-0.02%
2023/12/15	1.2	147.58	4	142.00	141.00	-2.8	3,721	-0.08%
2023/12/14	5.2	147.40	1	147.50	148.50	4.2	3,738	0.11%
2023/12/13	0.1	144.00	0	0.00	143.50	0.1	3,695	0.00%
2023/12/12	0.2	145.00	0	0.00	145.00	0.2	3,705	0.01%
2023/12/07	0	0.00	0.1	143.00	142.00	-0.1	3,886	0.00%
2023/12/06	0	0.00	0.1	145.50	145.50	-0.1	3,856	0.00%
2023/12/04	0	0.00	6	150.00	149.50	-6	3,806	-0.16%
2023/12/01	1	150.00	3	150.50	149.50	-2	3,798	-0.05%
2023/11/29	1	147.00	4	149.00	149.50	-3	3,692	-0.08%
2023/11/28	2	143.00	2	143.25	144.00	0	3,441	0.00%
2023/11/27	2	144.25	2	142.00	141.50	0	3,349	0.00%
2023/11/22	1	140.50	2.2	140.55	140.50	-1.2	3,120	-0.04%
2023/11/17	0	0.00	1	137.50	138.50	-1	3,057	-0.03%
2023/11/16	1.3	138.58	1	137.00	136.50	0.3	3,041	0.01%
2023/11/15	3	139.50	8.1	137.10	138.00	-5.1	3,016	-0.17%
2023/11/13	0	0.00	0.2	132.00	132.50	-0.2	2,771	-0.01%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/07	0	0.00	1	129.50	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	2	127.75	0	0.00	127.50	2	2,829	0.07%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	2	128.50	1	130.00	127.00	1	2,866	0.03%
2023/10/26	1.2	127.50	0	0.00	127.00	1.2	3,431	0.03%
2023/10/23	1.1	129.50	1	127.50	128.00	0.1	3,647	0.00%
2023/10/19	0	0.00	0	132.00	132.50	0	3,759	0.00%
2023/10/18	1	133.00	2.2	132.05	130.00	-1.2	3,850	-0.03%
2023/10/17	0	0.00	0.2	131.00	130.00	-0.2	3,988	-0.01%
2023/10/16	1	131.50	1	130.50	130.50	0	4,164	0.00%
2023/10/13	0	0.00	1.1	129.96	131.00	-1.1	4,309	-0.03%
2023/09/25	0	0.00	1	129.00	126.50	-1	5,098	-0.02%
2023/09/22	0.3	126.00	0	0.00	128.00	0.3	5,066	0.01%
2023/09/21	1	128.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	0	0.00	0.2	130.50	130.50	-0.2	5,033	0.00%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	3	132.50	3	130.67	130.00	0	4,971	0.00%
2023/09/11	1	128.00	1	127.00	126.50	0	4,966	0.00%
2023/09/08	0	0.00	1	128.50	127.00	-1	5,039	-0.02%
2023/09/06	0.1	128.00	0	0.00	129.00	0.1	5,233	0.00%
2023/09/05	0	0.00	0.1	127.33	128.50	-0.1	5,203	0.00%
2023/09/01	2	123.50	2	124.00	123.50	0	5,171	0.00%
2023/08/31	3	124.00	3	123.00	123.50	0	5,189	0.00%
2023/08/30	0.1	122.50	0.1	123.00	123.00	0	5,256	0.00%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	1	119.00	11	120.41	120.50	-10	5,309	-0.19%
2023/08/24	0	0.00	1	120.00	120.50	-1	5,383	-0.02%
2023/08/23	1	119.00	1	121.00	121.50	0	5,455	0.00%
2023/08/22	3	120.67	2	120.50	120.00	1	5,447	0.02%
2023/08/17	1	123.00	1	126.00	127.00	0	5,511	0.00%
2023/08/16	1	123.50	1	125.50	125.50	0	5,510	0.00%
2023/08/15	1	125.50	1	126.00	125.00	0	5,599	0.00%
2023/08/14	1	122.00	1	124.00	125.50	0	5,696	0.00%
2023/08/10	1	124.50	0	0.00	124.50	1	5,803	0.02%
2023/08/08	0.3	129.39	0	0.00	130.00	0.3	5,864	0.00%
2023/08/04	1	125.00	0	0.00	126.50	1	5,943	0.02%
2023/08/02	2	128.00	0	0.00	126.50	2	6,058	0.03%
2023/08/01	1	135.00	1	140.50	133.00	0	6,000	0.00%
2023/07/31	1.1	137.65	2	138.25	140.00	-0.9	5,836	-0.02%
2023/07/28	3	141.50	2.2	142.27	142.00	0.8	5,698	0.01%
2023/07/27	0	0.00	1	139.00	139.50	-1	5,616	-0.02%
2023/07/25	1	140.00	1	139.50	139.00	0	5,618	0.00%
2023/07/24	2	140.00	2	141.00	140.00	0	5,584	0.00%
2023/07/21	2	139.25	0	0.00	140.00	2	5,630	0.04%
2023/07/19	0	0.00	3	143.83	141.50	-3	5,475	-0.05%
2023/07/18	2	140.50	3	140.33	141.00	-1	5,344	-0.02%
2023/07/17	2	136.75	0	0.00	138.00	2	5,173	0.04%
2023/07/14	1	137.00	1	135.50	137.00	0	5,169	0.00%
2023/07/13	1	133.50	0	0.00	133.00	1	5,120	0.02%
2023/07/10	2	132.00	2	130.50	131.00	0	5,068	0.00%
2023/07/07	0	0.00	1	130.50	131.00	-1	5,071	-0.02%
2023/07/06	1	134.00	3.3	136.50	134.00	-2.3	5,046	-0.05%
2023/07/05	11	137.50	0	0.00	136.00	11	4,982	0.22%
2023/07/04	1.3	135.31	1	133.00	135.50	0.3	4,758	0.01%
2023/07/03	0.2	129.50	0	0.00	129.00	0.2	4,642	0.00%
2023/06/29	0	0.00	1	128.00	128.00	-1	4,822	-0.02%
2023/06/28	2	128.00	0	0.00	127.00	2	4,942	0.04%
2023/06/27	1.2	131.13	1	128.00	128.00	0.2	5,056	0.00%
2023/06/19	0	0.00	1	134.50	130.50	-1	5,642	-0.02%
2023/06/16	1	133.00	1	131.50	131.50	0	5,638	0.00%
2023/06/15	0	0.00	2.5	134.10	134.00	-2.5	5,682	-0.04%
2023/06/14	3.3	131.59	0	0.00	130.50	3.3	5,637	0.06%
2023/06/13	2.3	134.85	2	135.50	135.00	0.3	5,582	0.01%
2023/06/12	2	130.25	2	130.25	130.50	0	5,487	0.00%
2023/06/05	3	129.50	1	129.00	130.00	2	5,624	0.04%
2023/06/01	0	0.00	1	127.50	127.00	-1	5,927	-0.02%
2023/05/31	1	128.50	1	129.00	129.00	0	6,015	0.00%
2023/05/30	2	129.00	1	129.00	129.00	1	6,057	0.02%
2023/05/29	0	0.00	1.4	130.18	130.50	-1.4	6,039	-0.02%
2023/05/26	1	125.50	0.2	126.00	125.50	0.8	6,126	0.01%
2023/05/25	1	125.50	3	125.33	125.50	-2	6,300	-0.03%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/19	2	129.25	2	126.25	126.00	0	6,787	0.00%
2023/05/18	3.2	124.91	0	0.00	125.50	3.2	6,762	0.05%
2023/05/17	0.2	123.50	2	123.00	123.00	-1.8	6,795	-0.03%
2023/05/16	1	123.00	0	0.00	121.50	1	6,830	0.01%
2023/05/12	2	125.00	1.2	122.92	125.50	0.8	6,893	0.01%
2023/05/11	1	126.50	1.1	126.41	124.00	-0.1	6,930	0.00%
2023/05/10	3	125.83	1	125.00	129.50	2	7,124	0.03%
2023/05/08	1.4	135.06	0	0.00	133.50	1.4	7,224	0.02%
2023/05/05	0	0.00	1	134.00	133.50	-1	7,405	-0.01%
2023/05/04	1.1	132.39	0	0.00	131.50	1.1	7,952	0.01%
2023/05/03	1	129.00	2	129.50	133.50	-1	8,266	-0.01%
2023/04/27	2	130.50	2	131.00	129.50	0	8,347	0.00%
2023/04/26	3	128.50	2	127.00	130.50	1	8,364	0.01%
2023/04/25	1	128.50	0	0.00	130.00	1	8,288	0.01%
2023/04/24	1.1	139.45	0	0.00	139.00	1.1	8,236	0.01%
2023/04/21	0	0.00	0	141.50	139.00	0	8,332	0.00%
2023/04/19	1.1	144.47	0	0.00	143.50	1.1	8,468	0.01%
2023/04/18	1	148.00	0	0.00	147.00	1	8,422	0.01%
2023/04/13	0.1	148.50	0	0.00	147.00	0.1	8,416	0.00%
2023/04/12	0	0.00	0.1	151.00	150.00	-0.1	8,401	0.00%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/04/10	1	149.00	0	0.00	149.00	1	8,400	0.01%
2023/04/07	0.1	148.00	0	0.00	147.50	0.1	8,363	0.00%
2023/04/06	0.1	147.50	0	0.00	148.00	0.1	8,373	0.00%
2023/03/31	2	150.50	1	149.50	149.50	1	8,403	0.01%
2023/03/28	1	145.50	0.1	147.00	146.00	0.9	8,476	0.01%
2023/03/27	1.2	153.17	2	156.00	151.50	-0.8	8,360	-0.01%
2023/03/24	9	155.78	8	157.94	155.50	1	8,339	0.01%
2023/03/23	8.2	155.08	20.2	156.10	159.50	-12	8,267	-0.14%
2023/03/22	1	149.50	0	0.00	150.00	1	7,933	0.01%
2023/03/17	1	146.50	3	147.00	148.00	-2	7,991	-0.03%
2023/03/16	10	145.15	6.4	144.50	144.50	3.6	8,098	0.04%
2023/03/15	1.4	148.48	13	149.50	147.00	-11.7	8,154	-0.14%
2023/03/14	6	145.50	1.1	146.56	147.00	4.9	8,204	0.06%
2023/03/13	0	0.00	3.3	143.82	145.50	-3.3	8,335	-0.04%
2023/03/10	7	144.71	4.5	146.00	145.00	2.5	8,362	0.03%
2023/03/09	4.5	150.81	0	0.00	148.50	4.5	8,462	0.05%
2023/03/08	11	147.41	1	147.50	150.00	10	8,439	0.12%
2023/03/07	1.1	148.03	0	0.00	148.50	1.1	8,528	0.01%
2023/03/06	14.1	152.45	7	155.79	151.50	7.1	8,498	0.08%
2023/03/01	5	150.00	0	0.00	149.50	5	8,852	0.06%
2023/02/24	1	152.00	2.4	151.83	147.50	-1.4	9,086	-0.02%
2023/02/23	1.2	149.58	0.1	147.50	149.50	1.1	9,028	0.01%
2023/02/22	0.2	143.50	0.1	142.50	142.50	0.1	9,014	0.00%
2023/02/21	0.2	145.50	2	144.00	145.50	-1.8	9,132	-0.02%
2023/02/20	3.1	144.32	13	144.08	143.50	-9.9	9,533	-0.10%
2023/02/17	2.1	144.50	1	142.50	144.50	1.1	9,521	0.01%
2023/02/16	1	145.50	2	147.50	149.00	-1	9,440	-0.01%
2023/02/15	3	147.67	3	145.33	145.00	0	9,608	0.00%
2023/02/13	1	148.00	2	148.00	147.50	-1	9,556	-0.01%
2023/02/10	0.1	148.50	0	0.00	147.50	0.1	9,660	0.00%
2023/02/09	2.1	152.21	2	150.75	150.50	0.1	9,805	0.00%
2023/02/08	2	154.50	4.2	154.96	154.00	-2.2	9,831	-0.02%
2023/02/07	0.1	146.00	0	0.00	148.50	0.1	9,742	0.00%
2023/02/06	2	147.25	2.1	148.57	148.50	-0.1	9,772	0.00%
2023/02/03	6	150.17	2	148.79	151.50	4	9,674	0.04%
2023/02/02	10.3	147.74	5.1	147.89	147.00	5.2	9,537	0.05%
2023/02/01	2	136.63	7	138.35	142.00	-5	9,089	-0.05%
2023/01/31	0	130.00	0	0.00	129.50	0	8,855	0.00%
2023/01/30	1	131.00	7.2	130.08	130.50	-6.2	8,906	-0.07%
2023/01/13	0	0.00	1	127.00	124.00	-1	8,992	-0.01%
2023/01/12	1	126.50	1	126.50	125.50	0	9,057	0.00%
2023/01/11	1	122.50	3.1	124.05	125.50	-2.1	9,041	-0.02%
2023/01/10	1	124.50	0	0.00	123.50	1	9,085	0.01%
2023/01/09	0	0.00	2	122.25	123.50	-2	9,169	-0.02%
2022/12/30	1	117.50	1	115.00	115.00	0	9,554	0.00%
2022/12/28	0	0.00	1	115.50	114.00	-1	9,815	-0.01%
2022/12/23	2	116.00	2	117.25	117.00	0	10,116	0.00%
2022/12/20	6.1	122.05	4.1	121.09	118.50	2	10,300	0.02%
2022/12/19	0	0.00	1	120.00	120.00	-1	10,205	-0.01%
2022/12/14	2	124.50	2	123.25	125.00	0	10,525	0.00%
2022/12/12	2	121.75	1	123.00	122.00	1	10,622	0.01%
2022/12/09	4	125.00	2	124.00	121.50	2	10,681	0.02%
2022/12/08	0	0.00	0.1	123.50	124.00	-0.1	10,619	0.00%
2022/12/07	1.1	122.14	2	119.75	118.50	-0.9	10,585	-0.01%
2022/12/06	0	0.00	3.1	124.05	124.00	-3.1	10,914	-0.03%
2022/12/05	3	126.50	1	127.00	127.00	2	10,858	0.02%
2022/12/02	1	124.50	0	0.00	124.50	1	10,783	0.01%
2022/11/30	0	0.00	1	120.50	121.00	-1	10,891	-0.01%
2022/11/25	2.1	120.52	3.5	120.58	120.00	-1.4	10,880	-0.01%
2022/11/24	7.5	125.73	10.2	126.34	123.50	-2.7	10,847	-0.02%
2022/11/23	5	123.40	5.1	122.73	122.50	-0.1	10,472	0.00%
2022/11/22	3	121.83	8	121.69	122.00	-5	10,331	-0.05%
2022/11/21	4	117.50	0	0.00	118.00	4	10,324	0.04%
2022/11/18	3	119.17	2	118.75	115.50	1	10,538	0.01%
2022/11/17	3	120.83	4	120.75	121.00	-1	10,446	-0.01%
2022/11/16	6	119.75	10	119.80	123.00	-4	10,300	-0.04%
2022/11/15	1	114.00	8.1	112.38	116.00	-7.1	9,870	-0.07%
2022/11/14	1	111.00	1	110.50	111.00	0	10,112	0.00%
2022/11/11	5	114.30	3	112.83	109.50	2	10,391	0.02%
2022/11/09	2	109.25	1	110.00	109.50	1	10,425	0.01%
2022/11/08	3	109.17	3	110.50	107.50	0	10,680	0.00%
2022/11/07	3.1	106.95	3	108.00	107.50	0.1	10,829	0.00%
2022/11/04	4	109.63	3	110.17	111.00	1	10,661	0.01%
2022/11/03	6	109.92	7.1	108.65	110.50	-1.1	10,550	-0.01%
2022/11/02	3	106.00	4	107.13	107.00	-1	10,464	-0.01%
2022/11/01	0.1	103.50	3	104.17	104.00	-2.9	10,460	-0.03%
2022/10/31	2	103.00	0	0.00	102.50	2	10,606	0.02%
2022/10/28	2	101.25	0	0.00	102.50	2	10,684	0.02%
2022/10/27	1	99.70	0	0.00	101.50	1	10,623	0.01%
2022/10/26	1	97.00	0	0.00	95.70	1	10,559	0.01%
2022/10/25	2	97.70	0	0.00	97.30	2	10,521	0.02%
2022/10/21	0	0.00	1	97.10	95.00	-1	10,508	-0.01%
2022/10/17	2	100.40	1	100.50	103.00	1	11,816	0.01%
2022/10/13	0	0.00	3	95.33	94.10	-3	12,329	-0.02%
2022/10/12	1	107.00	0	0.00	104.00	1	12,291	0.01%
2022/10/11	0	0.00	1	108.00	107.00	-1	12,413	-0.01%
2022/10/05	10	114.45	8.1	114.93	113.00	1.9	13,248	0.01%
2022/10/04	2.1	109.53	0	0.00	110.00	2.1	13,313	0.02%
2022/10/03	4	107.75	3	106.50	107.50	1	13,402	0.01%
2022/09/30	0	0.00	1	106.00	108.00	-1	13,595	-0.01%
2022/09/29	1	106.00	1	107.50	104.50	0	13,715	0.00%
2022/09/28	1	106.00	0.5	108.50	105.00	0.5	13,911	0.00%
2022/09/27	2.3	111.28	3	110.50	113.50	-0.8	14,330	-0.01%
2022/09/26	3	112.17	3	111.50	108.50	0	14,738	0.00%
2022/09/23	2	122.00	2	122.50	117.00	0	15,029	0.00%
2022/09/22	7	124.21	7	124.79	124.00	0	15,066	0.00%
2022/09/21	0	0.00	1	123.50	124.00	-1	15,104	-0.01%
2022/09/20	7	123.57	3.3	122.81	122.50	3.8	15,196	0.02%
2022/09/19	0	0.00	3	121.17	120.50	-3	15,291	-0.02%
2022/09/16	3	119.83	2	121.50	120.00	1	15,471	0.01%
2022/09/15	4	122.13	7	122.43	120.00	-3	15,554	-0.02%
2022/09/14	4	120.13	1	122.00	123.50	3	15,708	0.02%
2022/09/13	11	125.00	15	125.20	122.50	-4	15,748	-0.03%
2022/09/12	0	0.00	5	119.50	118.50	-5	15,530	-0.03%
2022/09/08	1	116.00	1	117.50	117.50	0	15,711	0.00%
2022/09/07	0	0.00	0.3	115.50	115.00	-0.3	15,940	0.00%
2022/09/06	2	112.00	3.3	115.27	113.00	-1.3	16,010	-0.01%
2022/09/05	7.6	120.20	0	0.00	118.50	7.6	15,932	0.05%
2022/09/01	1.6	122.34	1	122.00	121.00	0.6	16,062	0.00%
2022/08/31	2	125.25	3	124.67	125.50	-1	16,138	-0.01%
2022/08/30	2	123.25	0	0.00	122.50	2	16,552	0.01%
2022/08/29	4	120.88	3	121.67	123.00	1	17,208	0.01%
2022/08/26	6	128.08	6.2	129.24	126.50	-0.2	17,514	0.00%
2022/08/25	4.1	126.77	6.1	127.80	127.50	-2	17,347	-0.01%
2022/08/24	1	122.00	0	0.00	123.00	1	17,193	0.01%
2022/08/23	2.2	121.71	0	0.00	121.50	2.2	17,543	0.01%
2022/08/22	5.1	124.81	1.1	123.68	123.50	4	17,678	0.02%
2022/08/19	5.1	126.92	3.1	126.03	125.50	2	17,767	0.01%
2022/08/18	2.1	121.17	3	124.00	124.50	-0.9	17,514	-0.01%
2022/08/17	2	121.50	11	120.77	119.50	-9	17,449	-0.05%
2022/08/16	2	122.50	3	123.67	122.50	-1	17,705	-0.01%
2022/08/15	7	124.64	5	124.80	124.00	2	17,881	0.01%
2022/08/12	5	121.50	4.1	119.50	121.50	0.9	18,001	0.00%
2022/08/11	0.1	113.50	0	0.00	113.00	0.1	17,973	0.00%
2022/08/10	0	0.00	4	111.63	111.00	-4	18,274	-0.02%
2022/08/08	2	115.25	1.3	113.12	114.00	0.7	19,047	0.00%
2022/08/05	3.3	111.64	1	112.00	114.00	2.3	19,385	0.01%
2022/08/04	2	106.75	2.2	105.84	106.50	-0.2	19,606	0.00%
2022/08/03	0	0.00	0.1	109.00	108.00	-0.1	19,728	0.00%
2022/08/02	0.1	110.00	1	110.50	109.00	-0.9	20,209	0.00%
2022/07/28	1	124.00	4	120.13	118.00	-3	21,759	-0.01%
2022/07/27	2	119.75	1	120.50	120.00	1	22,255	0.00%
2022/07/26	3.1	123.08	3	121.67	119.50	0.1	22,354	0.00%
2022/07/25	2	125.50	4	126.88	127.50	-2	22,271	-0.01%
2022/07/22	21	132.29	15	131.80	130.00	6	22,383	0.03%
2022/07/21	35	127.01	20	124.68	129.50	15	21,594	0.07%
2022/07/20	1	118.00	5	117.80	118.00	-4	21,191	-0.02%
2022/07/19	4	115.88	3	115.17	114.00	1	21,217	0.00%
2022/07/18	3	116.17	2	117.75	117.00	1	21,378	0.00%
2022/07/15	5	114.80	7	115.14	116.00	-2	21,812	-0.01%
2022/07/14	20	114.00	16.1	113.67	114.50	3.9	21,730	0.02%
2022/07/13	4	114.00	2	113.50	110.00	2	21,524	0.01%
2022/07/12	2.1	112.24	2	112.00	112.50	0.1	21,510	0.00%
2022/07/11	1	117.00	2	119.00	117.50	-1	21,710	0.00%
2022/07/08	6	117.17	4.1	116.73	117.00	1.9	21,852	0.01%
2022/07/07	3	115.50	3	115.67	117.00	0	21,879	0.00%
2022/07/06	7	116.79	8	114.25	112.50	-1	22,093	0.00%
2022/07/05	25.1	118.47	23	117.85	118.00	2.1	22,267	0.01%
2022/07/04	8	119.31	9	119.50	122.00	-1	22,281	0.00%
2022/07/01	6.2	127.98	6	127.33	122.50	0.2	22,482	0.00%
2022/06/30	11	137.73	9	138.67	136.00	2	22,408	0.01%
2022/06/29	5	141.60	5	136.70	143.00	0	22,711	0.00%
2022/06/28	4	141.88	4	142.75	140.50	0	22,946	0.00%
2022/06/27	4	149.00	2	149.25	147.50	2	23,468	0.01%
2022/06/24	1	144.50	1	138.50	140.00	0	23,867	0.00%
2022/06/23	1	146.50	2	143.00	144.00	-1	24,329	0.00%
2022/06/22	12	153.42	1	146.00	144.00	11	24,814	0.04%
2022/06/21	3	154.17	11	156.55	156.50	-8	25,557	-0.03%
2022/06/20	1	164.50	1	156.00	154.00	0	26,723	0.00%
2022/06/17	11	165.00	12	163.17	167.50	-1	27,070	0.00%
2022/06/15	2	171.75	3	170.50	170.50	-1	27,687	0.00%
2022/06/13	0	0.00	4.1	166.51	166.50	-4.1	27,830	-0.01%
2022/06/10	0	0.00	0.1	174.50	172.50	-0.1	27,999	0.00%
2022/06/09	1	175.50	1	176.00	176.50	0	27,910	0.00%
2022/06/08	2.2	180.18	4	180.00	175.00	-1.8	27,819	-0.01%
2022/06/07	29	181.26	24.1	180.65	182.00	4.9	27,607	0.02%
2022/06/06	4	175.25	2	177.00	176.50	2	27,139	0.01%
2022/06/02	1	172.00	1	173.50	173.00	0	26,990	0.00%
2022/06/01	1	173.50	0	0.00	171.50	1	26,945	0.00%
2022/05/31	10	173.05	9	174.11	173.50	1	26,840	0.00%
2022/05/30	0	0.00	8	169.38	169.00	-8	26,547	-0.03%
2022/05/27	2	164.00	2	164.25	162.50	0	26,408	0.00%
2022/05/26	3	162.33	0	0.00	160.50	3	26,281	0.01%
2022/05/25	4	161.25	2	163.00	164.00	2	26,198	0.01%
2022/05/24	8	164.94	7	165.29	160.50	1	26,005	0.00%
2022/05/23	1.1	172.55	2	173.00	172.00	-0.9	25,657	0.00%
2022/05/20	8	177.19	9.2	175.85	175.00	-1.2	25,429	0.00%
2022/05/19	4	171.88	23	168.52	173.50	-19	25,020	-0.08%
2022/05/18	3	173.50	3.2	172.52	171.50	-0.2	24,878	0.00%
2022/05/17	4	169.13	3	169.84	171.50	1	24,725	0.00%
2022/05/16	13.1	171.44	16.2	171.92	167.50	-3.1	24,832	-0.01%
2022/05/13	12	167.79	13	169.12	166.50	-1	24,511	0.00%
2022/05/12	9.2	165.79	10	165.20	163.00	-0.8	24,431	0.00%
2022/05/11	25	163.24	3	165.00	163.50	22	24,469	0.09%
2022/05/10	14	165.68	11	166.23	168.00	3	24,989	0.01%
2022/05/09	7.1	166.05	12	165.21	163.00	-4.9	24,776	-0.02%
2022/05/06	14.2	167.59	15.1	168.44	171.50	-0.9	24,525	0.00%
2022/05/05	7	168.64	26	167.85	168.00	-19	24,166	-0.08%
2022/05/04	22	159.93	19	159.00	162.50	3	23,768	0.01%
2022/05/03	8	150.50	8	148.94	151.50	0	23,539	0.00%
2022/04/29	2	148.75	2	145.75	146.00	0	23,509	0.00%
2022/04/27	0	0.00	1	141.00	145.00	-1	23,407	0.00%
2022/04/22	3.2	160.80	0	0.00	159.50	3.2	24,015	0.01%
2022/04/21	2	169.00	4.4	167.46	166.50	-2.4	23,823	-0.01%
2022/04/20	3	159.83	1	160.50	159.50	2	23,299	0.01%
2022/04/19	1	159.00	1.7	158.62	158.00	-0.7	23,270	0.00%
2022/04/18	3	151.67	3	153.33	156.00	0	23,186	0.00%
2022/04/15	3.1	159.69	3	159.00	156.50	0.1	23,015	0.00%
2022/04/14	1	165.50	3	165.50	167.00	-2	22,684	-0.01%
2022/04/13	29	163.48	6	163.50	163.50	23	22,437	0.10%
2022/04/12	6	162.17	2	158.50	159.00	4	22,172	0.02%
2022/04/11	2.1	166.52	1.1	164.09	160.50	1	21,872	0.00%
2022/04/08	4.3	173.75	3	172.50	173.00	1.3	21,426	0.01%
2022/04/07	2.1	169.83	3	171.00	172.50	-0.9	20,942	0.00%
2022/04/06	2.3	181.50	1	180.00	180.00	1.3	20,316	0.01%
2022/04/01	6.8	183.05	3	183.00	183.00	3.8	20,023	0.02%
2022/03/31	4	194.50	2	192.00	191.00	2	19,559	0.01%
2022/03/30	11.8	198.24	4.1	196.90	190.50	7.7	19,221	0.04%
2022/03/29	2	184.75	6.2	188.01	194.50	-4.2	18,900	-0.02%
2022/03/28	6.1	181.52	7.1	180.34	177.00	-1	18,930	-0.01%
2022/03/25	3	179.33	4.1	178.65	179.50	-1.1	18,298	-0.01%
2022/03/24	12	177.71	12.6	176.81	179.00	-0.6	17,766	0.00%
2022/03/23	13.5	169.16	35.1	171.35	175.50	-21.7	16,873	-0.13%
2022/03/22	2	155.25	4	157.13	160.00	-2	15,827	-0.01%
2022/03/21	7	152.86	9.1	154.05	153.50	-2.1	15,465	-0.01%
2022/03/18	5	150.40	6	149.92	149.00	-1	15,255	-0.01%
2022/03/17	1	145.50	6	146.83	148.50	-5	14,639	-0.03%
2022/03/16	0	0.00	4	138.00	137.00	-4	14,436	-0.03%
2022/03/15	3	145.17	5	142.00	138.50	-2	14,460	-0.01%
2022/03/14	20	144.50	1	145.00	145.00	19	14,442	0.13%
2022/03/10	4	144.50	2	144.25	143.00	2	14,906	0.01%
2022/03/09	2	141.50	1	143.50	143.50	1	15,044	0.01%
2022/03/08	0	0.00	3	141.33	140.00	-3	15,349	-0.02%
2022/03/07	1	138.00	0	0.00	138.00	1	16,046	0.01%
2022/03/04	1	145.50	0	0.00	144.50	1	17,325	0.01%
2022/03/03	0	0.00	2	145.75	145.50	-2	18,951	-0.01%
2022/02/24	1	138.00	1	136.50	133.50	0	21,396	0.00%
2022/02/23	1	140.50	2	139.00	140.00	-1	21,422	0.00%
2022/02/22	2	137.25	0	0.00	136.50	2	21,565	0.01%
2022/02/18	2	140.50	5	141.40	144.50	-3	22,092	-0.01%
2022/02/17	5	144.70	0	0.00	143.00	5	22,348	0.02%
2022/02/16	5	148.70	5	150.70	147.50	0	22,483	0.00%
2022/02/15	5	147.80	3	147.33	145.50	2	22,383	0.01%
2022/02/14	22	146.45	18	145.06	143.50	4	22,227	0.02%
2022/02/11	1	151.50	6.1	150.34	152.00	-5.1	22,140	-0.02%
2022/02/10	3	149.83	2	152.75	147.50	1	21,979	0.00%
2022/02/09	0	0.00	1.1	148.36	143.00	-1.1	21,281	-0.01%
2022/02/08	1	144.50	0	0.00	145.00	1	21,042	0.00%
2022/02/07	2	147.00	3.5	148.64	144.00	-1.5	21,124	-0.01%
2022/01/26	1.5	141.33	3	143.00	143.00	-1.5	20,884	-0.01%
2022/01/25	14	138.79	17	140.65	140.50	-3	20,809	-0.01%
2022/01/21	1	138.00	0	0.00	135.00	1	20,604	0.00%
2022/01/20	9	140.33	7	141.00	142.00	2	20,533	0.01%
2022/01/19	23	140.00	21	139.62	140.50	2	20,662	0.01%
2022/01/18	11	138.95	14	139.43	139.00	-3	20,828	-0.01%
2022/01/17	7	127.21	7	127.21	131.00	0	20,616	0.00%
2022/01/14	1	125.00	1	122.50	124.00	0	21,152	0.00%
2022/01/13	2	125.75	1	128.00	126.00	1	21,889	0.00%
2022/01/12	1	126.50	1	130.00	126.50	0	22,179	0.00%
2022/01/11	3	134.00	1	136.00	130.50	2	22,287	0.01%
2022/01/07	1	137.00	2	131.50	131.00	-1	22,444	0.00%
2022/01/06	0	0.00	11.1	136.20	138.00	-11.1	22,628	-0.05%
2022/01/05	3	141.00	2	139.75	139.50	1	22,911	0.00%
2022/01/04	2.1	146.12	3	143.50	143.50	-0.9	23,052	0.00%
2021/12/30	1	140.50	1	140.50	141.00	0	23,999	0.00%
2021/12/29	2	144.75	3	144.83	142.00	-1	24,430	0.00%
2021/12/28	1	143.50	1	143.50	143.50	0	24,848	0.00%
2021/12/24	0	0.00	1	144.50	143.00	-1	25,512	0.00%
2021/12/23	8	148.44	6	146.67	145.00	2	25,614	0.01%
2021/12/22	12.1	146.01	1	153.00	145.50	11.1	25,562	0.04%
2021/12/21	0	0.00	1	140.00	139.50	-1	25,152	0.00%
2021/12/20	3	140.17	3	142.33	139.00	0	25,892	0.00%
2021/12/17	1.1	144.41	1	143.50	144.50	0.1	26,456	0.00%
2021/12/16	3	148.00	3.2	147.93	147.00	-0.2	26,543	0.00%
2021/12/15	3	142.00	0	0.00	143.00	3	26,464	0.01%
2021/12/14	4	140.88	1	142.00	142.00	3	26,689	0.01%
2021/12/13	2	139.50	5	137.90	138.00	-3	26,765	-0.01%
2021/12/10	1	138.50	1.1	141.45	140.00	-0.1	27,342	0.00%
2021/12/09	0	142.00	11	142.05	141.00	-11	28,202	-0.04%
2021/12/08	1	142.61	1	141.50	144.50	0	28,612	0.00%
2021/12/07	14.1	144.96	11	145.73	144.00	3.1	28,992	0.01%
2021/12/06	2	154.00	2	150.75	149.00	0	29,329	0.00%
2021/12/03	3	156.00	1	156.00	154.00	2	30,337	0.01%
2021/12/02	15.1	157.79	30	154.93	152.00	-14.9	30,465	-0.05%
2021/12/01	26	160.29	23.5	158.76	162.50	2.5	30,713	0.01%
2021/11/30	44.5	161.93	33	160.12	155.50	11.5	30,901	0.04%
2021/11/29	39	146.21	48.1	146.79	156.00	-9.1	31,412	-0.03%
2021/11/26	11.1	140.12	3.2	142.69	143.50	7.9	31,181	0.03%
2021/11/25	6	143.50	6	142.08	139.00	0	30,992	0.00%
2021/11/24	10	137.80	6	137.67	138.00	4	30,645	0.01%
2021/11/23	10	146.00	8	144.94	143.00	2	31,034	0.01%
2021/11/22	1.2	135.08	5	137.10	137.50	-3.8	31,544	-0.01%
2021/11/19	6.5	137.46	2	140.75	135.50	4.5	34,292	0.01%
2021/11/18	32.6	140.46	30	139.50	139.50	2.6	35,764	0.01%
2021/11/17	13	140.96	15	140.63	143.00	-2	36,558	-0.01%
2021/11/16	1	136.00	27	136.13	136.00	-26	37,590	-0.07%
2021/11/15	44	137.24	21	138.79	138.50	23	38,657	0.06%
2021/11/12	18	134.67	41	133.00	133.00	-23	39,680	-0.06%
2021/11/11	37	130.73	14	130.50	130.50	23	40,366	0.06%
2021/11/10	56	133.28	95	131.73	131.00	-39	40,750	-0.10%
2021/11/09	48	126.34	14.1	129.85	130.00	33.9	40,825	0.08%
2021/11/08	5.1	120.51	5	121.50	122.00	0.1	40,859	0.00%
2021/11/04	8	127.19	8	127.25	126.00	0	41,586	0.00%
2021/11/03	11	127.59	12	128.42	130.00	-1	41,987	0.00%
2021/11/02	7	129.14	7	129.43	128.00	0	42,474	0.00%
2021/11/01	5	132.00	5	131.00	131.00	0	43,019	0.00%
2021/10/29	8	127.19	9	129.11	128.00	-1	44,230	0.00%
2021/10/28	6	131.50	3	132.33	129.00	3	44,764	0.01%
2021/10/27	11	129.45	8	129.81	132.00	3	45,083	0.01%
2021/10/26	39	130.38	35	127.07	127.00	4	45,547	0.01%
2021/10/25	1	139.00	0	0.00	139.50	1	46,178	0.00%
2021/10/22	9	140.50	10	140.65	144.00	-1	46,175	0.00%
2021/10/21	15	140.23	19	142.24	136.00	-4	46,465	-0.01%
2021/10/20	41	133.24	40.1	135.05	135.00	0.9	46,586	0.00%
2021/10/19	1	126.50	1	128.50	128.50	0	47,139	0.00%
2021/10/18	0	0.00	1	124.50	123.00	-1	47,995	0.00%
2021/10/15	1	123.00	0	0.00	122.00	1	48,377	0.00%
2021/10/14	37	123.91	61	118.03	118.00	-24	48,819	-0.05%
2021/10/13	37.1	128.10	14	121.21	120.50	23.1	49,261	0.05%
2021/10/12	35	131.03	57	128.54	128.50	-22	49,863	-0.04%
2021/10/08	42	135.06	17.4	132.47	131.00	24.7	50,305	0.05%
2021/10/07	39	131.33	61.1	133.30	133.50	-22.1	50,945	-0.04%
2021/10/06	23	128.00	2	125.75	130.50	21	50,971	0.04%
2021/10/05	27	119.54	49	126.53	126.50	-22	51,717	-0.04%
2021/10/04	33	125.05	10	124.50	121.50	23	52,128	0.04%
2021/10/01	0.1	123.00	0	0.00	124.00	0.1	52,726	0.00%
2021/09/30	1	135.50	1	134.50	134.00	0	53,156	0.00%
2021/09/29	35	135.69	57	134.25	134.00	-22	53,244	-0.04%
2021/09/28	22	134.50	0	0.00	139.00	22	53,458	0.04%
2021/09/27	27.4	136.13	33	137.88	138.00	-5.7	53,472	-0.01%
2021/09/24	9	134.61	1	134.50	135.00	8	52,807	0.02%
2021/09/23	18	127.03	18	124.58	124.50	0	52,292	0.00%
2021/09/22	11	123.00	24	124.88	125.00	-13	52,340	-0.02%
2021/09/17	15	123.03	4	125.38	126.50	11	52,383	0.02%
2021/09/16	13.2	121.17	23	121.52	121.50	-9.8	52,394	-0.02%
2021/09/15	37	122.15	24	120.94	120.00	13	52,459	0.02%
2021/09/14	6	123.58	7	123.36	121.50	-1	52,046	0.00%
2021/09/13	10	133.55	7	131.93	129.00	3	51,349	0.01%
2021/09/10	6	129.83	4	130.00	133.00	2	51,054	0.00%
2021/09/09	8.2	133.56	5	134.40	133.00	3.2	50,598	0.01%
2021/09/08	25	131.42	32	130.91	130.50	-7	50,078	-0.01%
2021/09/07	10	143.35	2	145.00	138.50	8	49,056	0.02%
2021/09/06	14.1	157.00	15	156.87	153.50	-0.9	48,713	0.00%
2021/09/03	27	163.48	24.1	163.31	165.50	2.9	48,488	0.01%
2021/09/02	26.2	167.77	22.1	168.59	159.00	4.1	48,252	0.01%
2021/09/01	6	163.58	5.1	164.72	167.00	0.9	46,980	0.00%
2021/08/31	3	153.00	6	152.67	155.00	-3	46,231	-0.01%
2021/08/30	1	152.50	2	152.25	150.00	-1	46,138	0.00%
2021/08/27	11.1	150.41	13.4	150.67	150.00	-2.3	46,457	0.00%
2021/08/26	19	161.76	19	159.45	158.00	0	46,194	0.00%
2021/08/25	32.1	165.73	35	164.43	158.50	-2.9	45,344	-0.01%
2021/08/24	25	158.12	26.4	158.54	163.50	-1.4	43,208	0.00%
2021/08/23	20	150.13	19.2	150.49	149.00	0.8	42,798	0.00%
2021/08/20	9	144.00	13	141.96	144.00	-4	43,009	-0.01%
2021/08/19	25	145.34	33.2	144.03	135.00	-8.2	42,007	-0.02%
2021/08/18	9	137.17	17	143.32	150.00	-8	40,718	-0.02%
2021/08/17	16	139.97	18	142.22	137.50	-2	39,881	-0.01%
2021/08/16	15	135.27	25	135.84	135.50	-10	39,150	-0.03%
2021/08/13	22	135.27	1	130.50	130.50	21	38,780	0.05%
2021/08/12	3	134.00	8	134.81	136.50	-5	38,600	-0.01%
2021/08/11	4	130.50	1	138.00	128.00	3	38,648	0.01%
2021/08/10	16	133.25	13	132.46	135.00	3	38,582	0.01%
2021/08/09	18.2	143.59	11	143.18	138.50	7.2	38,319	0.02%
2021/08/06	10	147.80	10	148.05	150.00	0	38,020	0.00%
2021/08/05	34.1	146.83	39	146.49	144.50	-4.9	37,805	-0.01%
2021/08/04	37	151.07	37	151.54	149.50	0	37,759	0.00%
2021/08/03	12	141.92	13.3	140.17	142.00	-1.3	36,910	0.00%
2021/08/02	33	138.35	28	134.54	135.00	5	36,810	0.01%
2021/07/30	10	138.90	32.9	138.27	135.00	-22.9	36,379	-0.06%
2021/07/29	34.2	133.68	11.2	131.38	136.50	23	35,710	0.06%
2021/07/28	2.5	135.90	21	136.60	132.50	-18.5	34,588	-0.05%
2021/07/27	4	156.75	2.2	155.04	147.00	1.8	34,541	0.01%
2021/07/26	6.7	148.76	5.3	150.10	155.00	1.4	33,627	0.00%
2021/07/23	34	147.97	18.2	149.35	141.00	15.8	32,848	0.05%
2021/07/22	41	152.48	51.2	154.45	153.00	-10.2	32,220	-0.03%
2021/07/21	5	143.00	22.3	145.91	147.50	-17.3	31,411	-0.06%
2021/07/20	22	136.20	28.2	136.82	134.50	-6.2	31,298	-0.02%
2021/07/19	19	136.63	6	137.83	134.00	13	31,150	0.04%
2021/07/16	21	138.74	21	138.52	137.00	0	31,080	0.00%
2021/07/15	2	129.25	5.3	122.11	130.00	-3.3	30,465	-0.01%
2021/07/14	13	128.38	20.3	125.54	124.50	-7.3	30,605	-0.02%
2021/07/13	9	121.94	17	121.12	123.00	-8	30,442	-0.03%
2021/07/12	40	111.66	15	113.80	112.00	25	30,802	0.08%
2021/07/09	6	102.50	20	103.15	105.50	-14	29,847	-0.05%
2021/07/08	31.5	95.80	18	96.03	96.20	13.5	29,423	0.05%
2021/07/07	2	91.45	8.2	93.57	95.50	-6.2	29,117	-0.02%
2021/07/06	3	87.33	23	88.65	86.90	-20	28,520	-0.07%
2021/07/05	9	87.39	6	87.90	86.20	3	28,772	0.01%
2021/07/02	22	84.27	3	83.13	86.00	19	28,994	0.07%
2021/07/01	1	79.40	0	0.00	78.90	1	29,316	0.00%
2021/06/30	1	80.40	2	80.40	80.30	-1	29,785	0.00%
2021/06/29	8	81.76	2	83.60	81.10	6	31,403	0.02%
2021/06/28	0	0.00	2.2	85.50	84.90	-2.2	33,429	-0.01%
2021/06/25	7	84.51	17	84.81	84.30	-10	34,038	-0.03%
2021/06/24	5.2	83.73	1	82.30	83.50	4.2	33,812	0.01%
2021/06/23	4	82.45	0	0.00	82.40	4	33,654	0.01%
2021/06/22	13	82.69	12	80.12	79.20	1	33,733	0.00%
2021/06/21	2.5	78.44	2.5	79.56	79.90	0	33,417	0.00%
2021/06/18	2	79.95	2	80.40	79.60	0	33,176	0.00%
2021/06/17	1	80.20	1	79.80	81.50	0	33,009	0.00%
2021/06/16	2	82.10	1	82.90	79.90	1	32,827	0.00%
2021/06/15	0	0.00	5	83.20	82.30	-5	32,627	-0.02%
2021/06/11	5	85.26	3	86.10	83.00	2	32,497	0.01%
2021/06/10	32	83.48	24	83.70	83.10	8	31,950	0.03%
2021/06/09	4	80.15	5	80.12	78.60	-1	31,065	0.00%
2021/06/08	7	77.80	5	77.46	77.00	2	30,472	0.01%
2021/06/07	7	84.34	1	84.50	83.10	6	29,770	0.02%
2021/06/04	8	87.58	10	87.78	86.00	-2	29,326	-0.01%
2021/06/03	15	86.74	14	86.57	85.70	1	28,631	0.00%
2021/06/02	7	84.64	12	84.88	83.00	-5	28,030	-0.02%
2021/06/01	3	84.53	1	85.50	86.10	2	27,484	0.01%
2021/05/31	16	84.97	45.8	84.36	81.90	-29.8	26,770	-0.11%
2021/05/28	61	78.30	28.9	77.83	79.20	32.1	25,574	0.13%
2021/05/27	2	69.70	2	69.60	72.00	0	24,303	0.00%
2021/05/26	2	68.70	1	70.00	68.50	1	23,964	0.00%
2021/05/25	2.5	70.18	1	70.50	68.20	1.5	23,809	0.01%
2021/05/24	0	0.00	2	66.55	66.80	-2	23,310	-0.01%
2021/05/20	5	65.02	5	64.46	62.90	0	23,202	0.00%
2021/05/19	4	66.53	3	66.50	66.00	1	23,128	0.00%
2021/05/18	2	62.05	1	62.50	62.90	1	22,850	0.00%
2021/05/14	1	66.20	0	0.00	63.50	1	22,280	0.00%
2021/05/13	1	64.40	1	65.20	62.90	0	21,942	0.00%
2021/05/12	2	65.60	2	67.35	63.50	0	21,570	0.00%
2021/05/11	7	69.20	5	68.84	67.00	2	20,854	0.01%
2021/05/10	1	72.00	14	72.16	74.00	-13	20,353	-0.06%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	2	62.20	2	64.70	61.20	0	19,751	0.00%
2021/05/05	2	65.40	0	0.00	62.80	2	19,622	0.01%
2021/05/04	1	62.80	4	61.08	64.40	-3	19,451	-0.02%
2021/05/03	2	66.65	0	0.00	67.00	2	19,143	0.01%
2021/04/28	5	70.22	2	70.20	69.60	3	18,872	0.02%
2021/04/27	8	72.98	3	73.87	72.10	5	18,631	0.03%
2021/04/26	1	76.90	2	78.00	75.40	-1	18,336	-0.01%
2021/04/23	3	74.73	11	73.50	74.40	-8	17,959	-0.04%
2021/04/22	7	77.19	8	75.60	72.60	-1	17,593	-0.01%
2021/04/21	3	73.37	2	73.35	73.40	1	17,087	0.01%
2021/04/20	13	72.52	7	72.70	73.00	6	16,800	0.04%
2021/04/19	36	70.66	45	71.65	70.00	-9	16,096	-0.06%
2021/04/16	34	69.48	17	70.42	71.10	17	15,114	0.11%
2021/04/15	6	63.87	4.1	64.50	64.70	1.9	14,251	0.01%
2021/04/14	5	61.26	3	61.50	63.70	2	13,976	0.01%
2021/04/13	4	67.18	4	66.03	65.60	0	13,548	0.00%
2021/04/12	0	0.00	6.1	66.55	66.70	-6.1	12,897	-0.05%
2021/04/09	4	61.43	6	61.47	60.70	-2	12,824	-0.02%
2021/04/08	16	66.18	10	67.05	64.00	6	12,398	0.05%
2021/04/07	1	63.90	2	64.20	64.20	-1	11,648	-0.01%
2021/04/06	6	59.02	19	59.20	58.40	-13	11,053	-0.12%
2021/04/01	37	58.83	39.1	59.44	58.20	-2.1	10,491	-0.02%
2021/03/31	50	54.86	56	56.00	57.40	-6	8,769	-0.07%
2021/03/30	9	49.46	20.4	49.60	52.20	-11.4	6,590	-0.17%
2021/03/29	0	0.00	4.2	48.31	47.50	-4.2	5,909	-0.07%
2021/03/26	3	47.00	38.2	47.39	47.45	-35.2	5,852	-0.60%
2021/03/25	5.1	46.47	6.2	46.90	47.00	-1.1	5,689	-0.02%
2021/03/23	0	0.00	1	44.75	44.65	-1	5,427	-0.02%
2021/03/22	1	45.10	0	0.00	45.10	1	5,465	0.02%
2021/03/19	1	44.30	0	0.00	44.50	1	5,708	0.02%
2021/03/17	2	46.05	5	46.01	45.15	-3	5,847	-0.05%
2021/03/15	2	45.33	1	44.85	45.50	1	6,056	0.02%
2021/03/12	0.8	44.80	1	44.65	44.60	-0.2	6,178	0.00%
2021/03/11	8	44.51	0	0.00	44.60	8	6,587	0.12%
2021/03/10	4	44.01	0	0.00	43.90	4	6,813	0.06%
2021/03/09	7	43.57	0	0.00	43.80	7	7,223	0.10%
2021/03/08	0	0.00	2	44.75	43.95	-2	7,316	-0.03%
2021/03/04	17	45.12	2	45.90	45.00	15	7,367	0.20%
2021/03/03	10	45.49	10	45.39	46.20	0	7,644	0.00%
2021/03/02	5	46.80	0	0.00	46.30	5	7,592	0.07%
2021/02/26	0	0.00	7	47.35	47.35	-7	7,537	-0.09%
2021/02/25	1	47.15	3	47.27	46.90	-2	7,510	-0.03%
2021/02/24	1.1	47.15	2	46.90	46.70	-0.9	7,609	-0.01%
2021/02/23	7	46.79	0	0.00	46.65	7	7,591	0.09%
2021/02/22	15	47.63	3	47.62	47.45	12	7,530	0.16%
2021/02/19	1	47.50	6	46.63	47.45	-5	7,275	-0.07%
2021/02/18	2	47.03	0	0.00	46.85	2	7,114	0.03%
2021/02/17	5	46.00	0	0.00	46.15	5	7,002	0.07%
2021/02/01	1	42.10	1	42.35	42.55	0	6,936	0.00%
2021/01/29	3	43.93	0	0.00	43.10	3	6,909	0.04%
2021/01/28	1	45.00	6.1	44.90	44.35	-5.1	6,858	-0.08%
2021/01/27	1	45.10	1.4	45.37	45.45	-0.4	6,841	-0.01%
2021/01/21	1	44.00	24	44.00	44.05	-23	6,733	-0.34%
2021/01/19	0	0.00	1	47.00	46.10	-1	6,581	-0.02%
2021/01/18	0	0.00	8	46.49	46.10	-8	6,537	-0.12%
2021/01/15	25	48.85	21	47.82	47.30	4	6,465	0.06%
2021/01/14	13	47.92	4.2	47.96	48.20	8.8	6,337	0.14%
2021/01/13	3	46.65	0	0.00	46.55	3	6,131	0.05%
2021/01/12	1	47.05	0	0.00	46.15	1	6,067	0.02%
2021/01/11	20	47.65	14	47.79	47.50	6	5,985	0.10%
2021/01/07	1	45.80	2	46.28	45.80	-1	5,840	-0.02%
2021/01/06	3	45.78	7.6	45.83	45.65	-4.6	5,914	-0.08%
2021/01/05	2	47.13	8	46.95	46.85	-6	5,892	-0.10%
2021/01/04	17	47.84	1	47.60	47.65	16	5,976	0.27%
2020/12/31	3	47.38	4	47.69	47.45	-1	5,860	-0.02%
2020/12/30	1	46.45	0	0.00	46.70	1	5,800	0.02%
2020/12/29	1	46.05	1	46.25	46.20	0	5,800	0.00%
2020/12/28	0	0.00	1	46.45	46.65	-1	5,771	-0.02%
2020/12/24	2	46.88	0	0.00	46.75	2	5,641	0.04%
2020/12/23	2	46.25	17	46.28	46.20	-15	5,543	-0.27%
2020/12/22	4	45.19	0	0.00	44.90	4	5,383	0.07%
2020/12/21	2	43.88	2	44.63	45.05	0	5,259	0.00%
2020/12/18	3	45.10	1	45.15	44.75	2	5,182	0.04%
2020/12/17	3.1	45.02	3	44.97	45.00	0.1	5,165	0.00%
2020/12/16	0	0.00	4	45.55	45.30	-4	5,161	-0.08%
2020/12/15	3	45.42	7.6	46.55	45.15	-4.6	5,109	-0.09%
2020/12/14	1	47.45	0	0.00	47.40	1	4,874	0.02%
2020/12/11	8	47.21	1	47.05	46.95	7	4,843	0.14%
2020/12/10	5	48.96	0	0.00	48.25	5	4,790	0.10%
2020/12/09	8	51.14	5	51.18	51.00	3	4,654	0.06%
2020/12/08	4	49.75	1	50.20	50.20	3	4,480	0.07%
2020/12/07	9	50.76	37	50.76	50.80	-28	4,324	-0.65%
2020/12/04	27	48.91	19	48.86	48.75	8	3,916	0.20%
2020/12/03	13	48.41	12	48.77	47.50	1	3,684	0.03%
2020/12/02	26	45.70	14	46.42	46.45	12	3,307	0.36%
2020/11/30	1	45.30	2	45.45	45.20	-1	3,333	-0.03%
2020/11/27	23	46.42	15	46.71	45.75	8	3,579	0.22%
2020/11/26	0	0.00	1	44.30	44.35	-1	3,259	-0.03%
2020/11/25	0	0.00	3	43.62	43.75	-3	3,232	-0.09%
2020/11/24	1	44.70	1	44.35	43.90	0	3,200	0.00%
2020/11/23	5	44.31	17	44.86	44.80	-12	3,145	-0.38%
2020/11/20	1	43.05	1	43.25	43.70	0	2,993	0.00%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/16	2	41.90	1	41.80	42.05	1	2,982	0.03%
2020/11/02	5	40.80	0	0.00	40.90	5	3,436	0.15%
2020/10/30	0	0.00	4	42.06	41.40	-4	3,457	-0.12%
2020/10/28	5	42.70	0	0.00	42.10	5	3,609	0.14%
2020/10/22	5	42.80	0	0.00	43.50	5	3,787	0.13%
2020/10/16	1	46.00	7	45.72	45.30	-6	3,780	-0.16%
2020/10/13	0	0.00	3	45.90	45.85	-3	3,693	-0.08%
2020/10/12	8	46.61	7	46.99	45.50	1	3,642	0.03%
2020/10/08	0	0.00	16	44.95	45.15	-16	3,536	-0.45%
2020/10/07	0	0.00	2	44.80	44.55	-2	3,507	-0.06%
2020/10/06	0	0.00	1	43.95	44.10	-1	3,465	-0.03%
2020/10/05	5	42.05	0	0.00	42.80	5	3,508	0.14%
2020/09/25	5	41.37	0	0.00	40.90	5	4,341	0.12%
2020/09/22	2	43.65	12	44.10	44.00	-10	4,399	-0.23%
2020/09/18	0	0.00	1	45.50	45.20	-1	4,321	-0.02%
2020/09/16	10	45.40	0	0.00	45.30	10	4,300	0.23%
2020/09/15	12	45.45	0	0.00	45.00	12	4,317	0.28%
2020/09/09	0	0.00	1	44.10	44.35	-1	4,145	-0.02%
2020/09/08	3	44.72	0	0.00	44.75	3	4,132	0.07%
2020/09/07	5	45.03	0	0.00	44.75	5	4,107	0.12%
2020/09/04	1	44.30	0	0.00	44.90	1	4,073	0.02%
2020/09/03	8	45.39	0	0.00	45.50	8	4,036	0.20%
2020/09/02	2	45.68	22	46.37	46.60	-20	3,899	-0.51%
2020/09/01	12	43.15	0	0.00	43.20	12	3,618	0.33%
2020/08/31	0	0.00	1	42.95	42.80	-1	3,675	-0.03%
2020/08/25	0	0.00	1	43.60	43.80	-1	3,756	-0.03%
2020/08/21	0	0.00	5	42.45	43.05	-5	3,855	-0.13%
2020/08/20	5	41.93	0	0.00	42.55	5	3,846	0.13%
2020/08/19	1	44.65	0	0.00	44.00	1	3,804	0.03%
2020/08/18	0	0.00	2	46.55	45.65	-2	3,761	-0.05%
2020/08/17	2	46.75	0	0.00	46.65	2	3,716	0.05%
2020/08/13	0	0.00	1	45.90	45.95	-1	3,628	-0.03%
2020/08/11	3	45.72	11	45.75	44.95	-8	3,516	-0.23%
2020/08/10	7	47.46	3	47.30	47.30	4	3,459	0.12%
2020/08/07	2	47.20	2	47.10	47.10	0	3,354	0.00%
2020/08/06	1	47.05	1	47.35	46.00	0	3,321	0.00%
2020/08/05	1	46.75	2	47.15	47.00	-1	3,283	-0.03%
2020/08/04	5	47.43	1	48.45	47.00	4	3,286	0.12%
2020/08/03	6	46.30	2	46.70	46.40	4	3,226	0.12%
2020/07/31	2	46.00	1	45.55	46.30	1	3,255	0.03%
2020/07/30	7	45.52	1	45.45	46.00	6	3,211	0.19%
2020/07/29	0	0.00	1	43.45	44.95	-1	3,135	-0.03%
2020/07/28	5	44.35	5	43.45	42.70	0	3,103	0.00%
2020/07/27	0	0.00	1	44.20	44.00	-1	3,047	-0.03%
2020/07/24	1	43.70	25	43.02	42.70	-24	3,010	-0.80%
2020/07/23	8	44.21	0	0.00	44.20	8	2,999	0.27%
2020/07/22	0	0.00	3	43.73	44.60	-3	2,977	-0.10%
2020/07/21	4	43.34	1	43.45	43.20	3	2,941	0.10%
2020/07/20	4	43.16	3	43.35	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	42.80	43.00	-1	2,887	-0.03%
2020/07/16	0	0.00	3	42.10	42.30	-3	2,866	-0.10%
2020/07/15	0	0.00	1	42.15	41.70	-1	2,861	-0.03%
2020/07/14	2	43.30	0	0.00	43.30	2	2,902	0.07%
2020/07/13	1	43.70	10	44.05	43.80	-9	2,906	-0.31%
2020/07/10	1	43.70	1	43.70	43.70	0	2,895	0.00%
2020/07/09	17	46.17	2	45.98	45.55	15	2,814	0.53%
2020/07/08	11	48.78	15	48.19	47.45	-4	2,649	-0.15%
2020/07/07	1	43.65	31	45.35	45.35	-30	2,235	-1.34%
2020/07/03	22	40.55	18	41.08	40.85	4	1,990	0.20%
2020/07/02	15	39.70	0	0.00	40.40	15	1,919	0.78%
2020/06/30	0	0.00	3	38.55	38.70	-3	1,921	-0.16%
2020/06/22	6	39.55	1	39.75	38.70	5	1,906	0.26%
2020/06/09	0	0.00	1	39.70	39.40	-1	1,938	-0.05%
2020/06/05	0	0.00	20	39.90	40.10	-20	1,936	-1.03%
2020/06/04	20	39.20	0	0.00	38.95	20	1,896	1.05%
2020/06/03	1	38.60	0	0.00	38.75	1	2,000	0.05%
2020/06/02	0	0.00	15	38.30	38.30	-15	2,014	-0.74%
2020/06/01	15	39.03	0	0.00	38.40	15	2,002	0.75%
2020/05/28	0	0.00	9	38.77	38.95	-9	1,932	-0.47%
2020/05/26	1	38.10	4	38.56	38.05	-3	1,845	-0.16%
2020/05/25	5	37.78	3	37.53	38.10	2	1,824	0.11%
2020/05/22	3	37.57	2	37.35	37.30	1	1,799	0.06%
2020/05/20	5	35.99	0	0.00	35.85	5	1,783	0.28%
2020/05/19	4	35.55	0	0.00	35.50	4	1,830	0.22%
2020/05/15	4	36.75	0	0.00	36.00	4	1,816	0.22%
2020/05/11	0	0.00	1	38.60	38.30	-1	1,763	-0.06%
2020/05/08	5	39.28	1	38.85	39.15	4	1,720	0.23%
2020/05/07	12	39.26	20	39.05	39.15	-8	1,648	-0.49%
2020/04/30	0	0.00	1	37.60	37.70	-1	1,516	-0.07%
2020/04/28	1	36.95	0	0.00	36.85	1	1,526	0.07%
2020/04/27	1	36.95	0	0.00	36.95	1	1,557	0.06%
2020/04/22	5	34.78	3	34.98	35.60	2	1,564	0.13%
2020/04/21	0	0.00	15	35.44	35.15	-15	1,563	-0.96%
2020/04/20	5	36.80	0	0.00	36.80	5	1,551	0.32%
2020/04/17	5	37.62	2	38.15	37.25	3	1,546	0.19%
2020/04/16	3	36.50	4	36.36	36.90	-1	1,458	-0.07%
2020/04/15	2	35.40	3	35.40	35.60	-1	1,428	-0.07%
2020/04/13	4	34.19	4	34.95	34.00	0	1,394	0.00%
2020/04/10	0	0.00	2	33.85	34.00	-2	1,392	-0.14%
2020/04/09	1	35.10	3	34.03	34.15	-2	1,431	-0.14%
2020/04/08	5	34.62	0	0.00	34.95	5	1,466	0.34%
2020/04/07	3	34.30	3	34.35	34.35	0	1,448	0.00%
2020/04/06	13	33.09	1	33.55	33.65	12	1,434	0.84%
2020/04/01	0	0.00	15	32.52	33.05	-15	1,427	-1.05%
2020/03/31	0	0.00	23	31.03	31.10	-23	1,399	-1.64%
2020/03/27	18	31.50	0	0.00	30.75	18	1,452	1.24%
2020/03/26	1	30.85	0	0.00	30.80	1	1,445	0.07%
2020/03/25	1	31.10	0	0.00	30.60	1	1,441	0.07%
2020/03/24	20	29.43	4	29.58	29.80	16	1,424	1.12%
2020/03/23	1	28.10	0	0.00	28.10	1	1,423	0.07%
2020/03/20	4	28.44	0	0.00	29.15	4	1,424	0.28%
2020/03/19	0	0.00	1	28.00	27.20	-1	1,415	-0.07%
2020/03/13	3	34.42	20	34.40	35.00	-17	1,369	-1.24%
2020/03/12	2	38.80	1	38.45	38.20	1	1,354	0.07%
2020/03/11	20	42.45	7	41.71	41.40	13	1,335	0.97%
2020/03/10	6	42.42	6	42.35	42.20	0	1,331	0.00%
2020/03/09	8	45.03	25	44.91	43.40	-17	1,310	-1.30%
2020/03/06	5	42.88	1	42.70	42.90	4	1,193	0.34%
2020/03/05	23	41.95	0	0.00	42.00	23	1,213	1.90%
2020/03/04	0	0.00	1	41.40	41.45	-1	1,459	-0.07%
2020/03/02	1	40.70	1	41.50	41.15	0	1,498	0.00%
2020/02/26	0	0.00	1	42.40	42.10	-1	1,528	-0.07%
2020/02/21	1	43.25	0	0.00	43.30	1	1,537	0.07%
2020/02/18	2	41.15	0	0.00	41.05	2	1,516	0.13%
2020/02/17	1	41.00	0	0.00	41.05	1	1,521	0.07%
2020/02/14	1	41.60	0	0.00	41.60	1	1,523	0.07%
2020/02/13	0	0.00	1	41.55	41.50	-1	1,541	-0.06%
2020/02/12	0	0.00	10	41.60	41.55	-10	1,565	-0.64%
2020/02/11	2	41.00	0	0.00	40.95	2	1,578	0.13%
2020/02/10	1	40.70	0	0.00	40.60	1	1,588	0.06%
2020/02/07	0	0.00	52	42.11	41.80	-52	1,589	-3.27%
2020/02/05	1	41.90	1	41.70	41.65	0	1,598	0.00%
2020/02/04	0	0.00	1	41.25	41.45	-1	1,628	-0.06%
2020/02/03	2	39.70	0	0.00	40.00	2	1,645	0.12%
2020/01/31	40	41.40	5	40.55	41.20	35	1,670	2.09%
2020/01/30	5	42.15	0	0.00	41.45	5	1,790	0.28%
2020/01/14	1	46.45	0	0.00	46.20	1	1,813	0.06%
2020/01/10	0	0.00	1	46.05	46.10	-1	1,889	-0.05%
2020/01/03	1	47.50	0	0.00	47.20	1	2,008	0.05%
2020/01/02	3	47.78	5	48.10	48.40	-2	1,967	-0.10%
2019/12/24	0	0.00	3	47.22	47.00	-3	1,937	-0.15%
2019/12/20	2	46.70	0	0.00	46.60	2	1,898	0.11%
2019/12/10	1	47.00	0	0.00	47.00	1	1,987	0.05%
2019/12/09	1	47.50	0	0.00	47.30	1	2,025	0.05%
2019/12/05	1	47.30	1	47.20	46.70	0	2,159	0.00%
2019/12/03	1	46.75	1	46.95	46.65	0	2,211	0.00%
2019/12/02	7	46.59	11	47.37	46.40	-4	2,217	-0.18%
2019/11/29	10	49.35	10.1	49.55	48.35	-0.1	2,186	0.00%
2019/11/26	2	47.85	1	47.60	47.25	1	2,061	0.05%
2019/11/20	0	0.00	1	47.80	46.75	-1	2,194	-0.05%
2019/11/18	0	0.00	1	48.00	47.95	-1	2,206	-0.05%
2019/11/14	0	0.00	1	46.95	46.75	-1	2,228	-0.04%
2019/11/13	1	46.95	1	46.70	46.65	0	2,240	0.00%
2019/11/06	4	46.60	0.1	46.85	46.60	3.9	2,239	0.17%
2019/10/31	3	46.55	0	0.00	46.50	3	2,265	0.13%
2019/10/29	2	47.70	34	47.91	47.25	-32	2,313	-1.38%
2019/10/28	11	48.35	0	0.00	48.35	11	2,408	0.46%
2019/10/25	1	49.75	2	50.05	49.85	-1	2,298	-0.04%
2019/10/23	0	0.00	1	49.70	49.15	-1	2,286	-0.04%
2019/10/22	0	0.00	1	49.35	49.40	-1	2,297	-0.04%
2019/10/18	10	49.01	1	49.10	48.85	9	2,296	0.39%
2019/10/17	1	50.70	1	50.50	50.40	0	2,276	0.00%
2019/10/16	11	50.55	0	0.00	50.30	11	2,269	0.48%
2019/10/15	1	50.90	1	51.20	51.10	0	2,248	0.00%
2019/10/14	11	50.18	1	50.30	50.40	10	2,197	0.46%
2019/10/09	13	49.85	0	0.00	49.60	13	2,173	0.60%
2019/10/08	0	0.00	10	49.25	49.20	-10	2,168	-0.46%
2019/10/04	30	50.55	0	0.00	50.40	30	2,244	1.34%
2019/10/03	1	50.00	0	0.00	50.10	1	2,228	0.04%
2019/10/01	0	0.00	1	49.70	49.80	-1	2,251	-0.04%
2019/09/25	1	49.95	1	50.20	50.40	0	2,273	0.00%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	1	51.40	51.00	-1	2,277	-0.04%
2019/09/19	0	0.00	1	49.90	50.40	-1	2,242	-0.04%
2019/09/18	2	50.40	1	50.50	50.10	1	2,222	0.05%
2019/09/16	1	50.60	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.80	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	52.00	0	0.00	51.80	1	2,229	0.04%
2019/09/10	1	51.30	0	0.00	51.30	1	2,204	0.05%
2019/09/09	1	52.80	3	53.27	52.80	-2	2,163	-0.09%
2019/09/06	5	52.30	7	52.51	51.80	-2	2,061	-0.10%
2019/09/05	1	51.90	0	0.00	51.80	1	1,994	0.05%
2019/09/04	2	51.70	1	51.40	51.70	1	1,959	0.05%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/08/29	12	50.26	11	51.16	51.30	1	1,798	0.06%
2019/08/27	1	50.80	2	50.58	49.95	-1	1,732	-0.06%
2019/08/26	2	49.88	2	49.95	49.90	0	1,703	0.00%
2019/08/23	1	50.50	2	50.25	50.80	-1	1,647	-0.06%
2019/08/21	1	49.30	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	2	49.55	49.50	-2	1,515	-0.13%
2019/08/19	2	48.00	0	0.00	47.90	2	1,449	0.14%
2019/08/16	0	0.00	1	46.50	47.50	-1	1,457	-0.07%
2019/08/15	1	46.30	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	1	46.70	46.95	-1	1,443	-0.07%
2019/08/08	1	48.30	0	0.00	48.30	1	1,416	0.07%
2019/08/06	0	0.00	1	47.80	47.80	-1	1,405	-0.07%
2019/08/01	0	0.00	3	49.25	49.45	-3	1,378	-0.22%
2019/07/31	1	49.90	0	0.00	49.70	1	1,375	0.07%
2019/07/30	2	53.40	1	52.00	52.00	1	1,298	0.08%
2019/07/19	4	50.90	2	51.10	51.20	2	1,111	0.18%
2019/07/17	1	49.55	0	0.00	49.55	1	1,067	0.09%
2019/07/12	0	0.00	1	50.10	50.10	-1	1,104	-0.09%
2019/07/10	2	49.55	2	49.45	49.60	0	1,085	0.00%
2019/05/17	0	0.00	1	45.05	45.00	-1	2,251	-0.04%
2019/04/23	0	0.00	1	52.00	51.90	-1	3,045	-0.03%
2019/04/22	1	52.50	1	51.70	52.70	0	3,037	0.00%
2019/04/19	1	51.40	0	0.00	50.80	1	3,017	0.03%
2019/04/10	1	54.40	0	0.00	54.00	1	2,958	0.03%
2019/04/08	1	53.10	0	0.00	53.40	1	2,873	0.03%
2019/04/02	0	0.00	1	51.90	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	1	52.20	51.90	-1	2,802	-0.04%
2019/03/28	1	51.90	0	0.00	51.40	1	2,767	0.04%
2019/03/27	1	51.20	1	51.80	51.90	0	2,734	0.00%
2019/03/26	4	52.23	3	52.47	52.00	1	2,714	0.04%
2019/03/25	1	50.80	2	51.55	51.00	-1	2,657	-0.04%
2019/03/22	1	54.00	3	53.63	52.50	-2	2,627	-0.08%
2019/03/21	3	53.07	4	53.48	53.60	-1	2,509	-0.04%
2019/03/20	1	51.90	0	0.00	53.00	1	2,412	0.04%
2019/03/19	5	51.46	5	51.34	51.90	0	2,367	0.00%
2019/03/18	0	0.00	4	49.05	49.20	-4	2,145	-0.19%
2019/03/15	1	48.25	0	0.00	48.25	1	2,131	0.05%
2019/03/13	0	0.00	1	48.45	48.30	-1	2,142	-0.05%
2019/03/12	2	48.43	3	48.45	48.10	-1	2,173	-0.05%
2019/03/07	0	0.00	1	48.15	47.40	-1	2,266	-0.04%
2019/03/06	1	48.05	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.20	1	48.45	48.30	0	2,490	0.00%
2019/02/27	1	47.40	0	0.00	47.35	1	2,509	0.04%
2019/02/26	8	48.51	3	49.18	48.10	5	2,515	0.20%
2019/02/22	2	49.20	1	49.50	48.45	1	2,497	0.04%
2019/02/21	0	0.00	3	48.85	49.80	-3	2,425	-0.12%
2019/02/19	1	47.20	1	47.25	46.80	0	2,312	0.00%
2019/02/15	10	48.53	7	48.84	47.35	3	2,274	0.13%
2019/02/14	1	47.60	2	48.40	48.35	-1	2,210	-0.05%
2019/02/13	7	47.74	6	48.26	48.60	1	2,158	0.05%
2019/01/30	1	46.70	2	46.63	46.10	-1	2,009	-0.05%
2019/01/28	1	47.90	2	47.93	47.75	-1	2,005	-0.05%
2019/01/25	2	48.23	4	48.35	47.50	-2	2,017	-0.10%
2019/01/24	2	47.58	2	48.05	47.50	0	1,998	0.00%
2019/01/23	1	46.70	2	46.68	46.90	-1	1,972	-0.05%
2019/01/22	6	47.78	2	48.63	47.50	4	1,954	0.20%
2019/01/21	6	49.61	6	49.79	48.15	0	1,914	0.00%
2019/01/18	0	0.00	2	45.90	46.80	-2	1,678	-0.12%
2019/01/17	6	45.78	3	45.57	44.00	3	1,608	0.19%
2019/01/16	0	0.00	37	43.55	45.20	-37	1,529	-2.42%
2019/01/15	1	41.95	3	42.00	41.85	-2	1,464	-0.14%
2019/01/14	0	0.00	1	41.60	41.05	-1	1,479	-0.07%
2019/01/11	1	41.75	0	0.00	41.75	1	1,492	0.07%
2019/01/09	13	42.39	13	41.87	42.20	0	1,493	0.00%
2019/01/08	0	0.00	1	40.60	40.65	-1	1,472	-0.07%
2019/01/04	0	0.00	1	38.40	38.75	-1	1,520	-0.07%
2019/01/03	1	38.15	0	0.00	37.80	1	1,530	0.07%
2019/01/02	1	40.05	0	0.00	39.35	1	1,530	0.07%
2018/12/26	9	40.65	0	0.00	39.60	9	1,571	0.57%
2018/12/20	10	40.10	0	0.00	39.20	10	1,569	0.64%
2018/12/18	0	0.00	3	41.10	41.00	-3	1,578	-0.19%
2018/12/17	3	40.67	0	0.00	41.10	3	1,583	0.19%
2018/12/12	1	43.10	0	0.00	42.90	1	1,618	0.06%
2018/12/06	0	0.00	2	45.05	43.80	-2	1,620	-0.12%
2018/12/04	0	0.00	2	48.55	48.30	-2	1,574	-0.13%
2018/12/03	1	48.45	0	0.00	48.45	1	1,569	0.06%
2018/11/30	1	48.05	2	48.08	48.45	-1	1,534	-0.07%
2018/11/28	4	42.85	2	43.45	45.40	2	1,334	0.15%
2018/11/27	2	40.88	1	40.45	41.55	1	1,233	0.08%
2018/11/26	0	0.00	2	38.78	39.70	-2	1,199	-0.17%
2018/11/23	4	38.69	1	38.85	38.25	3	1,185	0.25%
2018/11/22	4	39.59	3	39.30	39.25	1	1,166	0.09%
2018/11/20	0	0.00	1	38.35	37.90	-1	1,124	-0.09%
2018/11/19	1	38.40	0	0.00	38.40	1	1,123	0.09%
2018/11/14	0	0.00	2	36.80	36.55	-2	1,196	-0.17%
2018/11/13	1	35.90	1	36.15	36.25	0	1,250	0.00%
2018/11/05	1	38.30	0	0.00	38.30	1	1,284	0.08%
2018/11/02	0	0.00	1	38.65	38.25	-1	1,284	-0.08%
2018/11/01	1	37.00	0	0.00	37.70	1	1,268	0.08%
2018/10/31	0	0.00	2	35.00	36.45	-2	1,261	-0.16%
2018/10/29	0	0.00	4	33.20	34.60	-4	1,243	-0.32%
2018/10/26	0	0.00	5	34.51	33.60	-5	1,251	-0.40%
2018/10/24	1	36.05	1	36.30	36.25	0	1,284	0.00%
2018/10/23	2	38.60	0	0.00	36.85	2	1,309	0.15%
2018/10/22	6	38.71	2	39.15	39.20	4	1,338	0.30%
2018/10/19	0	0.00	5	37.61	39.50	-5	1,313	-0.38%
2018/10/15	0	0.00	1	35.40	35.75	-1	1,276	-0.08%
2018/10/12	1	34.85	0	0.00	34.85	1	1,281	0.08%
2018/10/03	2	42.85	0	0.00	42.80	2	1,210	0.17%
2018/09/27	0	0.00	1	44.80	44.60	-1	1,217	-0.08%
2018/09/25	1	45.50	0	0.00	45.35	1	1,243	0.08%
2018/09/20	1	44.00	0	0.00	43.80	1	1,259	0.08%
2018/09/13	1	44.35	1	45.30	45.00	0	1,225	0.00%
2018/09/07	10	49.35	0	0.00	49.60	10	1,222	0.82%
2018/09/04	0	0.00	2	54.70	54.70	-2	1,316	-0.15%
2018/09/03	2	55.00	0	0.00	54.60	2	1,357	0.15%
2018/08/28	2	54.50	1	54.80	54.80	1	1,568	0.06%
2018/08/22	1	51.30	2	52.10	51.50	-1	1,742	-0.06%
2018/08/21	1	49.95	0	0.00	51.20	1	1,803	0.06%
2018/08/20	0	0.00	3	52.20	51.80	-3	1,809	-0.17%
2018/08/16	3	58.80	0	0.00	58.70	3	1,788	0.17%
2018/08/13	10	57.70	0	0.00	57.40	10	1,832	0.55%
2018/08/08	0	0.00	1	63.10	63.20	-1	1,903	-0.05%
2018/08/02	1	63.60	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	2	63.30	64.00	-2	2,059	-0.10%
2018/07/31	1	63.40	0	0.00	61.70	1	2,068	0.05%
2018/07/30	1	63.50	1	64.20	63.00	0	2,067	0.00%
2018/07/27	0	0.00	10	63.30	63.40	-10	2,066	-0.48%
2018/07/18	0	0.00	6	61.05	61.00	-6	2,270	-0.26%
2018/07/13	1	61.80	0	0.00	60.50	1	2,407	0.04%
2018/07/04	10	59.80	0	0.00	59.40	10	2,503	0.40%
2018/07/03	1	60.20	0	0.00	60.20	1	2,496	0.04%
2018/06/28	1	60.50	0	0.00	60.00	1	2,495	0.04%
2018/06/27	1	61.30	0	0.00	61.30	1	2,515	0.04%
2018/06/26	2	61.80	1	62.20	61.80	1	2,525	0.04%
2018/06/25	2	63.40	1	64.10	63.00	1	2,522	0.04%
2018/06/21	1	66.70	0	0.00	66.80	1	2,545	0.04%
2018/06/13	2	70.15	0	0.00	69.10	2	2,624	0.08%
2018/06/12	0	0.00	10	73.20	70.70	-10	2,696	-0.37%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/06	2	69.90	1	69.00	68.50	1	2,878	0.03%
2018/06/05	1	67.90	3	68.93	67.70	-2	2,852	-0.07%
2018/06/04	2	67.85	2	67.70	67.40	0	2,807	0.00%
2018/06/01	1	65.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	7	67.70	66.60	-7	2,799	-0.25%
2018/05/30	1	63.00	0	0.00	65.20	1	2,739	0.04%
2018/05/29	0	0.00	4	66.03	65.20	-4	2,724	-0.15%
2018/05/28	0	0.00	4	62.83	64.00	-4	2,688	-0.15%
2018/05/22	0	0.00	1	60.60	60.20	-1	3,062	-0.03%
2018/05/17	1	60.40	0	0.00	60.00	1	3,163	0.03%
2018/05/16	1	61.30	2	61.10	61.90	-1	3,175	-0.03%
2018/05/14	2	59.75	0	0.00	60.20	2	3,291	0.06%
2018/05/10	0	0.00	1	58.60	58.80	-1	3,370	-0.03%
2018/05/09	0	0.00	1	58.70	56.90	-1	3,412	-0.03%
2018/05/08	1	58.30	1	57.70	58.10	0	3,484	0.00%
2018/05/04	1	55.10	1	55.50	55.30	0	4,058	0.00%
2018/05/03	0	0.00	1	56.10	56.10	-1	4,106	-0.02%
2018/05/02	1	54.20	0	0.00	54.10	1	4,069	0.02%
2018/04/30	3	55.23	0	0.00	55.20	3	4,046	0.07%
2018/04/26	4	58.80	4	58.15	55.60	0	4,058	0.00%
2018/04/25	2	58.00	1	58.30	58.00	1	4,114	0.02%
2018/04/23	4	57.65	0	0.00	57.00	4	4,040	0.10%
2018/04/20	2	61.50	0	0.00	60.60	2	3,983	0.05%
2018/04/19	2	63.85	0	0.00	63.20	2	3,962	0.05%
2018/04/13	1	67.00	3	67.10	67.00	-2	3,916	-0.05%
2018/04/12	10	67.60	0	0.00	68.00	10	3,925	0.25%
2018/04/11	1	68.00	1	69.50	69.00	0	3,939	0.00%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/29	1	70.70	1	72.30	70.70	0	4,055	0.00%
2018/03/28	2	71.70	0	0.00	71.30	2	4,043	0.05%
2018/03/26	1	71.60	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	71.70	0	0.00	72.00	1	4,123	0.02%
2018/03/22	1	74.70	0	0.00	74.00	1	4,101	0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/16	4	77.45	0	0.00	75.10	4	4,081	0.10%
2018/03/15	7	75.93	11	76.24	76.70	-4	3,974	-0.10%
2018/03/14	0	0.00	1	75.20	72.90	-1	3,800	-0.03%
2018/03/12	0	0.00	2	73.35	72.90	-2	3,782	-0.05%
2018/03/09	1	69.60	1	71.30	71.00	0	3,731	0.00%
2018/03/08	2	69.95	3	70.10	70.10	-1	3,757	-0.03%
2018/03/07	2	70.70	1	70.30	69.80	1	3,746	0.03%
2018/03/06	0	0.00	2	72.90	72.00	-2	3,766	-0.05%
2018/03/05	2	73.50	3	72.90	71.80	-1	3,774	-0.03%
2018/03/02	6	73.30	5	72.30	72.60	1	3,786	0.03%
2018/03/01	11	73.35	8	73.10	73.50	3	3,786	0.08%
2018/02/27	6	73.58	1	74.00	73.00	5	3,792	0.13%
2018/02/26	8	75.90	16	76.19	74.30	-8	3,813	-0.21%
2018/02/23	11	73.13	11	72.77	72.50	0	3,599	0.00%
2018/02/22	11	71.75	30	72.63	72.00	-19	3,588	-0.53%
2018/02/21	10	70.20	13	70.68	70.90	-3	3,585	-0.08%
2018/02/12	3	70.00	1	71.50	67.80	2	3,546	0.06%
2018/02/09	12	66.33	11	67.95	70.20	1	3,523	0.03%
2018/02/08	10	71.00	1	71.50	70.30	9	3,476	0.26%
2018/02/07	15	70.69	15	70.59	70.00	0	3,452	0.00%
2018/02/06	7	69.66	5	67.88	67.40	2	3,403	0.06%
2018/02/02	14	71.73	0	0.00	71.60	14	3,287	0.43%
2018/02/01	1	74.50	1	77.00	74.30	0	3,291	0.00%
2018/01/31	4	74.38	3	76.13	76.10	1	3,304	0.03%
2018/01/30	12	76.53	18	76.89	75.30	-6	3,489	-0.17%
2018/01/29	2	72.65	28	73.73	75.70	-26	3,226	-0.81%
2018/01/26	1	69.40	1	66.80	68.90	0	3,025	0.00%
2018/01/19	1	69.20	1	70.60	67.20	0	3,328	0.00%
2018/01/18	0	0.00	2	67.50	68.10	-2	3,280	-0.06%
2018/01/15	0	0.00	2	67.50	67.30	-2	3,555	-0.06%
2018/01/12	0	0.00	1	66.90	65.90	-1	3,677	-0.03%
2018/01/10	2	63.75	0	0.00	63.40	2	4,100	0.05%
2018/01/08	4	65.50	0	0.00	65.00	4	4,420	0.09%
2018/01/05	2	67.80	0	0.00	67.40	2	4,639	0.04%
2018/01/04	1	69.60	1	69.00	67.70	0	4,687	0.00%
2018/01/03	1	64.30	0	0.00	64.50	1	4,610	0.02%
2018/01/02	1	63.30	0	0.00	64.10	1	4,629	0.02%