宏捷科 (8086)-第一金-嘉義券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/11/26	0	99.80	0	0.00	99.80	0	2,516	0.00%
2024/11/21	0	0.00	5	96.00	99.40	-5	2,447	-0.20%
2024/11/15	5	95.90	0	0.00	94.80	5	2,418	0.21%
2024/11/01	1	92.90	0	0.00	95.20	1	2,387	0.04%
2024/10/25	0	0.00	0.1	97.72	97.80	-0.1	2,451	0.00%
2024/10/24	0	0.00	0.1	98.70	98.40	-0.1	2,450	0.00%
2024/10/23	0	0.00	0	101.00	100.50	0	2,433	0.00%
2024/10/16	0	103.00	0	0.00	103.00	0	2,523	0.00%
2024/10/07	1	103.50	6	104.50	105.00	-5	2,664	-0.19%
2024/10/01	1	107.50	1	109.00	106.00	0	2,786	0.00%
2024/09/30	0	0.00	4	106.50	106.50	-4	2,810	-0.14%
2024/09/24	2	107.00	1	107.50	107.00	1	3,120	0.03%
2024/09/19	0	0.00	1	101.50	105.00	-1	3,098	-0.03%
2024/09/18	1	103.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	4	105.00	0	0.00	105.00	4	3,139	0.13%
2024/09/10	0	97.50	0	0.00	98.00	0	3,422	0.00%
2024/09/03	5	114.20	0.7	115.71	111.50	4.3	3,487	0.12%
2024/09/02	1.7	118.03	0	0.00	115.00	1.7	3,453	0.05%
2024/08/30	1	117.00	0	0.00	115.00	1	3,382	0.03%
2024/08/22	0	0.00	1	104.00	105.00	-1	3,181	-0.03%
2024/08/21	1	102.00	0	0.00	102.50	1	3,179	0.03%
2024/08/02	0	0.00	2	105.50	105.50	-2	3,190	-0.06%
2024/07/31	3	109.00	3	108.50	107.00	0	3,217	0.00%
2024/07/30	0	0.00	5	110.50	111.50	-5	3,220	-0.16%
2024/07/29	0	112.00	0	0.00	110.50	0	3,214	0.00%
2024/07/23	1	121.00	0	0.00	119.00	1	3,270	0.03%
2024/07/18	1	129.00	0	0.00	129.50	1	3,217	0.03%
2024/07/17	3	137.00	0	0.00	135.50	3	3,168	0.09%
2024/07/16	2	137.50	0	0.00	135.50	2	3,179	0.06%
2024/07/15	0	0.00	4	136.50	136.50	-4	3,207	-0.12%
2024/07/12	0	0.00	15	135.50	135.50	-15	3,196	-0.47%
2024/07/11	0	0.00	2	139.50	138.00	-2	3,188	-0.06%
2024/07/10	0	0.00	3	135.50	140.50	-3	3,190	-0.09%
2024/07/08	1	140.00	0	0.00	138.50	1	3,131	0.03%
2024/07/05	0	0.00	0.2	139.78	142.50	-0.2	3,102	-0.01%
2024/07/04	0	0.00	4	138.50	138.50	-4	3,053	-0.13%
2024/07/01	4	139.50	0.1	139.50	139.00	3.9	3,100	0.13%
2024/06/24	0	0.00	12	138.00	137.00	-12	3,023	-0.40%
2024/06/21	0	141.50	0	138.00	141.50	0	3,052	0.00%
2024/06/20	1	139.50	0	0.00	140.50	1	3,067	0.03%
2024/06/19	2	137.50	0	0.00	136.00	2	3,070	0.07%
2024/06/18	4	138.25	4	138.00	138.00	0	3,049	0.00%
2024/06/17	4	136.00	1	137.50	137.50	3	3,107	0.10%
2024/06/14	1	130.00	1	132.00	130.00	0	3,174	0.00%
2024/06/13	6.2	127.77	6	129.83	131.00	0.2	3,199	0.00%
2024/06/11	16	123.00	1.4	123.50	123.00	14.6	3,175	0.46%
2024/06/06	1	126.00	1	128.00	124.00	0	3,331	0.00%
2024/06/05	1	126.50	0	0.00	126.00	1	3,419	0.03%
2024/06/04	1	131.00	0	0.00	129.50	1	3,501	0.03%
2024/05/30	0	0.00	1	129.00	127.00	-1	4,116	-0.02%
2024/05/23	0.1	131.00	0	0.00	130.00	0.1	4,559	0.00%
2024/05/22	6	131.92	0	0.00	132.50	6	4,640	0.13%
2024/05/20	2	130.00	0	0.00	130.00	2	5,075	0.04%
2024/05/13	0	128.00	0	0.00	128.00	0	5,957	0.00%
2024/05/10	1.2	131.77	11	130.00	129.00	-9.8	6,025	-0.16%
2024/05/09	0	136.50	0	0.00	136.00	0	6,017	0.00%
2024/05/08	0	140.00	0	141.00	141.00	0	6,125	0.00%
2024/05/07	1	138.00	1	140.00	138.00	0	6,160	0.00%
2024/05/06	2	138.50	1	138.00	137.50	1	6,159	0.02%
2024/05/03	0	139.00	0	0.00	139.00	0	6,128	0.00%
2024/05/02	5	135.50	0	0.00	135.50	5	6,131	0.08%
2024/04/30	1.2	141.00	0	0.00	138.00	1.2	6,128	0.02%
2024/04/15	0	139.00	0	0.00	137.00	0	6,267	0.00%
2024/04/12	0	0.00	3	140.33	139.50	-3	6,300	-0.05%
2024/04/11	2	144.50	0	0.00	142.00	2	6,385	0.03%
2024/04/10	0	0.00	1	144.50	145.50	-1	6,613	-0.02%
2024/04/08	5	147.23	4	147.75	146.00	1	6,701	0.02%
2024/04/03	0	153.00	0	0.00	153.00	0	6,653	0.00%
2024/03/26	0	150.00	0	0.00	148.00	0	6,672	0.00%
2024/03/25	1	155.50	0	0.00	154.00	1	6,721	0.01%
2024/03/18	0	0.00	0	158.00	158.00	0	6,507	0.00%
2024/03/14	0	0.00	11	147.55	148.00	-11	6,492	-0.17%
2024/03/13	0	0.00	3	152.50	153.50	-3	6,499	-0.05%
2024/03/12	0	0.00	1	160.00	157.50	-1	6,554	-0.02%
2024/03/11	0	0.00	1	153.50	154.50	-1	6,616	-0.02%
2024/03/08	5	151.30	4	147.75	148.00	1	6,843	0.01%
2024/03/07	4	160.63	15	162.50	155.50	-11	6,863	-0.16%
2024/03/05	3	160.17	15	159.73	153.00	-12	7,132	-0.17%
2024/03/04	4	149.50	5	149.70	149.50	-1	6,935	-0.01%
2024/03/01	1	143.00	0	0.00	149.00	1	7,028	0.01%
2024/02/26	0	0.00	1	139.00	141.50	-1	7,726	-0.01%
2024/02/23	0	0.00	3	143.00	142.00	-3	7,717	-0.04%
2024/02/22	2	150.00	0	0.00	145.50	2	7,700	0.03%
2024/02/21	2	148.50	4	148.75	147.50	-2	7,663	-0.03%
2024/02/20	11	145.09	10	146.25	143.50	1	7,390	0.01%
2024/02/19	4	145.00	8.1	143.78	146.00	-4.1	7,152	-0.06%
2024/02/16	1	132.00	0	0.00	133.00	1	6,911	0.01%
2024/02/15	2	129.50	2	130.50	131.00	0	6,907	0.00%
2024/02/05	0	0.00	3	127.67	127.50	-3	6,912	-0.04%
2024/02/02	2	129.00	0	0.00	123.00	2	7,017	0.03%
2024/02/01	0	0.00	9	123.00	124.50	-9	7,181	-0.13%
2024/01/31	11	123.95	2	122.50	124.00	9	7,284	0.12%
2024/01/30	0	0.00	1	121.00	121.00	-1	7,457	-0.01%
2024/01/26	0	0.00	1	115.50	117.00	-1	7,741	-0.01%
2024/01/25	1	115.50	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	117.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	2	118.50	118.50	-2	8,375	-0.02%
2024/01/19	0	113.50	0	0.00	115.00	0	8,337	0.00%
2024/01/10	1	116.00	0	0.00	115.50	1	8,148	0.01%
2024/01/09	2	117.50	0	0.00	117.00	2	8,130	0.02%
2024/01/08	1	119.50	1	120.00	117.00	0	8,104	0.00%
2024/01/05	3	117.83	0	0.00	117.00	3	8,054	0.04%
2024/01/03	2	122.50	0	0.00	120.00	2	7,701	0.03%
2023/12/29	1	131.00	1	131.00	131.00	0	7,661	0.00%
2023/12/28	0	0.00	1	128.50	128.00	-1	7,880	-0.01%
2023/12/26	2	131.00	2	129.50	130.00	0	7,810	0.00%
2023/12/25	6	127.25	2	131.25	129.50	4	7,736	0.05%
2023/12/20	3	122.00	2	121.00	122.00	1	7,532	0.01%
2023/12/18	0	0.00	1	129.00	129.50	-1	7,350	-0.01%
2023/12/13	2	137.00	0	0.00	136.00	2	7,405	0.03%
2023/12/12	1	138.00	0	0.00	138.00	1	7,399	0.01%
2023/12/08	0	0.00	2	141.25	139.00	-2	7,394	-0.03%
2023/12/07	2	142.50	0	0.00	137.50	2	7,512	0.03%
2023/12/05	7	137.93	1	136.50	139.00	6	7,538	0.08%
2023/12/04	1	139.00	2	140.25	139.50	-1	7,401	-0.01%
2023/12/01	3	137.83	3	138.83	137.50	0	7,428	0.00%
2023/11/30	1	142.00	2	139.50	139.00	-1	7,508	-0.01%
2023/11/28	9	127.39	8	125.94	127.50	1	7,309	0.01%
2023/11/27	19	138.50	22	137.45	125.50	-3	7,161	-0.04%
2023/11/24	0	0.00	1	139.00	139.00	-1	6,737	-0.01%
2023/11/20	7	123.64	7	123.36	123.00	0	6,208	0.00%
2023/11/16	3	129.00	3	130.00	129.50	0	6,124	0.00%
2023/11/15	5	130.60	7	131.79	129.00	-2	6,074	-0.03%
2023/11/13	3	130.83	3	132.33	131.00	0	5,958	0.00%
2023/11/10	10	131.00	10	130.25	132.00	0	5,855	0.00%
2023/11/09	3	124.50	4	127.25	129.50	-1	5,621	-0.02%
2023/11/08	1	122.50	1	122.00	123.00	0	5,388	0.00%
2023/11/07	0	0.00	1	120.50	120.00	-1	5,235	-0.02%
2023/11/06	0	0.00	16	114.50	116.50	-16	4,945	-0.32%
2023/11/03	1	113.00	0	0.00	112.00	1	4,829	0.02%
2023/11/02	1	115.00	0	0.00	112.00	1	4,675	0.02%
2023/11/01	46	112.55	41	112.51	112.50	5	4,719	0.11%
2023/10/31	12	112.04	16	107.97	112.50	-4	4,614	-0.09%
2023/10/30	11	102.73	13	104.85	102.50	-2	4,409	-0.05%
2023/10/27	2	96.00	0	0.00	95.80	2	4,291	0.05%
2023/10/25	11	99.95	6	99.33	99.80	5	4,325	0.12%
2023/10/20	1	98.60	0	0.00	99.00	1	4,363	0.02%
2023/10/18	5	104.00	0	0.00	104.50	5	4,446	0.11%
2023/10/11	0	0.00	0.1	104.50	104.50	-0.1	4,650	0.00%
2023/10/06	1	107.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	0	0.00	1	107.50	107.50	-1	4,711	-0.02%
2023/10/04	13	109.54	23	113.61	109.00	-10	4,741	-0.21%
2023/10/02	0	0.00	1	111.00	109.50	-1	4,710	-0.02%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	3	110.00	0	0.00	108.50	3	5,103	0.06%
2023/09/25	11	110.50	0	0.00	111.00	11	5,119	0.21%
2023/09/13	0	0.00	2	118.00	118.00	-2	4,824	-0.04%
2023/09/11	1	116.50	11	122.09	117.50	-10	4,616	-0.22%
2023/09/08	1	115.50	1	114.50	116.50	0	4,370	0.00%
2023/09/07	2	116.50	2	117.25	115.00	0	4,311	0.00%
2023/09/06	3	113.33	23	114.57	114.00	-20	4,118	-0.49%
2023/09/05	16	112.06	16	111.72	112.00	0	3,955	0.00%
2023/09/04	0	0.00	2	106.50	110.00	-2	3,740	-0.05%
2023/09/01	18	100.00	19	100.29	100.00	-1	3,578	-0.03%
2023/08/31	9	97.50	9	98.80	97.00	0	3,519	0.00%
2023/08/30	0	0.00	2	94.10	97.70	-2	3,555	-0.06%
2023/08/28	2	91.95	0	0.00	90.60	2	3,558	0.06%
2023/08/23	0	0.00	2	93.80	94.60	-2	3,561	-0.06%
2023/08/22	18	90.16	0	0.00	90.40	18	3,524	0.51%
2023/08/14	2	89.80	0	0.00	89.50	2	3,488	0.06%
2023/08/04	0	0.00	1	99.40	99.50	-1	3,254	-0.03%
2023/08/02	0	0.00	3	91.00	90.50	-3	3,095	-0.10%
2023/08/01	2	92.40	0	0.00	92.50	2	3,084	0.06%
2023/07/28	2	92.00	2	92.55	91.60	0	3,081	0.00%
2023/07/27	0	0.00	1	91.40	91.10	-1	3,068	-0.03%
2023/07/26	9	93.38	21	90.40	90.00	-12	3,101	-0.39%
2023/07/25	3	95.77	0	0.00	95.50	3	3,086	0.10%
2023/07/24	11	100.23	4	95.90	95.90	7	3,095	0.23%
2023/07/21	3	97.90	3	97.50	97.50	0	3,030	0.00%
2023/07/20	0	0.00	3	100.07	100.00	-3	3,024	-0.10%
2023/07/19	1	101.50	0	0.00	96.20	1	2,932	0.03%
2023/07/18	6	95.70	6	97.40	96.50	0	2,905	0.00%
2023/07/17	1	96.60	1	98.20	96.60	0	2,913	0.00%
2023/07/14	1	98.70	0	0.00	97.60	1	2,935	0.03%
2023/07/13	4	98.58	0	0.00	97.60	4	2,963	0.13%
2023/07/12	3	100.63	0	0.00	99.20	3	2,963	0.10%
2023/07/11	1	102.00	1	103.00	103.00	0	2,923	0.00%
2023/07/10	1	99.70	2	99.60	99.90	-1	2,853	-0.04%
2023/07/07	4	97.23	4	97.25	96.40	0	2,797	0.00%
2023/07/03	3	89.20	3	90.80	91.30	0	2,511	0.00%
2023/06/30	0	0.00	3	90.60	90.30	-3	2,543	-0.12%
2023/06/21	0	0.00	0.5	87.50	87.10	-0.5	3,190	-0.02%
2023/06/19	0	0.00	5.1	89.26	89.30	-5.1	3,181	-0.16%
2023/06/16	3	91.30	0	0.00	90.50	3	3,177	0.09%
2023/06/15	1	89.80	4	91.88	92.00	-3	3,176	-0.09%
2023/06/08	3.5	90.35	1	92.40	90.10	2.5	3,136	0.08%
2023/06/07	0	0.00	4	92.65	93.20	-4	3,092	-0.13%
2023/06/06	0	0.00	1	89.70	89.60	-1	2,970	-0.03%
2023/06/05	3	89.63	0	0.00	90.00	3	2,919	0.10%
2023/05/31	0	0.00	3	82.47	82.90	-3	2,754	-0.11%
2023/05/30	0	0.00	1	81.30	81.00	-1	2,709	-0.04%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/23	2	81.30	3	82.27	81.00	-1	2,793	-0.04%
2023/05/19	1	78.40	2	77.85	78.00	-1	2,833	-0.04%
2023/05/17	1	77.70	0	0.00	77.40	1	2,828	0.04%
2023/05/11	1	79.10	0	0.00	78.70	1	2,804	0.04%
2023/05/04	1	82.30	0	0.00	81.20	1	2,828	0.04%
2023/05/02	0	0.00	0	85.00	84.30	0	2,862	0.00%
2023/04/28	0	0.00	1	83.70	82.80	-1	2,943	-0.03%
2023/04/26	1	83.40	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	0.00	3	84.90	83.00	-3	2,969	-0.10%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/20	2	91.65	0	0.00	90.60	2	2,945	0.07%
2023/04/18	3	94.17	2	93.10	93.00	1	3,004	0.03%
2023/04/17	2	92.45	1	93.30	93.90	1	3,010	0.03%
2023/04/13	3	91.47	0	0.00	90.40	3	2,945	0.10%
2023/04/12	32	93.37	32	92.06	93.40	0	2,911	0.00%
2023/04/11	2	92.10	2	95.00	93.70	0	2,871	0.00%
2023/04/07	0	89.20	0	0.00	90.60	0	2,734	0.00%
2023/04/06	0	85.90	0	0.00	89.00	0	2,638	0.00%
2023/03/31	1	85.90	2	86.15	87.20	-1	2,585	-0.04%
2023/03/30	6	87.43	7	87.79	87.80	-1	2,526	-0.04%
2023/03/29	2	87.75	0	0.00	85.10	2	2,387	0.08%
2023/03/28	4	82.90	4	82.13	82.30	0	2,095	0.00%
2023/03/24	1	81.40	2	80.60	80.90	-1	1,894	-0.05%
2023/03/23	0	78.50	0	0.00	78.10	0	1,841	0.00%
2023/03/20	0	0.00	1	78.70	77.30	-1	1,850	-0.05%
2023/03/14	0	74.90	0	0.00	74.10	0	1,819	0.00%
2023/03/10	1	76.20	0	0.00	75.30	1	1,871	0.05%
2023/03/09	0	79.20	0	0.00	77.80	0	1,897	0.00%
2023/03/07	1	78.60	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	1	79.30	79.30	-1	1,982	-0.05%
2023/03/03	1	75.00	1	77.10	77.50	0	2,067	0.00%
2023/02/24	1	76.80	0	0.00	76.70	1	2,435	0.04%
2023/02/22	2	77.95	0	0.00	77.50	2	2,422	0.08%
2023/02/20	0	0.00	2	80.00	81.00	-2	2,353	-0.08%
2023/01/31	0	0.00	9	78.42	79.50	-9	2,460	-0.37%
2023/01/16	3	71.37	0	0.00	69.90	3	2,254	0.13%
2023/01/11	2	74.40	0	0.00	74.10	2	2,223	0.09%
2023/01/09	3	76.67	0	0.00	75.20	3	2,193	0.14%
2022/12/20	0	0.00	1	67.40	67.10	-1	2,140	-0.05%
2022/12/14	1	73.50	0	0.00	73.50	1	2,131	0.05%
2022/12/05	2	76.50	2	74.80	74.50	0	2,069	0.00%
2022/11/28	12	78.50	2	78.50	78.80	10	1,970	0.51%
2022/11/25	2	79.60	2	79.90	79.30	0	1,999	0.00%
2022/11/24	9	78.34	11	79.95	81.50	-2	2,007	-0.10%
2022/11/23	7	70.94	7	71.56	75.50	0	1,717	0.00%
2022/11/17	0	0.00	1	70.30	70.50	-1	1,689	-0.06%
2022/11/10	1	64.20	1	66.50	66.90	0	1,656	0.00%
2022/11/04	1	62.50	0	0.00	63.50	1	1,608	0.06%
2022/10/31	0	0.00	2	61.50	61.80	-2	1,530	-0.13%
2022/10/24	0	0.00	2	60.50	60.00	-2	1,433	-0.14%
2022/10/20	0	0.00	3	60.83	61.00	-3	1,492	-0.20%
2022/10/19	0	0.00	1	61.10	60.60	-1	1,494	-0.07%
2022/10/17	0	0.00	0.2	60.30	60.50	-0.2	1,477	-0.02%
2022/10/14	0	0.00	0.4	58.78	58.70	-0.4	1,464	-0.03%
2022/10/13	1	56.70	0	0.00	55.20	1	1,456	0.07%
2022/10/07	1	62.50	0	0.00	62.50	1	1,429	0.07%
2022/10/05	1	64.50	1.2	64.93	65.00	-0.2	1,425	-0.01%
2022/09/29	0	0.00	1	60.40	60.20	-1	1,383	-0.07%
2022/09/06	1	77.00	0	0.00	75.50	1	1,579	0.06%
2022/09/01	1	82.90	2	81.60	80.80	-1	1,578	-0.06%
2022/08/31	1	80.50	0	0.00	82.00	1	1,524	0.07%
2022/08/26	0	0.00	1	77.50	77.60	-1	1,501	-0.07%
2022/08/25	1	77.00	0	0.00	77.00	1	1,506	0.07%
2022/08/22	0	0.00	0.3	76.00	75.60	-0.3	1,469	-0.02%
2022/08/16	0	0.00	0.2	76.70	76.10	-0.2	1,520	-0.01%
2022/08/15	0	0.00	1	76.30	76.50	-1	1,532	-0.07%
2022/08/12	0	0.00	1	74.00	75.80	-1	1,539	-0.06%
2022/08/11	1	73.10	1	73.60	73.50	0	1,545	0.00%
2022/08/09	1	71.60	0	0.00	71.60	1	1,638	0.06%
2022/07/27	1	68.70	1	68.30	70.90	0	1,751	0.00%
2022/07/15	0.1	74.00	0	0.00	73.50	0.1	1,835	0.01%
2022/07/14	0.1	71.90	0	0.00	72.80	0.1	1,835	0.00%
2022/07/07	0.1	66.00	0	0.00	69.10	0.1	1,815	0.01%
2022/07/06	0.1	67.30	0	0.00	66.10	0.1	1,824	0.01%
2022/07/04	0.2	75.75	0	0.00	72.00	0.2	1,807	0.01%
2022/07/01	0.1	79.30	0	0.00	77.10	0.1	1,816	0.01%
2022/06/23	0.1	80.20	0	0.00	80.70	0.1	1,818	0.01%
2022/06/21	0	0.00	1	83.30	83.20	-1	1,825	-0.05%
2022/06/15	0.1	88.20	0	0.00	91.00	0.1	1,818	0.01%
2022/06/14	20	87.00	20	86.44	88.50	0	1,838	0.00%
2022/06/06	0	0.00	1	95.90	96.70	-1	1,972	-0.05%
2022/06/02	1	94.50	0	0.00	94.10	1	1,939	0.05%
2022/06/01	0	0.00	3	95.03	95.40	-3	1,958	-0.15%
2022/05/31	1.1	93.82	0	0.00	94.40	1.1	1,934	0.06%
2022/05/30	2	89.10	0	0.00	90.10	2	1,943	0.10%
2022/05/16	0.2	83.15	0	0.00	82.00	0.2	1,938	0.01%
2022/05/13	0.1	82.90	0	0.00	83.60	0.1	1,979	0.01%
2022/05/10	1.1	78.85	1	80.40	82.30	0.1	2,107	0.00%
2022/05/04	1	84.40	1	84.30	84.30	0	2,143	0.00%
2022/05/03	0.1	85.00	0	0.00	85.60	0.1	2,129	0.00%
2022/04/28	0.1	85.20	0	0.00	83.90	0.1	2,166	0.00%
2022/04/25	0	0.00	1	92.30	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	1	94.20	94.00	-1	2,131	-0.05%
2022/04/20	1	90.30	1	90.80	90.60	0	2,184	0.00%
2022/04/18	4	92.00	3	91.53	91.50	1	2,333	0.04%
2022/04/15	3	95.63	2	94.40	94.40	1	2,345	0.04%
2022/04/12	0	0.00	1	97.30	97.60	-1	2,501	-0.04%
2022/04/08	2.1	95.33	4	96.63	97.60	-2	2,513	-0.08%
2022/04/07	10	95.11	8	95.55	95.70	2	2,509	0.08%
2022/04/01	1	98.80	1	98.80	98.80	0	2,510	0.00%
2022/03/25	0.1	102.50	0	0.00	103.00	0.1	2,609	0.00%
2022/03/21	1	104.50	1	100.50	101.50	0	2,741	0.00%
2022/03/16	0.1	95.00	1.1	95.84	98.00	-1.1	2,722	-0.04%
2022/03/15	17.1	95.33	17	93.83	93.50	0.1	2,697	0.00%
2022/03/14	8	96.33	9	97.10	97.70	-1	2,684	-0.04%
2022/03/11	7	98.21	7.1	98.21	98.20	-0.1	2,642	0.00%
2022/03/09	0.1	100.50	0	0.00	100.50	0.1	2,586	0.00%
2022/03/07	0	0.00	1	101.50	101.50	-1	2,589	-0.04%
2022/03/03	1	110.50	1	111.00	110.00	0	2,628	0.00%
2022/03/01	0	0.00	1	106.00	106.50	-1	2,633	-0.04%
2022/02/24	1.1	100.21	0	0.00	101.00	1.1	2,723	0.04%
2022/02/23	0.1	106.00	0	0.00	108.00	0.1	2,710	0.00%
2022/02/22	2	105.00	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0.1	109.50	0	0.00	109.50	0.1	2,769	0.00%
2022/02/16	0.2	109.75	0	0.00	109.00	0.2	2,929	0.01%
2022/02/11	1	115.00	1	113.50	113.50	0	2,876	0.00%
2022/02/09	6	112.33	6	113.17	114.50	0	2,845	0.00%
2022/02/08	0	0.00	0	117.00	116.00	0	2,795	0.00%
2022/02/07	0.2	114.00	0	0.00	115.00	0.2	2,876	0.01%
2022/01/26	0.1	116.50	0	0.00	116.50	0.1	2,887	0.00%
2022/01/20	0.1	120.00	0	0.00	121.50	0.1	3,291	0.00%
2022/01/17	0	0.00	0	125.00	124.50	0	3,659	0.00%
2022/01/12	6.1	122.84	5	122.30	119.00	1.1	3,707	0.03%
2022/01/11	0	0.00	2	126.00	125.50	-2	3,610	-0.06%
2022/01/10	0	0.00	5	129.60	130.50	-5	3,587	-0.14%
2022/01/07	10.1	130.16	7	130.28	130.50	3	3,580	0.08%
2022/01/06	3	135.83	0	0.00	136.00	3	3,506	0.09%
2022/01/05	2	141.25	1	138.50	138.50	1	3,510	0.03%
2022/01/03	0	0.00	21	143.00	143.50	-21	3,523	-0.60%
2021/12/30	1	141.50	0	142.00	142.00	1	3,549	0.03%
2021/12/29	0	0.00	0	141.00	142.00	0	3,609	0.00%
2021/12/28	1	146.91	0	143.50	143.00	1	3,672	0.03%
2021/12/27	14	142.21	0	0.00	142.50	14	3,682	0.38%
2021/12/23	11	141.45	1	141.00	141.00	10	3,746	0.27%
2021/12/22	0	0.00	0.1	140.00	139.50	-0.1	3,769	0.00%
2021/12/21	3.2	136.06	1	136.50	137.50	2.2	3,741	0.06%
2021/12/20	0	0.00	15	134.00	133.50	-15	3,731	-0.40%
2021/12/17	2.1	136.73	0	0.00	137.50	2.1	3,723	0.06%
2021/12/16	2	141.25	2	142.50	142.50	0	3,647	0.00%
2021/12/14	2.3	140.48	1	140.00	139.50	1.3	3,746	0.03%
2021/12/10	3	142.00	0	0.00	141.50	3	4,011	0.07%
2021/12/08	2	148.00	2.1	145.52	145.00	-0.1	4,087	0.00%
2021/12/07	0.1	146.50	0	0.00	146.00	0.1	4,097	0.00%
2021/11/30	0	0.00	0.2	148.99	147.00	-0.2	4,382	0.00%
2021/11/29	2.1	144.45	3	146.50	147.00	-1	4,439	-0.02%
2021/11/26	1	142.50	10	142.50	145.00	-9	4,498	-0.20%
2021/11/25	1	151.00	9	150.61	148.00	-8	4,473	-0.18%
2021/11/23	5	154.50	13	151.19	151.00	-8	4,467	-0.18%
2021/11/22	0	0.00	2	155.50	156.00	-2	4,482	-0.04%
2021/11/19	2	156.50	3	158.33	156.00	-1	4,636	-0.02%
2021/11/18	4	158.00	3	156.33	156.00	1	4,675	0.02%
2021/11/17	5.2	156.49	4	157.25	157.50	1.2	4,698	0.03%
2021/11/16	1	154.00	10	154.50	154.50	-9	4,643	-0.19%
2021/11/15	3	153.00	2	152.25	151.50	1	4,594	0.02%
2021/11/12	1	152.00	1	154.00	152.50	0	4,614	0.00%
2021/11/10	1	150.50	6	150.67	151.50	-5	4,664	-0.11%
2021/11/09	4	148.13	4	148.88	148.50	0	4,682	0.00%
2021/11/08	5	149.50	0	0.00	149.00	5	4,654	0.11%
2021/11/05	2	148.50	2	150.00	152.00	0	4,661	0.00%
2021/11/04	1	150.00	1	150.00	150.00	0	4,693	0.00%
2021/11/02	4	155.75	2	163.00	154.00	2	4,621	0.04%
2021/11/01	1	159.50	1	160.50	161.00	0	4,584	0.00%
2021/10/29	2	162.25	1	167.00	159.50	1	4,642	0.02%
2021/10/28	0	0.00	5	160.00	158.50	-5	4,492	-0.11%
2021/10/27	0	0.00	7	157.21	161.50	-7	4,457	-0.16%
2021/10/26	5	148.00	5	149.00	149.00	0	4,249	0.00%
2021/10/25	0	0.00	1	141.00	143.00	-1	4,228	-0.02%
2021/10/22	4	138.63	3	139.33	140.00	1	4,315	0.02%
2021/10/21	1	149.50	1	145.00	143.50	0	4,357	0.00%
2021/10/20	0	0.00	2	143.25	143.50	-2	4,338	-0.05%
2021/10/19	0	0.00	1	142.00	143.00	-1	4,470	-0.02%
2021/10/18	1	139.00	0	0.00	139.00	1	4,745	0.02%
2021/10/14	0	0.00	0	136.00	136.00	0	5,063	0.00%
2021/10/12	0	0.00	0	137.00	136.50	0	5,191	0.00%
2021/10/07	3	142.50	2	141.00	141.50	1	5,378	0.02%
2021/10/06	0	0.00	1	138.00	137.50	-1	5,607	-0.02%
2021/10/05	6	136.50	5	139.10	138.50	1	5,874	0.02%
2021/10/04	40	135.44	2	137.00	132.00	38	6,024	0.63%
2021/10/01	3	138.33	0	0.00	136.50	3	6,243	0.05%
2021/09/30	10	139.00	2	140.50	143.50	8	6,511	0.12%
2021/09/29	4	140.25	2	141.50	140.50	2	6,543	0.03%
2021/09/27	2	151.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/23	1	150.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	0	0.00	2	150.75	149.50	-2	7,012	-0.03%
2021/09/17	1	146.50	11	149.32	150.50	-10	7,006	-0.14%
2021/09/16	88	145.90	58	146.25	144.50	30	7,056	0.43%
2021/09/15	10	149.75	6	149.75	150.00	4	7,098	0.06%
2021/09/14	2	156.75	6	158.67	159.50	-4	7,042	-0.06%
2021/09/13	6	160.25	1	157.00	157.00	5	7,067	0.07%
2021/09/10	4	163.38	2	163.50	163.50	2	7,043	0.03%
2021/09/09	1	165.00	2	166.25	165.00	-1	7,066	-0.01%
2021/09/08	3	164.67	2	166.75	164.00	1	7,095	0.01%
2021/09/07	2	169.50	2	165.00	165.00	0	7,193	0.00%
2021/09/06	3	171.00	2	174.00	172.00	1	7,207	0.01%
2021/09/03	6	174.00	1	174.00	174.00	5	7,311	0.07%
2021/09/02	1	176.00	1	175.00	175.00	0	7,603	0.00%
2021/09/01	1	170.00	10.1	170.81	175.00	-9.1	7,580	-0.12%
2021/08/31	18	165.00	0	0.00	168.50	18	7,481	0.24%
2021/08/30	3	169.67	12	166.00	166.00	-9	7,499	-0.12%
2021/08/25	2.1	164.24	3	165.83	170.00	-0.9	7,537	-0.01%
2021/08/24	0	0.00	10	163.00	162.00	-10	7,398	-0.14%
2021/08/23	0	0.00	1	151.50	155.00	-1	7,405	-0.01%
2021/08/18	14	143.14	14	144.00	150.00	0	7,845	0.00%
2021/08/17	0	0.00	20	147.50	145.50	-20	7,965	-0.25%
2021/08/13	0	0.00	1	149.00	145.00	-1	7,943	-0.01%
2021/08/12	0	0.00	2	153.00	153.50	-2	7,946	-0.03%
2021/08/10	2	154.25	3	154.00	154.00	-1	8,085	-0.01%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	10	163.85	1	163.50	163.50	9	8,291	0.11%
2021/08/04	0	0.00	5	166.70	165.50	-5	8,341	-0.06%
2021/08/03	2	161.25	5	161.50	162.00	-3	8,289	-0.04%
2021/08/02	3	161.17	1	162.00	161.50	2	8,306	0.02%
2021/07/30	1	168.50	0	0.00	164.00	1	8,322	0.01%
2021/07/29	3	164.50	3	166.17	167.00	0	8,323	0.00%
2021/07/28	1	160.50	3	166.50	165.00	-2	8,391	-0.02%
2021/07/27	3	173.67	1	170.00	169.50	2	8,463	0.02%
2021/07/26	3	177.67	0	0.00	177.50	3	8,524	0.04%
2021/07/23	7	181.36	7	175.43	176.00	0	8,542	0.00%
2021/07/22	6	185.67	3	184.50	183.50	3	8,500	0.04%
2021/07/21	1	177.00	4	181.88	187.50	-3	8,323	-0.04%
2021/07/20	0	0.00	1	180.00	173.50	-1	8,132	-0.01%
2021/07/19	1	180.00	7.2	180.53	181.00	-6.2	8,090	-0.08%
2021/07/16	4	179.25	4.4	180.02	178.00	-0.4	8,076	0.00%
2021/07/15	1	183.00	2	184.00	186.00	-1	8,031	-0.01%
2021/07/14	1	184.50	2	182.00	187.00	-1	7,974	-0.01%
2021/07/13	25	189.44	22	194.00	181.50	3	7,875	0.04%
2021/07/12	1	175.50	1.1	175.49	187.00	-0.1	7,644	0.00%
2021/07/09	6	173.00	7	170.93	171.00	-1	7,354	-0.01%
2021/07/08	3	169.17	3	170.17	170.00	0	7,228	0.00%
2021/07/07	0	0.00	8.4	167.35	167.50	-8.4	7,034	-0.12%
2021/07/06	6	160.00	0	0.00	160.50	6	6,822	0.09%
2021/07/05	3	161.67	4.1	162.98	161.50	-1.1	6,856	-0.02%
2021/07/02	5	158.70	4	159.50	160.50	1	6,846	0.01%
2021/07/01	1	154.50	0	0.00	150.00	1	6,993	0.01%
2021/06/30	11	156.59	2	158.50	155.50	9	6,981	0.13%
2021/06/29	2	156.25	5	155.60	154.00	-3	6,883	-0.04%
2021/06/28	5	155.30	0	0.00	156.50	5	6,977	0.07%
2021/06/25	5	156.80	5	156.90	155.00	0	6,965	0.00%
2021/06/24	24	154.27	25	157.28	155.50	-1	6,906	-0.01%
2021/06/23	0	0.00	27	151.74	152.00	-27	6,737	-0.40%
2021/06/22	25	150.26	3	149.00	148.50	22	6,674	0.33%
2021/06/21	2	148.00	3	149.67	149.50	-1	6,650	-0.02%
2021/06/18	3	150.83	0	0.00	149.00	3	6,656	0.05%
2021/06/17	3	146.67	3	148.83	151.00	0	6,696	0.00%
2021/06/16	10	150.70	6	150.58	148.50	4	6,684	0.06%
2021/06/15	3	150.33	2	150.50	151.00	1	6,544	0.02%
2021/06/11	5	149.70	4	147.38	147.00	1	6,582	0.02%
2021/06/10	6	149.25	3	150.67	147.00	3	6,566	0.05%
2021/06/09	0	0.00	2	141.75	141.00	-2	6,218	-0.03%
2021/06/07	1	138.50	1	139.50	138.50	0	6,302	0.00%
2021/06/04	31	138.44	1	138.00	140.00	30	6,304	0.48%
2021/06/02	12	137.25	2	136.50	136.00	10	6,376	0.16%
2021/06/01	1	143.00	1	144.00	143.00	0	6,310	0.00%
2021/05/27	4	139.75	6	139.75	138.00	-2	6,266	-0.03%
2021/05/26	3	133.17	13	139.54	135.50	-10	6,186	-0.16%
2021/05/25	1	132.15	5	131.40	135.00	-4	5,925	-0.07%
2021/05/24	6	121.08	3	120.83	123.00	3	5,848	0.05%
2021/05/21	5	120.00	5	121.50	122.00	0	5,878	0.00%
2021/05/20	5	121.10	5	118.20	117.00	0	5,981	0.00%
2021/05/19	1	119.00	1	120.50	121.50	0	6,021	0.00%
2021/05/18	1	119.00	1	121.00	123.00	0	6,011	0.00%
2021/05/14	3	123.00	14	114.18	116.00	-11	6,001	-0.18%
2021/05/13	0.5	119.50	2	118.25	121.50	-1.5	6,052	-0.02%
2021/05/12	4	115.25	2	114.25	113.00	2	6,237	0.03%
2021/05/11	13	122.00	0	0.00	119.00	13	6,303	0.21%
2021/05/10	3	130.33	2	131.00	129.50	1	6,376	0.02%
2021/05/07	1	134.00	13.1	134.63	134.50	-12.1	6,490	-0.19%
2021/05/06	3	127.33	2	124.50	124.00	1	6,531	0.02%
2021/05/05	32.1	129.68	12	128.08	127.00	20.1	6,646	0.30%
2021/05/04	7	132.14	6	131.08	129.00	1	6,867	0.01%
2021/05/03	8	147.81	6	141.58	141.50	2	7,454	0.03%
2021/04/29	4	157.63	4	157.88	156.00	0	7,692	0.00%
2021/04/28	5	158.90	8	159.69	158.00	-3	7,845	-0.04%
2021/04/27	2	157.50	0	0.00	159.00	2	7,982	0.03%
2021/04/26	1	152.00	11	152.18	152.00	-10	8,109	-0.12%
2021/04/23	3	150.00	3	151.00	152.00	0	8,168	0.00%
2021/04/22	4	154.63	14	154.21	148.50	-10	8,232	-0.12%
2021/04/21	1.1	156.50	1	156.00	156.00	0.1	8,435	0.00%
2021/04/20	1	155.00	1	158.00	159.00	0	8,825	0.00%
2021/04/19	0	0.00	1	155.00	158.00	-1	9,012	-0.01%
2021/04/16	3	155.67	2	152.50	152.50	1	9,471	0.01%
2021/04/15	4	153.88	13	154.54	156.00	-9	9,474	-0.09%
2021/04/14	2	157.25	2	155.00	155.00	0	9,509	0.00%
2021/04/13	5	160.00	5	161.50	158.50	0	9,638	0.00%
2021/04/07	2	169.00	0	0.00	165.50	2	9,876	0.02%
2021/04/01	3	156.67	5.1	153.62	153.00	-2.1	10,358	-0.02%
2021/03/31	5	152.20	7	153.29	156.00	-2	10,433	-0.02%
2021/03/30	2	148.00	1	149.00	149.00	1	10,451	0.01%
2021/03/29	2	147.50	2	147.50	147.50	0	10,529	0.00%
2021/03/26	1	142.50	2	144.00	145.50	-1	10,544	-0.01%
2021/03/25	2	141.25	1	142.00	141.00	1	10,589	0.01%
2021/03/24	1	144.50	1	145.50	142.50	0	10,613	0.00%
2021/03/23	30	142.00	0	0.00	142.50	30	10,681	0.28%
2021/03/22	1	141.50	1	141.00	141.00	0	10,744	0.00%
2021/03/19	1	145.00	0	0.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	31	147.98	148.00	-31	10,725	-0.29%
2021/03/17	3	147.83	3	150.17	146.00	0	10,821	0.00%
2021/03/16	4	145.25	4	146.50	146.50	0	10,811	0.00%
2021/03/15	4	148.50	3	147.51	147.50	1	10,953	0.01%
2021/03/12	31	150.98	1	151.50	152.00	30	10,983	0.27%
2021/03/11	2	148.00	2	149.75	150.50	0	11,073	0.00%
2021/03/10	1	150.50	1	148.00	148.00	0	11,186	0.00%
2021/03/09	0	146.00	1	144.00	149.50	-1	11,559	-0.01%
2021/03/08	1	159.50	1	152.50	152.50	0	12,197	0.00%
2021/03/02	0	0.00	2	162.00	161.00	-2	12,817	-0.02%
2021/02/26	3	160.17	1	159.50	159.50	2	12,899	0.02%
2021/02/25	7	169.43	7	168.50	166.00	0	12,939	0.00%
2021/02/24	2	171.00	4	170.63	166.50	-2	13,244	-0.02%
2021/02/22	4	172.00	7	169.36	171.00	-3	13,582	-0.02%
2021/02/19	1.1	165.58	1	168.00	167.00	0.1	13,916	0.00%
2021/02/18	1	162.00	1	163.00	164.50	0	14,899	0.00%
2021/02/17	1	161.00	1.1	163.45	164.50	-0.1	15,466	0.00%
2021/02/05	4	159.75	2	156.00	156.00	2	15,559	0.01%
2021/02/04	5	157.80	8	158.31	159.50	-3	15,583	-0.02%
2021/02/03	9	168.83	8	166.38	163.00	1	15,439	0.01%
2021/02/02	8	160.56	6	162.25	168.00	2	15,199	0.01%
2021/01/29	34	161.75	33	163.35	155.00	1	14,987	0.01%
2021/01/28	13	162.54	12	160.25	160.00	1	14,856	0.01%
2021/01/27	7	166.21	5	167.90	166.50	2	14,893	0.01%
2021/01/26	7	167.57	12	165.42	163.00	-5	14,728	-0.03%
2021/01/25	62.1	170.74	61	169.21	167.00	1.1	14,401	0.01%
2021/01/22	11	160.50	20	160.18	166.00	-9	13,660	-0.07%
2021/01/21	0	0.00	2	151.50	151.00	-2	13,328	-0.02%
2021/01/20	6	149.00	7	147.86	146.50	-1	13,151	-0.01%
2021/01/19	15	149.03	13	149.42	150.00	2	12,974	0.02%
2021/01/18	7	139.86	1	140.00	142.50	6	12,790	0.05%
2021/01/15	2	145.00	0	0.00	142.50	2	12,768	0.02%
2021/01/14	10	150.85	17	148.53	146.00	-7	12,692	-0.06%
2021/01/13	20	149.18	23	147.89	149.00	-3	12,473	-0.02%
2021/01/12	3	144.67	4	142.50	140.00	-1	12,074	-0.01%
2021/01/11	9	143.67	4	141.50	144.50	5	11,881	0.04%
2021/01/07	2	134.00	0	0.00	132.50	2	11,486	0.02%
2021/01/06	0	0.00	10	137.10	133.50	-10	11,728	-0.09%
2021/01/05	5	137.50	0	0.00	138.50	5	11,645	0.04%
2021/01/04	4	134.25	19	136.55	138.50	-15	11,776	-0.13%
2020/12/31	2	140.00	5	139.50	135.00	-3	11,690	-0.03%
2020/12/30	2	138.00	0	0.00	137.00	2	11,732	0.02%
2020/12/29	2	137.00	2	136.00	136.50	0	11,841	0.00%
2020/12/28	17	137.03	23.2	136.71	138.00	-6.2	11,835	-0.05%
2020/12/25	7	129.00	6.3	129.99	131.00	0.7	11,339	0.01%
2020/12/24	4	127.88	4	128.00	127.00	0	11,406	0.00%
2020/12/23	4	124.00	1	128.00	128.00	3	11,591	0.03%
2020/12/22	9	125.55	0	0.00	122.00	9	11,699	0.08%
2020/12/21	2.1	120.64	3	123.17	126.00	-0.9	11,830	-0.01%
2020/12/18	2.2	124.95	2	126.00	123.00	0.2	11,962	0.00%
2020/12/16	10	124.50	10	123.50	123.50	0	12,000	0.00%
2020/12/14	0	0.00	1	122.00	121.00	-1	12,254	-0.01%
2020/12/11	7	120.14	0	0.00	121.50	7	12,564	0.06%
2020/12/10	4	125.25	5	125.30	125.00	-1	12,969	-0.01%
2020/12/09	3	129.17	20	129.00	128.50	-17	13,476	-0.13%
2020/12/08	2	125.00	4	124.13	124.50	-2	13,588	-0.01%
2020/12/07	13	124.19	7	123.79	123.00	6	13,556	0.04%
2020/12/04	5.2	128.15	2	128.00	129.00	3.2	13,392	0.02%
2020/12/03	23	132.11	4	130.38	128.00	19	13,218	0.14%
2020/12/02	35	131.06	33.2	130.98	131.00	1.8	12,834	0.01%
2020/12/01	1	121.00	1	123.50	123.50	0	12,089	0.00%
2020/11/27	3	123.67	1	122.50	122.00	2	11,996	0.02%
2020/11/26	2	121.50	8	123.31	124.50	-6	11,870	-0.05%
2020/11/25	1	120.50	1	120.50	117.00	0	11,431	0.00%
2020/11/24	7	120.43	6	122.08	120.50	1	11,304	0.01%
2020/11/23	3	125.17	2	125.25	122.00	1	11,216	0.01%
2020/11/20	2.2	120.05	3	119.00	126.00	-0.8	10,951	-0.01%
2020/11/19	3	120.83	1	123.50	121.00	2	10,676	0.02%
2020/11/18	7	122.50	9	121.22	121.50	-2	10,487	-0.02%
2020/11/17	23	122.63	18	123.06	118.50	5	10,075	0.05%
2020/11/16	4	114.88	7	118.00	119.00	-3	9,131	-0.03%
2020/11/13	1	106.00	0	0.00	108.50	1	8,563	0.01%
2020/11/12	1	102.50	4	103.00	104.50	-3	8,433	-0.04%
2020/11/11	2	102.25	1	102.50	102.50	1	8,359	0.01%
2020/11/10	3	102.17	2	103.00	100.50	1	8,369	0.01%
2020/11/09	1	104.00	1	104.00	104.00	0	8,364	0.00%
2020/11/06	1	104.00	2	103.00	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	1	103.00	103.00	-1	8,347	-0.01%
2020/11/04	1	103.50	1	103.00	102.50	0	8,368	0.00%
2020/11/03	4	101.13	0	0.00	100.50	4	8,487	0.05%
2020/11/02	1	98.70	0	0.00	99.50	1	8,522	0.01%
2020/10/30	2	100.50	1	98.50	98.50	1	8,509	0.01%
2020/10/29	4	99.98	4	100.13	100.50	0	8,513	0.00%
2020/10/28	3	103.33	4	102.50	102.00	-1	8,516	-0.01%
2020/10/27	17	102.56	17	103.09	104.50	0	8,513	0.00%
2020/10/26	2	104.25	3	102.33	102.00	-1	8,498	-0.01%
2020/10/23	6	103.00	7	103.14	104.00	-1	8,564	-0.01%
2020/10/22	1	102.50	2	101.00	101.00	-1	8,547	-0.01%
2020/10/21	3	103.33	3	103.67	102.50	0	8,582	0.00%
2020/10/20	2	103.75	2	103.25	102.50	0	8,585	0.00%
2020/10/19	6	102.67	7	103.14	103.00	-1	8,628	-0.01%
2020/10/16	17	103.18	12	104.13	101.00	5	8,639	0.06%
2020/10/15	3	105.00	7	103.86	103.50	-4	8,629	-0.05%
2020/10/14	37	107.36	31	108.53	105.00	6	8,754	0.07%
2020/10/13	3	104.33	3	105.67	106.00	0	8,527	0.00%
2020/10/12	22	103.98	31	104.66	106.00	-9	8,498	-0.11%
2020/10/08	6	101.58	4	102.63	101.00	2	8,424	0.02%
2020/10/07	12	104.54	14	105.18	102.50	-2	8,470	-0.02%
2020/10/06	3	104.67	4	104.25	104.50	-1	8,478	-0.01%
2020/10/05	1	103.00	1	103.50	103.50	0	8,798	0.00%
2020/09/30	1	101.00	1	101.50	101.50	0	9,160	0.00%
2020/09/29	20	100.17	21	101.02	101.00	-1	9,258	-0.01%
2020/09/28	11	98.23	14	99.99	102.00	-3	9,259	-0.03%
2020/09/25	21	95.70	22	95.71	94.60	-1	9,281	-0.01%
2020/09/24	11	98.40	9	98.32	97.10	2	9,450	0.02%
2020/09/23	3	100.37	7	101.04	102.00	-4	9,534	-0.04%
2020/09/22	13	96.06	13	97.46	98.00	0	9,348	0.00%
2020/09/21	4	98.05	2	98.70	97.40	2	9,295	0.02%
2020/09/18	7	99.36	3	99.70	98.60	4	9,229	0.04%
2020/09/17	8	101.38	6	102.25	100.00	2	9,114	0.02%
2020/09/16	3	100.67	3	102.00	100.00	0	8,922	0.00%
2020/09/15	3	100.67	9	98.97	102.00	-6	8,637	-0.07%
2020/09/14	19	99.63	7	99.53	96.70	12	8,137	0.15%
2020/09/11	1	92.60	10	93.46	95.30	-9	7,562	-0.12%
2020/09/10	0	0.00	2	89.40	89.20	-2	7,233	-0.03%
2020/09/08	4	87.53	2	88.20	88.20	2	7,241	0.03%
2020/09/07	0	0.00	4	88.83	87.40	-4	7,315	-0.05%
2020/09/03	10	89.00	11	89.10	88.00	-1	7,371	-0.01%
2020/09/02	4	85.93	8	87.36	87.30	-4	7,348	-0.05%
2020/09/01	8	85.30	3	85.10	85.10	5	7,370	0.07%
2020/08/31	1	87.80	1	86.30	86.30	0	7,492	0.00%
2020/08/26	1	85.30	6	88.67	89.50	-5	8,010	-0.06%
2020/08/25	3	85.30	3	85.00	85.00	0	7,989	0.00%
2020/08/21	7	82.30	7	83.41	84.50	0	8,076	0.00%
2020/08/20	6	81.32	3	80.70	81.50	3	8,083	0.04%
2020/08/19	5	87.66	9	87.09	86.20	-4	8,041	-0.05%
2020/08/18	12	89.43	4	88.90	88.80	8	8,071	0.10%
2020/08/17	5	92.00	4	92.25	91.70	1	8,058	0.01%
2020/08/13	3	92.27	2	92.95	91.60	1	8,157	0.01%
2020/08/12	4	92.78	2	93.40	93.10	2	8,303	0.02%
2020/08/11	1	94.70	11	95.15	94.60	-10	8,348	-0.12%
2020/08/07	1	102.00	5	98.68	98.50	-4	8,401	-0.05%
2020/08/05	14	97.84	10	97.87	97.50	4	8,329	0.05%
2020/08/04	4	96.23	4	96.75	96.60	0	8,709	0.00%
2020/08/03	3	97.23	3	96.10	96.10	0	9,128	0.00%
2020/07/31	1	95.00	1	96.30	97.20	0	9,216	0.00%
2020/07/30	4	94.68	4	93.95	94.50	0	9,312	0.00%
2020/07/29	0	0.00	2	93.80	93.80	-2	9,369	-0.02%
2020/07/28	13	93.78	13	92.18	91.90	0	9,396	0.00%
2020/07/27	4	95.85	3	96.33	95.90	1	9,428	0.01%
2020/07/24	2	98.75	0	0.00	96.10	2	9,679	0.02%
2020/07/22	2	98.50	2	99.05	99.10	0	9,783	0.00%
2020/07/21	0	0.00	3	97.67	97.70	-3	9,763	-0.03%
2020/07/20	4	95.30	3	95.73	95.40	1	9,771	0.01%
2020/07/17	1	99.30	2	98.15	97.20	-1	9,794	-0.01%
2020/07/16	2	96.35	3	97.30	96.30	-1	9,711	-0.01%
2020/07/15	6	97.08	2	97.85	96.00	4	9,738	0.04%
2020/07/14	2	99.30	0	0.00	97.70	2	9,932	0.02%
2020/07/13	0	0.00	2	101.25	102.00	-2	9,837	-0.02%
2020/07/10	8	101.44	3.1	102.31	101.00	4.9	9,772	0.05%
2020/07/09	4	110.75	2	110.25	107.00	2	9,605	0.02%
2020/07/08	26	102.75	21	103.93	110.50	5	9,125	0.05%
2020/07/07	16	101.03	12	101.00	101.00	4	8,593	0.05%
2020/07/06	0	0.00	1	101.50	101.00	-1	8,494	-0.01%
2020/07/03	14	99.18	9	100.18	98.20	5	8,424	0.06%
2020/07/02	8	97.60	14	98.64	99.10	-6	8,282	-0.07%
2020/07/01	1	95.80	16	96.01	95.60	-15	7,965	-0.19%
2020/06/29	4	90.55	5	90.66	90.60	-1	7,847	-0.01%
2020/06/24	4	92.10	6	92.47	91.90	-2	7,896	-0.03%
2020/06/23	16	93.14	3	92.97	92.20	13	8,098	0.16%
2020/06/22	5	93.00	5	94.00	93.40	0	8,226	0.00%
2020/06/19	6	93.82	5	94.02	93.40	1	8,300	0.01%
2020/06/18	4	93.03	15	93.64	93.10	-11	8,361	-0.13%
2020/06/17	14	92.67	5	92.98	93.00	9	8,467	0.11%
2020/06/16	3	92.63	5	92.58	93.30	-2	8,585	-0.02%
2020/06/15	4	91.10	2	91.90	89.90	2	8,755	0.02%
2020/06/12	10	87.75	10	89.14	91.40	0	8,897	0.00%
2020/06/11	21	93.39	18	91.31	90.10	3	9,037	0.03%
2020/06/10	7	94.16	7	94.89	94.50	0	9,128	0.00%
2020/06/09	6	93.33	6	93.83	93.70	0	9,272	0.00%
2020/06/08	7	94.80	0	0.00	93.00	7	9,412	0.07%
2020/06/05	6	93.95	10	94.00	94.00	-4	9,435	-0.04%
2020/06/04	7	93.97	3	93.50	93.50	4	9,492	0.04%
2020/06/03	2	96.85	8	95.71	93.70	-6	9,494	-0.06%
2020/06/02	0	0.00	19	92.27	91.10	-19	9,284	-0.20%
2020/06/01	12	91.09	11	91.80	91.90	1	9,379	0.01%
2020/05/29	6	87.42	7	88.36	90.80	-1	9,702	-0.01%
2020/05/28	5	89.18	5	87.80	87.80	0	9,720	0.00%
2020/05/27	4	88.50	7	89.59	88.80	-3	9,788	-0.03%
2020/05/26	1	89.30	0	0.00	88.50	1	9,806	0.01%
2020/05/25	2	86.50	3	87.00	88.80	-1	9,789	-0.01%
2020/05/22	0	0.00	21	86.60	85.90	-21	9,781	-0.21%
2020/05/21	4	86.88	5	88.02	88.80	-1	9,752	-0.01%
2020/05/20	34	85.50	35	85.85	85.30	-1	9,695	-0.01%
2020/05/19	5	86.30	5	86.76	86.70	0	9,667	0.00%
2020/05/18	17	87.63	10	86.40	85.80	7	9,616	0.07%
2020/05/15	13	91.96	5	91.10	91.10	8	9,483	0.08%
2020/05/14	6	93.77	6	93.20	92.30	0	9,493	0.00%
2020/05/13	16	94.16	2	94.10	95.30	14	9,489	0.15%
2020/05/12	2	95.50	15	95.37	93.40	-13	9,548	-0.14%
2020/05/11	5	99.46	18	100.16	97.50	-13	9,540	-0.14%
2020/05/08	16	95.13	11	96.04	96.10	5	9,189	0.05%
2020/05/07	6	90.97	15.4	91.28	91.40	-9.4	8,821	-0.11%
2020/05/06	44	90.23	7	90.10	89.00	37	8,781	0.42%
2020/05/05	4	88.68	4	88.90	88.50	0	8,759	0.00%
2020/05/04	3	88.57	2	89.20	88.50	1	9,065	0.01%
2020/04/30	8	91.38	3	92.57	90.60	5	9,148	0.05%
2020/04/29	6	92.37	6	91.75	91.50	0	9,139	0.00%
2020/04/28	6	89.57	9	89.80	89.80	-3	8,958	-0.03%
2020/04/27	5	88.76	5	89.12	88.70	0	9,014	0.00%
2020/04/24	4	87.03	8	87.35	87.60	-4	8,918	-0.04%
2020/04/23	9	87.68	5	87.70	87.00	4	8,920	0.04%
2020/04/22	6	85.20	5	85.32	87.50	1	8,959	0.01%
2020/04/21	7	87.04	7	87.94	86.10	0	8,978	0.00%
2020/04/20	4	86.15	1	87.20	87.90	3	9,018	0.03%
2020/04/17	3	90.00	11	91.42	88.10	-8	8,971	-0.09%
2020/04/16	6	87.47	1	88.10	87.80	5	8,827	0.06%
2020/04/15	0	0.00	2	88.40	87.80	-2	8,853	-0.02%
2020/04/14	5	87.38	3	87.43	88.00	2	9,047	0.02%
2020/04/13	7.1	84.51	4	85.00	85.30	3.1	9,083	0.03%
2020/04/09	2	88.40	2	88.40	86.50	0	9,195	0.00%
2020/04/08	10	88.63	13	89.87	89.60	-3	9,340	-0.03%
2020/04/07	6	86.53	15	87.49	87.30	-9	9,232	-0.10%
2020/04/06	1	80.40	1	81.40	81.20	0	9,085	0.00%
2020/03/31	0.1	77.90	2	79.80	77.90	-1.9	9,050	-0.02%
2020/03/30	5	76.42	7	74.23	78.40	-2	9,000	-0.02%
2020/03/27	0	0.00	8	77.08	75.70	-8	8,991	-0.09%
2020/03/26	5	73.78	5	74.54	75.70	0	8,840	0.00%
2020/03/25	3	74.30	2	75.65	75.70	1	8,754	0.01%
2020/03/24	3	69.27	2.1	69.43	69.80	0.9	8,674	0.01%
2020/03/23	18	62.65	15	62.42	63.80	3	8,641	0.03%
2020/03/20	1	60.50	4	62.00	63.30	-3	8,804	-0.03%
2020/03/19	7	61.91	0	0.00	57.60	7	8,700	0.08%
2020/03/18	32	69.83	32.2	67.43	64.00	-0.2	8,591	0.00%
2020/03/17	5	71.50	6	72.52	70.50	-1	8,513	-0.01%
2020/03/16	14	78.92	5	80.72	75.60	9	8,509	0.11%
2020/03/13	2	81.30	4	80.60	83.50	-2	8,405	-0.02%
2020/03/12	11	89.23	5	87.70	87.70	6	8,233	0.07%
2020/03/11	6	94.93	4	94.00	92.40	2	8,168	0.02%
2020/03/10	1	93.80	1	95.90	95.90	0	8,272	0.00%
2020/03/09	17	94.47	15	94.21	92.40	2	8,457	0.02%
2020/03/06	2.1	99.31	4	100.25	98.60	-1.9	8,419	-0.02%
2020/03/05	10	99.70	6	99.85	99.60	4	8,434	0.05%
2020/03/04	0	0.00	13	99.08	96.80	-13	8,409	-0.15%
2020/03/03	2	96.50	11	96.33	95.70	-9	8,435	-0.11%
2020/03/02	3	88.57	3	89.57	94.40	0	8,804	0.00%
2020/02/27	6.1	91.12	3	92.43	90.00	3.1	9,012	0.03%
2020/02/25	2	95.40	2	95.00	97.80	0	8,892	0.00%
2020/02/24	1	95.60	1	96.20	95.00	0	8,833	0.00%
2020/02/21	1	97.20	1	97.70	97.80	0	8,794	0.00%
2020/02/20	0	0.00	1	99.20	97.60	-1	8,782	-0.01%
2020/02/19	1	98.00	1	97.40	97.70	0	8,733	0.00%
2020/02/18	2	97.30	1	98.50	96.50	1	8,702	0.01%
2020/02/17	14	97.48	6	98.20	97.20	8	8,639	0.09%
2020/02/14	3	99.73	3	99.90	99.90	0	8,553	0.00%
2020/02/13	7	102.07	1	103.00	100.00	6	8,543	0.07%
2020/02/12	6	102.33	8	102.19	101.00	-2	8,589	-0.02%
2020/02/11	0	0.00	2	97.50	99.70	-2	8,629	-0.02%
2020/02/10	11	94.88	10	95.49	95.40	1	8,773	0.01%
2020/02/07	9	98.24	6	98.13	97.00	3	9,047	0.03%
2020/02/06	15	98.86	6	99.03	100.50	9	9,113	0.10%
2020/02/05	4.1	98.70	2	99.65	97.80	2.1	9,034	0.02%
2020/02/04	8	95.34	8	96.55	96.40	0	8,705	0.00%
2020/02/03	5	87.00	6	89.12	94.90	-1	8,610	-0.01%
2020/01/31	2	88.80	3	89.17	91.20	-1	8,511	-0.01%
2020/01/30	5	89.58	1	91.90	87.30	4	8,531	0.05%
2020/01/17	2	94.65	2	94.90	94.50	0	8,431	0.00%
2020/01/16	4	93.50	6	94.63	95.30	-2	8,427	-0.02%
2020/01/15	3	96.43	2	96.25	95.80	1	8,401	0.01%
2020/01/14	2	92.10	3	93.67	95.20	-1	8,835	-0.01%
2020/01/13	2	90.40	4	90.43	90.70	-2	9,053	-0.02%
2020/01/10	16	89.73	13	89.43	89.30	3	9,268	0.03%
2020/01/09	9	91.29	8	91.73	91.80	1	9,510	0.01%
2020/01/08	6	95.22	11	92.61	90.20	-5	10,031	-0.05%
2020/01/07	13	99.85	1	97.60	97.60	12	10,026	0.12%
2020/01/06	3	101.13	3	101.00	100.00	0	10,400	0.00%
2020/01/03	4	102.50	5	102.10	101.50	-1	10,881	-0.01%
2020/01/02	0	0.00	2	104.25	105.00	-2	11,064	-0.02%
2019/12/30	4	100.08	1	99.00	99.00	3	11,076	0.03%
2019/12/27	1	102.50	1	101.00	101.50	0	11,597	0.00%
2019/12/26	2	100.00	1	100.00	100.00	1	11,658	0.01%
2019/12/25	1	100.00	1	100.50	100.00	0	11,688	0.00%
2019/12/24	5	98.88	4	98.30	98.30	1	11,747	0.01%
2019/12/23	2	102.00	2	101.95	99.90	0	11,804	0.00%
2019/12/20	3	104.17	2	105.00	103.50	1	11,897	0.01%
2019/12/19	2	104.50	2	104.75	105.50	0	12,162	0.00%
2019/12/18	3	108.17	13	108.15	106.00	-10	12,220	-0.08%
2019/12/17	7	109.21	7	109.93	109.50	0	12,325	0.00%
2019/12/16	1	104.50	1	104.50	104.50	0	12,218	0.00%
2019/12/13	1	106.50	2	105.25	104.50	-1	12,755	-0.01%
2019/12/12	1	105.50	0	0.00	104.50	1	13,105	0.01%
2019/12/11	10	106.50	0	0.00	104.00	10	13,238	0.08%
2019/12/10	3	103.00	1	102.00	102.00	2	13,436	0.01%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	1	105.00	1	105.50	105.50	0	13,831	0.00%
2019/12/05	2	105.50	2	105.25	104.00	0	14,405	0.00%
2019/12/04	2	107.25	1	107.50	107.50	1	14,663	0.01%
2019/12/03	0	0.00	1	108.50	108.50	-1	14,865	-0.01%
2019/12/02	5	107.40	4	105.88	106.00	1	15,401	0.01%
2019/11/29	6	111.75	6	111.75	111.50	0	15,404	0.00%
2019/11/28	3	112.17	3	113.33	112.00	0	15,298	0.00%
2019/11/27	2	110.75	1	111.00	111.00	1	14,921	0.01%
2019/11/26	2	100.50	3	105.83	108.50	-1	14,529	-0.01%
2019/11/25	0	0.00	1	97.50	98.90	-1	14,310	-0.01%
2019/11/21	1	94.20	0	0.00	94.20	1	14,551	0.01%
2019/11/11	2	103.50	2	105.50	103.00	0	15,473	0.00%
2019/11/08	13	108.65	13	108.96	108.50	0	15,364	0.00%
2019/11/07	4	112.13	7	111.71	109.50	-3	15,210	-0.02%
2019/11/06	1	118.00	2	119.25	115.00	-1	15,132	-0.01%
2019/11/05	5	122.50	6	121.75	124.00	-1	14,872	-0.01%
2019/11/04	1	114.00	1	115.50	115.00	0	14,941	0.00%
2019/11/01	0	0.00	1	113.50	114.50	-1	15,078	-0.01%
2019/10/30	0	0.00	34	109.43	112.00	-34	15,199	-0.22%
2019/10/29	16	108.44	1	118.50	109.50	15	15,252	0.10%
2019/10/28	10	116.50	1	116.50	116.50	9	15,252	0.06%
2019/10/24	1	115.00	0	0.00	115.50	1	15,301	0.01%
2019/10/22	0	0.00	2	119.50	119.00	-2	15,430	-0.01%
2019/10/21	8	108.31	7	108.43	113.00	1	15,094	0.01%
2019/10/18	3	108.67	4	108.25	108.00	-1	15,045	-0.01%
2019/10/17	1	103.00	3	107.33	110.00	-2	15,039	-0.01%
2019/10/16	12	107.79	11	104.68	100.50	1	14,737	0.01%
2019/10/15	4	106.25	2	108.25	106.00	2	14,272	0.01%
2019/10/14	10	107.30	11	108.27	107.50	-1	14,100	-0.01%
2019/10/09	5	96.22	6	96.65	100.50	-1	13,740	-0.01%
2019/10/08	3	88.83	6	90.23	91.40	-3	13,266	-0.02%
2019/10/07	2	88.30	2	88.35	88.70	0	13,351	0.00%
2019/10/04	3	87.83	4	88.08	87.60	-1	13,312	-0.01%
2019/10/03	6	86.60	6	86.93	88.30	0	13,326	0.00%
2019/10/02	3	84.30	3	85.67	85.80	0	12,862	0.00%
2019/10/01	5	83.88	5	84.50	84.70	0	12,819	0.00%
2019/09/27	8	82.89	48	83.53	83.90	-40	12,934	-0.31%
2019/09/26	4	83.38	4	84.10	84.40	0	12,980	0.00%
2019/09/25	2	83.05	2	83.00	83.90	0	12,975	0.00%
2019/09/24	48	83.45	17	82.60	82.60	31	13,061	0.24%
2019/09/20	5	86.38	5	87.24	87.30	0	13,227	0.00%
2019/09/19	7	86.20	4	86.55	86.60	3	13,442	0.02%
2019/09/18	3	84.67	3	85.33	86.00	0	13,397	0.00%
2019/09/17	13	84.39	12	84.70	85.40	1	12,890	0.01%
2019/09/16	0	0.00	1	83.40	84.00	-1	12,510	-0.01%
2019/09/12	22	83.76	3	82.93	82.00	19	12,372	0.15%
2019/09/11	2	81.75	1	80.50	80.50	1	12,101	0.01%
2019/09/10	2	81.30	1	81.20	81.20	1	11,925	0.01%
2019/09/09	3	80.50	10	81.83	83.00	-7	11,628	-0.06%
2019/09/06	2	77.65	1	78.40	78.00	1	10,977	0.01%
2019/09/05	5	76.68	8	76.43	76.20	-3	10,564	-0.03%
2019/09/04	3	73.50	48	74.82	77.10	-45	10,169	-0.44%
2019/09/02	2	66.80	2	68.70	68.70	0	9,455	0.00%
2019/08/30	0	0.00	2	67.70	67.00	-2	9,453	-0.02%
2019/08/28	4	65.53	4	65.60	65.90	0	9,688	0.00%
2019/08/27	8	65.70	12	65.72	66.00	-4	9,756	-0.04%
2019/08/26	20	66.09	12	65.95	66.00	8	9,649	0.08%
2019/08/23	20	69.70	4	69.50	69.50	16	9,512	0.17%
2019/08/22	0	0.00	2	71.70	71.50	-2	9,384	-0.02%
2019/08/21	3	70.57	1	70.70	71.40	2	9,339	0.02%
2019/08/19	1	70.70	1	71.30	70.80	0	9,206	0.00%
2019/08/16	23	70.54	4	70.40	70.10	19	9,176	0.21%
2019/08/15	12	71.31	7	71.54	71.20	5	9,143	0.05%
2019/08/14	1	77.10	7	75.06	74.20	-6	9,003	-0.07%
2019/08/13	10	72.00	12	71.75	71.30	-2	8,675	-0.02%
2019/08/08	16	70.83	19	71.98	71.40	-3	8,592	-0.03%
2019/08/07	11	69.34	13	69.88	69.90	-2	8,444	-0.02%
2019/08/06	28	66.04	26	67.06	69.20	2	8,398	0.02%
2019/08/05	8	68.98	6	67.45	66.80	2	8,224	0.02%
2019/08/01	1	71.30	1	71.60	73.50	0	7,985	0.00%
2019/07/31	12	71.90	12	71.08	71.00	0	7,850	0.00%
2019/07/30	1	72.70	0	0.00	71.70	1	7,746	0.01%
2019/07/29	5	73.60	0	0.00	73.80	5	7,627	0.07%
2019/07/25	0	0.00	14	73.04	74.60	-14	7,550	-0.19%
2019/07/23	4	73.05	6	74.13	72.80	-2	7,315	-0.03%
2019/07/22	7	73.17	18	73.47	74.00	-11	7,166	-0.15%
2019/07/19	2	70.70	2	71.85	72.40	0	6,836	0.00%
2019/07/18	2	68.45	2	68.90	68.90	0	6,579	0.00%
2019/07/17	4	69.98	4	69.75	69.00	0	6,507	0.00%
2019/07/16	2	69.75	11	69.83	68.50	-9	6,374	-0.14%
2019/07/15	15	70.05	0	0.00	69.80	15	6,340	0.24%
2019/07/12	4	71.58	3	72.23	72.00	1	6,566	0.02%
2019/07/11	9	72.48	8	71.33	72.50	1	6,451	0.02%
2019/07/10	16	67.45	27	67.74	68.40	-11	6,067	-0.18%
2019/07/09	14	67.35	7	67.90	67.50	7	5,994	0.12%
2019/07/08	4	66.05	3	66.40	66.40	1	5,837	0.02%
2019/07/03	11	66.71	10	65.70	65.00	1	5,522	0.02%
2019/07/02	1	64.40	0	0.00	66.00	1	5,438	0.02%
2019/07/01	0	0.00	1	65.60	65.60	-1	5,352	-0.02%
2019/06/28	1	64.60	2	64.45	64.50	-1	5,160	-0.02%
2019/06/27	2	64.15	0	0.00	65.00	2	5,060	0.04%
2019/06/25	0	0.00	1	57.50	57.10	-1	4,876	-0.02%
2019/06/24	0	0.00	23	57.04	57.40	-23	5,093	-0.45%
2019/06/21	0	0.00	1	56.50	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	2	55.95	56.60	-2	4,983	-0.04%
2019/06/10	17	51.59	15	51.20	51.50	2	5,338	0.04%
2019/06/06	0	0.00	2	50.00	50.80	-2	5,275	-0.04%
2019/06/03	1	46.90	3	46.78	48.15	-2	4,902	-0.04%
2019/05/30	0	0.00	2	42.50	42.50	-2	4,751	-0.04%
2019/05/29	3	41.60	3	41.65	41.65	0	4,759	0.00%
2019/05/28	1	41.70	1	42.05	41.90	0	4,771	0.00%
2019/05/27	2	41.40	2	41.05	41.35	0	4,812	0.00%
2019/05/24	1	41.30	1	41.65	41.50	0	4,878	0.00%
2019/05/23	11	40.60	11	40.87	41.25	0	4,893	0.00%
2019/05/22	16	43.03	15	43.44	41.80	1	4,936	0.02%
2019/05/20	18	41.12	17	41.07	41.40	1	5,012	0.02%
2019/05/17	2	45.20	1	44.10	43.80	1	5,016	0.02%
2019/05/16	0	0.00	10	45.62	45.25	-10	5,312	-0.19%
2019/05/14	12	46.48	2	46.70	46.70	10	5,442	0.18%
2019/05/09	10	51.30	0	0.00	50.40	10	5,544	0.18%
2019/05/02	0	0.00	12	52.66	53.00	-12	5,637	-0.21%
2019/04/30	2	50.28	1	50.20	50.50	1	5,604	0.02%
2019/04/29	5	50.84	4	50.71	50.00	1	5,725	0.02%
2019/04/26	7	50.59	3	50.57	51.70	4	5,741	0.07%
2019/04/24	1	53.30	11	53.34	52.90	-10	5,765	-0.17%
2019/04/23	1	54.40	1	53.30	53.50	0	5,780	0.00%
2019/04/22	1	54.00	2	54.25	54.00	-1	5,789	-0.02%
2019/04/19	1	54.70	4	53.35	54.00	-3	5,830	-0.05%
2019/04/18	20	54.93	8	55.88	53.70	12	5,847	0.21%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	2	52.70	0	0.00	52.70	2	5,734	0.03%
2019/04/15	8	52.56	7	52.70	53.00	1	5,824	0.02%
2019/04/11	1	53.50	0	0.00	53.10	1	6,111	0.02%
2019/04/10	10	54.50	10	53.90	54.00	0	6,532	0.00%
2019/04/09	0	0.00	10	54.20	54.00	-10	7,067	-0.14%
2019/04/08	0	0.00	3	54.50	54.30	-3	7,208	-0.04%
2019/04/03	5	53.24	24	53.00	53.30	-19	7,461	-0.25%
2019/04/02	12	55.48	7	55.50	54.30	5	7,776	0.06%
2019/04/01	9	55.03	3	53.80	54.00	6	7,759	0.08%
2019/03/29	6	54.48	3	54.50	54.00	3	7,666	0.04%
2019/03/28	14	55.70	7	55.54	52.80	7	7,511	0.09%
2019/03/27	5	50.94	11	53.90	53.90	-6	7,012	-0.09%
2019/03/26	2	48.60	3	48.88	49.00	-1	6,655	-0.02%
2019/03/22	1	50.00	1	50.00	49.90	0	6,623	0.00%
2019/03/21	0	0.00	10	48.75	48.85	-10	6,491	-0.15%
2019/03/20	3	49.02	12	49.02	48.80	-9	6,638	-0.14%
2019/03/19	4	49.03	4	48.93	49.05	0	6,655	0.00%
2019/03/18	1	48.50	2	49.25	48.70	-1	6,553	-0.02%
2019/03/15	15	47.71	19	48.09	47.50	-4	6,382	-0.06%
2019/03/14	2	46.53	3	46.65	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	10	45.95	46.10	-10	6,087	-0.16%
2019/03/12	1	46.50	1	46.15	46.00	0	6,160	0.00%
2019/03/11	1	45.20	2	45.68	45.85	-1	6,200	-0.02%
2019/03/08	3	45.00	4	45.08	45.20	-1	6,283	-0.02%
2019/03/07	1	45.70	0	0.00	45.40	1	6,448	0.02%
2019/03/06	4	46.88	1	46.95	46.80	3	6,502	0.05%
2019/03/05	3	47.33	3	47.67	47.50	0	6,528	0.00%
2019/03/04	3	47.40	3	47.00	47.80	0	6,592	0.00%
2019/02/27	6	46.97	16	46.87	46.90	-10	6,590	-0.15%
2019/02/26	13	48.23	2	48.40	47.80	11	6,617	0.17%
2019/02/25	19	48.39	17	48.06	47.80	2	6,610	0.03%
2019/02/22	2	47.55	2	47.90	47.55	0	6,555	0.00%
2019/02/21	3	48.20	13	48.20	48.45	-10	6,544	-0.15%
2019/02/20	5	48.29	14	48.14	47.95	-9	6,498	-0.14%
2019/02/19	8	48.19	10	48.24	48.00	-2	6,403	-0.03%
2019/02/18	3	48.17	14	47.56	47.60	-11	6,414	-0.17%
2019/02/15	9	48.87	10	48.90	47.55	-1	6,359	-0.02%
2019/02/14	1	46.55	2	46.43	46.75	-1	6,030	-0.02%
2019/02/13	1	45.95	0	0.00	46.10	1	5,949	0.02%
2019/02/11	8	44.49	10	44.32	44.55	-2	5,769	-0.03%
2019/01/30	2	43.00	2	43.45	43.00	0	5,735	0.00%
2019/01/29	5	43.28	4	43.48	43.15	1	5,798	0.02%
2019/01/28	5	44.24	4	44.20	44.10	1	5,802	0.02%
2019/01/25	13	44.25	17	44.45	44.15	-4	5,810	-0.07%
2019/01/24	5	43.47	4	43.73	43.40	1	5,742	0.02%
2019/01/23	14	42.98	6	43.22	43.30	8	5,746	0.14%
2019/01/22	6	42.58	5	43.03	42.50	1	5,729	0.02%
2019/01/21	21	42.64	18	43.03	42.90	3	5,709	0.05%
2019/01/18	18	42.87	17	42.81	42.95	1	5,604	0.02%
2019/01/17	29	43.50	31	43.32	43.05	-2	5,601	-0.04%
2019/01/16	28	45.01	9	44.70	44.40	19	5,581	0.34%
2019/01/15	11	45.02	8	45.29	44.95	3	5,569	0.05%
2019/01/14	10	45.48	10	45.20	44.70	0	5,556	0.00%
2019/01/11	11	45.54	15	45.98	45.25	-4	5,558	-0.07%
2019/01/10	10	45.58	22	45.92	45.50	-12	5,491	-0.22%
2019/01/09	48	45.47	42	45.93	45.10	6	5,407	0.11%
2019/01/08	45	45.81	47	45.83	45.70	-2	5,307	-0.04%
2019/01/07	27	45.58	22	44.79	44.15	5	5,135	0.10%
2019/01/04	19	44.40	14	44.58	45.00	5	5,047	0.10%
2019/01/03	22	46.94	30	46.34	45.85	-8	4,916	-0.16%
2019/01/02	35	48.23	19	48.23	48.50	16	4,756	0.34%
2018/12/28	26	46.50	27	46.44	47.90	-1	4,319	-0.02%
2018/12/27	16	43.90	24	44.26	43.90	-8	3,808	-0.21%
2018/12/26	22	43.62	8	44.98	42.00	14	3,655	0.38%
2018/12/25	7	43.59	17	44.30	44.85	-10	3,311	-0.30%
2018/12/24	11	39.45	2	40.95	41.75	9	2,931	0.31%
2018/12/21	4	38.24	3	38.20	39.40	1	2,892	0.03%
2018/12/20	0	0.00	6	38.77	38.50	-6	2,885	-0.21%
2018/12/19	2	40.43	12	40.33	40.15	-10	2,911	-0.34%
2018/12/18	1	40.40	1	40.50	40.25	0	2,911	0.00%
2018/12/14	1	41.95	1	42.10	41.85	0	2,893	0.00%
2018/12/13	11	43.40	4	43.60	43.00	7	2,877	0.24%
2018/12/12	3	41.05	2	41.15	42.45	1	2,716	0.04%
2018/12/10	1	38.80	1	39.10	39.40	0	2,707	0.00%
2018/12/07	1	40.00	1	40.00	39.90	0	2,766	0.00%
2018/12/06	0	0.00	1	39.70	39.50	-1	2,882	-0.03%
2018/12/05	4	41.90	2	41.58	41.55	2	2,854	0.07%
2018/12/03	7	41.32	9	41.57	42.45	-2	2,839	-0.07%
2018/11/30	4	40.88	2	41.40	40.25	2	2,770	0.07%
2018/11/29	0	0.00	1	40.00	40.40	-1	2,639	-0.04%
2018/11/27	14	37.55	13	38.04	37.95	1	2,627	0.04%
2018/11/26	4	36.75	4	36.88	36.70	0	2,557	0.00%
2018/11/23	0	0.00	2	36.15	36.15	-2	2,564	-0.08%
2018/11/22	1	36.95	2	37.23	36.50	-1	2,519	-0.04%
2018/11/21	20	36.25	0	0.00	36.45	20	2,504	0.80%
2018/11/19	2	36.30	2	36.55	36.55	0	2,480	0.00%
2018/11/16	6	36.39	6	36.28	36.10	0	2,479	0.00%
2018/11/15	6	37.04	2	36.53	36.20	4	2,482	0.16%
2018/11/13	10	36.00	4	36.74	39.65	6	2,406	0.25%
2018/11/12	3	38.80	9	39.23	39.20	-6	2,402	-0.25%
2018/11/09	0	0.00	1	39.50	39.35	-1	2,445	-0.04%
2018/11/08	13	41.63	12	41.52	40.15	1	2,469	0.04%
2018/11/07	3	41.33	2	41.28	41.35	1	2,494	0.04%
2018/11/06	7	41.36	10	41.55	41.00	-3	2,523	-0.12%
2018/11/05	8	40.86	8	41.03	40.90	0	2,478	0.00%
2018/11/02	3	40.18	3	40.30	40.30	0	2,474	0.00%
2018/11/01	17	39.50	19	39.67	39.80	-2	2,459	-0.08%
2018/10/31	4	38.11	2	38.40	38.40	2	2,464	0.08%
2018/10/30	4	36.36	4	36.29	36.80	0	2,458	0.00%
2018/10/29	2	36.20	2	36.20	36.20	0	2,473	0.00%
2018/10/26	2	36.30	2	36.18	35.90	0	2,504	0.00%
2018/10/25	6	36.58	5	36.80	36.50	1	2,539	0.04%
2018/10/24	5	39.35	5	39.62	39.40	0	2,583	0.00%
2018/10/23	1	41.55	1	41.05	40.25	0	2,666	0.00%
2018/10/22	3	42.37	3	42.77	42.35	0	2,671	0.00%
2018/10/19	7	41.16	7	40.99	42.45	0	2,701	0.00%
2018/10/18	1	40.40	1	40.60	40.45	0	2,745	0.00%
2018/10/17	1	40.30	1	40.50	40.45	0	2,849	0.00%
2018/10/16	4	40.49	5	40.71	39.95	-1	2,978	-0.03%
2018/10/12	2	38.50	1	39.15	39.30	1	3,074	0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	5	42.31	5	42.59	41.65	0	3,142	0.00%
2018/10/08	2	43.15	1	44.35	42.75	1	3,154	0.03%
2018/10/05	1	43.90	2	44.20	43.55	-1	3,258	-0.03%
2018/10/03	1	47.70	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	1	49.00	49.40	-1	3,436	-0.03%
2018/09/28	0	0.00	10	48.70	48.35	-10	3,507	-0.29%
2018/09/27	1	49.10	0	0.00	48.75	1	3,577	0.03%
2018/09/26	11	49.48	2	50.65	49.40	9	3,633	0.25%
2018/09/25	1	48.70	1	48.60	49.10	0	3,761	0.00%
2018/09/20	1	47.40	0	0.00	46.70	1	4,035	0.02%
2018/09/19	2	48.33	2	48.98	47.70	0	4,123	0.00%
2018/09/18	4	48.24	3	48.73	48.55	1	4,365	0.02%
2018/09/17	7	48.54	7	48.51	49.00	0	4,447	0.00%
2018/09/14	11	48.22	11	48.52	48.70	0	4,592	0.00%
2018/09/13	1	46.20	4	46.46	46.70	-3	4,756	-0.06%
2018/09/12	7	46.29	3	46.58	45.70	4	4,871	0.08%
2018/09/11	0	0.00	1	50.50	50.50	-1	4,994	-0.02%
2018/09/10	4	51.09	3	50.90	49.55	1	5,604	0.02%
2018/09/07	6	54.02	0	0.00	54.50	6	6,257	0.10%
2018/09/05	0	0.00	20	57.00	57.00	-20	6,570	-0.30%
2018/09/04	21	58.30	6	59.08	57.90	15	6,611	0.23%
2018/09/03	5	55.80	0	0.00	55.80	5	6,561	0.08%
2018/08/31	1	57.20	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.70	58.00	-1	6,861	-0.01%
2018/08/29	5	57.90	0	0.00	58.00	5	6,964	0.07%
2018/08/28	3	58.30	4	58.48	57.60	-1	7,024	-0.01%
2018/08/27	1	57.60	1	57.80	57.60	0	7,060	0.00%
2018/08/24	10	56.90	0	0.00	56.30	10	7,115	0.14%
2018/08/22	1	57.50	0	0.00	57.80	1	7,151	0.01%
2018/08/16	1	55.00	1	56.10	56.80	0	7,284	0.00%
2018/08/14	0	0.00	1	58.50	59.00	-1	7,260	-0.01%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/07	1	60.80	1	61.30	61.00	0	7,403	0.00%
2018/08/02	1	60.60	1	59.80	60.20	0	7,587	0.00%
2018/08/01	2	59.80	3	59.97	60.60	-1	7,627	-0.01%
2018/07/31	2	58.75	1	58.60	58.50	1	7,749	0.01%
2018/07/30	3	59.10	1	59.60	57.10	2	7,696	0.03%
2018/07/27	0	0.00	1	62.20	62.20	-1	7,659	-0.01%
2018/07/26	2	62.15	2	62.80	62.00	0	7,659	0.00%
2018/07/24	4	60.73	4	61.15	61.60	0	7,564	0.00%
2018/07/23	25	61.40	21	61.31	61.00	4	7,538	0.05%
2018/07/19	2	69.50	2	69.75	68.50	0	7,479	0.00%
2018/07/16	0	0.00	10	74.00	73.00	-10	7,668	-0.13%
2018/07/13	15	75.11	15	75.33	74.10	0	7,717	0.00%
2018/07/12	0	0.00	1	73.60	74.30	-1	7,777	-0.01%
2018/07/10	3	69.30	5	70.84	71.20	-2	8,152	-0.02%
2018/07/06	1	67.20	2	68.75	70.00	-1	8,437	-0.01%
2018/07/05	6	70.50	8	71.06	69.30	-2	8,417	-0.02%
2018/07/03	8	69.80	2	70.20	69.30	6	8,542	0.07%
2018/07/02	7	76.84	15	77.07	74.00	-8	8,382	-0.10%
2018/06/29	2	76.00	2	76.30	76.80	0	8,241	0.00%
2018/06/28	2	76.20	3	76.37	75.00	-1	8,087	-0.01%
2018/06/27	5	75.76	9	76.27	75.20	-4	7,997	-0.05%
2018/06/22	2	74.95	2	74.85	74.60	0	7,564	0.00%
2018/06/21	6	71.42	17	73.82	74.50	-11	7,364	-0.15%
2018/06/20	10	72.26	3	74.03	70.10	7	7,220	0.10%
2018/06/19	9	79.33	7	79.84	75.80	2	6,988	0.03%
2018/06/15	12	73.35	26	76.45	78.70	-14	6,386	-0.22%
2018/06/14	2	71.75	2	72.80	71.60	0	5,697	0.00%
2018/06/13	2	70.75	14	72.66	72.80	-12	5,649	-0.21%
2018/06/12	53	69.05	14	69.86	68.80	39	5,449	0.72%
2018/06/11	2	69.00	1	68.40	67.80	1	5,399	0.02%
2018/06/07	38	71.42	12	72.41	70.40	26	5,354	0.49%
2018/06/06	12	69.00	0	0.00	68.80	12	5,211	0.23%
2018/06/05	6	67.27	7	67.59	66.70	-1	5,110	-0.02%
2018/06/04	1	67.60	0	0.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	3	67.67	67.30	-3	5,098	-0.06%
2018/05/29	2	66.80	1	66.80	66.30	1	5,095	0.02%
2018/05/28	10	67.20	14	67.60	67.70	-4	5,067	-0.08%
2018/05/25	1	65.90	0	0.00	66.30	1	5,030	0.02%
2018/05/24	6	64.70	6	64.40	64.40	0	4,960	0.00%
2018/05/23	0	0.00	1	63.40	63.60	-1	4,964	-0.02%
2018/05/22	2	64.70	2	65.30	64.20	0	5,011	0.00%
2018/05/21	11	64.64	11	64.85	64.80	0	5,012	0.00%
2018/05/17	10	63.80	12	64.76	63.60	-2	5,028	-0.04%
2018/05/16	4	63.70	1	65.00	63.40	3	5,027	0.06%
2018/05/15	6	66.22	0	0.00	65.70	6	5,024	0.12%
2018/05/14	3	68.50	3	68.90	68.00	0	5,097	0.00%
2018/05/11	0	0.00	2	69.60	67.50	-2	5,060	-0.04%
2018/05/10	14	68.59	13	68.75	68.60	1	5,084	0.02%
2018/05/09	4	68.40	5	68.18	67.20	-1	5,131	-0.02%
2018/05/08	24	66.68	26	67.42	67.10	-2	5,160	-0.04%
2018/05/07	0	0.00	1	64.60	64.60	-1	5,373	-0.02%
2018/05/04	1	65.20	1	64.40	64.00	0	5,382	0.00%
2018/05/03	0	0.00	4	63.40	62.50	-4	5,331	-0.08%
2018/04/27	24	61.62	24	62.30	61.00	0	5,518	0.00%
2018/04/26	10	59.95	5	59.96	59.70	5	5,516	0.09%
2018/04/25	3	62.60	5	62.42	62.50	-2	5,500	-0.04%
2018/04/24	11	61.03	30	60.70	61.90	-19	5,534	-0.34%
2018/04/23	8	65.58	9	66.33	65.10	-1	5,446	-0.02%
2018/04/20	9	68.84	2	69.70	68.80	7	5,457	0.13%
2018/04/19	17	72.79	16	73.02	72.00	1	5,521	0.02%
2018/04/18	4	72.75	4	72.33	72.60	0	5,457	0.00%
2018/04/17	16	73.14	15	74.22	71.00	1	5,323	0.02%
2018/04/16	37	72.31	18	72.07	73.90	19	5,120	0.37%
2018/04/13	10	69.74	11	70.03	69.50	-1	5,003	-0.02%
2018/04/12	1	68.90	4	68.80	68.10	-3	4,916	-0.06%
2018/04/11	0	0.00	10	65.08	65.60	-10	4,770	-0.21%
2018/04/10	0	0.00	3	65.63	65.20	-3	4,870	-0.06%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/04/03	3	59.40	0	0.00	59.70	3	4,918	0.06%
2018/03/30	6	62.10	0	0.00	61.00	6	5,215	0.12%
2018/03/27	0	0.00	1	63.40	62.40	-1	5,731	-0.02%
2018/03/26	1	62.70	0	0.00	62.60	1	5,896	0.02%
2018/03/23	1	62.80	0	0.00	63.20	1	6,013	0.02%
2018/03/21	0	0.00	1	65.10	65.80	-1	6,585	-0.02%
2018/03/19	2	63.65	0	0.00	63.60	2	6,963	0.03%
2018/03/15	13	68.34	10	67.52	67.30	3	7,364	0.04%
2018/03/14	1	67.30	0	0.00	67.30	1	7,818	0.01%
2018/03/13	9	67.87	10	67.79	67.60	-1	8,097	-0.01%
2018/03/12	23	66.63	21	67.13	66.80	2	8,360	0.02%
2018/03/09	0	0.00	1	64.10	64.50	-1	8,627	-0.01%
2018/03/08	11	63.05	14	64.39	64.20	-3	9,055	-0.03%
2018/03/07	1	63.80	0	0.00	62.00	1	9,434	0.01%
2018/03/06	3	63.80	1	64.30	63.00	2	9,910	0.02%
2018/03/01	5	68.20	5	68.20	67.30	0	11,114	0.00%
2018/02/26	1	68.70	2	68.90	67.80	-1	12,192	-0.01%
2018/02/23	1	68.70	5	68.20	68.20	-4	12,693	-0.03%
2018/02/22	1	68.00	2	68.55	68.00	-1	12,907	-0.01%
2018/02/21	1	66.50	3	66.63	67.80	-2	12,973	-0.02%
2018/02/09	3	63.10	0	0.00	63.10	3	13,187	0.02%
2018/02/08	1	65.00	0	0.00	64.00	1	13,132	0.01%
2018/02/06	21	68.53	12	66.91	65.30	9	13,028	0.07%
2018/02/05	3	69.97	1	72.50	72.50	2	12,926	0.02%
2018/02/02	0	0.00	1	74.90	73.10	-1	12,932	-0.01%
2018/01/31	1	72.80	3	72.93	72.50	-2	12,812	-0.02%
2018/01/30	19	73.49	20	72.86	71.60	-1	12,766	-0.01%
2018/01/25	1	68.60	1	69.70	69.70	0	12,866	0.00%
2018/01/22	3	71.30	3	71.60	71.50	0	12,869	0.00%
2018/01/16	0	0.00	1	73.10	71.30	-1	13,100	-0.01%
2018/01/09	2	70.05	0	0.00	68.80	2	12,750	0.02%
2018/01/08	3	73.00	1	71.80	71.90	2	12,615	0.02%
2018/01/03	5	71.14	10	72.40	74.50	-5	12,357	-0.04%