新唐 (4919)-大昌-安康券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股
1453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

新唐 (4919)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/30	1	128.00	0	0.00	129.00	1	2,163	0.05%
2024/04/29	2	133.00	2	130.50	130.50	0	1,951	0.00%
2024/04/18	1	130.50	0	0.00	132.50	1	1,831	0.05%
2024/04/15	0	0.00	10	129.50	129.00	-10	1,793	-0.56%
2024/04/12	1	128.50	0	0.00	129.50	1	1,774	0.06%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/10	1	128.50	1	128.00	127.50	0	1,826	0.00%
2024/04/01	10	125.00	0	0.00	124.50	10	1,860	0.54%
2024/03/29	2	125.25	2	123.50	122.50	0	1,858	0.00%
2024/03/25	0.2	124.00	0	0.00	123.00	0.2	1,834	0.01%
2024/03/12	1	125.50	0	0.00	124.00	1	2,096	0.05%
2024/03/07	0	0.00	1	125.50	125.50	-1	2,176	-0.05%
2024/03/04	0	0.00	1	131.00	129.50	-1	2,578	-0.04%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/23	0	0.00	1	132.50	131.00	-1	3,044	-0.03%
2024/02/19	1	132.50	0	0.00	132.50	1	3,190	0.03%
2024/02/15	0.3	126.50	0	0.00	128.50	0.3	3,434	0.01%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0.5	129.00	0	0.00	129.00	0.5	3,451	0.01%
2024/01/29	0	0.00	1	129.50	130.50	-1	3,503	-0.03%
2024/01/09	0	0.00	1	135.00	135.00	-1	3,800	-0.03%
2024/01/02	5.5	142.96	5	142.00	141.50	0.5	3,795	0.01%
2023/12/29	2	142.23	0	0.00	142.00	2	3,793	0.05%
2023/12/28	4	142.38	3	143.17	142.00	1	3,785	0.03%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/18	1	138.00	0	0.00	137.50	1	3,749	0.03%
2023/12/15	1	145.50	0	0.00	141.00	1	3,721	0.03%
2023/12/14	0	0.00	1	147.00	148.50	-1	3,738	-0.03%
2023/12/13	0	0.00	5	145.50	143.50	-5	3,695	-0.14%
2023/12/08	6	143.00	1	144.00	143.00	5	3,889	0.13%
2023/12/07	1	142.50	0	0.00	142.00	1	3,886	0.03%
2023/12/05	1	146.00	0	0.00	146.00	1	3,838	0.03%
2023/12/04	4	149.75	13	149.23	149.50	-9	3,806	-0.24%
2023/11/30	2	148.75	2	149.00	148.50	0	3,801	0.00%
2023/11/29	4	148.63	4	149.13	149.50	0	3,692	0.00%
2023/11/28	10	142.50	0	0.00	144.00	10	3,441	0.29%
2023/11/27	3	143.50	4	143.00	141.50	-1	3,349	-0.03%
2023/11/22	11	141.27	1	140.50	140.50	10	3,120	0.32%
2023/11/20	1	139.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	138.50	1	137.50	138.50	0	3,057	0.00%
2023/11/15	1	134.00	1	136.00	138.00	0	3,016	0.00%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/06	1	128.50	0	0.00	128.50	1	2,818	0.04%
2023/10/31	0	0.00	2	129.50	127.00	-2	2,866	-0.07%
2023/10/19	3	131.33	1	131.50	132.50	2	3,759	0.05%
2023/10/17	10	130.50	1	131.50	130.00	9	3,988	0.23%
2023/10/16	1	132.00	5	130.50	130.50	-4	4,164	-0.10%
2023/10/12	2	125.50	2	126.00	128.50	0	4,332	0.00%
2023/10/11	1	127.00	1	127.50	126.00	0	4,416	0.00%
2023/09/26	1	126.00	1	125.50	125.50	0	5,084	0.00%
2023/09/25	5	127.10	0	0.00	126.50	5	5,098	0.10%
2023/09/19	1	134.50	1	133.00	132.50	0	5,046	0.00%
2023/09/18	0	0.00	6	134.00	134.00	-6	5,004	-0.12%
2023/09/13	1	132.00	1	130.50	130.00	0	4,971	0.00%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	2	119.75	21	117.57	120.00	-19	5,283	-0.36%
2023/08/24	1	121.50	1	120.50	120.50	0	5,383	0.00%
2023/08/16	0	0.00	0.3	125.50	125.50	-0.3	5,510	-0.01%
2023/08/09	1	127.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	2	130.25	130.00	-2	5,864	-0.03%
2023/08/07	10	128.00	0	0.00	129.00	10	5,915	0.17%
2023/08/02	8	127.44	8	129.25	126.50	0	6,058	0.00%
2023/08/01	12	136.29	1	133.00	133.00	11	6,000	0.18%
2023/07/31	3	138.83	3	137.83	140.00	0	5,836	0.00%
2023/07/28	2	142.00	12	142.00	142.00	-10	5,698	-0.18%
2023/07/26	7	139.50	0	0.00	136.50	7	5,628	0.12%
2023/07/25	1	139.00	0	0.00	139.00	1	5,618	0.02%
2023/07/24	1	139.50	0	0.00	140.00	1	5,584	0.02%
2023/07/21	1	140.00	1	140.00	140.00	0	5,630	0.00%
2023/07/20	0	0.00	1	143.50	142.00	-1	5,673	-0.02%
2023/07/19	4	142.63	1	143.50	141.50	3	5,475	0.05%
2023/07/18	4	140.63	4	140.88	141.00	0	5,344	0.00%
2023/07/17	0	0.00	2	136.50	138.00	-2	5,173	-0.04%
2023/07/14	1	137.50	6	136.08	137.00	-5	5,169	-0.10%
2023/07/13	1	134.00	0	0.00	133.00	1	5,120	0.02%
2023/07/12	0	0.00	1	132.00	131.50	-1	5,077	-0.02%
2023/07/11	2	133.50	0	0.00	133.50	2	5,062	0.04%
2023/07/10	1	130.50	0	0.00	131.00	1	5,068	0.02%
2023/07/07	0	0.00	8	130.50	131.00	-8	5,071	-0.16%
2023/07/06	3	134.33	0	134.50	134.00	3	5,046	0.06%
2023/07/05	20	138.23	5	137.10	136.00	15	4,982	0.30%
2023/07/04	2	134.00	2	134.25	135.50	0	4,758	0.00%
2023/06/20	0	0.00	1	130.00	129.50	-1	5,593	-0.02%
2023/06/19	1	131.00	0	0.00	130.50	1	5,642	0.02%
2023/06/15	1	131.00	0	0.00	134.00	1	5,682	0.02%
2023/06/13	0	0.00	5	135.00	135.00	-5	5,582	-0.09%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	1	128.00	2	129.00	129.00	-1	5,548	-0.02%
2023/06/05	0	0.00	2	130.00	130.00	-2	5,624	-0.04%
2023/06/01	2	127.25	1.3	127.26	127.00	0.7	5,927	0.01%
2023/05/30	12	127.50	1	129.00	129.00	11	6,057	0.18%
2023/05/29	1.2	130.35	3	130.00	130.50	-1.8	6,039	-0.03%
2023/05/26	1.1	126.04	1	125.50	125.50	0.1	6,126	0.00%
2023/05/25	0	0.00	0.5	126.00	125.50	-0.5	6,300	-0.01%
2023/05/24	1	125.00	0	0.00	124.50	1	6,388	0.02%
2023/05/23	1.2	128.08	0	0.00	127.50	1.2	6,466	0.02%
2023/05/22	2	126.00	2	127.00	127.00	0	6,636	0.00%
2023/05/19	0	0.00	2	126.00	126.00	-2	6,787	-0.03%
2023/05/18	3	125.33	3	126.00	125.50	0	6,762	0.00%
2023/05/16	2	122.50	0	0.00	121.50	2	6,830	0.03%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0	0.00	2.2	124.00	125.50	-2.2	6,893	-0.03%
2023/05/11	3	124.33	0	0.00	124.00	3	6,930	0.04%
2023/05/10	2	127.50	3	127.17	129.50	-1	7,124	-0.01%
2023/05/09	4.1	129.63	0	0.00	126.50	4.1	7,217	0.06%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	0.1	134.00	0	0.00	131.50	0.1	7,952	0.00%
2023/05/02	0	0.00	0.2	131.43	131.00	-0.2	8,292	0.00%
2023/04/28	0	0.00	0.2	131.50	133.00	-0.2	8,374	0.00%
2023/04/27	1	128.50	0.8	130.00	129.50	0.2	8,347	0.00%
2023/04/26	1	125.50	3	129.17	130.50	-2	8,364	-0.02%
2023/04/25	1	134.50	1	129.50	130.00	0	8,288	0.00%
2023/04/20	1	141.50	0	0.00	142.50	1	8,360	0.01%
2023/04/19	2	145.00	1	144.00	143.50	1	8,468	0.01%
2023/04/18	0	0.00	1	150.00	147.00	-1	8,422	-0.01%
2023/04/17	1	148.50	2	149.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/13	1	146.50	0	0.00	147.00	1	8,416	0.01%
2023/04/10	1.1	149.02	1	150.00	149.00	0.1	8,400	0.00%
2023/04/07	0	0.00	1	148.50	147.50	-1	8,363	-0.01%
2023/03/31	1	149.50	1	150.00	149.50	0	8,403	0.00%
2023/03/30	1.4	148.49	3	146.33	148.50	-1.6	8,360	-0.02%
2023/03/29	5	143.20	1	144.00	143.00	4	8,337	0.05%
2023/03/28	3	147.00	2	146.50	146.00	1	8,476	0.01%
2023/03/27	0	0.00	1	157.00	151.50	-1	8,360	-0.01%
2023/03/24	0	0.00	1	155.50	155.50	-1	8,339	-0.01%
2023/03/23	5.4	156.87	11.3	156.75	159.50	-5.9	8,267	-0.07%
2023/03/22	0	0.00	3	150.50	150.00	-3	7,933	-0.04%
2023/03/21	1	148.50	1	147.00	147.00	0	7,914	0.00%
2023/03/20	1	147.50	0	0.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/15	2	149.25	3	148.33	147.00	-1	8,154	-0.01%
2023/03/14	1	143.00	1	144.50	147.00	0	8,204	0.00%
2023/03/13	1	143.00	2	144.50	145.50	-1	8,335	-0.01%
2023/03/10	1	145.50	1	146.50	145.00	0	8,362	0.00%
2023/03/09	2	148.75	0	0.00	148.50	2	8,462	0.02%
2023/03/08	1	147.50	0	0.00	150.00	1	8,439	0.01%
2023/03/07	4	148.25	1	149.50	148.50	3	8,528	0.04%
2023/03/06	3	152.33	7	155.43	151.50	-4	8,498	-0.05%
2023/03/03	0	0.00	2	150.00	150.50	-2	8,334	-0.02%
2023/03/01	0	0.00	1	150.00	149.50	-1	8,852	-0.01%
2023/02/24	5	150.50	2.2	149.23	147.50	2.8	9,086	0.03%
2023/02/23	3	149.50	2.2	147.59	149.50	0.8	9,028	0.01%
2023/02/22	1.2	142.41	1	142.50	142.50	0.2	9,014	0.00%
2023/02/20	2	145.25	0	0.00	143.50	2	9,533	0.02%
2023/02/17	1	144.50	0	0.00	144.50	1	9,521	0.01%
2023/02/16	1	146.00	1	146.50	149.00	0	9,440	0.00%
2023/02/15	0	0.00	1	144.50	145.00	-1	9,608	-0.01%
2023/02/14	2	148.25	1	146.50	145.50	1	9,519	0.01%
2023/02/13	4	148.13	4	147.50	147.50	0	9,556	0.00%
2023/02/10	0.2	147.50	0	0.00	147.50	0.2	9,660	0.00%
2023/02/09	3.2	152.94	0	0.00	150.50	3.2	9,805	0.03%
2023/02/08	2	154.00	5	154.20	154.00	-3	9,831	-0.03%
2023/02/07	2	147.50	5	147.30	148.50	-3	9,742	-0.03%
2023/02/06	2	148.75	1	148.00	148.50	1	9,772	0.01%
2023/02/03	5	150.50	4	148.13	151.50	1	9,674	0.01%
2023/02/02	10	146.65	10.2	147.30	147.00	-0.2	9,537	0.00%
2023/02/01	6	137.08	8	139.88	142.00	-2	9,089	-0.02%
2023/01/30	0	0.00	3	130.33	130.50	-3	8,906	-0.03%
2023/01/17	1	125.00	0	0.00	126.00	1	8,856	0.01%
2023/01/13	0	0.00	1	126.00	124.00	-1	8,992	-0.01%
2023/01/12	1	125.50	0	0.00	125.50	1	9,057	0.01%
2023/01/11	1	124.00	4	125.50	125.50	-3	9,041	-0.03%
2023/01/10	1.9	124.04	0	0.00	123.50	1.9	9,085	0.02%
2023/01/09	0	0.00	1.3	121.10	123.50	-1.3	9,169	-0.01%
2023/01/06	0	0.00	1	116.50	118.00	-1	9,206	-0.01%
2023/01/05	1	117.00	2	118.00	115.50	-1	9,376	-0.01%
2023/01/04	2	117.00	0	0.00	117.50	2	9,454	0.02%
2022/12/30	1.3	117.19	1	117.00	115.00	0.3	9,554	0.00%
2022/12/26	2	117.50	1	116.00	116.00	1	9,989	0.01%
2022/12/22	0.3	120.00	0	0.00	119.50	0.3	10,179	0.00%
2022/12/21	1	119.00	0	0.00	120.00	1	10,261	0.01%
2022/12/20	9	121.00	10	120.55	118.50	-1	10,300	-0.01%
2022/12/16	0	0.00	2	120.25	121.00	-2	10,373	-0.02%
2022/12/15	3	123.50	1	124.00	123.50	2	10,490	0.02%
2022/12/14	0	0.00	1	124.50	125.00	-1	10,525	-0.01%
2022/12/13	0	0.00	19	120.00	120.00	-19	10,613	-0.18%
2022/12/12	19	121.50	0	0.00	122.00	19	10,622	0.18%
2022/12/09	3	125.00	3	123.00	121.50	0	10,681	0.00%
2022/12/08	0	0.00	1	123.00	124.00	-1	10,619	-0.01%
2022/12/07	4.3	120.76	1	118.50	118.50	3.3	10,585	0.03%
2022/12/06	1	127.00	3	127.00	124.00	-2	10,914	-0.02%
2022/12/05	3	126.17	2	127.00	127.00	1	10,858	0.01%
2022/12/02	3	124.50	2	125.00	124.50	1	10,783	0.01%
2022/12/01	1	123.50	1	125.50	123.50	0	10,825	0.00%
2022/11/30	2	120.50	2	121.00	121.00	0	10,891	0.00%
2022/11/29	2.3	122.67	2	120.25	120.50	0.3	10,954	0.00%
2022/11/28	1	118.50	1	119.00	122.00	0	10,869	0.00%
2022/11/25	1.2	121.00	1	121.00	120.00	0.2	10,880	0.00%
2022/11/24	2	125.50	18	126.17	123.50	-16	10,847	-0.15%
2022/11/23	10	122.85	2	124.00	122.50	8	10,472	0.08%
2022/11/22	13	120.96	6	122.00	122.00	7	10,331	0.07%
2022/11/18	2	118.00	2	117.25	115.50	0	10,538	0.00%
2022/11/17	4	119.88	3	121.00	121.00	1	10,446	0.01%
2022/11/16	3	118.00	5	119.60	123.00	-2	10,300	-0.02%
2022/11/15	2	113.00	4	113.63	116.00	-2	9,870	-0.02%
2022/11/14	2	109.75	3	110.83	111.00	-1	10,112	-0.01%
2022/11/11	7	113.00	7	110.43	109.50	0	10,391	0.00%
2022/11/10	6	109.00	4	109.38	110.00	2	10,306	0.02%
2022/11/09	2	108.75	16	109.50	109.50	-14	10,425	-0.13%
2022/11/08	1	110.50	1	111.50	107.50	0	10,680	0.00%
2022/11/07	2	106.00	5	107.50	107.50	-3	10,829	-0.03%
2022/11/04	9	110.44	5	110.20	111.00	4	10,661	0.04%
2022/11/03	2	108.75	5	110.20	110.50	-3	10,550	-0.03%
2022/11/02	2	107.50	3	107.33	107.00	-1	10,464	-0.01%
2022/10/31	6.3	102.94	0	0.00	102.50	6.3	10,606	0.06%
2022/10/28	1	102.00	4	103.25	102.50	-3	10,684	-0.03%
2022/10/26	3	95.70	1	94.80	95.70	2	10,559	0.02%
2022/10/25	0	0.00	1	97.30	97.30	-1	10,521	-0.01%
2022/10/24	1	98.80	0	0.00	97.90	1	10,523	0.01%
2022/10/21	1	97.10	4	96.58	95.00	-3	10,508	-0.03%
2022/10/19	5	100.86	4	101.13	99.80	1	10,741	0.01%
2022/10/18	8	101.81	8	101.25	100.50	0	10,864	0.00%
2022/10/17	9	99.62	8	100.75	103.00	1	11,816	0.01%
2022/10/14	1	100.00	3.1	102.85	103.50	-2.1	12,295	-0.02%
2022/10/13	0	0.00	1	99.90	94.10	-1	12,329	-0.01%
2022/10/12	3	106.17	0	0.00	104.00	3	12,291	0.02%
2022/10/11	0	0.00	1	110.00	107.00	-1	12,413	-0.01%
2022/10/07	1	114.00	2	113.50	113.00	-1	12,607	-0.01%
2022/10/06	1	113.50	4	115.13	115.50	-3	13,015	-0.02%
2022/10/05	4	113.50	6	115.01	113.00	-2	13,248	-0.02%
2022/10/04	2	109.00	0	0.00	110.00	2	13,313	0.02%
2022/10/03	1	106.00	1	106.00	107.50	0	13,402	0.00%
2022/09/30	1	108.50	0	0.00	108.00	1	13,595	0.01%
2022/09/29	2	109.00	2	106.50	104.50	0	13,715	0.00%
2022/09/28	10	110.50	13	111.35	105.00	-3	13,911	-0.02%
2022/09/27	1	111.50	0.1	114.00	113.50	0.9	14,330	0.01%
2022/09/26	5	112.50	3	111.33	108.50	2	14,738	0.01%
2022/09/23	4	119.13	2	120.50	117.00	2	15,029	0.01%
2022/09/22	5	123.80	3	124.67	124.00	2	15,066	0.01%
2022/09/20	0	0.00	1	124.00	122.50	-1	15,196	-0.01%
2022/09/19	0	0.00	2	121.75	120.50	-2	15,291	-0.01%
2022/09/16	2	120.50	0	0.00	120.00	2	15,471	0.01%
2022/09/15	0	0.00	5	124.20	120.00	-5	15,554	-0.03%
2022/09/14	6	120.50	2	121.00	123.50	4	15,708	0.03%
2022/09/13	4	123.50	4	124.88	122.50	0	15,748	0.00%
2022/09/12	3	118.67	1	119.50	118.50	2	15,530	0.01%
2022/09/08	3	114.67	3	115.50	117.50	0	15,711	0.00%
2022/09/07	3	111.50	3	115.50	115.00	0	15,940	0.00%
2022/09/06	3	114.50	7	115.43	113.00	-4	16,010	-0.02%
2022/09/05	7	120.93	0	0.00	118.50	7	15,932	0.04%
2022/09/02	9	122.67	6	121.67	122.00	3	15,939	0.02%
2022/09/01	1	123.00	1	121.00	121.00	0	16,062	0.00%
2022/08/31	4	125.13	2	124.75	125.50	2	16,138	0.01%
2022/08/30	1	123.00	1	123.00	122.50	0	16,552	0.00%
2022/08/29	6	120.08	6	121.75	123.00	0	17,208	0.00%
2022/08/26	11	128.18	12	130.42	126.50	-1	17,514	-0.01%
2022/08/25	13	127.42	24.1	127.86	127.50	-11.1	17,347	-0.06%
2022/08/24	4	121.88	5	122.40	123.00	-1	17,193	-0.01%
2022/08/23	8	120.75	4	121.38	121.50	4	17,543	0.02%
2022/08/22	4	124.13	2	125.75	123.50	2	17,678	0.01%
2022/08/19	23	127.04	21.1	125.86	125.50	1.9	17,767	0.01%
2022/08/18	5.1	120.55	8.1	122.59	124.50	-3	17,514	-0.02%
2022/08/17	4.1	121.39	0	0.00	119.50	4.1	17,449	0.02%
2022/08/16	2	124.50	9	123.83	122.50	-7	17,705	-0.04%
2022/08/15	10.1	124.26	10	124.85	124.00	0.1	17,881	0.00%
2022/08/12	21	121.86	19.1	120.16	121.50	1.9	18,001	0.01%
2022/08/11	2	113.50	5	114.10	113.00	-3	17,973	-0.02%
2022/08/10	3	111.83	1	112.00	111.00	2	18,274	0.01%
2022/08/09	9.1	114.27	10	113.35	113.50	-0.9	18,552	0.00%
2022/08/08	9	114.67	7	114.29	114.00	2	19,047	0.01%
2022/08/05	3	111.50	2	110.25	114.00	1	19,385	0.01%
2022/08/04	4	104.25	1	106.00	106.50	3	19,606	0.02%
2022/08/03	0	0.00	1	108.00	108.00	-1	19,728	-0.01%
2022/08/02	0	0.00	2	108.50	109.00	-2	20,209	-0.01%
2022/08/01	4	114.50	8	113.25	112.50	-4	20,510	-0.02%
2022/07/29	4	119.63	3	119.00	119.50	1	21,141	0.00%
2022/07/28	3	122.17	2	122.00	118.00	1	21,759	0.00%
2022/07/27	3	120.50	1	121.00	120.00	2	22,255	0.01%
2022/07/26	2	120.25	1	120.00	119.50	1	22,354	0.00%
2022/07/25	2	128.00	1	127.00	127.50	1	22,271	0.00%
2022/07/22	34	132.24	38	132.20	130.00	-4	22,383	-0.02%
2022/07/21	13	126.19	10	125.75	129.50	3	21,594	0.01%
2022/07/20	2	118.25	0.3	118.17	118.00	1.7	21,191	0.01%
2022/07/19	1.1	114.55	1	115.00	114.00	0.1	21,217	0.00%
2022/07/18	7	118.07	1	118.50	117.00	6	21,378	0.03%
2022/07/15	4	114.13	4	114.75	116.00	0	21,812	0.00%
2022/07/14	6	111.33	8.7	112.42	114.50	-2.7	21,730	-0.01%
2022/07/13	7.1	113.54	4	114.50	110.00	3.1	21,524	0.01%
2022/07/12	2	111.75	1	113.50	112.50	1	21,510	0.00%
2022/07/11	0	0.00	1.2	119.00	117.50	-1.2	21,710	-0.01%
2022/07/08	2	117.75	2.2	118.41	117.00	-0.2	21,852	0.00%
2022/07/07	5	115.20	3	114.83	117.00	2	21,879	0.01%
2022/07/06	2	117.25	3	118.00	112.50	-1	22,093	0.00%
2022/07/05	9	118.44	16	115.63	118.00	-7	22,267	-0.03%
2022/07/04	0	0.00	6	119.25	122.00	-6	22,281	-0.03%
2022/07/01	35	129.63	37	127.43	122.50	-2	22,482	-0.01%
2022/06/30	6	136.67	3.2	135.59	136.00	2.8	22,408	0.01%
2022/06/29	4	140.75	1	141.50	143.00	3	22,711	0.01%
2022/06/28	2	139.75	4	141.50	140.50	-2	22,946	-0.01%
2022/06/27	9	148.56	2	147.75	147.50	7	23,468	0.03%
2022/06/24	1	144.00	4	141.38	140.00	-3	23,867	-0.01%
2022/06/23	12	144.25	9	144.83	144.00	3	24,329	0.01%
2022/06/22	2	147.50	3	153.00	144.00	-1	24,814	0.00%
2022/06/21	6	155.00	3	154.00	156.50	3	25,557	0.01%
2022/06/20	3	161.50	4.2	159.05	154.00	-1.2	26,723	0.00%
2022/06/17	2	164.25	2.2	166.59	167.50	-0.2	27,070	0.00%
2022/06/16	23	170.96	24.3	174.69	166.00	-1.3	27,297	0.00%
2022/06/15	3	170.33	3	170.67	170.50	0	27,687	0.00%
2022/06/14	5	167.60	1	166.50	168.00	4	27,861	0.01%
2022/06/13	3	166.83	4	168.00	166.50	-1	27,830	0.00%
2022/06/10	8	172.19	8	173.63	172.50	0	27,999	0.00%
2022/06/09	3.1	174.97	1	175.00	176.50	2.1	27,910	0.01%
2022/06/08	7	180.36	25	178.60	175.00	-18	27,819	-0.06%
2022/06/07	34	179.35	16	179.50	182.00	18	27,607	0.07%
2022/06/06	1	176.00	1	176.00	176.50	0	27,139	0.00%
2022/06/02	11	172.00	12	172.79	173.00	-1	26,990	0.00%
2022/06/01	8	173.56	6	173.58	171.50	2	26,945	0.01%
2022/05/31	20	172.93	19.1	173.90	173.50	0.9	26,840	0.00%
2022/05/30	4	169.00	9	168.06	169.00	-5	26,547	-0.02%
2022/05/27	11	163.41	9	165.83	162.50	2	26,408	0.01%
2022/05/26	14	162.04	13	162.85	160.50	1	26,281	0.00%
2022/05/25	14	162.43	12.2	162.25	164.00	1.8	26,198	0.01%
2022/05/24	17	165.62	22	164.41	160.50	-5	26,005	-0.02%
2022/05/23	20	173.40	17	175.91	172.00	3	25,657	0.01%
2022/05/20	12	176.75	17	174.94	175.00	-5	25,429	-0.02%
2022/05/19	6	171.33	1	173.50	173.50	5	25,020	0.02%
2022/05/18	3	172.33	5	172.90	171.50	-2	24,878	-0.01%
2022/05/17	4	168.50	1	167.50	171.50	3	24,725	0.01%
2022/05/16	3	173.00	4	168.88	167.50	-1	24,832	0.00%
2022/05/13	4	167.88	4	166.75	166.50	0	24,511	0.00%
2022/05/12	8	164.50	12	165.63	163.00	-4	24,431	-0.02%
2022/05/11	10	165.00	11	163.86	163.50	-1	24,469	0.00%
2022/05/10	13	165.04	11	165.05	168.00	2	24,989	0.01%
2022/05/09	5	164.50	4.2	163.58	163.00	0.8	24,776	0.00%
2022/05/06	21	169.12	23	167.20	171.50	-2	24,525	-0.01%
2022/05/05	20	167.53	8	168.38	168.00	12	24,166	0.05%
2022/05/04	14	159.25	14	158.46	162.50	0	23,768	0.00%
2022/05/03	2	150.00	2	150.00	151.50	0	23,539	0.00%
2022/04/29	7	146.50	6	147.50	146.00	1	23,509	0.00%
2022/04/28	5	143.50	3	145.83	143.50	2	23,501	0.01%
2022/04/27	5	142.80	9	140.61	145.00	-4	23,407	-0.02%
2022/04/26	10	147.60	7	146.64	143.50	3	23,610	0.01%
2022/04/25	22	150.52	18	153.19	149.00	4	23,957	0.02%
2022/04/22	10	160.25	12	160.04	159.50	-2	24,015	-0.01%
2022/04/21	24	166.33	24	165.88	166.50	0	23,823	0.00%
2022/04/20	1	158.50	3.3	160.04	159.50	-2.3	23,299	-0.01%
2022/04/19	7	159.57	10.2	159.71	158.00	-3.2	23,270	-0.01%
2022/04/18	14	153.11	12	155.25	156.00	2	23,186	0.01%
2022/04/15	6	156.75	1	156.00	156.50	5	23,015	0.02%
2022/04/14	9	166.33	7	165.64	167.00	2	22,684	0.01%
2022/04/13	1	163.50	1	163.00	163.50	0	22,437	0.00%
2022/04/12	6	160.92	6	161.67	159.00	0	22,172	0.00%
2022/04/11	15	164.27	14	167.25	160.50	1	21,872	0.00%
2022/04/08	19	172.37	17	173.00	173.00	2	21,426	0.01%
2022/04/07	7.1	173.14	7	172.86	172.50	0.1	20,942	0.00%
2022/04/06	8	180.69	6	179.75	180.00	2	20,316	0.01%
2022/04/01	4	182.88	2	185.00	183.00	2	20,023	0.01%
2022/03/31	5	193.10	4	194.25	191.00	1	19,559	0.01%
2022/03/30	9	200.06	11	194.73	190.50	-2	19,221	-0.01%
2022/03/29	10	186.20	12	188.88	194.50	-2	18,900	-0.01%
2022/03/28	21	184.76	35	178.91	177.00	-14	18,930	-0.07%
2022/03/25	4	180.00	9	179.17	179.50	-5	18,298	-0.03%
2022/03/24	26	175.88	50	177.50	179.00	-24	17,766	-0.14%
2022/03/23	34	170.78	45.2	171.72	175.50	-11.2	16,873	-0.07%
2022/03/22	5	156.80	9	157.22	160.00	-4	15,827	-0.03%
2022/03/21	6	152.75	13	153.73	153.50	-7	15,465	-0.05%
2022/03/18	10	148.50	4	152.75	149.00	6	15,255	0.04%
2022/03/17	2	142.25	5	144.40	148.50	-3	14,639	-0.02%
2022/03/16	3	138.33	0	0.00	137.00	3	14,436	0.02%
2022/03/15	9.8	142.67	7	140.36	138.50	2.8	14,460	0.02%
2022/03/14	12	144.04	4	145.50	145.00	8	14,442	0.06%
2022/03/11	3.2	144.38	0	0.00	143.00	3.2	14,740	0.02%
2022/03/10	63	147.40	77	143.89	143.00	-14	14,906	-0.09%
2022/03/09	74	144.95	66	143.52	143.50	8	15,044	0.05%
2022/03/08	3	141.33	5	141.70	140.00	-2	15,349	-0.01%
2022/03/07	7	138.50	0	0.00	138.00	7	16,046	0.04%
2022/03/04	6	144.83	8	145.38	144.50	-2	17,325	-0.01%
2022/03/03	3	145.83	2	146.50	145.50	1	18,951	0.01%
2022/03/02	1	142.50	0	0.00	143.00	1	19,522	0.01%
2022/03/01	1	139.00	1	140.00	139.50	0	20,151	0.00%
2022/02/25	1.4	136.53	2	138.25	136.50	-0.6	20,576	0.00%
2022/02/24	1	138.00	0	0.00	133.50	1	21,396	0.00%
2022/02/22	2	138.75	1	137.50	136.50	1	21,565	0.00%
2022/02/21	2	142.25	2	144.25	142.00	0	21,782	0.00%
2022/02/17	4	144.63	2	145.50	143.00	2	22,348	0.01%
2022/02/16	7	150.29	5	151.80	147.50	2	22,483	0.01%
2022/02/15	2	145.50	1	148.50	145.50	1	22,383	0.00%
2022/02/14	4	146.13	4	144.75	143.50	0	22,227	0.00%
2022/02/11	1	146.50	1	148.50	152.00	0	22,140	0.00%
2022/02/10	8	148.75	19	149.53	147.50	-11	21,979	-0.05%
2022/02/09	4	144.63	4	145.25	143.00	0	21,281	0.00%
2022/02/08	0	0.00	1	144.00	145.00	-1	21,042	0.00%
2022/02/07	5	144.80	5	148.00	144.00	0	21,124	0.00%
2022/01/26	0	0.00	4.3	142.42	143.00	-4.3	20,884	-0.02%
2022/01/25	8	140.94	10	141.70	140.50	-2	20,809	-0.01%
2022/01/24	4	135.75	2	135.75	138.50	2	20,593	0.01%
2022/01/21	1	136.50	0	0.00	135.00	1	20,604	0.00%
2022/01/20	1	141.00	17	141.41	142.00	-16	20,533	-0.08%
2022/01/19	27	141.22	5	139.90	140.50	22	20,662	0.11%
2022/01/18	9	138.72	25	140.66	139.00	-16	20,828	-0.08%
2022/01/17	3	127.00	3	130.17	131.00	0	20,616	0.00%
2022/01/14	1	122.50	5	122.90	124.00	-4	21,152	-0.02%
2022/01/13	1	126.00	1	127.00	126.00	0	21,889	0.00%
2022/01/12	3	126.67	5	128.10	126.50	-2	22,179	-0.01%
2022/01/11	2	130.50	2	135.00	130.50	0	22,287	0.00%
2022/01/10	1	128.00	5	129.50	137.00	-4	22,311	-0.02%
2022/01/07	10	133.95	1	133.50	131.00	9	22,444	0.04%
2022/01/06	2	137.00	1	138.50	138.00	1	22,628	0.00%
2022/01/05	3	140.50	2	140.00	139.50	1	22,911	0.00%
2022/01/04	3	144.67	1	145.50	143.50	2	23,052	0.01%
2022/01/03	2	141.50	2	140.75	141.00	0	23,537	0.00%
2021/12/30	1	142.00	5	141.00	141.00	-4	23,999	-0.02%
2021/12/29	1	145.00	1	142.00	142.00	0	24,430	0.00%
2021/12/28	7	144.00	4	142.63	143.50	3	24,848	0.01%
2021/12/27	4	142.63	1	142.50	142.50	3	25,173	0.01%
2021/12/24	0	0.00	5	144.00	143.00	-5	25,512	-0.02%
2021/12/23	5	146.60	1	150.00	145.00	4	25,614	0.02%
2021/12/22	6	145.83	7.5	149.27	145.50	-1.5	25,562	-0.01%
2021/12/21	0	0.00	2	140.00	139.50	-2	25,152	-0.01%
2021/12/20	1	139.00	1	140.00	139.00	0	25,892	0.00%
2021/12/17	1.5	144.00	0	0.00	144.50	1.5	26,456	0.01%
2021/12/16	6	147.00	3	147.67	147.00	3	26,543	0.01%
2021/12/15	2	142.25	3	143.00	143.00	-1	26,464	0.00%
2021/12/14	7	141.50	1	138.00	142.00	6	26,689	0.02%
2021/12/10	2	141.75	4	141.25	140.00	-2	27,342	-0.01%
2021/12/09	1.1	142.41	5	142.00	141.00	-3.9	28,202	-0.01%
2021/12/08	4	142.25	5	142.70	144.50	-1	28,612	0.00%
2021/12/07	2.1	145.26	3	146.00	144.00	-0.9	28,992	0.00%
2021/12/06	7.1	151.83	0	0.00	149.00	7.1	29,329	0.02%
2021/12/03	7	155.14	4	155.00	154.00	3	30,337	0.01%
2021/12/02	13	156.12	16	154.50	152.00	-3	30,465	-0.01%
2021/12/01	23	158.91	24	159.85	162.50	-1	30,713	0.00%
2021/11/30	19	160.71	15	160.33	155.50	4	30,901	0.01%
2021/11/29	16	148.00	22	149.27	156.00	-6	31,412	-0.02%
2021/11/26	10	141.10	16	141.03	143.50	-6	31,181	-0.02%
2021/11/25	5	142.40	7	144.36	139.00	-2	30,992	-0.01%
2021/11/24	7	138.50	3	139.33	138.00	4	30,645	0.01%
2021/11/23	31	144.94	32	141.67	143.00	-1	31,034	0.00%
2021/11/22	3	138.17	0	0.00	137.50	3	31,544	0.01%
2021/11/19	20	138.45	13.5	140.37	135.50	6.5	34,292	0.02%
2021/11/18	13	139.92	1	139.50	139.50	12	35,764	0.03%
2021/11/17	4	140.50	8	141.06	143.00	-4	36,558	-0.01%
2021/11/16	15	139.43	13	139.69	136.00	2	37,590	0.01%
2021/11/15	14	137.75	9.2	137.84	138.50	4.8	38,657	0.01%
2021/11/12	8	134.06	38	135.05	133.00	-30	39,680	-0.08%
2021/11/11	13	132.81	6	132.42	130.50	7	40,366	0.02%
2021/11/10	9	132.72	11	133.05	131.00	-2	40,750	0.00%
2021/11/09	9	129.17	23	127.83	130.00	-14	40,825	-0.03%
2021/11/08	12.2	120.52	4	121.00	122.00	8.2	40,859	0.02%
2021/11/04	4	127.63	2	126.50	126.00	2	41,586	0.00%
2021/11/03	1	128.00	1	129.00	130.00	0	41,987	0.00%
2021/11/02	6.2	131.13	4.1	131.02	128.00	2.2	42,474	0.01%
2021/11/01	1.1	131.05	9	132.00	131.00	-8	43,019	-0.02%
2021/10/29	12	129.33	0	0.00	128.00	12	44,230	0.03%
2021/10/28	1	132.50	21	130.90	129.00	-20	44,764	-0.04%
2021/10/27	14	129.86	9	130.89	132.00	5	45,083	0.01%
2021/10/26	17	130.62	4	129.75	127.00	13	45,547	0.03%
2021/10/25	16	141.19	0	0.00	139.50	16	46,178	0.03%
2021/10/22	11	139.86	23	140.43	144.00	-12	46,175	-0.03%
2021/10/21	16	141.84	9	140.50	136.00	7	46,465	0.02%
2021/10/20	15	132.23	22	133.64	135.00	-7	46,586	-0.02%
2021/10/19	0	0.00	4	126.88	128.50	-4	47,139	-0.01%
2021/10/18	1	121.50	3	123.67	123.00	-2	47,995	0.00%
2021/10/15	1	121.00	0	0.00	122.00	1	48,377	0.00%
2021/10/14	4	118.50	4	121.63	118.00	0	48,819	0.00%
2021/10/13	9	124.50	3	121.17	120.50	6	49,261	0.01%
2021/10/12	1	131.50	0	0.00	128.50	1	49,863	0.00%
2021/10/08	14	136.93	12	136.63	131.00	2	50,305	0.00%
2021/10/07	5	131.70	6	132.17	133.50	-1	50,945	0.00%
2021/10/06	7	127.50	13	128.42	130.50	-6	50,971	-0.01%
2021/10/05	9	126.33	11	125.82	126.50	-2	51,717	0.00%
2021/10/04	16	124.97	14	124.68	121.50	2	52,128	0.00%
2021/10/01	15	126.87	19	124.92	124.00	-4	52,726	-0.01%
2021/09/30	6	134.58	3	135.00	134.00	3	53,156	0.01%
2021/09/29	21	135.71	11	135.68	134.00	10	53,244	0.02%
2021/09/28	2	134.75	4	135.38	139.00	-2	53,458	0.00%
2021/09/27	17	136.06	12	136.92	138.00	5	53,472	0.01%
2021/09/24	11	132.23	12	132.79	135.00	-1	52,807	0.00%
2021/09/23	6	124.83	4	126.13	124.50	2	52,292	0.00%
2021/09/22	5	123.30	5	122.90	125.00	0	52,340	0.00%
2021/09/17	26	125.19	6	124.75	126.50	20	52,383	0.04%
2021/09/16	6	120.17	13	120.81	121.50	-7	52,394	-0.01%
2021/09/15	11	120.91	9	121.44	120.00	2	52,459	0.00%
2021/09/14	51	123.14	51	123.35	121.50	0	52,046	0.00%
2021/09/13	15	132.33	7	133.93	129.00	8	51,349	0.02%
2021/09/10	9	131.06	9	131.39	133.00	0	51,054	0.00%
2021/09/09	9	133.83	14	133.25	133.00	-5	50,598	-0.01%
2021/09/08	19	132.55	14	132.25	130.50	5	50,078	0.01%
2021/09/07	15	142.30	4	145.63	138.50	11	49,056	0.02%
2021/09/06	15	156.67	9	159.56	153.50	6	48,713	0.01%
2021/09/03	24.3	163.91	23	164.63	165.50	1.3	48,488	0.00%
2021/09/02	40	167.14	41	166.67	159.00	-1	48,252	0.00%
2021/09/01	45	163.66	52	163.77	167.00	-7	46,980	-0.01%
2021/08/31	11	153.14	10	154.30	155.00	1	46,231	0.00%
2021/08/30	4	151.88	3	152.33	150.00	1	46,138	0.00%
2021/08/27	12	150.79	8	152.13	150.00	4	46,457	0.01%
2021/08/26	22.5	159.86	26	159.48	158.00	-3.5	46,194	-0.01%
2021/08/25	58	162.66	36.5	165.01	158.50	21.5	45,344	0.05%
2021/08/24	23	157.76	35	159.86	163.50	-12	43,208	-0.03%
2021/08/23	10	149.50	11	151.00	149.00	-1	42,798	0.00%
2021/08/20	10	143.00	15	143.83	144.00	-5	43,009	-0.01%
2021/08/19	16.5	148.15	19	147.00	135.00	-2.5	42,007	-0.01%
2021/08/18	11	139.23	14	143.29	150.00	-3	40,718	-0.01%
2021/08/17	11	139.05	5	142.40	137.50	6	39,881	0.02%
2021/08/16	4	133.88	4	136.38	135.50	0	39,150	0.00%
2021/08/13	2	139.50	5	137.20	130.50	-3	38,780	-0.01%
2021/08/12	19	135.92	17	134.41	136.50	2	38,600	0.01%
2021/08/11	7	136.43	6	135.25	128.00	1	38,648	0.00%
2021/08/10	8	133.50	6	134.50	135.00	2	38,582	0.01%
2021/08/09	3	144.50	2	144.50	138.50	1	38,319	0.00%
2021/08/06	7	147.43	7	147.29	150.00	0	38,020	0.00%
2021/08/05	16	146.72	11	147.00	144.50	5	37,805	0.01%
2021/08/04	21	150.69	24	150.33	149.50	-3	37,759	-0.01%
2021/08/03	8	141.56	11	139.55	142.00	-3	36,910	-0.01%
2021/08/02	9	136.78	10	137.50	135.00	-1	36,810	0.00%
2021/07/30	11	139.64	4	138.25	135.00	7	36,379	0.02%
2021/07/29	13	133.96	21	129.29	136.50	-8	35,710	-0.02%
2021/07/28	3	134.67	1	133.50	132.50	2	34,588	0.01%
2021/07/27	22	151.57	10	152.15	147.00	12	34,541	0.03%
2021/07/26	17	151.85	16	151.16	155.00	1	33,627	0.00%
2021/07/23	13	146.42	13	147.42	141.00	0	32,848	0.00%
2021/07/22	11	153.45	8	153.63	153.00	3	32,220	0.01%
2021/07/21	2	144.75	17	146.91	147.50	-15	31,411	-0.05%
2021/07/20	8	137.38	7	136.71	134.50	1	31,298	0.00%
2021/07/19	5	138.40	6.1	136.79	134.00	-1.1	31,150	0.00%
2021/07/16	11	134.00	15.1	137.24	137.00	-4.1	31,080	-0.01%
2021/07/15	13.1	126.47	22	126.25	130.00	-8.9	30,465	-0.03%
2021/07/14	23	124.43	8	123.88	124.50	15	30,605	0.05%
2021/07/13	3	120.17	5	123.00	123.00	-2	30,442	-0.01%
2021/07/12	23	110.76	10	111.10	112.00	13	30,802	0.04%
2021/07/09	4	100.10	22	101.50	105.50	-18	29,847	-0.06%
2021/07/08	26.1	95.54	8	94.96	96.20	18.1	29,423	0.06%
2021/07/07	8	93.81	7	94.49	95.50	1	29,117	0.00%
2021/07/06	5	87.50	6	87.30	86.90	-1	28,520	0.00%
2021/07/05	6	87.98	9	88.04	86.20	-3	28,772	-0.01%
2021/07/02	4	82.88	6	82.88	86.00	-2	28,994	-0.01%
2021/07/01	4	79.43	2	78.95	78.90	2	29,316	0.01%
2021/06/30	2	81.85	3	81.60	80.30	-1	29,785	0.00%
2021/06/29	1	82.50	0	0.00	81.10	1	31,403	0.00%
2021/06/28	1	85.80	5	85.62	84.90	-4	33,429	-0.01%
2021/06/25	3	85.37	7	84.76	84.30	-4	34,038	-0.01%
2021/06/24	8	83.85	6	83.42	83.50	2	33,812	0.01%
2021/06/23	1	82.40	2	82.30	82.40	-1	33,654	0.00%
2021/06/22	2	81.40	3.4	81.99	79.20	-1.4	33,733	0.00%
2021/06/21	2	80.40	0	0.00	79.90	2	33,417	0.01%
2021/06/18	1	80.00	0	0.00	79.60	1	33,176	0.00%
2021/06/16	2	81.95	2	81.75	79.90	0	32,827	0.00%
2021/06/15	5	83.38	4	82.55	82.30	1	32,627	0.00%
2021/06/11	11	84.25	13	83.50	83.00	-2	32,497	-0.01%
2021/06/10	11	82.22	13.1	84.23	83.10	-2.1	31,950	-0.01%
2021/06/09	20	79.68	36	79.76	78.60	-16	31,065	-0.05%
2021/06/08	23	77.80	9	77.89	77.00	14	30,472	0.05%
2021/06/07	6	84.47	2	86.00	83.10	4	29,770	0.01%
2021/06/04	9	88.10	18	87.09	86.00	-9	29,326	-0.03%
2021/06/03	29	86.17	24	86.63	85.70	5	28,631	0.02%
2021/06/02	6	84.57	4	85.20	83.00	2	28,030	0.01%
2021/06/01	5	84.06	9.1	84.57	86.10	-4.1	27,484	-0.01%
2021/05/31	20	84.28	11	84.66	81.90	9	26,770	0.03%
2021/05/28	22	78.62	22	76.11	79.20	0	25,574	0.00%
2021/05/27	8	70.21	4	71.23	72.00	4	24,303	0.02%
2021/05/26	0	0.00	26	68.88	68.50	-26	23,964	-0.11%
2021/05/25	27	68.90	2	69.90	68.20	25	23,809	0.11%
2021/05/24	6	65.47	3	66.60	66.80	3	23,310	0.01%
2021/05/21	1	64.00	0	0.00	64.00	1	23,089	0.00%
2021/05/20	2	65.60	3	64.27	62.90	-1	23,202	0.00%
2021/05/19	1	64.00	3	64.07	66.00	-2	23,128	-0.01%
2021/05/18	3	60.17	1	59.50	62.90	2	22,850	0.01%
2021/05/17	4	58.70	4	59.75	57.20	0	22,602	0.00%
2021/05/14	1	66.50	1	66.70	63.50	0	22,280	0.00%
2021/05/13	3	62.40	3	65.10	62.90	0	21,942	0.00%
2021/05/12	9	65.33	9	64.66	63.50	0	21,570	0.00%
2021/05/11	3	69.07	8	68.81	67.00	-5	20,854	-0.02%
2021/05/10	8	72.83	12	72.73	74.00	-4	20,353	-0.02%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	1	62.10	1	62.00	61.20	0	19,751	0.00%
2021/05/05	0	0.00	2	67.40	62.80	-2	19,622	-0.01%
2021/05/03	4	66.95	6	67.57	67.00	-2	19,143	-0.01%
2021/04/29	5	70.50	11	69.97	69.00	-6	18,981	-0.03%
2021/04/28	9	70.83	10	69.75	69.60	-1	18,872	-0.01%
2021/04/27	18	73.87	19	73.59	72.10	-1	18,631	-0.01%
2021/04/26	10	76.39	9	76.13	75.40	1	18,336	0.01%
2021/04/23	15	74.75	18	74.46	74.40	-3	17,959	-0.02%
2021/04/22	24	76.63	21	76.12	72.60	3	17,593	0.02%
2021/04/21	9	73.40	7	73.33	73.40	2	17,087	0.01%
2021/04/20	17	72.70	19	73.76	73.00	-2	16,800	-0.01%
2021/04/19	14	71.75	2	71.30	70.00	12	16,096	0.07%
2021/04/16	1	70.10	48	67.55	71.10	-47	15,114	-0.31%
2021/04/15	1	63.70	2	64.40	64.70	-1	14,251	-0.01%
2021/04/14	1	61.40	7	63.30	63.70	-6	13,976	-0.04%
2021/04/13	43	66.92	3	67.57	65.60	40	13,548	0.30%
2021/04/12	0	0.00	3	66.70	66.70	-3	12,897	-0.02%
2021/04/09	10	62.83	7	62.67	60.70	3	12,824	0.02%
2021/04/08	14	66.42	7	66.91	64.00	7	12,398	0.06%
2021/04/07	4	60.43	16	63.64	64.20	-12	11,648	-0.10%
2021/04/06	19	59.09	5	59.22	58.40	14	11,053	0.13%
2021/04/01	21	58.71	13.2	58.31	58.20	7.8	10,491	0.07%
2021/03/31	19	56.26	11	55.51	57.40	8	8,769	0.09%
2021/03/30	0	0.00	15.1	49.96	52.20	-15.1	6,590	-0.23%
2021/03/29	4	47.66	11	47.81	47.50	-7	5,909	-0.12%
2021/03/26	2	47.35	5.9	47.43	47.45	-3.9	5,852	-0.07%
2021/03/25	12	46.95	6	46.88	47.00	6	5,689	0.11%
2021/03/24	1	44.45	0	0.00	44.45	1	5,396	0.02%
2021/03/19	1	44.50	0	0.00	44.50	1	5,708	0.02%
2021/03/17	4	45.53	4	46.05	45.15	0	5,847	0.00%
2021/03/16	4	45.88	1	46.50	46.50	3	5,917	0.05%
2021/03/15	2	45.25	0	0.00	45.50	2	6,056	0.03%
2021/03/11	1	44.70	0	0.00	44.60	1	6,587	0.02%
2021/03/10	1	44.10	0	0.00	43.90	1	6,813	0.01%
2021/03/09	0	0.00	0.2	44.30	43.80	-0.2	7,223	0.00%
2021/03/08	0	0.00	19	44.05	43.95	-19	7,316	-0.26%
2021/03/05	1	44.55	0	0.00	44.30	1	7,337	0.01%
2021/03/03	0	0.00	1	46.20	46.20	-1	7,644	-0.01%
2021/02/25	0	0.00	1	47.40	46.90	-1	7,510	-0.01%
2021/02/23	2	46.80	1	46.70	46.65	1	7,591	0.01%
2021/02/19	0	0.00	5	46.58	47.45	-5	7,275	-0.07%
2021/02/18	3	47.17	0	0.00	46.85	3	7,114	0.04%
2021/02/17	0	0.00	10	45.00	46.15	-10	7,002	-0.14%
2021/02/01	1	42.00	0	0.00	42.55	1	6,936	0.01%
2021/01/29	0	0.00	1	43.60	43.10	-1	6,909	-0.01%
2021/01/28	0	0.00	1	44.35	44.35	-1	6,858	-0.01%
2021/01/26	0	0.00	1	45.55	44.70	-1	6,806	-0.01%
2021/01/25	0	0.00	5	44.90	44.90	-5	6,778	-0.07%
2021/01/22	0	0.00	5	44.60	44.65	-5	6,759	-0.07%
2021/01/21	0	0.00	7	44.50	44.05	-7	6,733	-0.10%
2021/01/20	5	46.39	1	45.20	45.10	4	6,699	0.06%
2021/01/18	7	46.45	0	0.00	46.10	7	6,537	0.11%
2021/01/15	13.1	48.25	9	47.32	47.30	4.1	6,465	0.06%
2021/01/14	0	0.00	1	48.00	48.20	-1	6,337	-0.02%
2021/01/13	12	46.79	1	46.70	46.55	11	6,131	0.18%
2021/01/12	25	46.77	20	46.15	46.15	5	6,067	0.08%
2021/01/11	1	47.25	4	46.98	47.50	-3	5,985	-0.05%
2021/01/08	0.9	45.40	0	0.00	45.35	0.9	5,832	0.02%
2021/01/07	0	0.00	2	45.83	45.80	-2	5,840	-0.03%
2021/01/06	1	45.50	6	46.15	45.65	-5	5,914	-0.08%
2021/01/05	1	46.85	0	0.00	46.85	1	5,892	0.02%
2021/01/04	2.1	48.39	1	47.90	47.65	1.1	5,976	0.02%
2020/12/31	1	47.90	1	47.45	47.45	0	5,860	0.00%
2020/12/29	0	0.00	1	46.30	46.20	-1	5,800	-0.02%
2020/12/24	6	46.75	6	47.00	46.75	0	5,641	0.00%
2020/12/23	0	0.00	1	46.45	46.20	-1	5,543	-0.02%
2020/12/22	2	44.85	1	46.30	44.90	1	5,383	0.02%
2020/12/21	1.6	44.51	4	44.79	45.05	-2.4	5,259	-0.05%
2020/12/16	0.4	45.35	5	45.70	45.30	-4.6	5,161	-0.09%
2020/12/15	4	46.39	3	46.38	45.15	1	5,109	0.02%
2020/12/14	0	0.00	1	47.95	47.40	-1	4,874	-0.02%
2020/12/11	14	47.68	14	47.67	46.95	0	4,843	0.00%
2020/12/10	4	48.40	0	0.00	48.25	4	4,790	0.08%
2020/12/09	1	50.90	0	0.00	51.00	1	4,654	0.02%
2020/12/08	5	49.42	3	49.80	50.20	2	4,480	0.04%
2020/12/07	50	50.94	82	50.56	50.80	-32	4,324	-0.74%
2020/12/04	15	49.04	1	48.85	48.75	14	3,916	0.36%
2020/12/03	22	46.93	11.3	47.67	47.50	10.7	3,684	0.29%
2020/12/02	1	46.55	2	46.73	46.45	-1	3,307	-0.03%
2020/12/01	0	0.00	2	45.00	45.50	-2	3,232	-0.06%
2020/11/30	3	45.28	0	0.00	45.20	3	3,333	0.09%
2020/11/27	17	46.26	14	46.41	45.75	3	3,579	0.08%
2020/11/26	1	44.15	0	0.00	44.35	1	3,259	0.03%
2020/11/24	7	44.13	0	0.00	43.90	7	3,200	0.22%
2020/11/23	2	44.63	3	44.55	44.80	-1	3,145	-0.03%
2020/11/19	2	42.48	0	0.00	42.50	2	2,942	0.07%
2020/11/18	3	42.55	9	42.59	42.65	-6	2,939	-0.20%
2020/11/17	8	42.34	5	42.65	42.35	3	2,936	0.10%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	13	41.71	13	41.90	41.90	0	3,028	0.00%
2020/11/12	5	42.65	5	42.95	42.55	0	3,059	0.00%
2020/11/11	6	42.78	10	42.88	42.80	-4	3,120	-0.13%
2020/11/10	40	42.69	20	43.06	42.50	20	3,138	0.64%
2020/11/06	0	0.00	0.3	42.20	41.90	-0.3	3,206	-0.01%
2020/10/29	0	0.00	2	41.75	42.20	-2	3,572	-0.06%
2020/10/23	2	43.90	2	44.10	43.95	0	3,731	0.00%
2020/10/20	1	45.50	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	6	45.67	45.65	-6	3,768	-0.16%
2020/10/16	1	45.55	0	0.00	45.30	1	3,780	0.03%
2020/10/15	1	46.45	5	46.10	46.10	-4	3,764	-0.11%
2020/10/14	6	46.76	12	47.04	46.50	-6	3,768	-0.16%
2020/10/13	0	0.00	3	45.70	45.85	-3	3,693	-0.08%
2020/10/12	4	46.01	6	45.65	45.50	-2	3,642	-0.05%
2020/10/08	0	0.00	1	45.15	45.15	-1	3,536	-0.03%
2020/10/07	5	44.79	2	45.15	44.55	3	3,507	0.09%
2020/10/06	1	43.95	2	43.75	44.10	-1	3,465	-0.03%
2020/10/05	1	42.65	0	0.00	42.80	1	3,508	0.03%
2020/09/25	3	41.33	2	41.10	40.90	1	4,341	0.02%
2020/09/23	0	0.00	1	43.75	43.75	-1	4,394	-0.02%
2020/09/21	3	45.13	2	45.88	45.05	1	4,359	0.02%
2020/09/16	5	45.35	0	0.00	45.30	5	4,300	0.12%
2020/09/15	3	45.42	0	0.00	45.00	3	4,317	0.07%
2020/09/14	0	0.00	11	44.77	44.80	-11	4,231	-0.26%
2020/09/11	6	43.19	1	43.25	43.10	5	4,186	0.12%
2020/09/09	4	44.24	0	0.00	44.35	4	4,145	0.10%
2020/09/08	10	45.20	10	44.75	44.75	0	4,132	0.00%
2020/09/07	11	44.97	12	45.17	44.75	-1	4,107	-0.02%
2020/09/04	5	44.41	9	44.67	44.90	-4	4,073	-0.10%
2020/09/03	8	45.66	0	0.00	45.50	8	4,036	0.20%
2020/09/02	6	46.88	17	46.59	46.60	-11	3,899	-0.28%
2020/08/24	5	42.90	2	42.90	42.85	3	3,777	0.08%
2020/08/21	2	42.95	0	0.00	43.05	2	3,855	0.05%
2020/08/20	3	41.92	1	42.25	42.55	2	3,846	0.05%
2020/08/19	0	0.00	12	44.94	44.00	-12	3,804	-0.32%
2020/08/18	9	45.78	0	0.00	45.65	9	3,761	0.24%
2020/08/17	2	46.08	4	46.33	46.65	-2	3,716	-0.05%
2020/08/14	2	45.28	0	0.00	45.60	2	3,649	0.05%
2020/08/13	12	45.90	4	46.35	45.95	8	3,628	0.22%
2020/08/12	4	45.21	0	0.00	45.15	4	3,551	0.11%
2020/08/11	3	45.53	1	45.25	44.95	2	3,516	0.06%
2020/08/10	4	47.73	2	47.68	47.30	2	3,459	0.06%
2020/08/07	5	47.10	6	46.59	47.10	-1	3,354	-0.03%
2020/08/06	1	46.35	0	0.00	46.00	1	3,321	0.03%
2020/08/05	0	0.00	3	47.00	47.00	-3	3,283	-0.09%
2020/08/04	9	48.27	7	47.71	47.00	2	3,286	0.06%
2020/07/31	1	46.20	0	0.00	46.30	1	3,255	0.03%
2020/07/30	6	45.47	0	0.00	46.00	6	3,211	0.19%
2020/07/28	1	43.60	1	45.00	42.70	0	3,103	0.00%
2020/07/23	0	0.00	1	45.05	44.20	-1	2,999	-0.03%
2020/07/22	0	0.00	2	44.13	44.60	-2	2,977	-0.07%
2020/07/21	0	0.00	1	43.65	43.20	-1	2,941	-0.03%
2020/07/20	1	43.05	3	43.10	43.25	-2	2,928	-0.07%
2020/07/17	1	42.55	1	43.20	43.00	0	2,887	0.00%
2020/07/16	1	42.20	1	42.05	42.30	0	2,866	0.00%
2020/07/14	1	43.55	0	0.00	43.30	1	2,902	0.03%
2020/07/13	8	43.71	0	0.00	43.80	8	2,906	0.28%
2020/07/10	5	44.23	5	43.98	43.70	0	2,895	0.00%
2020/07/09	4	46.25	2	47.25	45.55	2	2,814	0.07%
2020/07/08	16	48.06	12	48.67	47.45	4	2,649	0.15%
2020/07/07	8	44.19	7	44.23	45.35	1	2,235	0.04%
2020/07/06	5	41.25	0	0.00	41.25	5	2,022	0.25%
2020/06/30	0	0.00	1	38.85	38.70	-1	1,921	-0.05%
2020/06/29	1	38.45	0	0.00	38.35	1	1,924	0.05%
2020/06/24	0	0.00	1	39.25	38.75	-1	1,917	-0.05%
2020/06/22	1	39.15	0	0.00	38.70	1	1,906	0.05%
2020/06/19	0	0.00	4	39.11	39.20	-4	1,867	-0.21%
2020/06/18	3	38.35	0	0.00	38.35	3	1,857	0.16%
2020/06/17	1	38.65	1	38.85	38.45	0	1,857	0.00%
2020/06/11	2	38.98	1	38.20	38.20	1	1,906	0.05%
2020/06/09	0	0.00	2	39.75	39.40	-2	1,938	-0.10%
2020/06/05	2	39.95	3	39.63	40.10	-1	1,936	-0.05%
2020/06/04	0	0.00	9	39.16	38.95	-9	1,896	-0.47%
2020/06/03	0	0.00	2	38.80	38.75	-2	2,000	-0.10%
2020/06/02	4	38.35	2	38.30	38.30	2	2,014	0.10%
2020/06/01	15	38.66	7	38.89	38.40	8	2,002	0.40%
2020/05/29	3	39.05	0	0.00	39.05	3	1,963	0.15%
2020/05/28	1	38.45	12	38.91	38.95	-11	1,932	-0.57%
2020/05/27	1	38.00	2	37.93	38.15	-1	1,846	-0.05%
2020/05/26	2	38.60	0	0.00	38.05	2	1,845	0.11%
2020/05/25	0	0.00	2	37.75	38.10	-2	1,824	-0.11%
2020/05/22	1	36.65	2	37.23	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	1	36.85	36.95	-1	1,780	-0.06%
2020/05/19	0	0.00	2	35.50	35.50	-2	1,830	-0.11%
2020/05/15	1	37.35	0	0.00	36.00	1	1,816	0.06%
2020/05/14	5	37.27	0	0.00	36.85	5	1,798	0.28%
2020/05/11	2	38.70	6	38.86	38.30	-4	1,763	-0.23%
2020/05/08	3	38.92	0	0.00	39.15	3	1,720	0.17%
2020/05/07	2	37.55	0	0.00	39.15	2	1,648	0.12%
2020/04/30	0	0.00	1	37.90	37.70	-1	1,516	-0.07%
2020/04/29	1	37.25	1	37.35	37.30	0	1,523	0.00%
2020/04/28	1	36.95	4	37.00	36.85	-3	1,526	-0.20%
2020/04/27	0	0.00	1	36.70	36.95	-1	1,557	-0.06%
2020/04/24	0	0.00	2	36.10	36.00	-2	1,561	-0.13%
2020/04/23	2	35.90	0	0.00	36.00	2	1,565	0.13%
2020/04/21	4	36.08	0	0.00	35.15	4	1,563	0.26%
2020/04/20	0	0.00	1	36.65	36.80	-1	1,551	-0.06%
2020/04/17	9	37.88	5	38.20	37.25	4	1,546	0.26%
2020/04/16	8	36.61	5	36.85	36.90	3	1,458	0.21%
2020/04/14	1	34.05	5	34.44	34.75	-4	1,400	-0.29%
2020/04/07	1	34.25	2	34.38	34.35	-1	1,448	-0.07%
2020/04/06	1	33.45	0	0.00	33.65	1	1,434	0.07%
2020/03/31	0	0.00	4	31.38	31.10	-4	1,399	-0.29%
2020/03/30	3	30.83	0	0.00	31.05	3	1,403	0.21%
2020/03/27	2	31.18	6	31.22	30.75	-4	1,452	-0.28%
2020/03/26	3	30.50	1	30.85	30.80	2	1,445	0.14%
2020/03/25	1	30.85	1	31.45	30.60	0	1,441	0.00%
2020/03/24	1	29.65	0	0.00	29.80	1	1,424	0.07%
2020/03/23	0	0.00	1	28.70	28.10	-1	1,423	-0.07%
2020/03/20	1	28.85	0	0.00	29.15	1	1,424	0.07%
2020/03/18	0	0.00	1	31.25	30.20	-1	1,403	-0.07%
2020/03/17	1	30.60	0	0.00	30.20	1	1,399	0.07%
2020/03/13	1	34.75	1	34.75	35.00	0	1,369	0.00%
2020/03/12	0	0.00	2	39.90	38.20	-2	1,354	-0.15%
2020/03/11	1	42.35	0	0.00	41.40	1	1,335	0.07%
2020/03/09	7	44.93	2	45.35	43.40	5	1,310	0.38%
2020/03/06	6	42.93	2	43.13	42.90	4	1,193	0.34%
2020/02/13	0	0.00	1	42.00	41.50	-1	1,541	-0.06%
2020/01/15	0	0.00	4	46.25	46.10	-4	1,805	-0.22%
2020/01/13	0	0.00	1	46.05	46.20	-1	1,884	-0.05%
2020/01/06	0	0.00	1	46.55	46.50	-1	2,008	-0.05%
2019/12/31	1	46.95	0	0.00	46.75	1	1,935	0.05%
2019/12/30	0	0.00	20	47.22	47.10	-20	1,936	-1.03%
2019/12/27	20	47.70	0	0.00	47.55	20	1,933	1.03%
2019/12/24	20	47.55	20	47.05	47.00	0	1,937	0.00%
2019/12/03	0	0.00	1	46.95	46.65	-1	2,211	-0.05%
2019/12/02	1	47.00	2	47.13	46.40	-1	2,217	-0.05%
2019/11/29	3	49.37	3	49.27	48.35	0	2,186	0.00%
2019/11/27	0	0.00	1	47.65	47.50	-1	2,020	-0.05%
2019/11/26	5	47.75	0	0.00	47.25	5	2,061	0.24%
2019/11/15	0	0.00	3	47.20	47.45	-3	2,238	-0.13%
2019/11/11	0	0.00	1	46.10	46.30	-1	2,258	-0.04%
2019/11/08	3	47.05	2	46.93	47.05	1	2,247	0.04%
2019/11/07	1	46.40	0	0.00	45.95	1	2,238	0.04%
2019/11/05	0	0.00	2	47.25	47.20	-2	2,238	-0.09%
2019/11/04	0	0.00	1	47.20	47.15	-1	2,240	-0.04%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/31	1	47.50	0	0.00	46.50	1	2,265	0.04%
2019/10/30	1	47.05	3	47.00	47.50	-2	2,249	-0.09%
2019/10/29	1	48.10	2	48.03	47.25	-1	2,313	-0.04%
2019/10/28	2	48.78	1	48.30	48.35	1	2,408	0.04%
2019/10/23	0	0.00	1	49.75	49.15	-1	2,286	-0.04%
2019/10/22	0	0.00	1	49.75	49.40	-1	2,297	-0.04%
2019/10/18	4	49.63	0	0.00	48.85	4	2,296	0.17%
2019/10/17	5	50.50	0	0.00	50.40	5	2,276	0.22%
2019/10/16	0	0.00	1	50.80	50.30	-1	2,269	-0.04%
2019/10/15	2	51.25	0	0.00	51.10	2	2,248	0.09%
2019/10/07	0	0.00	7	50.40	50.00	-7	2,207	-0.32%
2019/10/04	7	50.66	0	0.00	50.40	7	2,244	0.31%
2019/10/03	0	0.00	1	49.85	50.10	-1	2,228	-0.04%
2019/10/02	1	49.55	0	0.00	49.60	1	2,229	0.04%
2019/09/26	1	50.10	1	50.20	49.95	0	2,269	0.00%
2019/09/20	5	51.06	6	51.07	51.00	-1	2,277	-0.04%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/17	0	0.00	14	50.36	50.50	-14	2,209	-0.63%
2019/09/16	0	0.00	12	50.20	50.40	-12	2,237	-0.54%
2019/09/12	8	51.50	0	0.00	51.40	8	2,244	0.36%
2019/09/11	0	0.00	2	51.85	51.80	-2	2,229	-0.09%
2019/09/10	4	52.00	5	51.80	51.30	-1	2,204	-0.05%
2019/09/09	14	53.26	13	52.88	52.80	1	2,163	0.05%
2019/09/06	10	52.66	5	52.00	51.80	5	2,061	0.24%
2019/09/04	0	0.00	3	51.70	51.70	-3	1,959	-0.15%
2019/09/02	0	0.00	1	51.90	51.50	-1	1,913	-0.05%
2019/08/30	2	51.80	1	52.60	50.90	1	1,883	0.05%
2019/08/29	0	0.00	1	51.20	51.30	-1	1,798	-0.06%
2019/08/28	3	49.77	0	0.00	49.60	3	1,747	0.17%
2019/08/27	1	50.70	0	0.00	49.95	1	1,732	0.06%
2019/08/26	5	49.97	2	50.20	49.90	3	1,703	0.18%
2019/08/23	6	50.52	3	50.70	50.80	3	1,647	0.18%
2019/08/22	3	49.12	1	49.45	49.30	2	1,548	0.13%
2019/08/21	0	0.00	1	49.50	49.30	-1	1,529	-0.07%
2019/08/20	1	49.30	1	49.50	49.50	0	1,515	0.00%
2019/08/19	1	48.05	1	47.90	47.90	0	1,449	0.00%
2019/08/16	1	46.70	6	47.37	47.50	-5	1,457	-0.34%
2019/08/15	2	46.35	2	46.43	46.20	0	1,443	0.00%
2019/08/14	0	0.00	3	46.72	46.95	-3	1,443	-0.21%
2019/08/12	1	46.60	1	46.75	46.30	0	1,429	0.00%
2019/08/08	1	47.70	1	48.05	48.30	0	1,416	0.00%
2019/08/05	0	0.00	13	47.67	47.30	-13	1,407	-0.92%
2019/08/01	3	49.10	3	49.32	49.45	0	1,378	0.00%
2019/07/31	4	49.99	3	49.82	49.70	1	1,375	0.07%
2019/07/30	10	53.62	1	54.00	52.00	9	1,298	0.69%
2019/07/29	1	50.80	1	51.50	51.80	0	1,175	0.00%
2019/07/26	3	51.07	1	51.30	51.30	2	1,160	0.17%
2019/07/25	1	51.80	5	51.70	51.90	-4	1,136	-0.35%
2019/07/24	0	0.00	7	51.46	51.70	-7	1,129	-0.62%
2019/07/23	7	51.13	0	0.00	50.40	7	1,132	0.62%
2019/07/22	4	51.03	0	0.00	51.00	4	1,122	0.36%
2019/07/19	4	51.20	1	50.30	51.20	3	1,111	0.27%
2019/07/16	2	50.00	0	0.00	49.95	2	1,086	0.18%
2019/07/15	1	50.40	1	50.40	50.60	0	1,094	0.00%
2019/07/12	2	50.05	0	0.00	50.10	2	1,104	0.18%
2019/07/11	10	49.94	11	49.72	50.30	-1	1,112	-0.09%
2019/07/10	5	49.35	0	0.00	49.60	5	1,085	0.46%
2019/07/09	1	47.35	0	0.00	47.20	1	1,049	0.10%
2019/07/08	0	0.00	3	47.95	47.95	-3	1,062	-0.28%
2019/07/05	1	48.30	0	0.00	48.20	1	1,087	0.09%
2019/07/04	3	48.35	0	0.00	48.50	3	1,129	0.27%
2019/07/03	2	47.30	0	0.00	47.00	2	1,106	0.18%
2019/07/02	2	48.00	0	0.00	48.20	2	1,135	0.18%
2019/07/01	1	47.75	1	46.45	48.00	0	1,149	0.00%
2019/06/28	0	0.00	1	45.70	45.15	-1	1,140	-0.09%
2019/06/27	1	46.25	0	0.00	45.85	1	1,161	0.09%
2019/06/26	0	0.00	1	44.80	45.65	-1	1,172	-0.09%
2019/06/25	1	45.85	6	46.23	45.45	-5	1,212	-0.41%
2019/06/24	5	45.80	1	45.70	45.80	4	1,230	0.33%
2019/06/21	7	46.02	5	46.55	45.65	2	1,287	0.16%
2019/06/20	0	0.00	1	45.10	45.60	-1	1,281	-0.08%
2019/06/17	0	0.00	3	43.35	43.40	-3	1,560	-0.19%
2019/06/11	3	44.70	0	0.00	44.25	3	1,861	0.16%
2019/06/04	1	43.65	0	0.00	43.60	1	1,912	0.05%
2019/05/21	0	0.00	5	44.20	45.75	-5	2,226	-0.22%
2019/05/17	0	0.00	5	45.20	45.00	-5	2,251	-0.22%
2019/05/13	4	48.20	0	0.00	46.60	4	2,476	0.16%
2019/05/03	1	49.05	1	49.35	50.20	0	2,542	0.00%
2019/04/23	2	52.50	3.5	52.03	51.90	-1.5	3,045	-0.05%
2019/04/22	0	0.00	2	51.90	52.70	-2	3,037	-0.07%
2019/04/18	2	51.30	2	51.40	50.40	0	3,009	0.00%
2019/04/17	3	51.70	0	0.00	51.40	3	3,023	0.10%
2019/04/16	2	50.40	5	50.70	51.00	-3	3,014	-0.10%
2019/04/15	0	0.00	2	51.10	51.00	-2	2,996	-0.07%
2019/04/12	1	51.00	0	0.00	50.90	1	2,998	0.03%
2019/04/11	3	52.63	2	53.50	52.30	1	2,988	0.03%
2019/04/10	6	54.70	7	54.93	54.00	-1	2,958	-0.03%
2019/04/09	5	53.48	0	0.00	53.90	5	2,891	0.17%
2019/04/08	3	54.20	0	0.00	53.40	3	2,873	0.10%
2019/04/03	4	52.80	1	52.70	52.70	3	2,836	0.11%
2019/04/01	0	0.00	2	51.50	51.90	-2	2,802	-0.07%
2019/03/29	2	52.00	0	0.00	51.80	2	2,776	0.07%
2019/03/28	2	53.00	1	51.50	51.40	1	2,767	0.04%
2019/03/27	0	0.00	2	51.90	51.90	-2	2,734	-0.07%
2019/03/26	5	52.58	3	51.60	52.00	2	2,714	0.07%
2019/03/25	0	0.00	2	51.20	51.00	-2	2,657	-0.08%
2019/03/22	5	55.12	0	0.00	52.50	5	2,627	0.19%
2019/03/21	1	54.00	4	53.83	53.60	-3	2,509	-0.12%
2019/03/20	1	51.90	1	51.50	53.00	0	2,412	0.00%
2019/03/19	2	52.25	2	50.75	51.90	0	2,367	0.00%
2019/03/18	1	48.30	1	48.45	49.20	0	2,145	0.00%
2019/03/15	2	48.38	0	0.00	48.25	2	2,131	0.09%
2019/03/14	1	48.25	0	0.00	48.00	1	2,126	0.05%
2019/03/13	1	47.80	0	0.00	48.30	1	2,142	0.05%
2019/03/12	2	48.23	2	48.65	48.10	0	2,173	0.00%
2019/03/08	0	0.00	1	46.60	46.90	-1	2,208	-0.05%
2019/03/06	1	48.15	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.40	1	48.55	48.30	0	2,490	0.00%
2019/02/27	0	0.00	2	47.40	47.35	-2	2,509	-0.08%
2019/02/26	1	48.25	0	0.00	48.10	1	2,515	0.04%
2019/02/25	0	0.00	5	48.15	48.15	-5	2,509	-0.20%
2019/02/22	7	49.01	0	0.00	48.45	7	2,497	0.28%
2019/02/21	6	47.93	2	49.30	49.80	4	2,425	0.16%
2019/02/19	1	46.85	0	0.00	46.80	1	2,312	0.04%
2019/02/15	1	47.85	1	48.85	47.35	0	2,274	0.00%
2019/02/14	0	0.00	1	48.95	48.35	-1	2,210	-0.05%
2019/02/13	1	47.40	4	48.60	48.60	-3	2,158	-0.14%
2019/01/29	2	47.15	0	0.00	46.50	2	2,013	0.10%
2019/01/28	1	48.15	0	0.00	47.75	1	2,005	0.05%
2019/01/24	0	0.00	3	47.98	47.50	-3	1,998	-0.15%
2019/01/23	2.1	46.67	0	0.00	46.90	2.1	1,972	0.10%
2019/01/22	1	47.40	0	0.00	47.50	1	1,954	0.05%
2019/01/21	4.4	50.16	4	49.59	48.15	0.4	1,914	0.02%
2019/01/14	0	0.00	1	41.55	41.05	-1	1,479	-0.07%
2019/01/11	0	0.00	1	42.45	41.75	-1	1,492	-0.07%
2019/01/04	1	38.75	0	0.00	38.75	1	1,520	0.07%
2019/01/03	1	37.80	0	0.00	37.80	1	1,530	0.07%
2018/12/20	1	40.00	0	0.00	39.20	1	1,569	0.06%
2018/12/06	0	0.00	2	43.20	43.80	-2	1,620	-0.12%
2018/12/05	1	47.10	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	48.30	0	0.00	48.30	1	1,574	0.06%
2018/11/30	0	0.00	2	47.85	48.45	-2	1,534	-0.13%
2018/11/27	0	0.00	1	41.30	41.55	-1	1,233	-0.08%
2018/11/23	1	38.10	0	0.00	38.25	1	1,185	0.08%
2018/11/19	2	38.30	0	0.00	38.40	2	1,123	0.18%
2018/10/15	0	0.00	5	35.80	35.75	-5	1,276	-0.39%
2018/10/12	5	33.30	0	0.00	34.85	5	1,281	0.39%
2018/09/18	0	0.00	3	43.32	43.40	-3	1,254	-0.24%
2018/09/14	2	45.15	2	45.10	45.75	0	1,246	0.00%
2018/09/05	1	54.30	0	0.00	53.60	1	1,249	0.08%
2018/08/21	3	50.35	3	50.47	51.20	0	1,803	0.00%
2018/08/20	0	0.00	5	52.20	51.80	-5	1,809	-0.28%
2018/08/16	5	58.80	2	59.10	58.70	3	1,788	0.17%
2018/08/15	0	0.00	2	59.50	59.20	-2	1,797	-0.11%
2018/08/13	2	58.90	1	57.40	57.40	1	1,832	0.05%
2018/08/09	1	62.50	0	0.00	62.40	1	1,855	0.05%
2018/08/07	0	0.00	2	62.45	62.50	-2	1,932	-0.10%
2018/08/06	3	62.80	1	63.70	62.90	2	1,973	0.10%
2018/08/03	2	62.20	2	62.80	63.30	0	2,012	0.00%
2018/08/02	4	62.83	1	62.50	62.30	3	2,034	0.15%
2018/08/01	0	0.00	2	64.10	64.00	-2	2,059	-0.10%
2018/07/31	1	61.90	2	62.00	61.70	-1	2,068	-0.05%
2018/07/30	9	63.74	4	64.30	63.00	5	2,067	0.24%
2018/07/05	1	59.50	0	0.00	59.50	1	2,490	0.04%
2018/07/04	1	59.00	0	0.00	59.40	1	2,503	0.04%
2018/07/03	0	0.00	5	62.50	60.20	-5	2,496	-0.20%
2018/06/29	5	62.60	0	0.00	63.00	5	2,509	0.20%
2018/06/14	1	69.00	0	0.00	68.50	1	2,611	0.04%
2018/06/12	1	71.00	1	70.70	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	70.30	71.00	-1	2,816	-0.04%
2018/05/31	0	0.00	10	66.60	66.60	-10	2,799	-0.36%
2018/05/30	15	64.87	5	64.70	65.20	10	2,739	0.36%
2018/05/29	1	65.60	1	66.10	65.20	0	2,724	0.00%
2018/05/25	0	0.00	1	61.20	61.20	-1	2,701	-0.04%
2018/05/24	0	0.00	5	60.82	60.30	-5	2,943	-0.17%
2018/05/22	10	60.60	10	61.38	60.20	0	3,062	0.00%
2018/05/21	0	0.00	12	60.90	61.20	-12	3,092	-0.39%
2018/05/18	5	59.50	0	0.00	59.50	5	3,116	0.16%
2018/05/17	10	60.55	0	0.00	60.00	10	3,163	0.32%
2018/05/15	0	0.00	10	58.85	58.90	-10	3,205	-0.31%
2018/05/11	7	58.76	0	0.00	59.30	7	3,337	0.21%
2018/05/08	6	58.17	0	0.00	58.10	6	3,484	0.17%
2018/04/27	0	0.00	1	55.70	55.70	-1	4,058	-0.02%
2018/04/24	0	0.00	3	55.70	54.70	-3	4,081	-0.07%
2018/04/16	1	66.40	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.70	0	0.00	67.00	1	3,916	0.03%
2018/03/28	1	71.50	0	0.00	71.30	1	4,043	0.02%
2018/03/16	2	76.45	2	76.55	75.10	0	4,081	0.00%
2018/03/15	0	0.00	6	75.77	76.70	-6	3,974	-0.15%
2018/03/14	1	74.80	0	0.00	72.90	1	3,800	0.03%
2018/03/12	0	0.00	1	73.10	72.90	-1	3,782	-0.03%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/07	0	0.00	2	71.25	69.80	-2	3,746	-0.05%
2018/02/27	2	75.30	2	74.30	73.00	0	3,792	0.00%
2018/02/26	3	76.67	3	76.47	74.30	0	3,813	0.00%
2018/02/23	1	72.80	2	73.25	72.50	-1	3,599	-0.03%
2018/02/22	2	72.25	7	72.54	72.00	-5	3,588	-0.14%
2018/02/21	5	70.50	0	0.00	70.90	5	3,585	0.14%
2018/02/09	2	70.70	0	0.00	70.20	2	3,523	0.06%
2018/02/07	2	70.60	0	0.00	70.00	2	3,452	0.06%
2018/02/05	9	72.17	9	72.46	73.70	0	3,340	0.00%
2018/02/02	1	71.20	1	71.90	71.60	0	3,287	0.00%
2018/02/01	0	0.00	3	74.70	74.30	-3	3,291	-0.09%
2018/01/31	1	75.70	2	75.10	76.10	-1	3,304	-0.03%
2018/01/30	1	77.60	3	78.20	75.30	-2	3,489	-0.06%
2018/01/29	0	0.00	5	73.70	75.70	-5	3,226	-0.15%
2018/01/19	1	69.00	3	69.33	67.20	-2	3,328	-0.06%
2018/01/18	0	0.00	1	68.10	68.10	-1	3,280	-0.03%
2018/01/17	0	0.00	4	67.10	66.20	-4	3,387	-0.12%
2018/01/15	1	66.50	0	0.00	67.30	1	3,555	0.03%
2018/01/12	5	65.40	0	0.00	65.90	5	3,677	0.14%
2018/01/09	0	0.00	1	65.00	65.00	-1	4,237	-0.02%
2018/01/05	4	67.78	0	0.00	67.40	4	4,639	0.09%
2018/01/04	5	67.90	1	68.50	67.70	4	4,687	0.09%