力致 (3483)-台新-新營券商分點個股進出

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

力致

(3483)

可現股當沖

股價
154.5
漲跌
▲4.0
漲幅
+2.66%
成交量
1,411張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:13:30

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

力致 (3483)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	0.00	2	153.50	154.50	-2	1,515	-0.13%
2024/11/20	0	0.00	4	150.50	150.50	-4	1,534	-0.26%
2024/11/19	0	0.00	4	145.13	147.00	-4	1,547	-0.26%
2024/11/18	4	143.49	0	0.00	142.00	4	1,566	0.26%
2024/11/15	3	147.50	0	0.00	147.00	3	1,569	0.19%
2024/11/14	5	150.20	2	153.50	148.00	3	1,592	0.19%
2024/11/13	2	149.25	2	149.75	150.00	0	1,608	0.00%
2024/11/12	1	152.46	2	150.50	150.50	-1	1,622	-0.06%
2024/11/08	1	153.50	2	155.25	153.00	-1	1,663	-0.06%
2024/11/07	1	149.09	1	152.50	153.50	0	1,686	0.00%
2024/11/06	0	0.00	2	159.00	158.50	-2	1,669	-0.12%
2024/11/05	0	0.00	1	153.50	154.50	-1	1,692	-0.06%
2024/11/04	1	153.00	0	0.00	151.50	1	1,788	0.06%
2024/11/01	1	153.50	0	0.00	154.50	1	1,810	0.06%
2024/10/30	1	155.50	1	155.50	155.00	0	1,834	0.00%
2024/10/29	1	154.50	0.2	155.20	154.50	0.8	1,843	0.04%
2024/10/28	1	159.50	0	0.00	160.00	1	1,842	0.05%
2024/10/25	0	0.00	1	163.50	163.50	-1	1,860	-0.05%
2024/10/24	5	165.00	0	0.00	162.50	5	1,891	0.26%
2024/10/23	0	0.00	1.1	169.00	169.00	-1.1	1,884	-0.06%
2024/10/22	4	168.00	0	0.00	168.00	4	1,907	0.21%
2024/10/21	1	170.50	1.1	172.39	171.00	-0.1	1,983	0.00%
2024/10/18	2	170.00	1	174.00	169.50	1	2,011	0.05%
2024/10/17	1	171.50	0	0.00	172.50	1	2,018	0.05%
2024/10/16	0	171.00	2	172.00	172.50	-2	2,036	-0.10%
2024/10/15	5	172.20	6	173.08	172.00	-1	2,025	-0.05%
2024/10/14	2	168.50	2	168.50	167.00	0	1,986	0.00%
2024/10/11	0	0.00	1.4	161.86	160.50	-1.4	1,969	-0.07%
2024/10/09	2	162.75	0.6	162.03	160.00	1.5	2,019	0.07%
2024/10/08	2	170.00	2	167.50	167.50	0	2,036	0.00%
2024/10/04	4.5	170.30	3	171.00	169.50	1.5	2,156	0.07%
2024/10/01	2	169.75	3	170.50	168.50	-1	2,195	-0.05%
2024/09/30	6.5	172.85	2	171.75	169.50	4.5	2,275	0.20%
2024/09/27	3	176.50	3	174.67	175.00	0	2,318	0.00%
2024/09/26	6.1	176.34	8	176.20	177.50	-2	2,284	-0.09%
2024/09/25	0.1	162.50	0	0.00	163.50	0.1	2,254	0.00%
2024/09/24	1	159.50	1	161.00	160.00	0	2,396	0.00%
2024/09/23	2	165.50	1	165.50	165.50	1	2,580	0.04%
2024/09/20	0.1	165.92	0	0.00	165.00	0.1	2,742	0.00%
2024/09/18	0	0.00	1.1	163.42	160.50	-1.1	3,169	-0.03%
2024/09/13	1	165.00	2	165.00	165.00	-1	3,921	-0.03%
2024/09/12	5	165.00	2	166.00	163.50	3	4,012	0.07%
2024/09/11	2	163.50	1	164.00	162.50	1	4,120	0.02%
2024/09/10	1	161.00	0	160.00	158.50	1	4,165	0.02%
2024/09/09	0	0.00	1	163.00	163.50	-1	4,229	-0.02%
2024/09/06	1	161.00	0	0.00	161.00	1	4,330	0.02%
2024/09/05	0	0.00	1	160.00	158.00	-1	4,365	-0.02%
2024/09/04	1	160.50	0	0.00	157.50	1	4,463	0.02%
2024/09/03	1	168.00	0	0.00	166.00	1	4,543	0.02%
2024/09/02	2	171.50	0	168.00	167.50	2	4,707	0.04%
2024/08/29	1	167.00	1	169.00	171.50	0	5,028	0.00%
2024/08/28	2	174.25	3	173.67	169.00	-1	5,143	-0.02%
2024/08/27	0	0.00	1	171.00	173.00	-1	5,276	-0.02%
2024/08/26	0.1	171.50	1.1	170.57	170.00	-1	5,514	-0.02%
2024/08/23	0	0.00	1	164.00	167.50	-1	5,955	-0.02%
2024/08/22	2	165.25	0	0.00	163.50	2	6,125	0.03%
2024/08/21	4	169.13	1	170.50	168.50	3	6,234	0.05%
2024/08/20	3.1	168.19	3	168.50	168.50	0.1	6,386	0.00%
2024/08/19	0	164.50	1	164.00	165.50	-1	6,672	-0.01%
2024/08/16	1.1	162.13	3	163.34	164.50	-2	7,060	-0.03%
2024/08/15	4	160.50	2	160.50	160.00	2	7,308	0.03%
2024/08/14	1.1	152.58	4	153.87	153.50	-3	7,536	-0.04%
2024/08/13	2	151.00	0	0.00	151.00	2	7,683	0.03%
2024/08/12	2	152.00	0	0.00	151.50	2	7,709	0.03%
2024/08/09	0	149.50	0	0.00	146.50	0	7,717	0.00%
2024/08/08	0	0.00	0	143.00	142.50	0	7,729	0.00%
2024/08/07	0.1	144.50	1	141.00	145.00	-0.9	7,829	-0.01%
2024/08/06	1.1	140.55	2	137.75	138.50	-0.9	7,832	-0.01%
2024/08/05	0	0.00	2	144.50	144.50	-2	7,788	-0.03%
2024/08/02	0	0.00	1	160.50	160.50	-1	7,830	-0.01%
2024/08/01	0.1	170.50	0	0.00	171.00	0.1	7,835	0.00%
2024/07/30	1	161.00	1	164.50	165.50	0	7,897	0.00%
2024/07/29	0	0.00	2	164.00	161.00	-2	7,967	-0.03%
2024/07/26	0	0.00	1	163.00	170.00	-1	8,112	-0.01%
2024/07/23	0	0.00	2	173.75	172.50	-2	8,243	-0.02%
2024/07/22	3.2	179.70	5.2	173.69	171.50	-2	8,309	-0.02%
2024/07/19	4.1	190.20	4	188.25	185.50	0.1	8,245	0.00%
2024/07/18	2	189.00	2	188.25	188.00	0	8,253	0.00%
2024/07/17	2	192.25	1	194.00	192.50	1	8,227	0.01%
2024/07/16	0	0.00	1	187.50	187.50	-1	8,218	-0.01%
2024/07/15	1	188.50	2	187.75	187.50	-1	8,239	-0.01%
2024/07/12	2.1	190.05	3	191.33	190.00	-0.9	8,236	-0.01%
2024/07/11	1.3	193.25	15.1	194.00	192.00	-13.8	8,228	-0.17%
2024/07/10	0.4	193.26	3	196.33	196.50	-2.6	8,212	-0.03%
2024/07/09	1	187.51	1.1	187.48	191.00	0	8,164	0.00%
2024/07/08	3	190.67	1.5	190.40	188.00	1.5	8,102	0.02%
2024/07/05	0	197.00	6	197.92	195.00	-6	8,035	-0.07%
2024/07/04	3.3	196.02	0.3	192.50	198.00	3	7,984	0.04%
2024/07/03	3	199.50	2.4	197.43	193.50	0.6	7,899	0.01%
2024/07/02	8.3	198.26	9.3	199.11	197.00	-1	7,843	-0.01%
2024/07/01	1.2	202.26	4.1	199.15	199.50	-2.8	7,759	-0.04%
2024/06/28	14.5	204.14	12	204.75	202.00	2.5	7,686	0.03%
2024/06/27	12.1	209.63	5.2	209.68	204.00	6.9	7,543	0.09%
2024/06/26	27.3	209.16	18.1	206.75	206.50	9.2	7,360	0.13%
2024/06/25	23.1	208.27	41.2	207.88	209.00	-18.1	7,220	-0.25%
2024/06/24	38.4	225.69	31.4	215.20	212.00	7	7,025	0.10%
2024/06/21	59.2	224.02	56.4	226.57	228.50	2.8	6,833	0.04%
2024/06/20	4.6	209.38	1.1	205.00	213.00	3.6	6,444	0.06%
2024/06/19	7.1	195.71	5.4	194.89	194.00	1.7	6,184	0.03%
2024/06/18	10.2	200.92	0	0.00	194.00	10.2	6,127	0.17%
2024/06/17	0.1	193.56	6	191.83	194.00	-5.9	6,047	-0.10%
2024/06/14	0.2	195.69	0	0.00	195.00	0.2	6,022	0.00%
2024/06/13	0	0.00	6	191.25	197.50	-6	5,974	-0.10%
2024/06/12	2.2	184.64	1	186.00	186.50	1.2	5,898	0.02%
2024/06/11	5	186.80	4	186.63	186.00	1	5,934	0.02%
2024/06/07	47	195.93	46	192.95	192.50	1	5,894	0.02%
2024/06/06	8.2	193.96	2.1	195.87	196.00	6.2	5,849	0.11%
2024/06/05	8	196.31	10	192.05	187.50	-2	5,747	-0.03%
2024/06/04	2	202.75	16	202.59	205.00	-14	5,605	-0.25%
2024/06/03	5	206.40	6	208.17	208.00	-1	5,581	-0.02%
2024/05/31	19	209.21	27	207.81	207.00	-8	5,713	-0.14%
2024/05/30	34	201.10	30.5	202.59	203.50	3.5	5,595	0.06%
2024/05/29	17.4	200.23	15	200.16	198.00	2.4	5,389	0.05%
2024/05/28	2	188.51	26.3	190.32	188.50	-24.3	4,973	-0.49%
2024/05/27	2	187.99	8.4	189.90	187.00	-6.3	4,878	-0.13%
2024/05/24	53	189.09	27.5	189.21	188.50	25.5	4,800	0.53%
2024/05/23	41.4	188.71	42.4	186.48	186.00	-1.1	4,666	-0.02%
2024/05/22	11.6	186.65	19.1	185.27	187.50	-7.5	4,434	-0.17%
2024/05/21	21.3	177.42	20.5	178.32	179.50	0.8	4,132	0.02%
2024/05/20	15.2	173.98	23.5	173.88	174.00	-8.3	3,948	-0.21%
2024/05/17	5	168.50	13	166.65	170.00	-8	3,739	-0.21%
2024/05/16	3	160.83	0.4	161.00	160.50	2.6	3,660	0.07%
2024/05/15	3	163.33	12	163.67	162.00	-9	3,779	-0.24%
2024/05/14	1	162.50	1	162.50	163.00	0	3,969	0.00%
2024/05/13	13.4	165.60	15	166.73	164.00	-1.6	4,260	-0.04%
2024/05/10	4	161.50	4	162.13	163.00	0	4,394	0.00%
2024/05/08	1	166.00	1.4	161.93	165.50	-0.4	4,402	-0.01%
2024/05/07	1	159.00	0	0.00	161.00	1	4,473	0.02%
2024/05/06	1	161.00	0	0.00	158.00	1	4,500	0.02%
2024/05/03	3	161.50	2	160.75	160.50	1	4,519	0.02%
2024/05/02	46	164.13	47	162.73	163.00	-1	4,535	-0.02%
2024/04/30	12.1	162.36	9	164.39	166.50	3.1	4,657	0.07%
2024/04/29	1	160.00	1	159.00	160.00	0	4,554	0.00%
2024/04/26	10.1	155.00	16	155.56	154.00	-5.9	4,509	-0.13%
2024/04/25	0	0.00	1.4	147.35	145.00	-1.4	4,466	-0.03%
2024/04/24	0	0.00	1	146.00	147.50	-1	4,483	-0.02%
2024/04/23	0	0.00	1	140.00	141.00	-1	4,486	-0.02%
2024/04/22	0	0.00	1	144.00	138.00	-1	4,521	-0.02%
2024/04/19	0	0.00	1	141.00	140.50	-1	4,527	-0.02%
2024/04/18	0	0.00	13	136.38	138.50	-13	4,510	-0.29%
2024/04/17	6	137.25	7	137.14	137.00	-1	4,522	-0.02%
2024/04/16	4.2	136.79	1	135.50	135.00	3.2	4,523	0.07%
2024/04/15	3	146.33	0	0.00	144.50	3	4,502	0.07%
2024/04/12	0	0.00	1	148.00	148.00	-1	4,521	-0.02%
2024/04/11	2	146.75	0	0.00	146.00	2	4,536	0.04%
2024/04/10	2	148.50	1	147.50	147.00	1	4,582	0.02%
2024/04/09	0.3	150.00	0	0.00	149.00	0.3	4,649	0.01%
2024/04/08	0	0.00	0.5	151.00	150.00	-0.5	4,695	-0.01%
2024/04/03	1	151.00	2	150.00	152.50	-1	4,757	-0.02%
2024/04/02	1.2	149.75	0	0.00	150.00	1.2	4,921	0.02%
2024/03/29	0	0.00	2	153.50	153.00	-2	5,043	-0.04%
2024/03/28	4.8	154.56	0	0.00	153.00	4.8	5,038	0.10%
2024/03/27	3	157.67	0	0.00	158.00	3	5,105	0.06%
2024/03/26	3	162.33	2.8	158.18	157.50	0.2	5,105	0.00%
2024/03/25	2	161.00	2	163.75	161.00	0	5,076	0.00%
2024/03/22	1	156.00	6	156.00	155.50	-5	5,064	-0.10%
2024/03/21	0	0.00	3	150.83	153.00	-3	5,037	-0.06%
2024/03/20	2	149.00	1	149.50	149.50	1	5,019	0.02%
2024/03/19	2	148.00	0.1	148.50	147.50	1.9	5,005	0.04%
2024/03/18	3	145.83	1	146.00	147.00	2	4,999	0.04%
2024/03/15	6	145.83	1.1	145.52	146.00	5	4,996	0.10%
2024/03/14	6.3	147.07	3	146.00	145.00	3.3	5,034	0.07%
2024/03/13	28	154.95	0	0.00	151.50	28	4,992	0.56%
2024/03/11	2	155.00	0.1	159.50	154.50	2	4,970	0.04%
2024/03/08	2.7	160.28	2.1	157.78	157.50	0.6	4,947	0.01%
2024/03/07	12.4	168.24	9.1	165.78	164.00	3.4	4,979	0.07%
2024/03/06	24.4	174.93	22.1	176.65	168.00	2.3	4,946	0.05%
2024/03/05	4.1	169.67	1	169.50	171.50	3.1	4,725	0.06%
2024/03/04	1.1	169.36	3.3	172.91	169.00	-2.2	4,744	-0.05%
2024/03/01	2.2	171.99	6	172.58	170.50	-3.8	4,736	-0.08%
2024/02/29	8.2	169.44	3.1	172.25	171.50	5.1	4,729	0.11%
2024/02/27	6.1	162.98	7.5	163.87	167.00	-1.4	4,754	-0.03%
2024/02/26	2	165.50	0	0.00	164.50	2	5,015	0.04%
2024/02/23	7.2	167.28	1	171.50	165.00	6.2	5,335	0.12%
2024/02/22	6.6	168.46	1.1	171.58	170.00	5.5	5,731	0.10%
2024/02/21	7.2	170.86	0.1	172.00	169.50	7.2	5,855	0.12%
2024/02/20	1.2	170.42	9.1	170.84	171.50	-7.8	5,895	-0.13%
2024/02/19	7.3	172.73	3	171.33	170.50	4.3	5,869	0.07%
2024/02/16	11.1	178.52	4	175.13	176.00	7.1	5,848	0.12%
2024/02/15	7	179.29	11.3	176.25	182.50	-4.3	5,754	-0.07%
2024/02/05	12	173.37	7	174.93	166.00	5	5,645	0.09%
2024/02/02	7	171.36	18.3	171.83	172.00	-11.3	5,433	-0.21%
2024/02/01	4	165.75	3	163.50	164.00	1	5,413	0.02%
2024/01/31	1	163.00	4	162.25	163.00	-3	5,470	-0.05%
2024/01/30	14	166.50	13	165.81	165.00	1	5,479	0.02%
2024/01/29	3	160.00	0	0.00	161.50	3	5,422	0.06%
2024/01/26	0.5	158.00	0	0.00	156.50	0.5	5,442	0.01%
2024/01/25	2.3	163.43	3	164.83	162.50	-0.7	5,474	-0.01%
2024/01/24	1.3	167.12	4	168.38	165.00	-2.7	5,440	-0.05%
2024/01/23	2	163.00	8	162.44	161.50	-6	5,266	-0.11%
2024/01/22	1	161.00	4.1	162.14	163.50	-3.1	5,216	-0.06%
2024/01/19	8	159.81	0	0.00	156.00	8	5,153	0.16%
2024/01/17	2	157.50	1	159.00	158.00	1	5,142	0.02%
2024/01/16	3.1	158.05	3	160.50	161.00	0.1	5,166	0.00%
2024/01/15	2	154.75	7	157.50	157.50	-5	5,209	-0.10%
2024/01/12	1	152.00	2	152.00	151.50	-1	5,220	-0.02%
2024/01/11	2	152.75	1	153.50	153.00	1	5,283	0.02%
2024/01/09	3	153.00	0	0.00	153.00	3	5,493	0.05%
2024/01/04	2.2	161.73	1	165.00	159.00	1.2	6,164	0.02%
2024/01/03	0	0.00	2	163.50	163.50	-2	6,308	-0.03%
2024/01/02	0	0.00	2	160.50	162.00	-2	6,414	-0.03%
2023/12/29	1.3	162.80	2	160.00	162.50	-0.8	6,419	-0.01%
2023/12/28	5	162.10	4	162.02	160.50	1	6,370	0.02%
2023/12/27	10.3	160.33	19.1	159.01	159.00	-8.8	6,234	-0.14%
2023/12/26	1	152.00	0	0.00	152.50	1	6,193	0.02%
2023/12/25	0	0.00	2	150.25	150.00	-2	6,214	-0.03%
2023/12/22	13	154.65	16.1	154.94	152.00	-3.1	6,234	-0.05%
2023/12/21	12	151.25	0	0.00	151.00	12	6,247	0.19%
2023/12/20	5	152.60	4	152.25	152.00	1	6,256	0.02%
2023/12/19	3.1	144.64	0	0.00	150.50	3.1	6,254	0.05%
2023/12/18	1.2	149.30	0	0.00	149.50	1.2	6,320	0.02%
2023/12/15	1	149.00	0	0.00	149.00	1	6,331	0.02%
2023/12/13	4.1	149.29	1	148.00	148.50	3.1	6,343	0.05%
2023/12/12	0.4	151.38	0	0.00	149.00	0.4	6,376	0.01%
2023/12/11	3.3	149.70	83	150.34	150.50	-79.7	6,421	-1.24%
2023/12/08	7	156.14	1	156.50	155.00	6	6,413	0.09%
2023/12/07	18	159.25	3	153.33	152.50	15	6,428	0.23%
2023/12/06	7	160.50	6	158.50	159.00	1	6,474	0.02%
2023/12/05	7.4	159.00	3	158.50	158.00	4.4	6,813	0.07%
2023/12/04	2	164.75	2	158.50	158.50	0	6,836	0.00%
2023/12/01	0	0.00	1	165.00	165.50	-1	6,804	-0.01%
2023/11/28	12	161.17	2	161.50	162.50	10	6,876	0.15%
2023/11/27	0	0.00	1	160.50	158.50	-1	6,860	-0.01%
2023/11/24	6.5	160.81	5	161.50	159.00	1.5	6,864	0.02%
2023/11/23	16.4	166.54	17.1	173.55	162.50	-0.7	6,816	-0.01%
2023/11/22	20.1	168.13	14.3	170.17	176.00	5.8	6,667	0.09%
2023/11/21	46.1	161.56	14	163.21	167.00	32.1	6,469	0.50%
2023/11/20	33	155.65	6.3	152.24	155.00	26.8	6,280	0.43%
2023/11/17	8	148.44	7	147.50	146.50	1	6,331	0.02%
2023/11/16	4	145.75	2	146.00	146.00	2	6,503	0.03%
2023/11/15	1	146.50	1	148.00	145.00	0	6,902	0.00%
2023/11/14	5	147.00	5	145.00	145.00	0	7,084	0.00%
2023/11/13	2	142.25	3	144.33	145.00	-1	7,386	-0.01%
2023/11/10	10	141.65	9	142.33	143.00	1	7,681	0.01%
2023/11/09	14	155.11	13	152.50	151.50	1	7,907	0.01%
2023/11/08	0	0.00	2	148.75	150.00	-2	8,067	-0.02%
2023/11/07	5	147.30	6	147.58	148.00	-1	8,241	-0.01%
2023/11/06	7	147.86	9	147.11	146.00	-2	9,352	-0.02%
2023/11/03	3	144.83	5	146.21	147.00	-2	9,663	-0.02%
2023/11/02	8	142.19	9.1	144.49	146.00	-1.1	9,627	-0.01%
2023/11/01	7	134.14	7	134.36	136.00	0	9,576	0.00%
2023/10/31	2	133.25	3	133.50	132.00	-1	9,595	-0.01%
2023/10/27	3	139.83	3	137.67	136.50	0	9,593	0.00%
2023/10/26	1	139.50	0	0.00	138.50	1	9,606	0.01%
2023/10/25	0	0.00	4	140.88	143.00	-4	9,617	-0.04%
2023/10/24	4	135.14	3	136.17	138.00	1	9,593	0.01%
2023/10/23	3.1	138.61	1	137.50	137.50	2.1	9,575	0.02%
2023/10/19	12	145.83	12	143.25	145.50	0	9,627	0.00%
2023/10/18	8	145.69	4	146.88	147.00	4	9,612	0.04%
2023/10/17	14	148.14	5	148.60	148.50	9	9,610	0.09%
2023/10/16	5	156.09	11	157.41	153.50	-6	9,779	-0.06%
2023/10/13	9.3	153.60	9	151.83	153.00	0.3	10,092	0.00%
2023/10/12	6	152.92	4	151.50	154.00	2	9,938	0.02%
2023/10/11	3	144.17	6	144.67	144.00	-3	9,730	-0.03%
2023/10/06	7	143.57	19	144.95	141.00	-12	9,612	-0.12%
2023/10/05	2	140.50	9	141.00	139.50	-7	9,489	-0.07%
2023/10/04	1	133.00	1	134.00	137.00	0	9,484	0.00%
2023/10/03	1	135.50	2	135.00	135.00	-1	9,490	-0.01%
2023/10/02	15	140.20	0	0.00	139.00	15	9,503	0.16%
2023/09/28	1	135.50	2	136.50	137.00	-1	9,489	-0.01%
2023/09/27	9	133.50	11	131.95	134.50	-2	9,522	-0.02%
2023/09/26	5	131.70	2.1	135.36	130.50	2.9	9,589	0.03%
2023/09/25	0.1	133.00	0	0.00	134.00	0.1	9,676	0.00%
2023/09/22	4	127.88	5	130.40	132.00	-1	9,805	-0.01%
2023/09/21	10	124.15	10	126.40	129.00	0	9,794	0.00%
2023/09/20	1	133.00	1	131.50	131.50	0	9,702	0.00%
2023/09/19	4	132.25	4	132.88	131.50	0	9,769	0.00%
2023/09/18	1	136.00	1	136.00	135.50	0	9,837	0.00%
2023/09/15	1	138.00	2	139.00	138.00	-1	10,086	-0.01%
2023/09/14	0	0.00	5.1	137.79	139.50	-5.1	10,040	-0.05%
2023/09/13	3	131.83	0	0.00	133.00	3	9,987	0.03%
2023/09/12	5	134.40	4	135.63	135.00	1	9,979	0.01%
2023/09/11	8	136.51	5	135.60	133.50	3	10,056	0.03%
2023/09/08	28	146.43	26	144.83	142.00	2	9,998	0.02%
2023/09/07	1	139.51	2	139.50	142.50	-1	9,677	-0.01%
2023/09/06	2	143.00	0	0.00	142.50	2	9,656	0.02%
2023/09/05	5	141.50	7	142.50	143.50	-2	9,646	-0.02%
2023/09/04	0	0.00	2	134.28	137.50	-2	9,586	-0.02%
2023/09/01	0	131.50	0	0.00	132.50	0	9,721	0.00%
2023/08/31	2	134.00	1	134.50	136.00	1	9,819	0.01%
2023/08/30	11	136.41	11.1	135.87	135.00	-0.1	9,962	0.00%
2023/08/29	3.1	133.98	2.1	134.53	134.00	1	9,925	0.01%
2023/08/28	3.1	132.43	1.3	139.47	133.00	1.8	9,872	0.02%
2023/08/25	10	138.85	14	140.25	140.00	-4	9,703	-0.04%
2023/08/24	40.1	144.06	30	141.35	140.00	10.1	9,554	0.11%
2023/08/23	16	146.22	15.1	147.50	144.00	1	9,286	0.01%
2023/08/22	12	151.12	8	152.25	150.50	4	9,063	0.04%
2023/08/21	12.2	147.54	11	148.32	152.00	1.2	8,852	0.01%
2023/08/18	22	148.39	21	148.16	143.00	1	8,423	0.01%
2023/08/17	15	146.19	13.2	147.38	146.00	1.9	8,180	0.02%
2023/08/16	5.2	141.91	10.2	140.48	145.00	-5	7,821	-0.06%
2023/08/15	40.2	136.28	49	137.37	136.00	-8.8	7,426	-0.12%
2023/08/14	22	135.11	11	137.18	132.50	11	7,093	0.16%
2023/08/11	17	153.00	3	155.67	146.50	14	6,715	0.21%
2023/08/10	25	155.82	23	156.83	162.50	2	6,461	0.03%
2023/08/09	20	149.45	24.1	151.88	158.00	-4.1	5,326	-0.08%
2023/08/08	1	139.50	1	144.00	144.00	0	4,987	0.00%
2023/08/07	1	148.00	1	150.50	148.50	0	5,010	0.00%
2023/08/02	0	0.00	1	135.50	131.50	-1	5,406	-0.02%
2023/08/01	0	0.00	5	144.50	146.00	-5	5,476	-0.09%
2023/07/31	2	155.75	0	0.00	148.00	2	5,496	0.04%
2023/07/28	0	0.00	4	159.75	164.00	-4	5,450	-0.07%
2023/07/27	1	149.00	2	150.50	149.50	-1	5,415	-0.02%
2023/07/26	1	144.00	0	0.00	145.00	1	5,375	0.02%
2023/07/25	3	150.67	1	153.00	147.50	2	5,327	0.04%
2023/07/24	4	157.75	3.2	163.56	158.00	0.8	5,275	0.02%
2023/07/21	1	150.00	1	150.00	151.50	0	5,155	0.00%
2023/07/20	7	134.00	10.1	135.51	138.00	-3.1	5,098	-0.06%
2023/07/19	23	133.61	12	132.86	133.00	11	5,039	0.22%
2023/07/18	16	121.06	25	125.70	126.50	-9	4,709	-0.19%
2023/07/17	1	119.50	0	0.00	120.00	1	4,198	0.02%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	0	99.90	99.90	0	4,072	0.00%
2023/07/12	2	90.95	1	92.50	90.90	1	3,998	0.03%
2023/07/11	0	0.00	2	90.49	90.50	-2	3,940	-0.05%
2023/07/10	0	87.60	0	0.00	87.50	0	3,896	0.00%
2023/07/07	2	88.84	2	88.80	87.50	0	3,883	0.00%
2023/07/04	2	90.00	3.5	89.29	91.00	-1.5	3,712	-0.04%
2023/07/03	7.5	92.88	6	91.45	91.10	1.5	3,614	0.04%
2023/06/30	6	87.38	15	89.00	88.30	-9	3,438	-0.26%
2023/06/29	0	0.00	2	84.15	83.60	-2	3,408	-0.06%
2023/06/28	1	82.20	0	0.00	82.20	1	3,432	0.03%
2023/06/27	10	84.09	1	85.60	80.80	9	3,425	0.26%
2023/06/26	1	87.30	10	88.35	87.40	-9	3,399	-0.26%
2023/06/21	11	88.35	13	84.95	88.30	-2	3,312	-0.06%
2023/06/20	0	0.00	1	81.20	80.80	-1	3,175	-0.03%
2023/06/19	2	80.60	0	0.00	79.70	2	3,215	0.06%
2023/06/16	8	80.94	0.1	80.96	80.30	7.9	3,199	0.25%
2023/06/15	2	83.55	0	0.00	83.50	2	3,147	0.06%
2023/06/14	1	81.80	2	82.40	82.20	-1	3,022	-0.03%
2023/06/13	6	82.10	6	81.70	81.10	0	2,972	0.00%
2023/06/12	0	0.00	1	80.10	80.60	-1	2,919	-0.03%
2023/06/09	3	80.17	1	79.30	80.20	2	2,873	0.07%
2023/06/08	4	82.75	1	83.40	81.50	3	2,795	0.11%
2023/06/07	1	82.90	12.1	82.22	83.80	-11.1	2,707	-0.41%
2023/06/06	3.1	77.94	2	79.60	77.50	1.1	2,512	0.04%
2023/06/05	0	78.57	6	75.95	78.40	-6	2,373	-0.25%
2023/06/02	1	71.60	2	72.35	72.20	-1	2,201	-0.05%
2023/06/01	1	71.60	0	0.00	71.60	1	2,181	0.05%
2023/05/31	1	72.50	10	72.20	72.10	-9	2,175	-0.41%
2023/05/29	0	0.00	1	74.10	73.50	-1	2,155	-0.05%
2023/05/26	2	74.50	0	0.00	72.70	2	2,141	0.09%
2023/05/25	19	75.06	9	75.37	75.00	10	2,093	0.48%
2023/05/24	1	72.20	0	0.00	72.90	1	2,000	0.05%
2023/05/23	1	72.50	0	0.00	72.30	1	1,996	0.05%
2023/05/22	0	0.00	1	73.20	72.70	-1	1,997	-0.05%
2023/05/19	0	0.00	1	73.50	71.80	-1	2,004	-0.05%
2023/05/18	1	72.30	0	0.00	72.20	1	2,040	0.05%
2023/05/17	0	0.00	3	72.47	72.30	-3	2,036	-0.15%
2023/05/16	2	72.25	4	72.83	72.50	-2	2,033	-0.10%
2023/05/15	4	70.28	3	70.80	70.00	1	1,994	0.05%
2023/05/12	5	71.94	5	71.26	72.30	0	1,982	0.00%
2023/05/11	2	75.10	3	74.50	73.60	-1	1,944	-0.05%
2023/05/10	13	77.51	10	78.00	77.00	3	1,880	0.16%
2023/05/09	51	78.42	41	77.39	79.10	10	1,782	0.56%
2023/05/08	1	76.10	6.1	76.42	77.30	-5.1	1,391	-0.37%
2023/05/05	5	72.48	5	72.80	70.30	0	1,294	0.00%
2023/05/04	0	0.00	2	69.85	69.80	-2	1,263	-0.16%
2023/05/02	1	68.80	0	0.00	69.20	1	1,282	0.08%
2023/04/27	0	0.00	1	68.70	68.50	-1	1,273	-0.08%
2023/04/24	1	67.70	0	0.00	67.90	1	1,245	0.08%
2023/04/21	1	68.70	0	0.00	68.00	1	1,234	0.08%
2023/04/20	2	71.05	1	72.40	71.50	1	1,199	0.08%
2023/04/19	1	72.70	2	72.80	72.60	-1	1,177	-0.08%
2023/04/18	1	71.10	0	0.00	70.40	1	1,131	0.09%
2023/04/17	0	0.00	1	71.90	72.30	-1	1,121	-0.09%
2023/04/13	1	70.90	0	0.00	70.60	1	1,100	0.09%
2023/04/12	0	0.00	3	72.90	72.60	-3	1,082	-0.28%
2023/04/10	0	0.00	1	71.60	71.60	-1	1,054	-0.09%
2023/04/07	1	70.70	0	0.00	70.50	1	1,032	0.10%
2023/04/06	1	71.50	1	71.30	71.10	0	1,018	0.00%
2023/03/31	5	72.18	1	72.60	71.70	4	1,008	0.40%
2023/03/30	1.1	75.05	1	73.40	72.60	0.1	984	0.01%
2023/03/29	3	70.90	6.2	71.49	71.50	-3.2	859	-0.38%
2023/03/28	4	70.29	7	69.41	69.20	-3	805	-0.37%
2023/03/27	4.2	70.62	3	71.57	70.10	1.2	779	0.15%
2023/03/24	1	69.80	0	69.80	70.00	1	711	0.14%
2023/03/23	33	71.02	37	70.86	71.00	-4	686	-0.58%
2023/03/22	6	67.25	16.1	66.28	68.80	-10.1	548	-1.84%
2023/03/21	0	0.00	1	62.90	62.60	-1	493	-0.20%
2023/03/17	0	0.00	1	60.90	61.40	-1	493	-0.20%
2023/03/16	1	61.00	0	0.00	59.70	1	495	0.20%
2023/03/15	1	62.30	0	0.00	61.90	1	504	0.20%
2023/03/14	0	0.00	1	62.70	63.00	-1	517	-0.19%
2023/03/10	1	61.70	0	0.00	61.90	1	548	0.19%
2023/03/09	4	63.00	0	0.00	62.70	4	573	0.70%
2023/03/08	4	64.00	0	0.00	64.00	4	569	0.70%
2023/03/07	1.1	63.95	0	0.00	64.00	1.1	563	0.20%
2023/03/06	0	0.00	1	63.30	63.40	-1	557	-0.18%
2023/03/03	0	0.00	2	63.30	62.60	-2	554	-0.36%
2023/03/02	1	62.20	0	0.00	61.70	1	550	0.18%
2023/03/01	1	61.90	0	0.00	62.10	1	547	0.18%
2023/02/23	0	0.00	1	63.20	63.20	-1	547	-0.18%
2023/02/22	1	62.50	0	0.00	62.80	1	551	0.18%
2023/02/21	1	63.90	0.1	64.00	63.80	0.9	563	0.15%
2023/02/20	1	63.90	1	63.90	64.20	0	574	0.00%
2023/02/16	2	64.15	1	64.20	64.30	1	554	0.18%
2023/02/15	0	0.00	0.1	61.20	61.20	-0.1	502	-0.01%
2023/02/14	0	61.00	3	60.97	60.80	-3	509	-0.59%
2023/02/13	1	59.50	0	0.00	59.40	1	504	0.20%
2023/02/10	1	60.60	0	0.00	60.20	1	505	0.20%
2023/02/09	0	0.00	3	60.10	61.70	-3	493	-0.61%
2023/02/07	0	0.00	0.1	59.00	59.40	-0.1	479	-0.02%
2023/02/06	0	59.20	0	59.20	59.20	0	478	-0.01%
2023/02/03	1	59.80	1	59.70	59.40	0	473	0.00%
2023/02/02	0	0.00	1	58.70	58.80	-1	462	-0.22%
2023/02/01	0.1	58.29	2	57.90	59.60	-1.9	439	-0.42%
2023/01/31	1	56.20	5	54.82	56.10	-4	421	-0.95%
2023/01/17	1	52.00	0	0.00	51.90	1	409	0.24%
2023/01/12	1	53.60	0	0.00	52.90	1	412	0.24%
2022/12/08	1	58.10	1	57.00	58.10	0	438	0.00%
2022/12/06	0	0.00	1	59.50	59.40	-1	416	-0.24%
2022/12/05	0	0.00	2	59.50	59.40	-2	399	-0.50%
2022/12/02	3.2	57.91	3	59.03	58.30	0.2	376	0.05%
2022/12/01	2	57.45	7	56.87	57.50	-5	357	-1.40%
2022/11/29	1	53.20	0	0.00	53.60	1	327	0.31%
2022/11/28	0	0.00	1	53.70	53.90	-1	325	-0.31%
2022/11/25	1	52.80	0	0.00	52.80	1	325	0.31%
2022/11/24	1	53.60	0	0.00	54.00	1	324	0.31%
2022/11/21	1	53.00	0	0.00	53.40	1	320	0.31%
2022/11/17	1	54.20	5	54.80	54.40	-4	311	-1.28%
2022/11/16	1	54.60	3	53.33	55.40	-2	292	-0.68%
2022/11/15	2	51.90	1	52.80	51.90	1	278	0.36%
2022/11/11	4	51.20	0	0.00	50.80	4	284	1.40%
2022/11/10	1	51.80	1	51.80	51.00	0	276	0.00%
2022/11/09	0	0.00	3	51.67	52.30	-3	258	-1.16%
2022/11/08	1	48.40	0	0.00	47.60	1	253	0.39%
2022/11/07	1	48.00	2	48.45	48.10	-1	255	-0.39%
2022/11/04	1	47.40	0	0.00	47.45	1	259	0.38%
2022/10/18	0	0.00	1	46.35	47.00	-1	252	-0.40%
2022/10/05	1	50.90	0	0.00	49.70	1	272	0.37%
2022/09/28	1	48.45	0	0.00	47.00	1	283	0.35%
2022/09/20	1	57.30	0	0.00	57.30	1	298	0.34%
2022/09/19	1	57.30	0	0.00	57.30	1	304	0.33%
2022/09/16	1	58.90	0	0.00	58.90	1	307	0.33%
2022/09/06	1	57.30	0	0.00	57.20	1	354	0.28%
2022/09/01	0	0.00	2	61.10	60.80	-2	360	-0.56%
2022/08/19	0	0.00	1	63.00	63.30	-1	385	-0.26%
2022/08/18	0	0.00	2	61.95	62.10	-2	385	-0.52%
2022/08/17	0	61.80	0	0.00	61.30	0	387	0.00%
2022/08/15	0	0.00	3	61.47	62.00	-3	399	-0.75%
2022/08/12	3	60.37	0	0.00	60.50	3	408	0.73%
2022/08/11	0	0.00	1	59.90	59.60	-1	408	-0.24%
2022/08/10	2	57.95	0	0.00	57.80	2	412	0.48%
2022/07/28	1	57.60	0	0.00	57.10	1	440	0.23%
2022/07/22	2	59.15	0	0.00	58.00	2	451	0.44%
2022/07/21	0	0.00	1	63.00	63.00	-1	455	-0.22%
2022/07/19	0	0.00	1	59.90	59.80	-1	459	-0.22%
2022/07/18	0	0.00	1	59.50	59.10	-1	478	-0.21%
2022/07/15	1	58.00	5	58.68	58.50	-4	480	-0.83%
2022/07/12	1	56.80	0	0.00	56.80	1	496	0.20%
2022/07/01	0	0.00	2	59.70	55.60	-2	666	-0.30%
2022/06/30	2	61.10	0	0.00	61.10	2	705	0.28%
2022/06/29	1	64.30	0	0.00	64.20	1	784	0.13%
2022/06/27	0	0.00	1	66.10	67.00	-1	883	-0.11%
2022/06/23	1	63.00	0	0.00	62.20	1	896	0.11%
2022/06/22	1	66.40	0	0.00	64.10	1	889	0.11%
2022/06/17	1	69.20	0	0.00	69.30	1	912	0.11%
2022/06/02	0	0.00	2	73.00	73.70	-2	935	-0.21%
2022/06/01	0	0.00	2	73.20	73.50	-2	948	-0.21%
2022/05/24	3	70.87	0	0.00	70.20	3	965	0.31%
2022/05/20	0	0.00	2	72.30	73.20	-2	985	-0.20%
2022/05/19	1	70.90	0	0.00	71.00	1	984	0.10%
2022/05/18	1	72.20	0	0.00	72.20	1	988	0.10%
2022/05/13	2	69.55	1	69.40	69.00	1	1,023	0.10%
2022/05/12	1	70.60	1	69.80	70.00	0	1,022	0.00%
2022/05/11	1	70.80	1	71.10	70.80	0	1,025	0.00%
2022/05/09	2	70.90	0	0.00	70.80	2	1,059	0.19%
2022/05/03	1	72.30	1	72.70	71.80	0	1,116	0.00%
2022/04/29	2	73.25	0	0.00	72.80	2	1,130	0.18%
2022/04/25	1	75.00	0	0.00	74.90	1	1,157	0.09%
2022/04/21	0	0.00	0	79.10	79.10	0	1,167	0.00%
2022/04/15	0	80.00	2	79.65	80.10	-2	1,240	-0.16%
2022/04/08	2	87.05	1	87.00	87.30	1	1,213	0.08%
2022/04/07	6	86.67	1	86.80	86.40	5	1,193	0.42%
2022/04/06	3	89.73	0	0.00	88.90	3	1,156	0.26%
2022/04/01	4	88.55	9	88.52	89.30	-5	1,112	-0.45%
2022/03/31	2	86.50	1	86.20	86.50	1	1,038	0.10%
2022/03/29	0	0.00	2	81.30	81.30	-2	1,059	-0.19%
2022/03/24	1	78.10	0	0.00	78.10	1	1,159	0.09%
2022/03/23	0	0.00	3	79.03	79.20	-3	1,189	-0.25%
2022/03/21	0	0.00	1	77.30	77.00	-1	1,225	-0.08%
2022/03/16	2	74.65	0	0.00	74.30	2	1,379	0.15%
2022/03/15	0	0.00	1	74.20	74.30	-1	1,485	-0.07%
2022/03/14	2	75.70	0	0.00	75.10	2	1,527	0.13%
2022/03/09	2	74.90	0	0.00	75.00	2	1,908	0.10%
2022/03/08	1	75.80	2	73.70	74.40	-1	2,088	-0.05%
2022/03/07	1	76.00	0	0.00	75.80	1	2,543	0.04%
2022/03/04	1	79.80	0	0.00	79.50	1	2,806	0.04%
2022/03/03	2	80.80	0	0.00	80.60	2	2,871	0.07%
2022/03/02	1	79.90	1	80.70	80.70	0	2,940	0.00%
2022/03/01	0	81.60	0	0.00	81.50	0	3,004	0.00%
2022/02/24	1	80.70	0	0.00	79.20	1	3,294	0.03%
2022/02/21	6	86.50	6	86.10	86.10	0	3,798	0.00%
2022/02/17	0	0.00	1	86.10	84.20	-1	3,812	-0.03%
2022/02/14	1	80.40	1	81.00	81.00	0	3,816	0.00%
2022/02/11	1	83.50	0	0.00	82.60	1	3,817	0.03%
2022/02/10	1	84.80	1	88.00	83.30	0	3,824	0.00%
2022/02/09	2	85.40	3	85.83	85.40	-1	3,792	-0.03%
2022/02/08	0	0.00	3	86.00	84.80	-3	3,783	-0.08%
2022/02/07	3	82.03	6	82.57	84.80	-3	3,768	-0.08%
2022/01/21	2	81.05	0	0.00	80.30	2	3,760	0.05%
2022/01/20	2	82.20	2	83.00	82.20	0	3,755	0.00%
2022/01/18	0	0.00	1	83.80	82.50	-1	3,753	-0.03%
2022/01/14	1	78.90	0	0.00	78.50	1	3,729	0.03%
2022/01/13	1	79.00	0	0.00	81.20	1	3,713	0.03%
2022/01/12	1	80.20	0	0.00	80.20	1	3,699	0.03%
2022/01/11	2	82.00	0	0.00	82.00	2	3,687	0.05%
2022/01/10	2	84.70	1	85.00	85.00	1	3,673	0.03%
2022/01/07	1	86.00	0.1	86.20	86.70	0.9	3,650	0.03%
2022/01/05	2.1	88.61	2	88.30	88.40	0.1	3,644	0.00%
2022/01/03	0	90.00	0	0.00	90.60	0	3,699	0.00%
2021/12/28	0	0.00	1	90.20	90.20	-1	3,751	-0.03%
2021/12/27	1	91.10	0	0.00	90.70	1	3,778	0.03%
2021/12/24	2	93.15	1	93.70	90.70	1	3,779	0.03%
2021/12/23	2	95.45	0	0.00	92.60	2	3,750	0.05%
2021/12/22	3	91.97	4	90.78	93.40	-1	3,668	-0.03%
2021/12/21	1	87.00	2	88.55	89.10	-1	3,593	-0.03%
2021/12/20	1	87.80	0	0.00	86.90	1	3,573	0.03%
2021/12/17	5	88.12	5	88.00	88.10	0	3,553	0.00%
2021/12/16	2	87.50	2	88.80	87.50	0	3,522	0.00%
2021/12/15	1	88.80	1	89.40	88.30	0	3,499	0.00%
2021/12/14	1	90.10	1	89.90	87.20	0	3,468	0.00%
2021/12/13	1	90.40	1	91.80	91.00	0	3,422	0.00%
2021/12/10	1	92.30	1	94.60	91.50	0	3,420	0.00%
2021/12/09	4	95.33	5	95.80	94.20	-1	3,357	-0.03%
2021/12/08	1	99.00	1	99.70	98.80	0	3,259	0.00%
2021/12/07	2	99.90	4	100.75	99.70	-2	3,216	-0.06%
2021/12/06	7	104.07	6.4	105.00	103.00	0.6	3,132	0.02%
2021/12/03	7	101.79	7.1	101.20	105.00	-0.1	2,971	0.00%
2021/12/02	12	104.88	13.1	104.22	101.00	-1.1	2,841	-0.04%
2021/12/01	25.6	103.41	24.1	103.08	103.00	1.5	2,660	0.06%
2021/11/30	19	99.05	18	99.13	98.10	1	2,197	0.05%
2021/11/29	7	91.27	3	90.67	91.30	4	1,933	0.21%
2021/11/25	2	95.50	5	95.12	97.00	-3	1,821	-0.16%
2021/11/24	4	96.78	2	96.94	97.00	2	1,756	0.11%
2021/11/23	4	94.59	5	96.08	93.50	-1	1,586	-0.06%
2021/11/22	14	94.25	12.1	94.08	95.70	1.9	1,465	0.13%
2021/11/19	4	90.95	6	89.25	92.00	-2	1,311	-0.15%
2021/11/18	3	80.27	4	83.63	85.30	-1	1,017	-0.10%
2021/11/17	2	77.65	0	0.00	77.60	2	939	0.21%
2021/11/16	0	0.00	2	77.15	77.40	-2	946	-0.21%
2021/11/15	8	76.83	4	77.78	77.40	4	938	0.43%
2021/11/12	0	0.00	1	73.50	74.90	-1	937	-0.11%
2021/11/11	2	73.80	1	73.80	72.60	1	932	0.11%
2021/11/10	1	73.60	0	0.00	73.40	1	938	0.11%
2021/11/05	0	0.00	0	73.00	73.30	0	985	0.00%
2021/11/03	1	74.00	0	0.00	74.00	1	1,002	0.10%
2021/11/02	0	0.00	3	77.27	73.80	-3	1,006	-0.30%
2021/10/25	0	0.00	1	70.60	70.10	-1	975	-0.10%
2021/10/21	1	72.10	3	70.63	70.60	-2	1,033	-0.19%
2021/10/20	1	70.50	1	71.40	70.50	0	1,077	0.00%
2021/10/19	0	0.00	1	70.40	71.10	-1	1,111	-0.09%
2021/10/18	2	70.60	0	0.00	69.70	2	1,130	0.18%
2021/10/14	1	68.40	1	69.20	69.20	0	1,235	0.00%
2021/10/13	2	74.05	6	70.07	69.60	-4	1,416	-0.28%
2021/10/12	5	74.88	1	72.70	72.90	4	1,581	0.25%
2021/10/08	2	76.75	1	77.90	77.10	1	1,596	0.06%
2021/10/05	1	70.20	1	70.90	70.50	0	1,716	0.00%
2021/10/04	0	0.00	2	72.40	72.70	-2	1,724	-0.12%
2021/10/01	2	69.20	0	0.00	68.10	2	1,752	0.11%
2021/09/29	1	72.30	0	0.00	72.10	1	1,763	0.06%
2021/09/22	1	75.70	0	0.00	75.20	1	1,786	0.06%
2021/09/15	1	75.20	0	0.00	75.30	1	1,802	0.06%
2021/09/13	1	82.50	1	84.50	82.50	0	1,790	0.00%
2021/09/01	0	0.00	1	83.00	87.50	-1	2,013	-0.05%
2021/08/27	1	81.80	0	0.00	81.40	1	2,060	0.05%
2021/08/26	2	81.65	1	82.50	82.30	1	2,081	0.05%
2021/08/24	1	78.00	1	79.30	78.00	0	2,173	0.00%
2021/08/23	1	76.10	1	76.20	77.60	0	2,200	0.00%
2021/08/20	1	73.40	0	0.00	72.60	1	2,207	0.05%
2021/08/18	1	75.80	1	78.80	78.80	0	2,251	0.00%
2021/08/11	1	81.10	0	0.00	82.50	1	2,359	0.04%
2021/08/06	0	0.00	1	90.70	90.60	-1	2,412	-0.04%
2021/08/02	0	0.00	1	92.60	92.00	-1	2,619	-0.04%
2021/07/29	0	0.00	5	93.40	93.50	-5	2,711	-0.18%
2021/07/28	6	92.18	5	94.60	92.00	1	2,771	0.04%
2021/07/27	6	98.28	8	99.14	94.50	-2	2,816	-0.07%
2021/07/23	5	103.50	11	102.95	101.00	-6	2,827	-0.21%
2021/07/22	6	105.83	5	106.00	104.50	1	2,823	0.04%
2021/07/21	21	105.17	21	106.17	106.00	0	2,844	0.00%
2021/07/20	6	106.42	7	107.00	104.50	-1	2,851	-0.04%
2021/07/19	34	110.81	24	110.13	109.50	10	2,850	0.35%
2021/07/16	22	104.64	26.2	106.87	107.50	-4.2	2,798	-0.15%
2021/07/15	3.2	98.92	4	98.45	97.80	-0.8	2,827	-0.03%
2021/07/14	28	104.16	25	101.72	101.50	3	2,897	0.10%
2021/07/13	10	94.00	13	97.15	100.50	-3	2,776	-0.11%
2021/07/08	0	0.00	3	91.10	92.80	-3	2,879	-0.10%
2021/07/07	1	86.50	6	86.80	86.10	-5	2,880	-0.17%
2021/07/06	1	87.60	1	89.00	87.50	0	2,934	0.00%
2021/07/05	1	88.60	0	0.00	88.50	1	3,040	0.03%
2021/06/29	2	88.50	0	0.00	88.30	2	3,637	0.05%
2021/06/28	1	88.20	0	0.00	88.00	1	3,869	0.03%
2021/06/25	1	90.40	5	89.20	89.20	-4	3,896	-0.10%
2021/06/23	0	0.00	11	90.55	89.60	-11	4,010	-0.27%
2021/06/22	1	88.90	21	91.15	88.60	-20	4,093	-0.49%
2021/06/21	4	92.70	6	91.87	90.40	-2	4,078	-0.05%
2021/06/18	12	96.01	11	94.61	94.40	1	4,072	0.02%
2021/06/17	41	92.48	1	93.20	93.30	40	4,036	0.99%
2021/06/16	2	91.00	0	0.00	90.30	2	4,057	0.05%
2021/06/11	2	91.70	3	94.13	91.70	-1	4,145	-0.02%
2021/06/10	0	0.00	7	93.53	92.90	-7	4,212	-0.17%
2021/06/09	0	0.00	4	90.40	89.00	-4	4,316	-0.09%
2021/06/04	6	90.08	2	90.70	88.00	4	5,022	0.08%
2021/06/03	3	91.63	0	0.00	91.80	3	5,016	0.06%
2021/06/02	3	94.13	4	95.75	92.40	-1	5,037	-0.02%
2021/06/01	3	93.10	0	0.00	92.40	3	4,977	0.06%
2021/05/31	0	0.00	3	93.33	92.70	-3	4,973	-0.06%
2021/05/27	5	90.52	4	89.30	88.80	1	5,005	0.02%
2021/05/26	2	96.40	1	93.60	93.20	1	5,020	0.02%
2021/05/25	2	94.70	4	92.73	93.50	-2	5,013	-0.04%
2021/05/24	6	87.52	5	87.20	87.00	1	5,033	0.02%
2021/05/21	7	85.77	8	85.09	85.80	-1	5,051	-0.02%
2021/05/20	7	83.30	5	83.90	80.60	2	5,217	0.04%
2021/05/19	3	84.67	2	82.70	83.80	1	5,456	0.02%
2021/05/18	5	79.80	7	80.46	81.80	-2	5,571	-0.04%
2021/05/17	7	75.13	7	75.84	74.40	0	5,612	0.00%
2021/05/14	2	80.20	2	84.50	80.20	0	5,842	0.00%
2021/05/13	1	78.10	1	79.40	81.50	0	5,897	0.00%
2021/05/12	0	0.00	1	80.00	79.40	-1	5,836	-0.02%
2021/05/11	3	88.57	0	0.00	88.20	3	5,776	0.05%
2021/05/10	1	99.00	0	0.00	97.90	1	5,741	0.02%
2021/05/07	7	100.29	8	100.63	102.00	-1	5,737	-0.02%
2021/05/05	2	101.50	1	107.50	99.90	1	5,670	0.02%
2021/05/04	2	102.25	1	109.00	101.50	1	5,632	0.02%
2021/04/27	3	122.00	3	118.83	118.50	0	5,605	0.00%
2021/04/26	2	125.75	2	124.00	123.00	0	5,649	0.00%
2021/04/23	8	122.88	6	125.25	124.00	2	5,628	0.04%
2021/04/22	8	131.63	7	129.14	123.00	1	5,613	0.02%
2021/04/21	16	131.91	17	133.03	133.50	-1	5,558	-0.02%
2021/04/20	4	125.25	4	125.50	130.50	0	5,448	0.00%
2021/04/19	3	120.50	2	119.25	119.00	1	5,428	0.02%
2021/04/16	3	122.67	2	123.75	121.50	1	5,522	0.02%
2021/04/15	4	119.13	4	121.38	125.00	0	5,592	0.00%
2021/04/14	14	118.43	14	115.79	116.00	0	5,564	0.00%
2021/04/13	2	130.00	1	130.50	120.00	1	5,539	0.02%
2021/04/12	2	129.00	0	0.00	124.50	2	5,574	0.04%
2021/04/09	4	131.75	6.1	136.18	128.50	-2.1	5,538	-0.04%
2021/04/08	7	135.14	6	137.17	136.50	1	5,427	0.02%
2021/04/07	2	121.00	9	127.50	127.50	-7	5,213	-0.13%
2021/04/06	1	124.00	0	0.00	118.50	1	5,096	0.02%
2021/04/01	9	118.61	3	121.83	118.50	6	5,014	0.12%
2021/03/31	0	0.00	3	118.83	123.50	-3	4,871	-0.06%
2021/03/30	0	113.00	3	113.00	112.50	-3	4,673	-0.06%
2021/03/29	5	112.80	7	113.57	110.50	-2	4,642	-0.04%
2021/03/26	1	108.50	4	108.75	109.50	-3	4,574	-0.07%
2021/03/25	7	107.79	3	109.17	106.50	4	4,530	0.09%
2021/03/23	2	102.75	1	105.00	103.00	1	4,449	0.02%
2021/03/22	3	105.00	2	105.50	104.50	1	4,425	0.02%
2021/03/18	1	105.50	3	103.83	105.00	-2	4,363	-0.05%
2021/03/17	2	102.00	0	0.00	104.50	2	4,317	0.05%
2021/03/16	0	0.00	3	104.33	101.50	-3	4,270	-0.07%
2021/03/15	6	102.92	0	0.00	101.00	6	4,202	0.14%
2021/03/12	14	107.89	3	107.17	108.00	11	4,058	0.27%
2021/03/11	17	108.97	22	110.16	116.00	-5	3,863	-0.13%
2021/03/10	5	109.50	2	109.00	105.50	3	3,656	0.08%
2021/03/09	1	108.00	1	108.00	108.50	0	3,345	0.00%
2021/03/08	1	110.00	0	0.00	111.00	1	3,316	0.03%
2021/03/02	0	0.00	1	116.00	106.00	-1	3,270	-0.03%
2021/02/26	1	109.00	0.2	110.50	112.00	0.8	3,245	0.02%
2021/02/24	2.1	107.55	1.2	104.25	105.00	0.9	3,189	0.03%
2021/02/23	0.1	110.25	1	112.50	112.50	-0.9	3,132	-0.03%
2021/02/22	5	109.20	7	109.43	113.00	-2	3,107	-0.06%
2021/02/19	8.1	105.86	11	106.00	103.00	-2.9	2,950	-0.10%
2021/02/18	21	101.55	16.2	100.53	104.00	4.9	2,701	0.18%
2021/02/05	7	86.06	9.2	86.05	86.10	-2.2	2,517	-0.09%
2021/02/04	0.2	80.50	1	77.30	80.80	-0.9	2,348	-0.04%
2021/02/03	3	76.00	3.1	76.65	76.00	-0.1	2,268	0.00%
2021/02/02	0	0.00	1	75.10	75.90	-1	2,285	-0.04%
2021/02/01	2	74.30	0	0.00	73.00	2	2,305	0.09%
2021/01/26	1	79.20	0	0.00	77.10	1	2,335	0.04%
2021/01/25	1	78.50	2	80.15	80.40	-1	2,312	-0.04%
2021/01/22	2.2	78.78	1.4	80.80	81.00	0.8	2,284	0.04%
2021/01/19	4	81.00	5	81.18	81.00	-1	2,237	-0.04%
2021/01/18	1	75.80	1	77.20	79.80	0	2,169	0.00%
2021/01/15	0	0.00	0.7	79.03	78.00	-0.7	2,147	-0.03%
2021/01/14	2	80.30	5	79.46	80.10	-3	2,122	-0.14%
2021/01/13	3	79.30	6	79.73	80.50	-3	2,050	-0.15%
2021/01/12	7	77.96	5	77.38	76.50	2	1,950	0.10%
2021/01/11	15	78.06	14	78.26	77.80	1	1,871	0.05%
2021/01/08	2	75.45	4	75.98	75.90	-2	1,773	-0.11%
2021/01/07	1	73.20	3	72.77	73.20	-2	1,668	-0.12%
2021/01/06	6	72.33	4	73.63	71.00	2	1,632	0.12%
2021/01/05	3	73.70	9	73.31	72.80	-6	1,582	-0.38%
2021/01/04	0	0.00	2	67.90	69.20	-2	1,534	-0.13%
2020/12/31	2	66.20	1	66.50	66.90	1	1,533	0.07%
2020/12/30	1	66.00	0	0.00	65.70	1	1,544	0.06%
2020/12/28	1	66.20	3	67.07	66.40	-2	1,577	-0.13%
2020/12/25	2	67.70	2	67.50	67.70	0	1,576	0.00%
2020/12/24	4	66.10	4	65.98	66.60	0	1,544	0.00%
2020/12/22	0	0.00	6	62.47	61.10	-6	1,549	-0.39%
2020/12/21	1	62.90	1	63.80	62.60	0	1,583	0.00%
2020/12/18	2	63.10	2	63.45	63.30	0	1,619	0.00%
2020/12/17	3	63.83	1	64.90	63.30	2	1,638	0.12%
2020/12/16	1	64.30	1	63.70	64.00	0	1,687	0.00%
2020/12/15	1	65.30	1	63.50	63.60	0	1,722	0.00%
2020/12/14	1	65.70	1	65.00	65.10	0	1,763	0.00%
2020/12/10	1.3	67.23	0	0.00	66.80	1.3	1,775	0.07%
2020/12/09	2	67.00	1	67.20	68.00	1	1,783	0.06%
2020/12/08	1	66.10	1	65.70	65.60	0	1,805	0.00%
2020/12/07	1	63.30	3.3	64.10	65.20	-2.3	1,836	-0.12%
2020/12/04	1	67.30	0	66.50	66.20	1	1,845	0.05%
2020/12/02	0	0.00	1	68.70	69.00	-1	1,907	-0.05%
2020/12/01	1	68.60	0	0.00	68.30	1	1,952	0.05%
2020/11/30	1	68.80	1	68.80	68.50	0	2,108	0.00%
2020/11/27	3	68.10	2	68.90	68.50	1	2,158	0.05%
2020/11/26	4	68.83	18	69.61	68.50	-14	2,171	-0.65%
2020/11/24	1	71.30	0	0.00	71.30	1	2,257	0.04%
2020/11/19	6	73.45	6	72.78	72.20	0	2,593	0.00%
2020/11/13	1	71.30	0	0.00	71.40	1	2,961	0.03%
2020/11/12	17	74.40	13	73.58	72.60	4	3,064	0.13%
2020/11/11	0	0.00	0.1	70.30	70.80	-0.1	3,093	0.00%
2020/11/10	2	70.80	1	70.50	71.00	1	3,151	0.03%
2020/11/09	0	0.00	2.2	70.10	72.50	-2.2	3,476	-0.06%
2020/11/06	2	71.00	0	0.00	70.30	2	3,626	0.06%
2020/11/05	0.3	69.57	0	0.00	70.50	0.3	3,703	0.01%
2020/11/04	0.4	69.66	0	0.00	70.20	0.4	3,816	0.01%
2020/11/02	0	0.00	1	69.30	69.40	-1	4,225	-0.02%
2020/10/29	0	0.00	0.1	70.00	71.80	-0.1	4,606	0.00%
2020/10/27	1	73.50	2	74.20	73.20	-1	4,725	-0.02%
2020/10/26	1.4	77.00	1	79.00	76.40	0.4	4,723	0.01%
2020/10/22	2	75.40	0	0.00	75.40	2	4,856	0.04%
2020/10/21	0	0.00	2	77.85	77.50	-2	5,094	-0.04%
2020/10/20	0	0.00	0.1	78.20	78.20	-0.1	5,179	0.00%
2020/10/19	1	78.50	0	0.00	79.10	1	5,301	0.02%
2020/10/15	2	80.80	0	0.00	80.70	2	5,912	0.03%
2020/10/14	1	82.90	0	0.00	82.20	1	5,931	0.02%
2020/10/12	11	85.44	11	83.60	82.00	0	6,012	0.00%
2020/10/08	1	83.80	0	0.00	85.30	1	6,212	0.02%
2020/10/07	0	0.00	1	84.40	84.20	-1	6,247	-0.02%
2020/09/30	1	78.60	0	0.00	79.20	1	6,391	0.02%
2020/09/29	0	0.00	1	80.20	79.80	-1	6,440	-0.02%
2020/09/25	0	0.00	1	82.10	78.60	-1	6,757	-0.01%
2020/09/24	3	84.93	3	85.53	82.00	0	6,745	0.00%
2020/09/23	2	86.10	1	87.00	86.20	1	6,811	0.01%
2020/09/22	2	85.40	2	86.10	84.70	0	6,825	0.00%
2020/09/21	2	86.40	2	87.25	86.60	0	6,810	0.00%
2020/09/18	0	0.00	1	84.20	85.50	-1	6,766	-0.01%
2020/09/17	1	81.80	1	83.00	82.80	0	6,736	0.00%
2020/09/11	2	81.40	3	82.20	80.20	-1	6,689	-0.01%
2020/09/10	7	88.44	4	89.38	88.40	3	6,660	0.05%
2020/09/09	2	87.30	4	86.63	88.80	-2	6,632	-0.03%
2020/09/08	3	86.60	2	88.55	85.50	1	6,608	0.02%
2020/09/07	3	89.57	6	90.62	88.00	-3	6,598	-0.05%
2020/09/04	1	90.00	2	90.75	91.00	-1	6,575	-0.02%
2020/09/03	14	95.30	13	93.87	91.50	1	6,609	0.02%
2020/09/02	9	92.67	27	92.47	92.30	-18	6,463	-0.28%
2020/09/01	12	91.36	11	91.77	92.10	1	6,443	0.02%
2020/08/31	11	92.45	5	91.88	92.60	6	6,441	0.09%
2020/08/28	1	91.20	2	92.35	90.00	-1	6,398	-0.02%
2020/08/27	7	90.90	2	90.55	91.00	5	6,363	0.08%
2020/08/26	38	92.25	27	92.00	90.70	11	6,368	0.17%
2020/08/25	1	86.90	0	0.00	90.30	1	6,208	0.02%
2020/08/24	1	85.00	1	86.00	86.50	0	6,137	0.00%
2020/08/21	7	82.71	4	82.70	84.00	3	6,181	0.05%
2020/08/20	3	79.97	3	80.90	79.20	0	6,418	0.00%
2020/08/19	2	88.70	1	89.50	87.80	1	6,420	0.02%
2020/08/18	7.1	88.05	6	86.52	88.30	1.1	6,298	0.02%
2020/08/17	15	88.51	3	88.13	90.10	12	6,207	0.19%
2020/08/13	13	88.58	11	87.93	85.50	2	6,069	0.03%
2020/08/12	2	82.55	11	85.31	86.80	-9	5,730	-0.16%
2020/08/11	2	84.25	3	84.43	82.50	-1	5,593	-0.02%
2020/08/10	4	87.15	2	86.65	86.40	2	5,506	0.04%
2020/08/07	9	86.54	8	84.48	86.50	1	5,433	0.02%
2020/08/06	9	84.89	5	85.66	82.50	4	5,272	0.08%
2020/08/05	78	80.93	87	81.26	83.50	-9	5,052	-0.18%
2020/08/03	7	78.09	0	0.00	77.20	7	4,866	0.14%
2020/07/31	5	74.18	10	74.81	77.00	-5	4,933	-0.10%
2020/07/30	12	73.88	8	74.43	74.50	4	4,915	0.08%
2020/07/28	3	71.70	4	71.58	71.50	-1	4,966	-0.02%
2020/07/27	47	77.33	44	77.20	75.40	3	5,000	0.06%
2020/07/24	1	75.10	0	0.00	74.90	1	4,867	0.02%
2020/07/23	2	76.65	2	76.15	77.60	0	4,965	0.00%
2020/07/22	34	78.25	44.2	78.39	77.60	-10.2	4,881	-0.21%
2020/07/21	10	77.00	3	76.37	77.00	7	4,628	0.15%
2020/07/17	3	70.83	4	69.85	69.70	-1	4,305	-0.02%
2020/07/16	1	71.50	8	69.58	71.30	-7	4,378	-0.16%
2020/07/15	9	73.93	5	72.54	70.60	4	4,352	0.09%
2020/07/14	2	70.90	0	0.00	70.90	2	4,200	0.05%
2020/07/13	1	69.50	1	69.80	69.80	0	4,194	0.00%
2020/07/10	3	67.27	17	68.39	66.70	-14	4,207	-0.33%
2020/07/09	6	71.90	3	73.03	71.40	3	4,240	0.07%
2020/07/08	3	72.20	2	72.45	72.20	1	4,299	0.02%
2020/07/07	30	71.82	31	72.40	72.20	-1	4,295	-0.02%
2020/07/06	32	70.40	21	70.36	70.40	11	4,208	0.26%
2020/07/03	1	64.60	3	65.50	65.60	-2	4,143	-0.05%
2020/07/02	8	65.96	14	66.50	65.00	-6	4,194	-0.14%
2020/07/01	2	63.40	4	62.78	64.40	-2	4,143	-0.05%
2020/06/29	1	58.10	1	58.80	58.80	0	4,185	0.00%
2020/06/24	0	0.00	1	59.80	59.80	-1	4,207	-0.02%
2020/06/23	0	0.00	2	60.60	60.40	-2	4,294	-0.05%
2020/06/22	3	62.37	3	62.30	61.00	0	4,392	0.00%
2020/06/19	6	61.65	2	61.50	61.60	4	4,397	0.09%
2020/06/18	0	0.00	1	61.50	60.70	-1	4,395	-0.02%
2020/06/17	4	60.75	0	0.00	60.70	4	4,390	0.09%
2020/06/15	1	59.10	0	0.00	59.20	1	4,414	0.02%
2020/06/12	0	0.00	1	57.40	59.40	-1	4,420	-0.02%
2020/06/11	4	61.23	5	61.44	59.80	-1	4,415	-0.02%
2020/06/10	6	61.87	1	61.40	62.40	5	4,405	0.11%
2020/06/09	2	65.10	2	64.60	64.70	0	4,361	0.00%
2020/06/08	2	65.55	0	0.00	65.30	2	4,390	0.05%
2020/06/05	2	66.35	1	66.80	67.30	1	4,368	0.02%
2020/06/02	27	68.24	40	67.75	66.00	-13	4,372	-0.30%
2020/06/01	13	66.12	0	0.00	66.40	13	4,353	0.30%
2020/05/29	2	67.05	0	0.00	65.60	2	4,350	0.05%
2020/05/28	3	67.53	0	0.00	66.60	3	4,328	0.07%
2020/05/27	3	68.17	4	69.63	67.60	-1	4,271	-0.02%
2020/05/26	2	66.90	6	65.98	67.20	-4	4,066	-0.10%
2020/05/25	1	61.50	1	61.40	61.10	0	3,956	0.00%
2020/05/22	1	63.90	2	64.05	61.70	-1	3,945	-0.03%
2020/05/21	2	65.00	1	63.70	64.90	1	3,911	0.03%
2020/05/20	1	62.10	1	62.60	62.40	0	3,874	0.00%
2020/05/19	1	62.00	1	61.80	61.60	0	3,859	0.00%
2020/05/18	2	60.30	5	60.04	61.00	-3	3,845	-0.08%
2020/05/15	1	61.40	9	62.09	61.40	-8	3,796	-0.21%
2020/05/14	7	63.01	11	65.25	61.50	-4	3,775	-0.11%
2020/05/13	10	64.99	2	64.90	65.10	8	3,711	0.22%
2020/05/12	1	65.20	1	65.00	65.40	0	3,719	0.00%
2020/05/11	4	65.95	1	66.10	65.60	3	3,681	0.08%
2020/05/08	16	68.24	10	67.42	66.90	6	3,618	0.17%
2020/05/07	10	66.15	11	66.52	68.50	-1	3,480	-0.03%
2020/05/06	4	64.33	11	64.97	63.60	-7	3,332	-0.21%
2020/05/05	3	65.07	3	65.13	64.30	0	3,292	0.00%
2020/05/04	2	63.45	1	63.30	63.60	1	3,234	0.03%
2020/04/30	4	64.03	4.5	64.13	64.70	-0.5	3,185	-0.02%
2020/04/29	5	61.98	8	62.50	62.00	-3	3,067	-0.10%
2020/04/28	17	60.14	11	60.54	61.00	6	2,958	0.20%
2020/04/24	0	0.00	1	54.20	54.20	-1	2,753	-0.04%
2020/04/23	1	54.60	0	0.00	54.60	1	2,753	0.04%
2020/04/21	2	53.55	1	52.70	52.80	1	2,683	0.04%
2020/04/20	1	56.30	1	56.80	55.80	0	2,588	0.00%
2020/04/17	3	58.13	1	56.00	55.80	2	2,571	0.08%
2020/04/15	3	59.63	1	59.50	58.20	2	2,439	0.08%
2020/04/14	2	59.50	1	60.20	60.00	1	2,385	0.04%
2020/04/13	7	58.29	25	58.62	56.50	-18	2,306	-0.78%
2020/04/10	1	54.80	0	0.00	55.90	1	2,201	0.05%
2020/04/09	2	55.20	2	55.15	55.80	0	2,171	0.00%
2020/04/08	5	55.82	7	55.36	56.00	-2	2,142	-0.09%
2020/04/07	1	49.00	6	50.17	51.40	-5	2,035	-0.25%
2020/04/06	2	47.43	1	48.00	47.00	1	1,976	0.05%
2020/04/01	2	46.70	2	47.65	47.85	0	1,943	0.00%
2020/03/31	1	45.30	2	45.85	46.90	-1	1,972	-0.05%
2020/03/30	1	44.50	0	0.00	44.70	1	1,935	0.05%
2020/03/27	2	44.93	3	45.15	44.00	-1	1,912	-0.05%
2020/03/26	2	42.35	3	42.52	43.30	-1	1,835	-0.05%
2020/03/25	1	39.15	1	38.25	39.40	0	1,737	0.00%
2020/03/19	6	32.64	5	32.45	31.50	1	1,830	0.05%
2020/03/18	1	36.25	1	36.85	35.00	0	1,817	0.00%
2020/03/13	2	36.33	0	0.00	37.95	2	1,771	0.11%
2020/03/12	1	41.00	0	0.00	40.25	1	1,742	0.06%
2020/03/11	2	47.05	1	48.55	44.50	1	1,725	0.06%
2020/03/10	1	45.80	0	0.00	47.75	1	1,714	0.06%
2020/03/09	4	48.55	1	47.10	47.20	3	1,697	0.18%
2020/03/06	4	51.25	1	50.40	50.40	3	1,678	0.18%
2020/03/05	1	52.70	2	53.35	52.80	-1	1,678	-0.06%
2020/03/04	1	52.00	1	50.90	50.70	0	1,716	0.00%
2020/03/03	3	53.30	5	53.98	52.70	-2	1,705	-0.12%
2020/03/02	5	53.44	0	0.00	52.40	5	1,703	0.29%
2020/02/27	2	61.00	1	60.20	55.70	1	1,676	0.06%
2020/02/26	1	58.00	3	56.67	61.00	-2	1,588	-0.13%
2020/02/20	0	0.00	1	56.80	56.20	-1	1,735	-0.06%
2020/02/19	1	57.10	0.1	57.50	56.90	0.9	1,817	0.05%
2020/02/18	2	57.10	0	0.00	57.20	2	1,875	0.11%
2020/02/17	1	57.60	1	58.10	57.00	0	1,947	0.00%
2020/02/06	1	58.00	1	58.70	58.70	0	2,743	0.00%
2020/01/31	1	58.00	1	59.00	58.30	0	2,903	0.00%
2020/01/17	0	0.00	1	68.50	67.90	-1	3,055	-0.03%
2020/01/16	2	68.60	2	68.95	68.50	0	3,091	0.00%
2020/01/15	1	68.10	0	0.00	68.50	1	3,223	0.03%
2020/01/14	0	0.00	1	68.90	68.90	-1	3,405	-0.03%
2020/01/13	1	67.40	1	68.00	68.80	0	3,467	0.00%
2020/01/10	1	66.00	1	66.50	67.00	0	3,537	0.00%
2020/01/09	1	66.40	1	67.10	67.30	0	3,658	0.00%
2020/01/03	2	70.35	0	0.00	69.60	2	4,258	0.05%
2020/01/02	0	0.00	2	70.75	71.30	-2	4,338	-0.05%
2019/12/31	1	70.00	0	0.00	69.80	1	4,600	0.02%
2019/12/30	1	69.00	2	70.15	69.70	-1	4,824	-0.02%
2019/12/27	1	69.40	0	0.00	68.80	1	4,959	0.02%
2019/12/26	1	70.90	1	71.60	70.00	0	4,967	0.00%
2019/12/25	1	69.50	3	68.87	69.90	-2	4,939	-0.04%
2019/12/24	1	67.10	0	0.00	68.00	1	4,950	0.02%
2019/12/23	1	68.50	1	69.00	67.10	0	4,952	0.00%
2019/12/20	1	67.90	0	0.00	67.50	1	4,950	0.02%
2019/12/19	1	67.70	1	68.40	67.90	0	4,986	0.00%
2019/12/18	1	68.20	2	68.20	67.90	-1	5,001	-0.02%
2019/12/17	0	0.00	1	70.80	69.30	-1	5,055	-0.02%
2019/12/16	2	69.70	3	69.37	69.10	-1	5,045	-0.02%
2019/12/13	4	67.33	1	67.90	66.90	3	5,034	0.06%
2019/12/12	1	66.80	0	0.00	67.00	1	5,167	0.02%
2019/12/10	1	68.50	0	0.00	67.90	1	5,279	0.02%
2019/12/09	0	0.00	1	69.20	68.40	-1	5,358	-0.02%
2019/12/06	1	69.10	3	69.13	68.40	-2	5,432	-0.04%
2019/12/04	0	0.00	0.1	67.00	67.00	-0.1	5,722	0.00%
2019/12/03	1	67.70	0	0.00	67.00	1	5,912	0.02%
2019/12/02	0	0.00	1	67.80	67.90	-1	5,915	-0.02%
2019/11/29	1	68.30	2	69.40	67.00	-1	5,902	-0.02%
2019/11/28	2	66.25	11	66.25	67.00	-9	5,850	-0.15%
2019/11/27	1	67.40	0	0.00	66.40	1	5,873	0.02%
2019/11/26	12	67.91	1	67.90	66.90	11	5,885	0.19%
2019/11/25	3	67.13	3	67.50	67.00	0	5,917	0.00%
2019/11/22	1	66.60	0	0.00	66.00	1	5,943	0.02%
2019/11/21	4	65.70	3	66.13	66.50	1	5,967	0.02%
2019/11/20	4	66.43	3	65.33	65.50	1	5,980	0.02%
2019/11/19	2	70.80	1	70.00	69.50	1	5,980	0.02%
2019/11/18	3	71.37	1	70.80	71.10	2	6,028	0.03%
2019/11/15	1	72.30	1	72.80	72.90	0	6,208	0.00%
2019/11/14	1	71.70	1	71.40	71.30	0	6,279	0.00%
2019/11/13	13	75.98	8	75.85	71.60	5	6,309	0.08%
2019/11/12	3	71.17	7	74.91	76.30	-4	5,966	-0.07%
2019/11/11	1	69.30	0	0.00	69.40	1	5,812	0.02%
2019/11/08	4	70.35	7	70.54	71.80	-3	5,794	-0.05%
2019/11/07	2	68.95	1	68.90	68.40	1	5,753	0.02%
2019/11/06	2	71.30	0	0.00	71.00	2	5,755	0.03%
2019/11/05	4	71.70	3	72.40	71.00	1	5,742	0.02%
2019/11/04	1	71.30	1	70.70	70.70	0	5,714	0.00%
2019/11/01	0	0.00	1	70.00	70.40	-1	5,671	-0.02%
2019/10/29	0	0.00	4	67.70	67.90	-4	5,573	-0.07%
2019/10/28	0	0.00	3	68.63	67.90	-3	5,523	-0.05%
2019/10/25	3	71.37	3	71.50	69.30	0	5,519	0.00%
2019/10/23	26	72.95	24	73.11	70.60	2	5,442	0.04%
2019/10/22	7	72.76	1	70.50	71.70	6	5,363	0.11%
2019/10/21	0	0.00	5	70.10	69.80	-5	5,309	-0.09%
2019/10/18	0	0.00	1	73.30	72.20	-1	5,239	-0.02%
2019/10/17	4	72.55	2	72.85	72.50	2	5,170	0.04%
2019/10/16	2	71.65	2	72.70	73.20	0	5,059	0.00%
2019/10/15	10	69.68	4	69.95	71.30	6	4,887	0.12%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/08	0	0.00	0.1	59.60	59.70	-0.1	4,651	0.00%
2019/10/07	6	62.85	12	62.60	60.50	-6	4,646	-0.13%
2019/10/04	10	59.49	4	59.70	60.30	6	4,391	0.14%
2019/10/03	5	55.12	5	56.08	57.90	0	4,220	0.00%
2019/10/02	1	54.20	2	54.00	54.20	-1	4,071	-0.02%
2019/10/01	0	0.00	40	53.08	53.80	-40	4,047	-0.99%
2019/09/27	61	51.77	61	50.71	52.60	0	4,017	0.00%
2019/09/26	1	52.10	0	0.00	52.10	1	3,990	0.03%
2019/09/25	40	52.03	1	52.20	52.00	39	4,001	0.97%
2019/09/24	1	53.10	36	53.04	52.80	-35	4,039	-0.87%
2019/09/23	35	52.18	0	0.00	52.10	35	4,010	0.87%
2019/09/18	1	50.90	1	51.90	52.00	0	4,028	0.00%
2019/09/17	1	51.40	0	0.00	50.30	1	4,031	0.02%
2019/09/16	0	0.00	6	55.20	55.40	-6	4,010	-0.15%
2019/09/12	0	0.00	10	56.10	55.10	-10	4,017	-0.25%
2019/09/11	20	56.10	10	55.40	55.60	10	3,935	0.25%
2019/09/09	0	0.00	1	55.10	56.50	-1	3,764	-0.03%
2019/09/06	10	53.69	23	52.57	54.80	-13	3,642	-0.36%
2019/09/05	66	51.59	47	51.63	51.80	19	3,431	0.55%
2019/09/02	2	45.55	4	45.83	46.20	-2	3,230	-0.06%
2019/08/30	0	0.00	1	46.95	46.35	-1	3,198	-0.03%
2019/08/27	1	46.95	1	47.30	48.10	0	3,077	0.00%
2019/08/26	1	46.60	0	0.00	45.50	1	3,033	0.03%
2019/08/23	4	49.59	3	50.33	48.20	1	2,992	0.03%
2019/08/22	1	49.50	7	49.48	49.70	-6	2,932	-0.20%
2019/08/21	6	47.46	12	47.73	47.55	-6	2,797	-0.21%
2019/08/20	12	50.38	12	50.17	46.55	0	2,726	0.00%
2019/08/19	0	0.00	2	46.98	47.75	-2	2,468	-0.08%
2019/08/16	0	0.00	2	43.60	43.45	-2	2,348	-0.09%
2019/08/15	1	40.75	1	41.30	41.30	0	2,263	0.00%
2019/08/14	10	42.05	0	0.00	41.90	10	2,263	0.44%
2019/08/13	2	41.50	5	41.45	41.50	-3	2,276	-0.13%
2019/08/12	2	41.85	1	42.60	41.20	1	2,281	0.04%
2019/08/08	2	41.63	15	42.44	42.05	-13	2,258	-0.58%
2019/08/07	6	40.18	1	39.00	40.45	5	2,263	0.22%
2019/08/06	1	34.70	1	36.80	38.00	0	2,234	0.00%
2019/08/05	1	39.20	0	0.00	38.45	1	2,185	0.05%
2019/08/02	2	41.90	2	41.95	41.50	0	2,185	0.00%
2019/07/30	1	41.45	1	42.90	41.60	0	2,116	0.00%
2019/07/29	1	44.40	1	44.85	43.90	0	2,072	0.00%
2019/07/26	1	43.65	1	43.80	43.80	0	2,030	0.00%
2019/07/24	1	44.95	0	0.00	44.80	1	2,013	0.05%
2019/07/23	5	43.39	6	44.31	44.80	-1	2,094	-0.05%
2019/07/22	0	0.00	10	41.85	41.70	-10	2,124	-0.47%
2019/07/19	2	42.00	2	42.55	41.80	0	2,264	0.00%
2019/07/18	1	40.55	0	0.00	41.30	1	2,345	0.04%
2019/07/17	4	42.19	0	0.00	41.30	4	2,464	0.16%
2019/07/16	3	43.98	1	44.00	43.85	2	2,531	0.08%
2019/07/15	4	42.50	0	0.00	44.20	4	2,655	0.15%
2019/07/12	3	41.28	0	0.00	41.80	3	2,629	0.11%
2019/07/11	10	40.90	1	40.50	40.85	9	2,606	0.35%
2019/07/09	2	37.70	1	38.25	37.40	1	2,544	0.04%
2019/07/08	1	37.20	1	36.90	36.90	0	2,507	0.00%
2019/07/05	0	0.00	1	37.20	36.95	-1	2,523	-0.04%
2019/07/04	1	36.55	0	0.00	36.60	1	2,527	0.04%
2019/07/03	0	0.00	1	36.90	36.90	-1	2,549	-0.04%
2019/07/02	1	37.00	0	0.00	36.85	1	2,551	0.04%
2019/07/01	0	0.00	1	36.60	36.90	-1	2,558	-0.04%
2019/06/28	1	35.75	0	0.00	35.70	1	2,597	0.04%
2019/06/27	2	37.03	2	36.45	36.25	0	2,747	0.00%
2019/06/26	0	0.00	6	36.88	37.00	-6	2,912	-0.21%
2019/06/25	1	37.65	1	37.60	37.30	0	2,898	0.00%
2019/06/24	2	36.15	1	36.65	37.30	1	2,901	0.03%
2019/06/21	6	36.64	1	36.40	35.55	5	2,888	0.17%
2019/06/20	0	0.00	1	34.55	34.75	-1	2,792	-0.04%
2019/06/14	1	32.40	0	0.00	32.05	1	2,918	0.03%
2019/05/29	10	31.15	10	31.85	31.15	0	3,077	0.00%
2019/05/15	10	37.00	10	37.48	36.65	0	3,143	0.00%
2019/05/08	0	0.00	3	36.00	36.10	-3	3,143	-0.10%
2019/04/30	0	0.00	2	37.50	37.65	-2	3,147	-0.06%
2019/04/29	39	39.93	38	38.65	36.15	1	3,133	0.03%
2019/04/26	51	40.40	50	40.28	40.15	1	2,992	0.03%
2019/04/25	1	44.10	0	0.00	40.50	1	2,833	0.04%
2019/04/24	3	45.97	1	46.30	44.70	2	2,682	0.07%
2019/04/23	3	45.50	3	46.38	45.35	0	2,588	0.00%
2019/04/22	1	51.80	0	0.00	49.20	1	2,485	0.04%
2019/04/19	6	56.55	0	0.00	54.20	6	2,378	0.25%
2019/04/16	1	58.80	1	58.80	59.40	0	2,308	0.00%
2019/04/15	0	0.00	1	54.50	58.80	-1	2,311	-0.04%
2019/04/12	1	53.00	7	55.43	53.50	-6	2,273	-0.26%
2019/04/10	0	0.00	1	53.00	53.90	-1	2,249	-0.04%
2019/04/09	1	53.30	0	0.00	54.00	1	2,253	0.04%
2019/04/08	0	0.00	1	55.50	55.60	-1	2,254	-0.04%
2019/04/03	0	0.00	3	54.50	55.50	-3	2,286	-0.13%
2019/04/02	0	0.00	2	54.60	55.80	-2	2,310	-0.09%
2019/04/01	2	55.20	1	55.80	56.50	1	2,319	0.04%
2019/03/29	2	50.75	4	51.60	53.20	-2	2,218	-0.09%
2019/03/27	1	43.00	2	42.78	44.00	-1	2,028	-0.05%
2019/03/26	6	40.45	1	39.95	41.10	5	1,924	0.26%
2019/03/25	0	0.00	1	39.20	39.25	-1	1,870	-0.05%
2019/03/22	2	38.98	2	39.10	39.75	0	1,831	0.00%
2019/03/21	2	36.48	2	37.00	36.90	0	1,757	0.00%
2019/03/20	1	36.45	1	36.70	36.35	0	1,734	0.00%
2019/03/19	2	35.65	2	35.90	35.95	0	1,694	0.00%
2019/03/18	2	34.08	5	34.51	34.55	-3	1,625	-0.18%
2019/03/13	0	0.00	4	31.75	31.80	-4	1,521	-0.26%
2019/03/12	3	32.37	0	0.00	32.00	3	1,508	0.20%
2019/03/11	1	31.20	3	31.92	32.20	-2	1,487	-0.13%
2019/03/08	0	0.00	1	31.70	31.75	-1	1,465	-0.07%
2019/03/06	5	32.14	3	31.98	31.50	2	1,432	0.14%
2019/03/05	1	30.75	1	30.70	30.70	0	1,375	0.00%
2019/02/25	3	31.82	0	0.00	31.00	3	1,324	0.23%
2019/02/21	1	29.80	3	30.28	30.00	-2	1,253	-0.16%
2019/02/20	2	29.90	21	29.93	30.10	-19	1,241	-1.53%
2019/02/19	0	0.00	1	31.30	31.00	-1	1,215	-0.08%
2019/02/18	5	30.13	6	29.65	31.40	-1	1,164	-0.09%
2019/02/14	3	29.45	0	0.00	29.35	3	1,076	0.28%
2019/02/12	1	30.45	1	30.65	30.00	0	1,047	0.00%
2019/02/11	2	29.55	2	30.20	30.20	0	997	0.00%
2019/01/30	20	27.82	1	27.60	27.60	19	963	1.97%
2019/01/24	1	26.90	0	0.00	27.10	1	922	0.11%
2019/01/15	1	27.90	1	28.45	28.55	0	861	0.00%
2019/01/08	1	28.80	1	29.90	29.95	0	671	0.00%
2019/01/07	0	0.00	1	28.35	28.35	-1	555	-0.18%
2019/01/04	12	26.13	12	26.18	25.80	0	505	0.00%
2019/01/02	1	27.15	0	0.00	26.85	1	472	0.21%
2018/12/28	1	28.00	1	29.10	27.70	0	457	0.00%
2018/12/26	1	29.60	1	29.90	29.40	0	401	0.00%
2018/12/25	1	27.85	2	29.13	28.90	-1	348	-0.29%
2018/12/24	1	28.60	0	0.00	29.20	1	301	0.33%
2018/10/26	1	19.10	1	19.50	19.50	0	85	0.00%
2018/10/25	1	19.15	1	19.40	19.50	0	84	0.00%
2018/06/25	1	24.30	1	24.40	24.30	0	187	0.00%
2018/06/22	1	24.00	1	24.50	24.40	0	188	0.00%
2018/06/07	0	0.00	1	23.95	23.70	-1	202	-0.49%
2018/05/09	1	21.70	1	22.20	21.95	0	250	0.00%
2018/05/08	2	23.45	1	24.00	23.20	1	244	0.41%
2018/04/24	1	23.95	1	24.90	23.60	0	247	0.00%
2018/04/12	0	0.00	0.2	26.70	26.90	-0.2	234	-0.09%
2018/04/03	0	0.00	1	26.95	26.90	-1	216	-0.46%
2018/04/02	1	26.35	1	26.70	26.60	0	214	0.00%
2018/03/31	2	27.23	2	27.60	27.10	0	229	0.00%
2018/03/29	0	0.00	5	25.21	25.25	-5	169	-2.95%
2018/03/22	6	24.65	0	0.00	24.50	6	159	3.75%
2018/03/19	1	24.90	0	0.00	24.90	1	161	0.62%
2018/03/16	4	24.96	0	0.00	24.90	4	162	2.47%
2018/03/13	0	0.00	1	24.80	24.70	-1	159	-0.63%
2018/03/12	0	0.00	2	25.20	25.20	-2	159	-1.25%
2018/02/12	1	21.70	1	22.05	22.00	0	137	0.00%
2018/02/07	1	20.80	1	22.00	22.35	0	145	0.00%
2018/02/05	0	0.00	0	23.00	22.95	0	141	-0.03%
2018/01/25	1	23.05	0	0.00	23.00	1	145	0.69%