技嘉 (2376)-凱基-湖口券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
328.5
漲跌
▼1.5
漲幅
-0.45%
成交量
9,079張
產業
上市電腦週邊類股
1788人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/22	12.1	328.71	4.2	329.57	328.50	7.9	17,111	0.05%
2024/05/21	2	329.00	36.9	330.49	330.00	-34.9	17,541	-0.20%
2024/05/20	11.1	327.85	21.1	328.29	325.00	-10	17,657	-0.06%
2024/05/17	5.1	323.29	67	323.37	322.50	-62	17,899	-0.35%
2024/05/16	2.1	317.26	5	314.70	314.50	-2.9	17,937	-0.02%
2024/05/15	8.2	313.63	2	313.50	311.00	6.2	18,425	0.03%
2024/05/14	2.2	315.86	14	318.36	320.00	-11.8	18,814	-0.06%
2024/05/13	5	312.80	5	311.01	313.00	0	19,032	0.00%
2024/05/10	6	304.50	5	303.40	307.00	1	19,496	0.01%
2024/05/09	6.2	310.87	8.2	310.91	310.00	-2	19,704	-0.01%
2024/05/08	10.3	314.52	12.4	314.83	311.50	-2.2	19,933	-0.01%
2024/05/07	7	298.07	18	301.86	312.00	-11	20,004	-0.06%
2024/05/06	1	292.50	8.1	292.12	292.00	-7.1	19,941	-0.04%
2024/05/03	1	290.50	0.5	289.00	286.00	0.5	20,066	0.00%
2024/05/02	50.1	288.10	7.5	288.53	288.50	42.6	20,359	0.21%
2024/04/30	3	300.00	6	300.33	299.00	-3	20,433	-0.01%
2024/04/29	3.1	299.52	1	300.00	301.00	2.1	20,774	0.01%
2024/04/26	6.1	299.00	5.2	296.63	295.50	0.9	21,500	0.00%
2024/04/25	6	291.25	3	292.33	290.50	3	21,841	0.01%
2024/04/24	10.9	297.30	11.2	297.92	299.50	-0.3	21,890	0.00%
2024/04/23	0	0.00	1	283.00	281.00	-1	21,915	0.00%
2024/04/22	3.2	288.76	3	285.98	282.50	0.2	21,890	0.00%
2024/04/19	9	292.13	7	296.29	292.50	2	21,857	0.01%
2024/04/17	7	303.93	3	304.67	308.00	4	22,149	0.02%
2024/04/16	2	303.00	8.1	302.80	302.00	-6.1	22,111	-0.03%
2024/04/15	12	305.75	7	302.43	302.00	5	22,218	0.02%
2024/04/12	7	318.50	5	322.70	318.00	2	22,071	0.01%
2024/04/11	6	320.25	5.2	320.21	320.50	0.8	22,015	0.00%
2024/04/10	9	332.11	1.2	327.71	320.00	7.8	21,964	0.04%
2024/04/09	7.2	337.94	11.2	335.96	335.00	-4.1	21,664	-0.02%
2024/04/08	7.1	331.70	11	330.55	340.00	-4	21,721	-0.02%
2024/04/03	3.2	315.08	5	314.20	317.50	-1.8	21,494	-0.01%
2024/04/02	5.1	315.69	7	315.21	317.00	-2	21,370	-0.01%
2024/04/01	8.2	318.16	5	318.30	318.50	3.2	21,222	0.01%
2024/03/29	9.3	318.78	16	319.40	316.00	-6.7	21,146	-0.03%
2024/03/28	4.1	310.34	10	310.45	313.00	-5.9	20,885	-0.03%
2024/03/27	6.1	305.75	1.1	306.09	310.00	5	20,888	0.02%
2024/03/26	3.1	305.99	16.1	307.16	304.50	-13.1	20,952	-0.06%
2024/03/25	15.3	307.57	14	307.36	306.00	1.3	20,978	0.01%
2024/03/22	31	296.15	11	298.56	303.00	20	21,011	0.10%
2024/03/21	7.3	290.65	2	292.00	291.00	5.3	20,568	0.03%
2024/03/20	40.2	299.53	10	299.30	295.00	30.2	20,540	0.15%
2024/03/19	37.2	308.44	3	306.50	305.00	34.2	20,591	0.17%
2024/03/18	6.3	308.91	7	309.57	310.50	-0.7	20,605	0.00%
2024/03/15	17.1	314.32	12	311.63	313.00	5.1	20,670	0.02%
2024/03/14	9.2	319.49	9	321.83	317.50	0.2	20,584	0.00%
2024/03/13	41.3	336.50	7.2	336.77	328.00	34.1	20,968	0.16%
2024/03/12	21	357.79	4	357.25	355.00	17	20,947	0.08%
2024/03/11	23	360.80	21	365.55	360.00	2	21,071	0.01%
2024/03/08	30.2	358.85	23.5	364.91	358.00	6.6	20,879	0.03%
2024/03/07	3.1	361.38	4.1	363.20	359.00	-1	20,680	-0.01%
2024/03/06	3	364.83	4.1	364.83	362.50	-1.1	20,673	-0.01%
2024/03/05	10.2	359.19	15	361.87	361.50	-4.9	20,875	-0.02%
2024/03/04	21.1	362.67	45.4	371.73	354.50	-24.3	20,978	-0.12%
2024/03/01	11.4	357.75	45	357.01	361.00	-33.6	20,553	-0.16%
2024/02/29	14	339.64	12	342.29	345.00	2	20,268	0.01%
2024/02/27	5	333.60	3.2	326.31	334.00	1.8	20,072	0.01%
2024/02/26	18.5	335.82	10	338.75	335.00	8.5	20,034	0.04%
2024/02/23	14.2	345.69	3	347.30	342.50	11.2	20,105	0.06%
2024/02/22	22.1	352.05	11.5	358.09	347.00	10.6	20,284	0.05%
2024/02/21	10	348.40	3	347.66	347.50	7	19,874	0.04%
2024/02/20	31.5	358.67	19	352.95	357.00	12.5	19,790	0.06%
2024/02/19	41.4	366.99	26.3	368.94	366.50	15.1	19,592	0.08%
2024/02/16	31	378.15	18.2	383.19	381.00	12.8	19,637	0.07%
2024/02/15	5	360.48	25.1	363.98	370.50	-20	19,260	-0.10%
2024/02/05	26	338.96	21.1	339.12	337.00	5	18,948	0.03%
2024/02/02	16.2	332.55	19.5	332.42	333.00	-3.2	18,947	-0.02%
2024/02/01	8.2	306.17	7	307.71	313.50	1.2	18,987	0.01%
2024/01/31	12.1	307.31	7.1	309.91	309.00	5	19,098	0.03%
2024/01/30	5	305.30	22.2	304.81	305.00	-17.1	19,085	-0.09%
2024/01/29	0	0.00	3	291.83	295.00	-3	19,111	-0.02%
2024/01/26	3	284.67	3	286.17	284.00	0	19,311	0.00%
2024/01/25	5	296.60	4	291.63	292.00	1	19,532	0.01%
2024/01/24	2.1	292.79	5	294.30	293.50	-2.9	19,400	-0.01%
2024/01/23	14.1	294.17	19.9	294.21	291.00	-5.8	19,559	-0.03%
2024/01/22	8.1	287.73	18.4	292.46	297.50	-10.4	19,345	-0.05%
2024/01/19	5.2	267.48	29.3	264.18	270.50	-24.1	18,793	-0.13%
2024/01/18	15	252.17	0.1	251.50	256.00	14.9	18,715	0.08%
2024/01/17	8	262.31	8	263.88	257.00	0	18,829	0.00%
2024/01/15	5.2	261.02	1.1	261.59	260.50	4.1	19,056	0.02%
2024/01/12	9.1	261.97	14.2	263.58	262.00	-5.1	19,319	-0.03%
2024/01/11	2.1	259.88	25.1	257.77	263.00	-23	19,423	-0.12%
2024/01/10	3.1	247.74	0	0.00	247.50	3.1	19,718	0.02%
2024/01/09	4	251.99	6	253.33	252.00	-2	19,960	-0.01%
2024/01/08	2.2	244.98	1	247.00	241.50	1.2	19,988	0.01%
2024/01/05	3	246.17	16	242.53	243.00	-13	20,430	-0.06%
2024/01/04	6	248.00	5	247.80	247.00	1	20,781	0.00%
2024/01/03	9	248.83	6	249.17	247.50	3	21,367	0.01%
2024/01/02	26	258.30	12.3	258.02	255.00	13.7	21,383	0.06%
2023/12/29	0.2	266.50	3	270.17	266.00	-2.8	21,203	-0.01%
2023/12/28	16.1	266.47	6	266.50	265.50	10.1	21,225	0.05%
2023/12/27	4	262.75	1.1	264.48	264.00	2.9	21,380	0.01%
2023/12/26	3	263.17	3	263.50	264.00	0	21,804	0.00%
2023/12/25	2	263.25	3	263.50	263.50	-1	22,253	0.00%
2023/12/22	6	263.67	7	260.79	259.00	-1	22,547	0.00%
2023/12/21	11.2	260.46	9	263.39	262.00	2.2	22,777	0.01%
2023/12/20	5.4	262.17	9.1	261.65	261.50	-3.7	23,024	-0.02%
2023/12/19	8	255.56	6	258.58	260.00	2	23,341	0.01%
2023/12/18	1	256.00	7	257.78	255.50	-6	23,623	-0.03%
2023/12/15	8	256.25	4.1	254.03	254.00	3.9	24,052	0.02%
2023/12/14	10.1	256.42	13	257.27	257.50	-2.9	24,102	-0.01%
2023/12/13	2	253.75	6	251.83	250.00	-4	24,239	-0.02%
2023/12/12	9	252.50	1	252.50	250.50	8	24,357	0.03%
2023/12/11	17	256.00	10.2	254.63	251.50	6.8	24,544	0.03%
2023/12/08	20.2	266.92	9.1	265.38	258.50	11.1	24,567	0.05%
2023/12/07	16	247.69	36.1	254.07	259.50	-20.1	24,442	-0.08%
2023/12/06	6	239.08	14	241.35	243.50	-8	24,601	-0.03%
2023/12/05	8.1	229.76	0	0.00	228.50	8.1	24,768	0.03%
2023/12/04	8.2	239.14	1	236.50	236.00	7.2	25,017	0.03%
2023/12/01	6	246.83	0.1	247.00	246.00	5.9	25,087	0.02%
2023/11/30	7.1	244.93	12.1	248.17	250.00	-5	25,309	-0.02%
2023/11/29	11	243.14	24	244.00	243.50	-13	25,290	-0.05%
2023/11/28	0	0.00	2	234.50	235.00	-2	25,443	-0.01%
2023/11/27	4	230.13	4	232.63	230.00	0	26,463	0.00%
2023/11/24	4	234.12	1	233.50	232.00	3	26,978	0.01%
2023/11/22	13.3	235.39	4	234.88	233.50	9.3	27,809	0.03%
2023/11/21	12	242.58	19.1	241.66	244.00	-7.1	27,996	-0.03%
2023/11/20	1.1	231.23	0	0.00	233.00	1.1	28,514	0.00%
2023/11/17	6.2	231.09	2	231.00	230.50	4.2	28,784	0.01%
2023/11/16	6	231.75	12	232.96	233.00	-6	29,414	-0.02%
2023/11/15	5.3	232.26	20	235.78	228.50	-14.8	29,340	-0.05%
2023/11/14	5	227.10	17	227.24	229.50	-12	29,350	-0.04%
2023/11/13	7.1	229.89	2	228.25	225.50	5.1	29,605	0.02%
2023/11/10	18	225.92	16	223.44	230.50	2	29,695	0.01%
2023/11/09	11	230.77	10	231.50	231.00	1	29,822	0.00%
2023/11/08	9	225.94	19	224.39	224.50	-10	29,683	-0.03%
2023/11/07	6	218.91	24	218.06	220.50	-18	29,783	-0.06%
2023/11/06	13	218.84	8	219.19	220.00	5	30,121	0.02%
2023/11/03	7.1	224.41	6	225.17	220.50	1.1	30,274	0.00%
2023/11/02	32	225.63	29	229.48	226.50	3	30,540	0.01%
2023/11/01	6	217.92	4	220.13	221.00	2	30,490	0.01%
2023/10/31	8.3	225.86	5	222.10	217.50	3.3	30,708	0.01%
2023/10/30	16	234.13	15	237.20	232.50	1	30,679	0.00%
2023/10/27	15	234.53	10	235.35	235.50	5	30,856	0.02%
2023/10/26	15.1	232.92	6	233.00	232.00	9.1	31,051	0.03%
2023/10/25	4.1	246.00	5	246.80	245.50	-0.9	31,115	0.00%
2023/10/24	6	243.50	3	242.83	247.00	3	31,257	0.01%
2023/10/23	2	241.50	2	243.23	239.00	0	31,608	0.00%
2023/10/20	7.3	241.33	6	241.75	241.50	1.3	32,203	0.00%
2023/10/19	11.1	244.59	12	243.42	243.00	-0.9	32,573	0.00%
2023/10/18	32.1	252.43	30	252.85	246.00	2.1	33,002	0.01%
2023/10/17	12	266.12	6	263.17	261.50	6	32,569	0.02%
2023/10/16	23	266.39	24	271.06	265.50	-1	32,685	0.00%
2023/10/13	41.2	273.48	13	273.31	271.00	28.2	33,080	0.09%
2023/10/12	13	285.08	26	286.17	284.50	-13	32,909	-0.04%
2023/10/11	47	287.44	29.1	285.77	274.00	18	33,130	0.05%
2023/10/06	11	289.86	13	289.81	289.50	-2	33,267	-0.01%
2023/10/05	8	289.13	6	287.75	288.00	2	33,634	0.01%
2023/10/04	6.1	285.04	7	287.64	287.50	-0.9	33,823	0.00%
2023/10/03	9	290.94	12	290.50	290.00	-3	34,036	-0.01%
2023/10/02	13.1	293.42	29.1	292.71	290.00	-16	34,069	-0.05%
2023/09/28	31	287.35	29	285.31	281.50	2	33,874	0.01%
2023/09/27	28	281.23	12	282.42	284.50	16	33,745	0.05%
2023/09/26	10	280.75	13	279.42	275.50	-3	33,843	-0.01%
2023/09/25	11	275.50	7	275.14	274.50	4	33,822	0.01%
2023/09/22	21	270.79	26	272.92	279.00	-5	33,668	-0.01%
2023/09/21	14	263.14	16	266.75	268.50	-2	33,359	-0.01%
2023/09/20	15.2	264.32	70	266.74	263.50	-54.8	33,008	-0.17%
2023/09/19	30	255.77	16	257.75	253.50	14	32,760	0.04%
2023/09/18	23.1	257.87	16	258.84	260.00	7.1	32,765	0.02%
2023/09/15	57.1	271.69	4	272.63	271.50	53.1	32,493	0.16%
2023/09/14	20	278.58	19.1	276.99	278.00	0.9	32,446	0.00%
2023/09/13	15	268.76	12	266.83	267.50	3	32,186	0.01%
2023/09/12	19.3	274.07	10	272.85	270.50	9.3	32,289	0.03%
2023/09/11	26.1	296.14	29	289.72	279.50	-2.9	32,135	-0.01%
2023/09/08	24.5	313.92	22.1	312.78	307.50	2.5	31,678	0.01%
2023/09/07	17	306.47	16	310.03	314.50	1	31,645	0.00%
2023/09/06	26.1	310.90	19	308.16	306.50	7.1	31,971	0.02%
2023/09/05	6	312.33	7	312.50	311.00	-1	32,151	0.00%
2023/09/04	13	319.50	11	317.64	316.00	2	31,990	0.01%
2023/09/01	40	336.09	28	333.52	323.00	12	32,027	0.04%
2023/08/31	25	345.24	19	345.95	341.00	6	31,778	0.02%
2023/08/30	27	366.30	24	361.42	354.00	3	31,011	0.01%
2023/08/29	15.3	351.18	21	353.79	354.00	-5.7	31,023	-0.02%
2023/08/28	15.5	345.53	9.1	345.84	345.00	6.4	30,750	0.02%
2023/08/25	19	343.87	16	343.16	342.50	3	30,385	0.01%
2023/08/24	18	353.20	26.2	359.17	354.00	-8.2	30,075	-0.03%
2023/08/23	10	331.25	10	333.50	334.50	0	29,494	0.00%
2023/08/22	13.2	333.51	31.8	334.52	335.50	-18.6	30,070	-0.06%
2023/08/21	8	311.38	8	313.94	310.50	0	29,770	0.00%
2023/08/18	19.1	318.28	20	320.47	312.00	-1	29,911	0.00%
2023/08/17	14	331.71	12	331.13	331.00	2	29,649	0.01%
2023/08/16	6	322.83	9.2	319.68	334.50	-3.2	29,316	-0.01%
2023/08/15	15	314.30	17.2	315.28	316.00	-2.2	29,189	-0.01%
2023/08/14	17.1	289.98	11	292.55	296.00	6.1	29,144	0.02%
2023/08/11	25.2	302.71	46	302.61	300.50	-20.8	29,103	-0.07%
2023/08/10	43.1	301.37	15	301.37	296.00	28.1	28,971	0.10%
2023/08/09	49.1	336.90	52.6	336.88	328.50	-3.4	28,392	-0.01%
2023/08/08	35.1	343.33	30	342.50	333.50	5.1	27,833	0.02%
2023/08/07	6	328.33	16.6	326.92	336.50	-10.6	27,317	-0.04%
2023/08/04	12	305.63	9	308.67	306.00	3	27,098	0.01%
2023/08/02	4.2	308.98	5	302.10	297.00	-0.8	26,783	0.00%
2023/08/01	18	318.75	35.1	314.86	319.00	-17.1	26,423	-0.06%
2023/07/31	35.4	321.95	11.1	324.03	314.00	24.4	26,171	0.09%
2023/07/28	10	342.00	14.2	343.61	347.50	-4.2	25,871	-0.02%
2023/07/27	12.1	338.54	16.1	333.96	332.00	-4	25,518	-0.02%
2023/07/26	18.2	338.23	9	337.17	333.00	9.2	25,212	0.04%
2023/07/25	53	368.54	55	368.47	352.50	-2	24,586	-0.01%
2023/07/24	46	333.85	42.1	334.59	354.50	3.9	23,766	0.02%
2023/07/21	18.1	311.65	15.2	311.87	322.50	2.9	23,010	0.01%
2023/07/20	12.1	302.26	9.1	304.49	305.00	3	22,300	0.01%
2023/07/19	13.2	313.71	9.2	304.13	298.50	4	22,068	0.02%
2023/07/18	14.1	305.89	34.4	304.71	312.50	-20.3	21,625	-0.09%
2023/07/17	15	298.93	16	297.09	293.50	-1	20,944	0.00%
2023/07/14	24.8	298.26	20.2	294.64	296.00	4.6	20,668	0.02%
2023/07/13	37	321.49	27	321.89	295.50	10	20,034	0.05%
2023/07/12	25.1	294.06	37.7	296.48	304.00	-12.6	19,203	-0.07%
2023/07/11	22	278.41	20	277.08	276.50	2	18,647	0.01%
2023/07/10	18	271.33	50.7	271.77	273.50	-32.7	18,304	-0.18%
2023/07/07	30	260.98	15	260.07	261.00	15	17,909	0.08%
2023/07/06	11	264.50	13.1	266.52	264.00	-2.1	17,667	-0.01%
2023/07/05	18.1	263.61	7	264.64	265.00	11.1	17,349	0.06%
2023/07/04	12	254.92	23.2	262.75	272.50	-11.2	16,996	-0.07%
2023/07/03	7	248.50	8	252.37	248.00	-1	16,641	-0.01%
2023/06/30	5	238.90	6	237.67	243.50	-1	16,329	-0.01%
2023/06/29	3	232.00	6	235.00	233.00	-3	16,120	-0.02%
2023/06/28	29.1	230.66	9	233.83	227.00	20.1	15,875	0.13%
2023/06/27	9.1	234.73	1	232.50	233.00	8.1	15,635	0.05%
2023/06/26	7.2	246.90	3	246.33	243.50	4.2	15,298	0.03%
2023/06/21	1.1	257.93	13.1	256.92	260.00	-12	15,061	-0.08%
2023/06/20	5	256.38	11	254.95	256.00	-6	14,909	-0.04%
2023/06/19	5	249.80	4.1	251.77	252.50	0.9	14,742	0.01%
2023/06/16	12	254.88	16	256.15	254.50	-4	14,558	-0.03%
2023/06/15	15	248.50	19	246.95	246.00	-4	14,123	-0.03%
2023/06/14	12.1	244.02	8	242.37	242.50	4.1	13,790	0.03%
2023/06/13	14	245.39	6	244.58	245.00	8	13,545	0.06%
2023/06/12	45	247.61	34	248.21	243.00	11	13,144	0.08%
2023/06/09	11	231.05	19	233.45	240.50	-8	12,421	-0.06%
2023/06/08	13	219.81	2	218.50	219.00	11	11,937	0.09%
2023/06/07	17	218.41	17.1	218.19	224.50	-0.1	11,744	0.00%
2023/06/06	16	209.53	18	210.19	209.00	-2	11,416	-0.02%
2023/06/05	27.2	207.73	25	208.42	211.50	2.2	11,220	0.02%
2023/06/02	19	200.32	22.1	202.13	203.00	-3.1	10,857	-0.03%
2023/06/01	3	186.17	4	188.75	190.50	-1	10,204	-0.01%
2023/05/31	1	184.00	2	186.25	186.50	-1	9,895	-0.01%
2023/05/30	6	182.58	5	183.90	184.50	1	9,695	0.01%
2023/05/29	24	185.90	16	186.06	186.00	8	9,462	0.08%
2023/05/26	29.1	185.91	26	187.67	185.00	3.1	9,012	0.03%
2023/05/25	2	180.00	17.1	181.12	180.00	-15.1	8,182	-0.18%
2023/05/24	10	164.15	10	164.50	165.00	0	7,686	0.00%
2023/05/23	10	161.00	10	159.50	160.00	0	7,391	0.00%
2023/05/22	4	162.63	0	0.00	161.50	4	7,261	0.06%
2023/05/19	19.1	159.82	16	161.53	164.00	3.1	7,143	0.04%
2023/05/18	4	156.75	8	155.56	159.50	-4	6,904	-0.06%
2023/05/17	19	147.32	16	147.72	149.50	3	6,508	0.05%
2023/05/16	7	143.86	4.1	143.52	144.50	2.9	6,089	0.05%
2023/05/15	2	137.25	0	0.00	135.50	2	5,715	0.03%
2023/05/12	2	137.50	2	139.50	139.00	0	5,663	0.00%
2023/05/10	0	0.00	3.1	139.90	139.50	-3.1	5,636	-0.06%
2023/05/09	1	137.50	0	0.00	139.00	1	5,615	0.02%
2023/05/05	0	0.00	2	136.75	137.00	-2	5,671	-0.04%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/03	0	0.00	0.1	132.50	132.50	-0.1	5,678	0.00%
2023/04/24	0.2	134.50	0	0.00	135.00	0.2	5,966	0.00%
2023/04/14	1	133.50	0	0.00	134.50	1	6,224	0.02%
2023/04/13	0	0.00	1	134.00	132.00	-1	6,302	-0.02%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/11	2	135.50	0	0.00	135.50	2	6,291	0.03%
2023/04/07	5	136.70	5	137.50	134.00	0	6,227	0.00%
2023/04/06	2	135.25	2	136.50	138.00	0	6,239	0.00%
2023/03/31	0	0.00	0.1	133.00	133.50	-0.1	6,146	0.00%
2023/03/30	1	131.50	2	132.75	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/24	0	0.00	5	128.90	129.00	-5	6,994	-0.07%
2023/03/23	0	0.00	2	125.75	126.00	-2	7,530	-0.03%
2023/03/22	1	124.00	10.3	123.08	123.50	-9.3	7,667	-0.12%
2023/03/20	0	0.00	15	119.87	120.00	-15	7,621	-0.20%
2023/03/17	18	117.42	0	0.00	118.50	18	7,610	0.24%
2023/03/15	0	0.00	10	119.50	119.00	-10	7,704	-0.13%
2023/03/13	10	117.00	0	0.00	118.50	10	7,758	0.13%
2023/03/10	0	0.00	3	119.17	120.00	-3	7,731	-0.04%
2023/03/09	1	119.50	1	119.00	119.00	0	7,803	0.00%
2023/03/08	3	116.33	2	116.75	117.00	1	7,802	0.01%
2023/03/06	1	119.00	1	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.50	1	119.00	119.00	0	8,044	0.00%
2023/03/02	1	119.50	3	119.50	120.00	-2	8,078	-0.02%
2023/03/01	2	118.00	2.2	119.82	120.50	-0.2	8,133	0.00%
2023/02/24	6.2	121.10	1.2	118.58	119.00	5	8,196	0.06%
2023/02/23	0.2	120.50	7.6	121.10	120.50	-7.4	8,349	-0.09%
2023/02/22	0	0.00	13	115.62	117.50	-13	8,626	-0.15%
2023/02/20	2	116.50	0	0.00	116.50	2	9,029	0.02%
2023/02/17	5	118.80	2	118.50	117.50	3	9,090	0.03%
2023/02/16	1	121.50	0	0.00	121.00	1	9,203	0.01%
2023/02/15	0	0.00	1	119.00	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/13	3	117.83	2	117.50	117.50	1	9,392	0.01%
2023/02/10	2	117.00	2	117.50	117.00	0	9,518	0.00%
2023/02/09	1	118.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	0	0.00	1	122.00	120.00	-1	9,879	-0.01%
2023/02/07	0	0.00	7	118.14	119.50	-7	9,880	-0.07%
2023/02/06	0	0.00	1	114.00	116.00	-1	9,766	-0.01%
2023/02/03	3	114.50	0	0.00	114.50	3	9,695	0.03%
2023/02/02	2	117.00	0	0.00	118.00	2	9,613	0.02%
2023/02/01	1	116.00	1	117.00	117.00	0	9,610	0.00%
2023/01/31	1	115.50	2	120.50	115.50	-1	9,642	-0.01%
2023/01/30	2	119.75	22.2	118.19	119.50	-20.2	9,570	-0.21%
2023/01/16	1	113.50	0	0.00	113.50	1	9,558	0.01%
2023/01/13	4	113.63	0	0.00	114.00	4	9,583	0.04%
2023/01/12	0	0.00	0.2	114.00	114.00	-0.2	9,710	0.00%
2023/01/11	2	113.50	2	114.25	114.50	0	10,011	0.00%
2023/01/10	0	0.00	2	114.25	114.50	-2	10,444	-0.02%
2023/01/09	3	112.50	3	113.50	113.50	0	10,464	0.00%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	3.3	111.47	1	114.00	110.50	2.3	10,448	0.02%
2023/01/04	2	110.00	2	110.50	112.00	0	10,370	0.00%
2023/01/03	0	0.00	3	109.83	111.00	-3	10,354	-0.03%
2022/12/30	2	107.50	1	106.50	106.50	1	10,334	0.01%
2022/12/29	2	103.50	5	105.50	107.50	-3	10,358	-0.03%
2022/12/28	5	105.00	3	105.17	105.50	2	10,389	0.02%
2022/12/27	2	105.50	3	106.00	106.00	-1	10,486	-0.01%
2022/12/26	4	105.75	3	106.67	105.00	1	10,496	0.01%
2022/12/23	2	103.50	2	104.75	106.50	0	10,489	0.00%
2022/12/22	1	103.50	2	105.00	105.00	-1	10,577	-0.01%
2022/12/21	3	100.67	5	101.30	101.00	-2	10,486	-0.02%
2022/12/20	8	101.81	6	101.67	100.00	2	10,440	0.02%
2022/12/19	6	103.83	3	103.50	103.00	3	10,318	0.03%
2022/12/16	19	108.32	13	108.35	107.00	6	10,187	0.06%
2022/12/15	15	113.27	44	114.39	114.00	-29	9,893	-0.29%
2022/12/14	5	105.80	3	103.67	107.00	2	9,425	0.02%
2022/12/13	1	102.50	0	0.00	102.50	1	9,380	0.01%
2022/12/12	3	101.67	1	102.00	102.50	2	9,527	0.02%
2022/12/09	2	102.75	5	103.40	102.50	-3	9,695	-0.03%
2022/12/08	6	102.17	3	102.50	102.50	3	9,983	0.03%
2022/12/07	9	101.50	3	100.67	101.00	6	10,046	0.06%
2022/12/06	3	106.33	1	103.50	103.50	2	10,246	0.02%
2022/12/05	11	109.18	10	110.20	108.00	1	10,310	0.01%
2022/12/02	2	111.00	2.2	111.45	111.00	-0.2	10,365	0.00%
2022/12/01	2	110.50	5	111.40	112.50	-3	10,376	-0.03%
2022/11/30	2	108.25	0	0.00	108.00	2	10,259	0.02%
2022/11/29	1	108.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	13	108.00	0	0.00	108.50	13	10,151	0.13%
2022/11/25	9	110.94	8	108.94	107.50	1	10,102	0.01%
2022/11/24	3	106.00	11	106.00	107.00	-8	9,830	-0.08%
2022/11/23	1	105.50	0	0.00	105.50	1	9,809	0.01%
2022/11/22	2	106.50	3	108.17	107.00	-1	9,772	-0.01%
2022/11/21	3	109.33	2.1	108.26	108.00	0.9	9,725	0.01%
2022/11/18	2	109.50	10	111.20	113.00	-8	9,512	-0.08%
2022/11/17	3	106.17	4	105.63	107.00	-1	9,089	-0.01%
2022/11/16	4	102.50	5	103.20	104.00	-1	8,886	-0.01%
2022/11/15	12	98.23	2	99.20	99.00	10	8,682	0.12%
2022/11/14	1	99.20	2	100.00	100.50	-1	8,649	-0.01%
2022/11/11	4	101.75	3	101.33	101.00	1	8,571	0.01%
2022/11/09	1	100.50	16	102.34	102.50	-15	8,495	-0.18%
2022/11/08	0	0.00	3	102.00	101.00	-3	8,550	-0.04%
2022/11/07	36	100.86	20	101.75	102.00	16	8,528	0.19%
2022/11/04	1	96.60	1	95.80	96.80	0	8,287	0.00%
2022/11/03	2	94.80	23	94.37	95.10	-21	8,107	-0.26%
2022/11/02	0	0.00	1	92.50	92.50	-1	7,989	-0.01%
2022/11/01	2	91.85	2	91.55	91.50	0	7,996	0.00%
2022/10/28	2	93.90	6	94.07	92.50	-4	8,131	-0.05%
2022/10/27	20	92.85	6	92.30	93.00	14	8,161	0.17%
2022/10/26	6	91.40	0	0.00	91.30	6	8,133	0.07%
2022/10/25	0	0.00	0.1	90.00	90.20	-0.1	8,121	0.00%
2022/10/24	5	91.06	5	90.56	90.00	0	8,135	0.00%
2022/10/21	1	89.30	4	89.20	90.30	-3	8,075	-0.04%
2022/10/20	1	90.60	10	89.41	90.00	-9	8,092	-0.11%
2022/10/19	4	89.50	12	90.79	91.60	-8	8,056	-0.10%
2022/10/18	1	89.20	3	89.87	89.30	-2	7,844	-0.03%
2022/10/17	1	78.40	5	81.32	83.10	-4	7,549	-0.05%
2022/10/14	6	83.18	4	82.10	82.10	2	7,581	0.03%
2022/10/07	7	85.76	3	84.80	84.80	4	7,914	0.05%
2022/10/06	3	89.93	3	89.00	89.00	0	7,802	0.00%
2022/10/05	5	90.90	5	90.38	90.60	0	7,777	0.00%
2022/10/04	2	90.30	3	91.13	90.70	-1	7,749	-0.01%
2022/10/03	1	88.00	0	0.00	88.40	1	7,675	0.01%
2022/09/30	1	86.10	1	88.90	88.30	0	7,713	0.00%
2022/09/29	1	88.70	1	89.10	88.90	0	7,691	0.00%
2022/09/28	0	0.00	2	89.60	88.40	-2	7,664	-0.03%
2022/09/27	2	89.20	1	88.40	89.00	1	7,667	0.01%
2022/09/26	0	0.00	1	88.80	89.20	-1	7,668	-0.01%
2022/09/22	3	92.47	2	91.00	93.00	1	7,956	0.01%
2022/09/21	3	90.67	2	90.00	90.00	1	7,830	0.01%
2022/09/19	1	95.70	0	0.00	95.30	1	7,475	0.01%
2022/09/16	2	94.90	0	0.00	93.70	2	7,292	0.03%
2022/09/15	24	93.90	22	94.73	95.50	2	7,172	0.03%
2022/09/14	1	92.80	0	0.00	91.00	1	6,920	0.01%
2022/09/13	14	94.88	18	93.66	92.90	-4	6,768	-0.06%
2022/09/12	1	91.00	5	89.92	91.10	-4	6,573	-0.06%
2022/09/08	7	85.34	20	85.23	86.20	-13	6,484	-0.20%
2022/09/07	1	80.30	1	80.30	80.30	0	6,467	0.00%
2022/09/06	4.1	82.63	4	81.40	81.20	0.1	6,615	0.00%
2022/09/05	11	83.83	1	83.50	83.50	10	6,663	0.15%
2022/09/02	2	84.25	4	84.78	85.10	-2	6,708	-0.03%
2022/09/01	3	84.23	2	84.15	83.90	1	6,762	0.01%
2022/08/31	2	84.85	4	85.45	85.90	-2	6,740	-0.03%
2022/08/30	4	84.90	3	84.60	84.50	1	6,789	0.01%
2022/08/29	2	83.85	4	84.55	84.80	-2	6,829	-0.03%
2022/08/26	2	85.95	13	86.23	87.00	-11	6,799	-0.16%
2022/08/24	0	0.00	3	83.23	83.50	-3	6,749	-0.04%
2022/08/23	2.1	84.14	2	83.45	83.50	0.1	6,791	0.00%
2022/08/22	13	85.71	6	85.23	85.00	7	6,893	0.10%
2022/08/19	2	86.40	4	87.33	87.10	-2	6,903	-0.03%
2022/08/18	5	86.02	7.4	86.29	86.90	-2.4	6,890	-0.03%
2022/08/17	6	84.35	7.5	84.48	85.30	-1.5	6,838	-0.02%
2022/08/16	2	84.85	3	83.80	83.60	-1	6,825	-0.01%
2022/08/15	15	84.78	29	85.25	85.20	-14	6,797	-0.21%
2022/08/12	14	81.85	5	82.34	82.80	9	6,669	0.13%
2022/08/11	7	80.80	0.1	81.00	80.30	6.9	6,549	0.11%
2022/08/10	1	79.10	1	79.30	79.30	0	6,543	0.00%
2022/08/09	2	79.40	1.1	79.81	79.90	0.9	6,553	0.01%
2022/08/08	1	79.40	0	0.00	79.70	1	6,590	0.02%
2022/08/04	5.3	80.51	1	80.00	79.60	4.3	6,598	0.07%
2022/08/03	10	92.07	4	92.00	92.30	6	6,507	0.09%
2022/08/02	13	91.92	0	0.00	92.20	13	6,427	0.20%
2022/08/01	1	93.00	2	92.90	93.30	-1	6,343	-0.02%
2022/07/29	5	91.28	2	91.50	91.40	3	6,304	0.05%
2022/07/28	1.7	92.09	1	91.00	90.70	0.7	6,307	0.01%
2022/07/27	1	90.00	1	90.40	91.00	0	6,285	0.00%
2022/07/26	2.2	90.16	1	91.50	89.80	1.2	6,222	0.02%
2022/07/25	1	93.60	0	0.00	94.00	1	6,130	0.02%
2022/07/22	4.2	96.75	4	95.45	95.30	0.2	6,050	0.00%
2022/07/21	6	97.08	4	96.98	97.90	2	5,927	0.03%
2022/07/20	3	95.87	3	96.40	96.80	0	5,880	0.00%
2022/07/19	12	94.78	12	94.54	93.80	0	5,812	0.00%
2022/07/18	1	91.90	0	0.00	91.80	1	5,674	0.02%
2022/07/13	1	85.90	0	0.00	86.00	1	5,840	0.02%
2022/07/11	2	89.00	3	87.70	87.50	-1	5,853	-0.02%
2022/07/08	2	88.60	1	89.20	89.30	1	5,914	0.02%
2022/07/07	2	85.40	2	86.70	86.70	0	5,950	0.00%
2022/07/06	1	87.80	13	87.11	86.00	-12	6,044	-0.20%
2022/07/05	12	85.93	1	86.20	86.20	11	6,044	0.18%
2022/07/04	2	83.30	6	83.33	83.40	-4	6,076	-0.07%
2022/07/01	8	85.30	5	81.66	81.50	3	6,107	0.05%
2022/06/30	2.2	89.91	0	0.00	88.70	2.2	5,859	0.04%
2022/06/29	2	91.20	0	0.00	92.00	2	5,812	0.03%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	0.1	95.20	2	95.20	95.30	-1.9	5,842	-0.03%
2022/06/24	5	93.20	5	94.00	94.10	0	5,882	0.00%
2022/06/22	0	0.00	1	94.40	92.10	-1	5,892	-0.02%
2022/06/21	0.2	96.90	1	94.40	96.50	-0.9	5,892	-0.01%
2022/06/20	4.3	95.65	4	93.75	93.90	0.3	5,958	0.01%
2022/06/17	3	97.80	0	0.00	98.00	3	6,056	0.05%
2022/06/16	16	99.88	4	98.88	98.80	12	6,177	0.19%
2022/06/15	4.3	102.05	2	100.00	100.00	2.3	6,163	0.04%
2022/06/14	2	103.50	1	104.50	104.00	1	6,154	0.02%
2022/06/13	2.1	105.52	2.4	106.29	106.00	-0.3	6,167	0.00%
2022/06/10	2	110.00	2	109.50	109.50	0	6,272	0.00%
2022/06/08	1	116.00	4	115.13	114.50	-3	6,731	-0.04%
2022/06/07	0	0.00	4	113.63	114.00	-4	6,811	-0.06%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.50	1	110.50	110.50	0	7,007	0.00%
2022/06/01	1.1	113.00	0	0.00	112.50	1.1	7,227	0.02%
2022/05/31	4	112.38	3	112.17	113.00	1	7,306	0.01%
2022/05/30	3	113.50	1	112.50	112.50	2	7,376	0.03%
2022/05/26	2	105.50	2	105.25	105.00	0	7,523	0.00%
2022/05/25	1.1	105.55	0	0.00	105.50	1.1	7,686	0.01%
2022/05/24	2	105.50	2	104.50	104.50	0	7,831	0.00%
2022/05/23	2	106.00	1	105.50	105.50	1	7,936	0.01%
2022/05/19	1	108.50	2	108.75	109.00	-1	8,269	-0.01%
2022/05/18	2	110.00	0	0.00	110.50	2	8,338	0.02%
2022/05/17	0	0.00	2	108.50	108.50	-2	8,414	-0.02%
2022/05/16	1	109.00	1	108.00	107.50	0	8,507	0.00%
2022/05/13	1	107.00	0	0.00	108.00	1	8,587	0.01%
2022/05/12	2	105.50	3	105.50	105.50	-1	8,662	-0.01%
2022/05/11	1.1	106.02	0	106.00	106.00	1	8,893	0.01%
2022/05/09	1	111.00	1	110.00	110.00	0	9,013	0.00%
2022/05/05	3	115.67	2	115.50	114.50	1	9,365	0.01%
2022/05/04	1	115.00	1	113.00	115.00	0	9,416	0.00%
2022/05/03	0	0.00	3	111.00	111.00	-3	9,440	-0.03%
2022/04/29	3	111.67	2	111.00	108.50	1	9,485	0.01%
2022/04/28	3	108.00	1	109.00	108.00	2	9,529	0.02%
2022/04/27	2	106.25	2	107.00	107.50	0	9,616	0.00%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	4	113.88	2	113.00	111.50	2	9,530	0.02%
2022/04/21	2.3	113.74	0	0.00	113.50	2.3	9,544	0.02%
2022/04/20	5	114.30	6	115.17	116.00	-1	9,565	-0.01%
2022/04/19	3	113.83	4	114.25	113.50	-1	9,539	-0.01%
2022/04/18	2	112.50	0	0.00	111.00	2	9,657	0.02%
2022/04/15	3.2	113.16	2	113.25	112.50	1.2	9,847	0.01%
2022/04/14	2.2	115.73	1	114.50	114.50	1.2	10,028	0.01%
2022/04/13	8.5	116.59	7	116.00	116.00	1.5	10,073	0.01%
2022/04/12	6	118.00	7	116.29	117.00	-1	10,092	-0.01%
2022/04/11	2.1	120.38	3	120.17	119.50	-0.9	10,188	-0.01%
2022/04/08	6	122.08	4	122.38	122.50	2	10,174	0.02%
2022/04/07	5	125.80	0	0.00	122.50	5	10,113	0.05%
2022/04/06	4	128.13	2	127.25	127.50	2	10,048	0.02%
2022/04/01	2	127.50	2	128.50	130.50	0	10,021	0.00%
2022/03/30	3	130.50	3	131.00	130.00	0	10,111	0.00%
2022/03/29	4	131.25	4	131.50	131.00	0	10,208	0.00%
2022/03/28	1	130.00	1	131.50	131.50	0	10,345	0.00%
2022/03/25	0.1	131.00	1	129.00	130.50	-0.9	10,598	-0.01%
2022/03/24	1	130.00	0	0.00	129.50	1	10,745	0.01%
2022/03/23	2	130.50	0	0.00	129.00	2	10,883	0.02%
2022/03/22	3	128.00	0	0.00	128.50	3	11,334	0.03%
2022/03/21	6.1	131.25	3	131.00	131.00	3.1	11,369	0.03%
2022/03/18	4	129.25	6	130.75	130.50	-2	11,535	-0.02%
2022/03/17	4.1	130.50	0	0.00	130.50	4.1	12,011	0.03%
2022/03/16	2.1	127.92	5	126.80	127.00	-2.9	12,303	-0.02%
2022/03/15	3	126.33	3	127.33	126.00	0	12,771	0.00%
2022/03/14	5	129.70	6	129.83	130.50	-1	13,145	-0.01%
2022/03/11	10.5	133.69	5	132.40	133.00	5.5	13,092	0.04%
2022/03/10	6	139.33	7	140.43	138.50	-1	13,162	-0.01%
2022/03/09	8	135.81	3	136.00	136.00	5	13,254	0.04%
2022/03/08	1	135.50	5	137.30	135.50	-4	13,304	-0.03%
2022/03/07	8	140.88	1.3	142.40	139.50	6.8	13,326	0.05%
2022/03/04	5	147.60	5	147.10	148.00	0	13,289	0.00%
2022/03/03	2	148.00	1	149.00	148.50	1	13,403	0.01%
2022/03/02	3	146.50	3	147.00	146.00	0	13,442	0.00%
2022/03/01	1.1	144.50	3	146.17	145.50	-1.9	13,445	-0.01%
2022/02/25	10	141.20	8	139.88	140.00	2	13,345	0.01%
2022/02/24	5	141.50	51.3	143.45	141.00	-46.2	13,363	-0.35%
2022/02/23	0	0.00	3	143.33	148.00	-3	13,405	-0.02%
2022/02/22	10	140.75	5.5	141.36	140.00	4.5	13,560	0.03%
2022/02/21	54	148.00	2.1	149.19	147.50	51.9	13,689	0.38%
2022/02/18	1	151.00	1	150.50	152.50	0	13,886	0.00%
2022/02/17	3	153.50	55	152.52	152.50	-52	14,252	-0.36%
2022/02/16	10	152.65	6	151.25	151.50	4	14,789	0.03%
2022/02/15	3	149.33	5	149.40	149.50	-2	15,392	-0.01%
2022/02/14	5	143.90	2	145.25	143.50	3	15,733	0.02%
2022/02/11	55	150.92	4	150.13	148.00	51	16,225	0.31%
2022/02/10	3	151.33	3.1	150.81	150.00	-0.1	16,909	0.00%
2022/02/09	4	152.63	2	152.75	152.50	2	17,851	0.01%
2022/02/08	2	149.25	3	151.67	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	2	143.51	146.00	-2	18,438	-0.01%
2022/01/26	2.1	138.69	1	137.50	137.50	1.1	18,851	0.01%
2022/01/25	0	0.00	3	141.50	142.00	-3	19,252	-0.02%
2022/01/24	0	0.00	1	139.00	140.00	-1	19,863	-0.01%
2022/01/21	2	140.00	0	0.00	141.00	2	20,164	0.01%
2022/01/20	2	143.50	2	142.00	142.00	0	20,174	0.00%
2022/01/19	1	141.50	1	143.50	143.50	0	20,165	0.00%
2022/01/18	0	0.00	2	144.25	143.00	-2	20,268	-0.01%
2022/01/17	0.3	137.50	0	0.00	140.50	0.3	20,318	0.00%
2022/01/14	2	137.00	8	136.94	138.50	-6	20,520	-0.03%
2022/01/13	11	141.82	1	141.00	139.50	10	21,100	0.05%
2022/01/12	0	0.00	10	140.50	142.00	-10	21,156	-0.05%
2022/01/11	2	142.00	3	144.50	141.00	-1	21,319	0.00%
2022/01/10	1	146.50	4	146.63	149.00	-3	21,764	-0.01%
2022/01/07	5.1	147.29	4.1	147.01	147.50	0.9	21,736	0.00%
2022/01/06	1	152.50	1.1	153.89	154.50	-0.1	21,802	0.00%
2022/01/05	2	153.25	2	153.25	154.00	0	22,262	0.00%
2022/01/04	2	153.25	2.3	155.00	152.50	-0.3	23,353	0.00%
2022/01/03	1	157.00	1	153.50	156.50	0	24,034	0.00%
2021/12/30	1	154.50	1	152.50	155.50	0	24,047	0.00%
2021/12/29	1	155.50	14	154.00	154.00	-13	24,031	-0.05%
2021/12/27	4	157.75	2	155.25	155.00	2	24,009	0.01%
2021/12/24	2	155.75	1	154.50	156.00	1	23,957	0.00%
2021/12/23	16	156.44	7	156.29	155.00	9	23,949	0.04%
2021/12/22	0	0.00	1	157.00	157.00	-1	23,896	0.00%
2021/12/21	5.6	153.14	4	154.63	155.00	1.6	23,739	0.01%
2021/12/20	11	155.18	4.1	156.12	153.50	6.9	23,512	0.03%
2021/12/17	2	154.50	3	155.17	154.50	-1	23,365	0.00%
2021/12/16	18.1	161.14	22.5	160.93	158.00	-4.4	23,232	-0.02%
2021/12/15	16.1	152.47	14	152.61	152.50	2.1	22,701	0.01%
2021/12/14	31.5	154.53	41	153.65	151.50	-9.5	22,456	-0.04%
2021/12/13	51	156.12	50	157.66	160.00	1	22,105	0.00%
2021/12/10	19.5	149.59	23	149.59	152.50	-3.5	21,555	-0.02%
2021/12/09	10.1	147.09	5.2	147.13	148.00	4.9	21,107	0.02%
2021/12/08	8	140.75	11.5	139.91	142.50	-3.5	20,581	-0.02%
2021/12/07	3	134.67	3	132.83	132.50	0	20,071	0.00%
2021/12/06	7	134.64	1	134.50	134.50	6	19,908	0.03%
2021/12/03	3	140.50	1	142.00	141.00	2	19,687	0.01%
2021/12/02	0	0.00	1	138.00	136.50	-1	19,627	-0.01%
2021/12/01	1	134.00	2	138.75	139.00	-1	19,526	-0.01%
2021/11/30	2	136.75	1	138.00	136.00	1	19,466	0.01%
2021/11/29	4	131.00	3	131.83	132.00	1	19,444	0.01%
2021/11/26	1	133.00	3.2	133.88	135.00	-2.2	19,377	-0.01%
2021/11/24	2	133.25	2	134.25	134.00	0	19,241	0.00%
2021/11/23	6	134.17	5.8	134.61	134.50	0.2	19,141	0.00%
2021/11/22	4	138.13	5	140.10	138.00	-1	18,983	-0.01%
2021/11/19	3	141.83	4	141.63	141.00	-1	18,878	-0.01%
2021/11/18	5	141.30	5	143.50	138.50	0	18,774	0.00%
2021/11/17	5	138.80	5	138.70	143.00	0	18,459	0.00%
2021/11/16	8	138.94	12	140.83	140.50	-4	18,248	-0.02%
2021/11/15	21.5	139.32	9	138.00	136.00	12.5	17,904	0.07%
2021/11/12	10	133.35	10	133.70	135.50	0	17,418	0.00%
2021/11/11	17	138.18	15	138.57	137.00	2	16,805	0.01%
2021/11/10	13.3	139.17	10	138.50	139.00	3.3	16,617	0.02%
2021/11/09	17.3	136.84	12	137.38	136.50	5.3	16,104	0.03%
2021/11/08	16	132.63	28.1	131.24	133.50	-12.1	15,262	-0.08%
2021/11/05	12	124.38	13	126.96	124.00	-1	14,409	-0.01%
2021/11/04	14.5	123.03	5	123.80	121.00	9.5	13,781	0.07%
2021/11/03	5	120.00	9	121.50	123.00	-4	13,598	-0.03%
2021/11/02	11.1	121.44	11	118.91	118.50	0.1	13,020	0.00%
2021/11/01	0	0.00	11	118.36	119.50	-11	12,583	-0.09%
2021/10/29	7	110.43	14	111.29	112.50	-7	11,904	-0.06%
2021/10/28	3	107.33	1	109.00	107.50	2	11,594	0.02%
2021/10/27	5	107.50	0	0.00	108.00	5	11,525	0.04%
2021/10/26	3	108.50	3	107.50	105.50	0	11,465	0.00%
2021/10/25	3	104.00	1	104.00	104.00	2	11,395	0.02%
2021/10/22	4	106.13	7	106.36	105.00	-3	11,377	-0.03%
2021/10/21	39	114.09	38	112.28	106.50	1	11,294	0.01%
2021/10/20	0	109.50	1	111.50	110.00	-1	10,860	-0.01%
2021/10/19	6	108.50	6	109.17	110.00	0	10,784	0.00%
2021/10/18	14	110.61	17	110.35	107.00	-3	10,665	-0.03%
2021/10/15	4	106.00	12	106.63	107.00	-8	10,137	-0.08%
2021/10/14	18	104.50	28	104.61	104.50	-10	9,964	-0.10%
2021/10/13	14	105.39	21	105.50	107.00	-7	9,776	-0.07%
2021/10/12	23.1	103.31	19	104.39	105.00	4.1	9,222	0.04%
2021/10/08	13	97.27	72.8	98.76	100.50	-59.8	8,078	-0.74%
2021/10/07	0	0.00	11	91.80	91.80	-11	7,290	-0.15%
2021/10/01	0	0.00	1	85.10	86.00	-1	7,741	-0.01%
2021/09/30	1	86.30	0	0.00	86.80	1	7,810	0.01%
2021/09/29	7	87.67	7	86.86	86.90	0	7,877	0.00%
2021/09/28	4	90.18	0	0.00	89.70	4	7,928	0.05%
2021/09/27	2	90.60	0	0.00	90.50	2	7,945	0.03%
2021/09/24	2	93.20	0	0.00	92.10	2	7,949	0.03%
2021/09/23	0	0.00	13	92.71	93.00	-13	7,945	-0.16%
2021/09/22	1	90.70	2	91.40	91.00	-1	7,995	-0.01%
2021/09/17	2	90.70	0.4	90.80	91.10	1.6	8,137	0.02%
2021/09/16	0	0.00	3	90.50	90.90	-3	8,304	-0.04%
2021/09/15	2	88.90	1	89.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	1	90.40	90.20	-1	8,458	-0.01%
2021/09/13	0	0.00	4	90.98	90.10	-4	8,842	-0.05%
2021/09/10	0	0.00	4	90.40	90.30	-4	9,126	-0.04%
2021/09/09	2	88.85	1	88.50	89.90	1	9,546	0.01%
2021/09/08	11	89.10	4	88.30	87.70	7	9,669	0.07%
2021/09/07	1	92.20	4	92.60	91.30	-3	9,625	-0.03%
2021/09/06	0	0.00	1	91.40	90.70	-1	9,556	-0.01%
2021/09/03	0	0.00	4	89.20	90.20	-4	9,531	-0.04%
2021/09/02	10	89.54	1	90.70	88.80	9	9,559	0.09%
2021/09/01	3	87.93	4	89.20	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	8	86.21	87.80	-8	9,523	-0.08%
2021/08/30	2	85.50	0	0.00	85.30	2	9,551	0.02%
2021/08/26	2	87.10	1	86.20	86.00	1	9,584	0.01%
2021/08/25	5	86.32	10	87.05	87.20	-5	9,663	-0.05%
2021/08/24	5	87.12	1	86.90	86.20	4	9,735	0.04%
2021/08/20	0	0.00	1	81.90	81.50	-1	9,748	-0.01%
2021/08/19	0.1	84.00	1	83.50	83.10	-1	9,724	-0.01%
2021/08/18	3	85.20	1	86.10	86.40	2	9,819	0.02%
2021/08/17	2.1	88.35	2	88.05	85.60	0.1	10,014	0.00%
2021/08/16	6.3	87.72	2	87.60	88.10	4.3	10,070	0.04%
2021/08/13	0	0.00	6	92.00	92.50	-6	10,272	-0.06%
2021/08/12	0.1	92.00	0	0.00	94.60	0.1	10,641	0.00%
2021/08/11	1.3	96.00	7	93.74	92.80	-5.7	10,843	-0.05%
2021/08/10	1	99.00	0	0.00	97.60	1	11,111	0.01%
2021/08/09	1	99.90	4	100.50	99.10	-3	11,543	-0.03%
2021/08/05	2	97.40	2	97.50	97.20	0	12,496	0.00%
2021/08/03	6	98.20	0	0.00	98.50	6	12,714	0.05%
2021/08/02	3	100.03	3	99.30	99.50	0	13,015	0.00%
2021/07/30	1	99.20	2	100.00	100.00	-1	13,181	-0.01%
2021/07/29	7	99.00	7	100.27	98.80	0	13,315	0.00%
2021/07/28	7	100.31	3	100.53	99.50	4	13,431	0.03%
2021/07/27	4	101.88	2	102.50	101.00	2	13,611	0.01%
2021/07/26	4	101.63	3	101.00	101.00	1	13,723	0.01%
2021/07/23	8	98.10	0	0.00	97.00	8	13,571	0.06%
2021/07/22	2	98.50	1	98.90	97.30	1	13,652	0.01%
2021/07/21	6	96.42	1	98.00	96.10	5	13,730	0.04%
2021/07/20	6	99.00	1	99.00	98.90	5	13,774	0.04%
2021/07/19	2	100.00	1	99.40	100.00	1	13,920	0.01%
2021/07/16	1	98.40	2	97.95	97.80	-1	13,929	-0.01%
2021/07/15	1	95.70	0	0.00	97.40	1	13,973	0.01%
2021/07/14	1	95.30	2	96.00	95.30	-1	14,038	-0.01%
2021/07/13	5	98.62	1	97.10	97.20	4	14,178	0.03%
2021/07/12	12	98.27	0	0.00	97.60	12	14,447	0.08%
2021/07/09	14	101.86	2	101.50	101.00	12	14,393	0.08%
2021/07/08	5	106.20	0	107.00	105.50	5	14,472	0.03%
2021/07/07	8	112.00	4	112.63	113.00	4	14,399	0.03%
2021/07/06	6	112.33	0	0.00	112.50	6	14,384	0.04%
2021/07/05	14	109.46	6	109.92	111.50	8	14,430	0.06%
2021/07/02	3	106.50	0	0.00	107.00	3	14,340	0.02%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	2	106.75	0	0.00	107.50	2	14,348	0.01%
2021/06/29	7	108.43	3	109.17	106.50	4	14,334	0.03%
2021/06/28	9	106.44	0	0.00	110.00	9	14,388	0.06%
2021/06/25	15	108.77	7	108.50	108.50	8	14,245	0.06%
2021/06/24	0	0.00	0.1	112.50	112.00	-0.1	14,121	0.00%
2021/06/23	5	111.20	4	112.25	110.50	1	14,188	0.01%
2021/06/22	26	113.19	11	113.55	111.00	15	14,126	0.11%
2021/06/21	18	120.81	6	120.25	118.00	12	13,793	0.09%
2021/06/18	7	122.00	11	122.18	125.00	-4	13,541	-0.03%
2021/06/17	1	115.50	17	114.47	116.00	-16	13,286	-0.12%
2021/06/16	3	112.00	2	112.50	112.00	1	13,203	0.01%
2021/06/15	0	0.00	1	112.00	112.50	-1	13,380	-0.01%
2021/06/11	2	111.75	1	111.50	111.00	1	13,419	0.01%
2021/06/10	8	113.50	11	113.86	114.00	-3	13,623	-0.02%
2021/06/09	8	113.50	9	112.89	113.50	-1	13,743	-0.01%
2021/06/08	3	112.83	1	114.00	110.50	2	13,739	0.01%
2021/06/07	2	108.50	0	0.00	111.50	2	13,982	0.01%
2021/06/04	1	112.50	3	112.67	112.00	-2	14,326	-0.01%
2021/06/03	1	113.00	0	0.00	114.00	1	14,526	0.01%
2021/06/02	3	112.67	1	114.00	110.00	2	14,698	0.01%
2021/06/01	10	115.20	14	113.93	113.50	-4	14,626	-0.03%
2021/05/31	5	109.80	4	108.75	110.00	1	14,522	0.01%
2021/05/28	1	108.00	0	0.00	108.00	1	14,490	0.01%
2021/05/27	1	105.50	9.2	105.84	105.00	-8.2	14,401	-0.06%
2021/05/26	5	105.40	1	104.00	103.00	4	14,398	0.03%
2021/05/25	15	104.20	18	105.11	106.00	-3	14,306	-0.02%
2021/05/24	17	97.46	17	98.79	99.10	0	14,150	0.00%
2021/05/21	13	99.45	10	99.18	99.60	3	14,500	0.02%
2021/05/20	17.1	103.12	6	104.00	102.00	11.1	14,231	0.08%
2021/05/19	16.2	116.32	19	117.58	113.00	-2.8	13,924	-0.02%
2021/05/18	15	111.17	8	113.00	115.00	7	13,880	0.05%
2021/05/17	16	106.97	6	107.08	106.50	10	13,825	0.07%
2021/05/14	6	102.17	5	103.20	100.00	1	13,398	0.01%
2021/05/13	25	95.03	30	96.42	97.20	-5	13,010	-0.04%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	14	116.64	2	116.00	115.50	12	12,296	0.10%
2021/05/10	11	127.09	22	127.20	128.00	-11	12,100	-0.09%
2021/05/07	13	122.23	0	0.00	122.00	13	11,789	0.11%
2021/05/06	3	123.50	11	126.55	120.00	-8	11,685	-0.07%
2021/05/05	5	125.30	9	124.39	123.50	-4	11,554	-0.03%
2021/05/04	26	123.27	10	125.85	121.50	16	11,406	0.14%
2021/05/03	5	127.90	7.2	128.96	125.00	-2.2	11,245	-0.02%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/28	5.2	120.46	5	120.40	120.50	0.2	10,953	0.00%
2021/04/27	4	118.00	7	118.71	119.00	-3	10,947	-0.03%
2021/04/26	4	113.75	5	115.20	117.00	-1	10,762	-0.01%
2021/04/23	4	108.25	22	108.89	111.00	-18	10,613	-0.17%
2021/04/22	12	104.63	1	104.50	104.00	11	10,485	0.10%
2021/04/21	12	107.38	11	107.41	106.50	1	10,433	0.01%
2021/04/20	13	106.50	2	108.25	108.00	11	10,536	0.10%
2021/04/19	7	109.07	32	107.64	110.00	-25	10,499	-0.24%
2021/04/16	35	115.59	9	114.39	115.50	26	10,319	0.25%
2021/04/15	5	108.10	5	107.40	108.00	0	10,045	0.00%
2021/04/14	4	105.75	8	105.69	107.50	-4	9,963	-0.04%
2021/04/13	1	105.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	4	105.25	3	104.50	104.00	1	9,844	0.01%
2021/04/09	2	101.75	6	102.67	102.00	-4	9,781	-0.04%
2021/04/08	5	98.80	0	0.00	98.80	5	9,660	0.05%
2021/04/07	2	99.90	11	100.82	100.50	-9	9,626	-0.09%
2021/04/06	0	0.00	2	98.90	99.60	-2	9,614	-0.02%
2021/04/01	2	98.50	0	0.00	98.60	2	9,580	0.02%
2021/03/29	0	0.00	1	97.50	97.50	-1	9,386	-0.01%
2021/03/26	0	0.00	1	96.60	97.30	-1	9,390	-0.01%
2021/03/25	1	94.10	20	93.75	94.80	-19	9,360	-0.20%
2021/03/24	0	96.80	0	0.00	95.80	0	9,397	0.00%
2021/03/23	0	0.00	10	96.10	96.70	-10	9,391	-0.11%
2021/03/22	10	97.90	0	0.00	97.10	10	9,377	0.11%
2021/03/19	0	0.00	10	95.95	96.80	-10	9,286	-0.11%
2021/03/18	35	97.61	2	96.20	96.20	33	9,267	0.36%
2021/03/17	2	94.75	2	93.60	93.70	0	9,111	0.00%
2021/03/16	2	93.50	2	95.05	95.50	0	9,134	0.00%
2021/03/15	7	95.33	1	96.30	94.70	6	9,070	0.07%
2021/03/12	20	95.28	20	93.40	93.50	0	9,105	0.00%
2021/03/11	12	94.77	15.3	94.66	95.80	-3.3	9,014	-0.04%
2021/03/10	15	92.54	18	92.97	92.40	-3	8,729	-0.03%
2021/03/09	0	0.00	4	89.55	90.60	-4	8,454	-0.05%
2021/03/05	2	84.15	1	85.10	85.40	1	8,024	0.01%
2021/03/04	0	0.00	1	85.80	85.00	-1	8,003	-0.01%
2021/03/03	1	83.84	8	84.71	84.60	-7	8,022	-0.09%
2021/03/02	4	87.43	4	87.08	85.30	0	7,980	0.00%
2021/02/26	3	86.70	1	86.60	87.00	2	7,937	0.03%
2021/02/25	0	0.00	3	87.67	88.00	-3	7,912	-0.04%
2021/02/24	1	90.00	12	90.69	88.20	-11	8,013	-0.14%
2021/02/23	16	91.91	19.3	91.12	90.20	-3.3	8,056	-0.04%
2021/02/22	4.6	86.29	5	86.98	87.80	-0.4	7,612	-0.01%
2021/02/19	3	84.10	4	85.08	85.00	-1	7,414	-0.01%
2021/02/18	9	84.52	8	84.50	85.30	1	7,308	0.01%
2021/02/17	3	83.57	13.5	83.80	85.10	-10.5	7,090	-0.15%
2021/02/05	1	78.80	0	0.00	79.10	1	6,712	0.01%
2021/02/04	0.5	78.40	0	0.00	77.00	0.5	6,653	0.01%
2021/02/03	0	0.00	4	78.70	78.70	-4	6,657	-0.06%
2021/02/01	2	76.80	0	0.00	77.20	2	6,705	0.03%
2021/01/29	3	79.47	1	80.10	78.90	2	6,681	0.03%
2021/01/27	0	0.00	1	81.00	80.20	-1	6,585	-0.02%
2021/01/25	0	0.00	1	80.50	80.60	-1	6,531	-0.02%
2021/01/22	0	0.00	1	78.20	78.60	-1	6,476	-0.02%
2021/01/21	0	0.00	5.2	76.10	76.10	-5.2	6,645	-0.08%
2021/01/20	4	77.35	0	0.00	76.00	4	7,126	0.06%
2021/01/19	0	0.00	1	79.40	79.70	-1	6,990	-0.01%
2021/01/18	5	79.40	0	0.00	79.00	5	7,009	0.07%
2021/01/15	2	80.50	0	0.00	79.90	2	6,970	0.03%
2021/01/14	1	81.00	0	0.00	80.60	1	6,955	0.01%
2021/01/13	0	0.00	1	80.90	81.30	-1	6,921	-0.01%
2021/01/12	0	0.00	1	79.30	79.00	-1	6,807	-0.01%
2021/01/08	0	0.00	5	78.92	79.10	-5	6,695	-0.07%
2021/01/07	0	0.00	2	77.20	78.20	-2	6,626	-0.03%
2021/01/06	2	79.30	0	0.00	77.80	2	6,613	0.03%
2021/01/05	0	0.00	1	79.20	78.90	-1	6,566	-0.02%
2020/12/31	0	0.00	2	78.15	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	2	77.30	77.90	-2	6,474	-0.03%
2020/12/29	1	77.40	0	0.00	77.30	1	6,531	0.02%
2020/12/28	0	0.00	1	77.60	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	3	76.30	76.60	-3	6,659	-0.05%
2020/12/24	6	76.55	5	77.20	76.20	1	6,847	0.01%
2020/12/21	6	78.78	0	0.00	78.50	6	7,021	0.09%
2020/12/18	0	0.00	4	81.00	80.40	-4	6,925	-0.06%
2020/12/17	1	79.50	0	0.00	79.60	1	6,819	0.01%
2020/12/16	1	78.60	1	78.60	78.80	0	6,773	0.00%
2020/12/15	4	78.80	0	0.00	77.60	4	6,734	0.06%
2020/12/14	1	78.00	0	0.00	77.10	1	6,662	0.02%
2020/12/10	4	79.13	2	79.85	78.30	2	6,647	0.03%
2020/12/09	5	80.06	1	81.80	80.00	4	6,642	0.06%
2020/12/08	5	83.18	8	82.76	81.80	-3	6,544	-0.05%
2020/12/07	0	0.00	1	79.20	81.10	-1	6,359	-0.02%
2020/12/04	1	80.80	1	79.50	80.10	0	6,429	0.00%
2020/12/03	2	80.90	13	80.51	80.60	-11	6,484	-0.17%
2020/12/02	0	0.00	1	79.40	78.90	-1	6,501	-0.02%
2020/11/30	1	78.70	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	79.10	1	79.70	79.50	0	7,176	0.00%
2020/11/24	6	78.27	2.1	78.27	78.10	3.9	7,298	0.05%
2020/11/23	3	80.43	0	0.00	79.90	3	7,265	0.04%
2020/11/20	0	0.00	6	78.93	79.50	-6	7,224	-0.08%
2020/11/19	2	76.45	3	76.47	75.60	-1	7,241	-0.01%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/10	1	72.30	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	3	73.73	73.80	-3	9,208	-0.03%
2020/11/06	1	72.80	0	0.00	72.70	1	9,255	0.01%
2020/11/05	2	72.20	1	72.70	72.00	1	9,277	0.01%
2020/11/04	0	0.00	1	71.60	71.90	-1	9,350	-0.01%
2020/11/03	1	71.70	0	0.00	71.60	1	9,392	0.01%
2020/11/02	0	0.00	3	70.30	71.70	-3	9,475	-0.03%
2020/10/30	3	71.73	3	71.70	71.80	0	9,541	0.00%
2020/10/29	5.1	70.15	6	70.50	71.30	-0.9	9,498	-0.01%
2020/10/28	15	73.16	0	0.00	71.90	15	9,376	0.16%
2020/10/27	0	0.00	4	79.20	79.80	-4	8,963	-0.04%
2020/10/26	2	80.00	6	80.00	79.90	-4	9,037	-0.04%
2020/10/21	5	79.00	0	0.00	78.70	5	9,496	0.05%
2020/10/20	1	79.50	2	79.40	79.40	-1	10,003	-0.01%
2020/10/19	1	77.60	5	77.86	77.90	-4	10,231	-0.04%
2020/10/16	6	76.33	0	0.00	76.00	6	10,291	0.06%
2020/10/15	4	77.40	1	76.90	77.50	3	10,417	0.03%
2020/10/14	2	78.60	0	0.00	79.00	2	10,478	0.02%
2020/10/08	0	0.00	6.5	77.85	77.20	-6.5	10,629	-0.06%
2020/10/07	2	76.95	1	76.90	76.90	1	10,769	0.01%
2020/10/05	0	0.00	1	76.00	77.30	-1	11,190	-0.01%
2020/09/30	3	75.20	1	75.30	75.50	2	11,254	0.02%
2020/09/29	5	76.32	1	77.80	76.30	4	11,275	0.04%
2020/09/28	1	77.10	4	80.03	80.60	-3	11,179	-0.03%
2020/09/25	1	76.00	0	0.00	75.40	1	11,178	0.01%
2020/09/24	4	78.98	1	79.10	77.60	3	11,240	0.03%
2020/09/23	1	82.20	2	81.75	81.10	-1	11,329	-0.01%
2020/09/22	1	80.40	0	0.00	80.80	1	11,511	0.01%
2020/09/21	1	82.30	1	82.30	82.10	0	11,596	0.00%
2020/09/18	0	0.00	10	81.91	82.30	-10	11,651	-0.09%
2020/09/17	1	81.20	0	0.00	81.30	1	11,768	0.01%
2020/09/16	1	80.90	1	83.00	80.90	0	11,997	0.00%
2020/09/15	9	81.14	1	82.00	81.30	8	12,148	0.07%
2020/09/14	5	81.40	1	81.00	80.60	4	12,192	0.03%
2020/09/11	0	0.00	1	79.00	79.20	-1	12,108	-0.01%
2020/09/10	5	78.68	5	79.46	77.60	0	12,109	0.00%
2020/09/09	5	77.90	3	78.60	79.10	2	12,167	0.02%
2020/09/08	1	77.80	2.1	78.05	77.60	-1.1	12,117	-0.01%
2020/09/07	11	80.50	5	79.20	79.10	6	12,086	0.05%
2020/09/04	4	82.60	0	0.00	82.80	4	12,063	0.03%
2020/09/03	4	85.03	8	85.51	85.10	-4	12,021	-0.03%
2020/09/02	6	83.43	0	0.00	82.60	6	11,870	0.05%
2020/09/01	3	85.87	2	86.80	85.70	1	12,056	0.01%
2020/08/28	7	87.00	0	0.00	86.20	7	12,528	0.06%
2020/08/27	0	0.00	3	89.00	89.70	-3	12,491	-0.02%
2020/08/26	9	89.21	6	89.10	88.30	3	12,498	0.02%
2020/08/25	3	89.67	8	89.90	91.50	-5	12,417	-0.04%
2020/08/24	1	84.40	2	86.15	86.60	-1	12,271	-0.01%
2020/08/21	3	85.60	0	0.00	85.30	3	12,308	0.02%
2020/08/20	1	82.80	0	0.00	83.50	1	12,342	0.01%
2020/08/19	7	91.17	2	90.85	88.80	5	12,143	0.04%
2020/08/18	11	91.66	24	90.77	91.40	-13	11,859	-0.11%
2020/08/17	2	86.65	4	89.88	86.50	-2	11,437	-0.02%
2020/08/14	4	85.70	0	0.00	85.50	4	11,215	0.04%
2020/08/13	65	83.49	9	83.08	84.00	56	11,144	0.50%
2020/08/12	0	0.00	1	80.00	79.90	-1	11,150	-0.01%
2020/08/11	0	0.00	30	82.00	82.00	-30	11,431	-0.26%
2020/08/10	1	80.50	32	81.80	80.10	-31	11,944	-0.26%
2020/08/07	50	82.66	0	0.00	82.40	50	12,239	0.41%
2020/08/06	1	84.00	0	0.00	82.50	1	12,885	0.01%
2020/08/05	0	0.00	3	85.60	85.50	-3	13,069	-0.02%
2020/08/04	1	83.60	2	84.00	84.60	-1	13,077	-0.01%
2020/08/03	11	83.05	1	82.40	82.50	10	13,113	0.08%
2020/07/31	4	84.38	0	0.00	84.00	4	13,029	0.03%
2020/07/30	0	0.00	2	85.30	86.50	-2	12,979	-0.02%
2020/07/29	0	0.00	10	86.67	83.60	-10	12,920	-0.08%
2020/07/28	3	85.17	2	84.65	84.40	1	12,794	0.01%
2020/07/27	6	84.28	3	84.37	84.70	3	12,699	0.02%
2020/07/24	3	82.80	5	83.92	82.40	-2	12,506	-0.02%
2020/07/23	8	78.54	27	77.64	78.70	-19	12,017	-0.16%
2020/07/22	2	75.40	0	0.00	75.30	2	11,727	0.02%
2020/07/21	0	0.00	2	75.20	74.40	-2	11,633	-0.02%
2020/07/20	1	72.50	1	73.50	73.90	0	11,496	0.00%
2020/07/17	3	73.37	3	73.13	73.20	0	11,448	0.00%
2020/07/16	0	0.00	30	73.10	72.10	-30	11,417	-0.26%
2020/07/15	1	72.70	2	72.60	72.00	-1	11,392	-0.01%
2020/07/14	1	74.10	5	73.82	73.70	-4	11,340	-0.04%
2020/07/13	3	75.43	3	76.73	72.10	0	11,228	0.00%
2020/07/09	1	71.00	0	0.00	70.80	1	11,008	0.01%
2020/07/08	12	70.91	11	71.06	71.40	1	10,907	0.01%
2020/07/07	0.1	70.50	1	70.60	70.50	-0.9	10,759	-0.01%
2020/07/06	0.1	71.40	0	0.00	71.70	0.1	10,716	0.00%
2020/07/03	0	0.00	3	71.13	70.30	-3	10,669	-0.03%
2020/07/02	4	68.02	12	68.38	69.30	-8	10,545	-0.08%
2020/07/01	5	67.92	9	68.38	68.10	-4	10,512	-0.04%
2020/06/29	0	0.00	1	64.90	66.00	-1	10,749	-0.01%
2020/06/24	2	65.95	6	65.97	65.40	-4	10,793	-0.04%
2020/06/23	6	66.72	11	65.96	66.90	-5	10,835	-0.05%
2020/06/22	6	65.58	17	65.51	65.10	-11	10,675	-0.10%
2020/06/18	1	64.80	0	0.00	64.80	1	10,482	0.01%
2020/06/17	0	0.00	7	64.26	64.50	-7	10,439	-0.07%
2020/06/16	11	64.52	6	63.95	64.90	5	10,415	0.05%
2020/06/15	12	63.49	11	64.04	62.30	1	10,383	0.01%
2020/06/12	3	62.50	6	61.87	63.00	-3	10,376	-0.03%
2020/06/11	3	62.80	2	62.10	61.70	1	10,349	0.01%
2020/06/10	2	63.40	0	0.00	63.60	2	10,243	0.02%
2020/06/09	4	63.53	0	0.00	63.50	4	10,246	0.04%
2020/06/08	26	65.65	2	66.50	64.30	24	10,178	0.24%
2020/06/05	27	65.82	29	68.21	69.10	-2	9,742	-0.02%
2020/06/04	1	62.20	2	63.60	62.90	-1	9,343	-0.01%
2020/06/03	0	0.00	4	62.00	62.40	-4	9,305	-0.04%
2020/06/02	0	0.00	10	61.40	61.80	-10	9,274	-0.11%
2020/06/01	5	59.60	3	61.03	61.60	2	9,252	0.02%
2020/05/29	7	59.30	5	59.40	59.00	2	9,246	0.02%
2020/05/28	5	59.94	0	0.00	59.60	5	9,175	0.05%
2020/05/27	6	61.77	4	60.90	61.30	2	9,125	0.02%
2020/05/26	1	62.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	11	62.01	12	62.95	63.10	-1	9,010	-0.01%
2020/05/22	1	61.60	0	0.00	61.40	1	8,966	0.01%
2020/05/21	0	0.00	3	63.73	63.50	-3	8,986	-0.03%
2020/05/20	0	0.00	2	63.05	62.60	-2	9,153	-0.02%
2020/05/19	2	63.50	3	62.93	62.60	-1	9,248	-0.01%
2020/05/18	5	61.74	1	62.50	62.00	4	9,321	0.04%
2020/05/15	2	61.55	11	61.55	62.40	-9	9,073	-0.10%
2020/05/14	11	59.50	3	59.07	58.90	8	8,670	0.09%
2020/05/13	5	58.56	2	59.00	59.50	3	8,548	0.04%
2020/05/12	0	0.00	14	54.45	55.80	-14	8,300	-0.17%
2020/05/11	12	52.84	24	52.64	53.10	-12	8,239	-0.15%
2020/05/08	2	52.15	2	52.10	52.00	0	8,525	0.00%
2020/05/07	1	50.70	0	0.00	51.20	1	8,832	0.01%
2020/05/06	0	0.00	1	50.30	50.30	-1	8,852	-0.01%
2020/05/05	5	51.42	1	51.00	51.10	4	8,853	0.05%
2020/05/04	5	51.60	1	52.00	51.20	4	8,888	0.05%
2020/04/30	5	52.00	8	51.90	52.00	-3	8,884	-0.03%
2020/04/29	1	51.80	0	0.00	51.80	1	8,872	0.01%
2020/04/28	2	52.00	0	0.00	52.20	2	8,850	0.02%
2020/04/24	2	52.60	0	0.00	52.10	2	8,996	0.02%
2020/04/23	1	52.30	0	0.00	52.40	1	9,098	0.01%
2020/04/22	4	51.63	0	0.00	51.70	4	9,145	0.04%
2020/04/21	3	54.40	1	52.40	52.10	2	9,078	0.02%
2020/04/20	1	54.20	0	0.00	54.50	1	9,017	0.01%
2020/04/17	0	0.00	13	54.26	53.20	-13	8,961	-0.15%
2020/04/16	6	53.63	0	0.00	54.00	6	8,864	0.07%
2020/04/15	8	52.78	9	53.09	54.00	-1	8,778	-0.01%
2020/04/14	9	52.36	0	0.00	53.00	9	8,667	0.10%
2020/04/10	5	50.24	9	50.43	50.90	-4	8,574	-0.05%
2020/04/09	3	51.30	0	0.00	50.50	3	8,580	0.03%
2020/04/08	2	51.05	0	0.00	51.20	2	8,555	0.02%
2020/04/07	4	51.60	0	0.00	51.70	4	8,548	0.05%
2020/04/01	11	53.05	17	51.42	52.50	-6	8,404	-0.07%
2020/03/31	0	0.00	14	49.81	51.00	-14	8,180	-0.17%
2020/03/30	5	46.85	0	0.00	46.85	5	7,938	0.06%
2020/03/27	1	47.45	1	46.15	46.85	0	7,876	0.00%
2020/03/26	11	44.47	12	44.50	44.20	-1	7,753	-0.01%
2020/03/25	1	43.60	0	0.00	43.60	1	7,689	0.01%
2020/03/23	0	0.00	3	38.63	38.25	-3	7,848	-0.04%
2020/03/19	0	0.00	16	36.60	38.15	-16	7,824	-0.20%
2020/03/18	2	42.48	3	42.07	40.00	-1	7,764	-0.01%
2020/03/17	10	44.00	1	43.55	42.60	9	7,660	0.12%
2020/03/12	1	48.65	0	0.00	47.55	1	7,448	0.01%
2020/03/11	18	50.19	2	50.20	49.40	16	7,319	0.22%
2020/03/10	1	49.35	17	49.41	49.60	-16	7,263	-0.22%
2020/03/09	2	50.65	0	0.00	50.10	2	7,117	0.03%
2020/03/06	1	51.90	1	52.50	52.60	0	7,020	0.00%
2020/03/05	3	52.47	1	52.70	52.60	2	6,992	0.03%
2020/03/04	1	51.70	1	51.60	51.90	0	6,967	0.00%
2020/03/03	4	53.00	5	53.20	52.60	-1	6,897	-0.01%
2020/03/02	0	0.00	10	52.90	52.20	-10	6,841	-0.15%
2020/02/27	2	52.85	0	0.00	52.10	2	6,759	0.03%
2020/02/26	1	53.80	2	53.90	53.90	-1	6,686	-0.01%
2020/02/25	1	54.40	1	54.70	54.40	0	6,672	0.00%
2020/02/24	0	0.00	1	55.20	55.30	-1	6,702	-0.01%
2020/02/21	6	55.02	7	55.84	54.90	-1	6,633	-0.02%
2020/02/20	3	57.30	1	57.20	58.00	2	6,321	0.03%
2020/02/19	6	58.23	2	60.00	57.70	4	6,154	0.06%
2020/02/18	1	58.20	3	59.20	58.30	-2	6,006	-0.03%
2020/02/17	6	58.50	0	0.00	58.70	6	5,922	0.10%
2020/02/14	2	58.40	3	58.97	58.90	-1	5,789	-0.02%
2020/02/13	4	57.35	8	57.31	59.00	-4	5,527	-0.07%
2020/02/12	4	55.85	1	56.10	56.00	3	5,085	0.06%
2020/02/11	20	55.13	20	55.60	55.80	0	4,882	0.00%
2020/02/10	1	54.00	21	54.00	54.30	-20	4,523	-0.44%
2020/02/07	3	51.73	2	52.20	51.90	1	4,220	0.02%
2020/02/06	0	0.00	10	52.10	52.20	-10	4,323	-0.23%
2020/02/05	2	51.80	0	0.00	51.40	2	4,346	0.05%
2020/02/04	1	51.00	2	51.20	50.90	-1	4,316	-0.02%
2020/01/30	1	49.50	2	50.30	50.80	-1	4,358	-0.02%
2020/01/20	0	0.00	10	52.30	52.20	-10	4,395	-0.23%
2020/01/17	3	51.63	9	52.00	51.90	-6	4,311	-0.14%
2020/01/16	0	0.00	1	51.60	51.20	-1	4,218	-0.02%
2020/01/15	5	50.60	0	0.00	50.40	5	4,204	0.12%
2020/01/14	1	50.60	0	0.00	50.60	1	4,289	0.02%
2020/01/10	0	0.00	3	50.67	50.40	-3	4,370	-0.07%
2020/01/08	2	50.30	3	50.13	50.30	-1	4,419	-0.02%
2020/01/06	1	49.45	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.30	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	49.95	5	50.00	50.00	-4	4,433	-0.09%
2019/12/31	11	49.70	2	49.75	49.70	9	4,409	0.20%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	2	50.60	0.1	50.50	50.50	1.9	4,349	0.04%
2019/12/26	2	50.65	1	50.70	50.70	1	4,383	0.02%
2019/12/25	0	0.00	1	51.50	51.50	-1	4,386	-0.02%
2019/12/23	8	51.13	0	0.00	50.90	8	4,519	0.18%
2019/12/18	0	0.00	7	52.11	52.70	-7	4,889	-0.14%
2019/12/16	2	51.25	1	50.90	51.20	1	4,757	0.02%
2019/12/13	0	0.00	3	51.40	51.10	-3	4,738	-0.06%
2019/12/12	0	0.00	1	50.90	50.80	-1	4,715	-0.02%
2019/12/11	2	50.85	0	0.00	50.80	2	4,746	0.04%
2019/12/10	1	50.30	0	0.00	50.90	1	4,764	0.02%
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/06	2	50.55	0	0.00	50.50	2	4,915	0.04%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/11/29	0	0.00	1	50.60	50.30	-1	5,368	-0.02%
2019/11/28	0	0.00	1	50.80	50.80	-1	5,511	-0.02%
2019/11/25	0	0.00	2	51.45	51.40	-2	5,592	-0.04%
2019/11/21	0	0.00	4	51.65	51.80	-4	5,816	-0.07%
2019/11/19	1.5	50.73	0	0.00	50.80	1.5	5,872	0.03%
2019/11/15	7	49.46	1	49.65	49.05	6	6,428	0.09%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	3	50.77	1	50.70	49.95	2	6,828	0.03%
2019/11/12	1.5	51.13	0	0.00	51.30	1.5	6,907	0.02%
2019/11/11	0	0.00	2	51.45	51.30	-2	7,085	-0.03%
2019/11/07	0	0.00	10	51.50	51.10	-10	7,432	-0.13%
2019/11/06	0	0.00	2	52.00	51.90	-2	7,483	-0.03%
2019/11/05	1	53.30	3	52.57	52.60	-2	7,449	-0.03%
2019/11/04	2	50.95	1	51.50	52.30	1	7,357	0.01%
2019/11/01	0	0.00	1	51.00	51.20	-1	7,285	-0.01%
2019/10/28	1	52.00	0	0.00	51.50	1	7,324	0.01%
2019/10/25	9	50.30	0	0.00	50.50	9	7,221	0.12%
2019/10/18	0	0.00	1	49.00	49.00	-1	7,237	-0.01%
2019/10/17	2	48.98	0	0.00	49.30	2	7,309	0.03%
2019/10/16	2	49.28	0	0.00	49.20	2	7,294	0.03%
2019/10/09	10	49.50	0	0.00	49.35	10	7,571	0.13%
2019/10/08	0	0.00	1	49.75	49.70	-1	7,693	-0.01%
2019/10/07	5	50.30	0	0.00	50.20	5	7,754	0.06%
2019/10/03	0	0.00	2	50.20	50.20	-2	7,897	-0.03%
2019/10/02	3	49.90	0	0.00	50.10	3	7,934	0.04%
2019/10/01	1	49.35	4	49.25	49.45	-3	7,976	-0.04%
2019/09/27	4	50.09	2	49.53	49.65	2	8,032	0.02%
2019/09/26	1	51.30	2	51.30	51.10	-1	8,010	-0.01%
2019/09/25	5	53.14	7	53.06	51.80	-2	8,066	-0.02%
2019/09/24	4	53.53	15	52.98	53.90	-11	7,979	-0.14%
2019/09/23	4	52.28	3	51.70	52.30	1	7,952	0.01%
2019/09/20	1	51.70	0	0.00	51.10	1	8,281	0.01%
2019/09/19	1	50.80	10	51.00	50.90	-9	8,405	-0.11%
2019/09/18	10	51.17	1	51.20	51.10	9	8,555	0.11%
2019/09/17	2	51.20	0	0.00	51.20	2	8,635	0.02%
2019/09/11	4	53.38	5	52.70	52.30	-1	8,823	-0.01%
2019/09/10	0	0.00	1	53.20	53.30	-1	8,828	-0.01%
2019/09/09	9	53.61	5	53.88	53.30	4	8,780	0.05%
2019/09/06	4	52.50	3	52.50	52.40	1	8,627	0.01%
2019/09/05	4	52.20	3	52.47	52.40	1	8,571	0.01%
2019/09/04	1	50.90	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	2	51.10	51.30	-2	8,423	-0.02%
2019/09/02	2	51.30	1	50.60	51.40	1	8,407	0.01%
2019/08/30	0	0.00	2	52.90	52.80	-2	8,226	-0.02%
2019/08/26	2	53.60	8	53.23	52.70	-6	8,061	-0.07%
2019/08/23	1	53.00	0	0.00	53.00	1	7,872	0.01%
2019/08/22	2	53.20	12	53.09	53.30	-10	7,829	-0.13%
2019/08/21	12	53.62	10	53.04	53.10	2	7,731	0.03%
2019/08/20	12	51.68	13	52.54	52.80	-1	7,524	-0.01%
2019/08/19	3	49.80	3	50.93	50.80	0	7,070	0.00%
2019/08/16	2	48.70	10	49.40	49.60	-8	6,718	-0.12%
2019/08/15	11	46.50	0	0.00	46.30	11	6,506	0.17%
2019/08/14	0	0.00	2	49.95	48.20	-2	6,395	-0.03%
2019/08/13	1	49.90	1	49.40	49.40	0	6,243	0.00%
2019/08/12	3	49.42	5	49.62	49.45	-2	6,127	-0.03%
2019/08/08	10	46.80	5	47.12	46.80	5	5,960	0.08%
2019/08/07	0	0.00	1	46.10	46.20	-1	5,917	-0.02%
2019/08/06	2	45.50	1	46.00	46.50	1	5,914	0.02%
2019/08/05	1	45.10	1	44.95	45.60	0	5,859	0.00%
2019/08/02	6	45.30	4	45.23	45.20	2	5,864	0.03%
2019/07/30	0	0.00	15	47.43	47.30	-15	5,716	-0.26%
2019/07/29	1	48.10	0	0.00	48.30	1	5,732	0.02%
2019/07/25	8	48.89	0	0.00	48.75	8	5,664	0.14%
2019/07/24	0	0.00	5	48.75	48.90	-5	5,604	-0.09%
2019/07/23	0	0.00	5	49.02	49.00	-5	5,588	-0.09%
2019/07/22	1	48.20	1	48.35	48.35	0	5,537	0.00%
2019/07/19	4	48.60	6	48.47	48.20	-2	5,577	-0.04%
2019/07/18	0	0.00	2	49.00	48.05	-2	5,493	-0.04%
2019/07/17	0	0.00	4	49.18	48.90	-4	5,448	-0.07%
2019/07/16	3	49.47	0	0.00	48.80	3	5,380	0.06%
2019/07/12	6	53.50	7	53.51	53.50	-1	5,095	-0.02%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	1	53.00	0	0.00	52.50	1	5,002	0.02%
2019/07/09	4	53.48	5	53.30	52.30	-1	4,972	-0.02%
2019/07/05	0	0.00	4	55.10	54.70	-4	4,867	-0.08%
2019/07/04	0	0.00	3	56.00	54.60	-3	4,792	-0.06%
2019/07/03	3	53.77	0	0.00	54.40	3	4,751	0.06%
2019/07/02	9	53.50	8	53.21	54.20	1	4,750	0.02%
2019/07/01	2	53.85	6	54.00	53.80	-4	4,823	-0.08%
2019/06/28	9	52.67	7	52.96	53.20	2	4,739	0.04%
2019/06/27	8	53.20	10	53.68	53.40	-2	4,581	-0.04%
2019/06/26	1	49.30	9	49.76	50.00	-8	4,170	-0.19%
2019/06/25	3	47.70	2	48.25	47.75	1	3,984	0.03%
2019/06/24	3	46.90	0	0.00	46.90	3	3,885	0.08%
2019/06/21	1	47.60	1	47.30	46.40	0	3,819	0.00%
2019/06/18	1	47.05	4	46.90	47.05	-3	4,005	-0.07%
2019/06/11	0	0.00	1	44.65	44.45	-1	4,158	-0.02%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/05/31	0	0.00	5	45.40	45.75	-5	4,431	-0.11%
2019/05/29	8	44.55	4	45.38	44.40	4	4,598	0.09%
2019/05/28	1	45.35	1	46.30	45.35	0	4,723	0.00%
2019/05/27	0	0.00	1	45.20	45.35	-1	5,070	-0.02%
2019/05/21	5	45.00	0	0.00	45.00	5	5,911	0.08%
2019/05/20	1	44.75	1	45.10	44.75	0	5,978	0.00%
2019/05/16	2	46.25	0	0.00	44.95	2	6,412	0.03%
2019/05/15	4	47.18	0	0.00	46.80	4	6,446	0.06%
2019/05/09	2	47.80	0	0.00	47.20	2	6,687	0.03%
2019/05/08	0	0.00	2	48.55	48.55	-2	6,683	-0.03%
2019/05/07	0	0.00	1	48.50	49.00	-1	6,734	-0.01%
2019/04/26	0	0.00	6	50.70	50.80	-6	6,989	-0.09%
2019/04/25	9	52.12	3	51.70	51.30	6	7,103	0.08%
2019/04/24	2	52.50	0	0.00	52.80	2	7,086	0.03%
2019/04/22	0	0.00	1	51.20	51.10	-1	7,156	-0.01%
2019/04/19	0	0.00	1	51.50	51.50	-1	7,234	-0.01%
2019/04/17	4	52.78	5	52.76	52.40	-1	7,451	-0.01%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	4	52.25	52.30	-4	7,968	-0.05%
2019/04/08	1	51.30	10	53.00	51.40	-9	8,215	-0.11%
2019/04/03	1	51.40	3	51.87	51.20	-2	8,665	-0.02%
2019/04/01	1	49.30	0	0.00	49.30	1	9,380	0.01%
2019/03/29	2	49.00	0	0.00	49.10	2	9,440	0.02%
2019/03/28	0	0.00	1	48.70	49.05	-1	9,726	-0.01%
2019/03/27	1	48.45	1	48.50	49.00	0	9,779	0.00%
2019/03/26	0	0.00	15	49.30	49.30	-15	9,742	-0.15%
2019/03/25	1	48.95	3	48.83	49.15	-2	9,760	-0.02%
2019/03/22	2	50.08	1	50.10	50.50	1	9,734	0.01%
2019/03/21	7	49.50	25	50.05	50.50	-18	9,659	-0.19%
2019/03/19	1	47.70	4	47.88	48.00	-3	9,530	-0.03%
2019/03/18	9	47.25	0	0.00	47.40	9	9,614	0.09%
2019/03/11	1	46.65	4	46.45	46.65	-3	9,782	-0.03%
2019/03/08	2	46.05	5	46.36	46.35	-3	9,850	-0.03%
2019/03/07	1	46.80	0	0.00	46.70	1	9,953	0.01%
2019/03/06	0	0.00	17	47.54	47.75	-17	10,031	-0.17%
2019/03/05	22	48.42	4	48.91	47.75	18	10,119	0.18%
2019/03/04	2	48.73	4	48.66	48.90	-2	10,064	-0.02%
2019/02/27	6	48.07	1	48.50	47.90	5	10,060	0.05%
2019/02/26	2	47.25	13	48.24	47.70	-11	9,914	-0.11%
2019/02/25	2	45.95	2	45.98	46.10	0	9,622	0.00%
2019/02/22	20	45.70	2	45.83	45.60	18	9,614	0.19%
2019/02/21	7	46.49	6	46.23	45.50	1	9,562	0.01%
2019/02/20	1	45.15	10	45.38	46.00	-9	9,284	-0.10%
2019/02/19	15	44.55	6	44.68	44.80	9	9,157	0.10%
2019/02/18	5	44.65	35	44.62	44.65	-30	9,236	-0.32%
2019/02/15	18	43.87	3	43.98	44.00	15	9,092	0.16%
2019/02/14	1	42.85	3	42.90	42.95	-2	8,790	-0.02%
2019/02/13	0	0.00	8	42.40	42.90	-8	8,705	-0.09%
2019/02/12	7	41.62	1	41.15	41.70	6	8,571	0.07%
2019/01/30	2	40.20	0	0.00	40.15	2	8,432	0.02%
2019/01/29	2	39.90	0	0.00	40.25	2	8,408	0.02%
2019/01/28	2	40.03	0	0.00	40.30	2	8,391	0.02%
2019/01/25	1	40.00	2	40.25	40.00	-1	8,403	-0.01%
2019/01/24	30	40.89	3	40.42	39.95	27	8,410	0.32%
2019/01/22	0	0.00	1	40.10	39.85	-1	8,344	-0.01%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/18	2	40.08	0	0.00	39.80	2	8,403	0.02%
2019/01/17	11	40.53	8	40.01	39.85	3	8,447	0.04%
2019/01/16	4	39.88	0	0.00	39.70	4	8,393	0.05%
2019/01/14	1	38.95	0	0.00	38.90	1	8,399	0.01%
2019/01/11	3	39.60	0	0.00	39.50	3	8,398	0.04%
2019/01/09	6	40.27	3	40.60	39.80	3	8,352	0.04%
2019/01/08	1	41.70	5	41.05	40.85	-4	8,174	-0.05%
2019/01/07	3	40.12	4	40.55	41.15	-1	8,064	-0.01%
2019/01/04	1	38.95	1	38.05	39.20	0	7,973	0.00%
2019/01/03	2	38.80	1	39.00	38.65	1	7,928	0.01%
2019/01/02	7	39.60	11	40.05	39.40	-4	7,860	-0.05%
2018/12/28	4	40.18	2	39.93	40.20	2	7,801	0.03%
2018/12/27	22	41.58	9	41.95	40.45	13	7,688	0.17%
2018/12/26	10	42.33	18	41.94	41.30	-8	7,361	-0.11%
2018/12/25	25	43.74	13	43.91	44.90	12	6,817	0.18%
2018/12/24	9	41.06	25	43.20	43.55	-16	6,266	-0.26%
2018/12/22	6	39.73	1	40.05	39.70	5	5,869	0.09%
2018/12/21	1	38.65	5	38.84	38.75	-4	5,801	-0.07%
2018/12/20	2	37.50	0	0.00	37.55	2	5,515	0.04%
2018/12/19	3	38.40	0	0.00	38.10	3	5,469	0.05%
2018/12/14	3	38.42	0	0.00	38.15	3	5,426	0.06%
2018/12/13	2	38.70	0	0.00	38.70	2	5,354	0.04%
2018/12/12	1	39.10	0	0.00	39.05	1	5,307	0.02%
2018/12/11	1	39.20	0	0.00	39.00	1	5,259	0.02%
2018/12/07	0	0.00	8	39.79	40.05	-8	5,145	-0.16%
2018/12/06	2	39.80	0	0.00	39.20	2	5,147	0.04%
2018/12/05	4	40.60	0	0.00	40.95	4	5,118	0.08%
2018/12/04	2	41.10	0	0.00	41.70	2	5,152	0.04%
2018/12/03	10	40.07	5	39.90	41.10	5	5,077	0.10%
2018/11/30	2	39.05	0	0.00	38.85	2	4,964	0.04%
2018/11/29	20	40.25	0	0.00	38.60	20	4,884	0.41%
2018/11/28	2	39.20	1	37.75	39.40	1	4,733	0.02%
2018/11/27	4	37.35	0	0.00	37.15	4	4,594	0.09%
2018/11/23	0	0.00	2	38.50	38.05	-2	4,609	-0.04%
2018/11/20	1	38.25	1	38.05	38.25	0	4,633	0.00%
2018/11/16	31	38.08	31	37.37	38.50	0	4,576	0.00%
2018/11/15	2	39.55	0	0.00	38.30	2	4,481	0.04%
2018/11/05	0	0.00	2	41.20	41.50	-2	5,310	-0.04%
2018/11/02	0	0.00	2	42.83	42.05	-2	5,347	-0.04%
2018/11/01	0	0.00	3	42.20	42.50	-3	5,348	-0.06%
2018/10/31	3	40.42	0	0.00	40.45	3	5,354	0.06%
2018/10/29	1	40.90	0	0.00	39.90	1	5,366	0.02%
2018/10/25	3	38.37	1	37.30	39.00	2	5,461	0.04%
2018/10/22	1	39.15	1	39.50	39.45	0	5,610	0.00%
2018/10/17	1	42.20	0	0.00	40.65	1	6,369	0.02%
2018/10/12	0	0.00	2	41.18	42.50	-2	6,653	-0.03%
2018/10/11	0	0.00	2	42.05	41.70	-2	6,817	-0.03%
2018/10/09	1	46.35	3	47.30	46.30	-2	6,766	-0.03%
2018/10/05	10	46.50	3	46.27	46.15	7	6,728	0.10%
2018/10/01	0	0.00	3	48.88	49.20	-3	6,911	-0.04%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/25	0	0.00	1	49.20	49.00	-1	7,155	-0.01%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	11	48.99	11	48.80	48.60	0	7,211	0.00%
2018/09/19	4	50.14	0	0.00	49.90	4	7,207	0.06%
2018/09/18	6	50.10	0	0.00	50.00	6	7,229	0.08%
2018/09/14	3	51.70	1	51.60	51.90	2	7,293	0.03%
2018/09/10	18	48.74	13	48.93	48.95	5	7,595	0.07%
2018/09/07	9	49.98	8	49.70	49.70	1	7,645	0.01%
2018/09/06	1	52.10	6	51.70	51.70	-5	7,630	-0.07%
2018/09/03	0	0.00	10	52.89	52.00	-10	7,880	-0.13%
2018/08/31	3	51.80	1	52.40	52.40	2	7,971	0.03%
2018/08/30	4	52.10	8	51.40	51.30	-4	8,074	-0.05%
2018/08/29	10	53.85	0	0.00	53.00	10	8,043	0.12%
2018/08/27	0	0.00	4	52.38	52.80	-4	8,079	-0.05%
2018/08/23	1	51.80	2	51.40	51.90	-1	8,243	-0.01%
2018/08/22	11	51.80	2	51.70	51.30	9	8,319	0.11%
2018/08/21	4	52.05	4	51.85	52.00	0	8,311	0.00%
2018/08/20	14	49.18	16	49.39	49.00	-2	8,274	-0.02%
2018/08/17	23	51.17	21	51.42	50.30	2	8,296	0.02%
2018/08/15	11	54.16	10	55.60	54.40	1	8,285	0.01%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	57.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	15	57.47	22	57.57	57.60	-7	9,430	-0.07%
2018/08/03	2	59.10	0	0.00	58.90	2	9,636	0.02%
2018/08/02	1	60.20	0	0.00	58.80	1	9,871	0.01%
2018/08/01	15	62.30	10	61.48	61.40	5	9,899	0.05%
2018/07/30	2	60.90	0	0.00	60.30	2	9,961	0.02%
2018/07/27	12	63.08	6	63.20	62.70	6	9,989	0.06%
2018/07/26	12	64.39	1	64.40	63.40	11	9,945	0.11%
2018/07/25	9	66.00	18	65.99	66.30	-9	9,752	-0.09%
2018/07/24	1	62.40	2	61.10	62.40	-1	9,346	-0.01%
2018/07/23	1	57.70	1	58.50	57.70	0	9,108	0.00%
2018/07/20	14	58.36	0	0.00	58.00	14	9,078	0.15%
2018/07/19	9	61.32	0	0.00	61.10	9	8,995	0.10%
2018/07/12	6	58.47	0	0.00	58.20	6	9,086	0.07%
2018/07/11	14	62.86	0	0.00	62.60	14	9,133	0.15%
2018/07/10	2	62.30	2	62.70	62.70	0	9,174	0.00%
2018/07/09	2	62.65	1	61.60	61.60	1	9,201	0.01%
2018/07/05	9	65.57	0	0.00	63.70	9	9,486	0.09%
2018/07/04	0	0.00	2	67.00	67.70	-2	9,449	-0.02%
2018/07/02	3	66.30	3	66.40	66.30	0	9,586	0.00%
2018/06/27	1	68.90	1	68.20	68.20	0	9,591	0.00%
2018/06/26	1	67.20	1	67.70	68.00	0	9,593	0.00%
2018/06/25	1	67.00	0	0.00	67.90	1	9,618	0.01%
2018/06/22	2	68.05	0	0.00	67.50	2	9,587	0.02%
2018/06/21	1	72.00	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	75.50	1	73.70	73.60	0	9,533	0.00%
2018/06/19	1	73.50	2	76.35	76.50	-1	9,505	-0.01%
2018/06/15	0	0.00	1	74.80	73.90	-1	9,390	-0.01%
2018/06/14	0	0.00	1	76.30	75.10	-1	9,317	-0.01%
2018/06/12	0	0.00	1	76.80	77.20	-1	9,510	-0.01%
2018/06/11	3	76.53	6	78.03	77.50	-3	9,498	-0.03%
2018/06/08	3	74.93	0	0.00	74.50	3	9,390	0.03%
2018/06/07	2	74.10	2	75.40	74.30	0	9,394	0.00%
2018/06/06	1	76.20	3	76.23	76.40	-2	9,451	-0.02%
2018/06/05	3	78.13	2	78.40	76.20	1	9,464	0.01%
2018/06/01	1	79.90	0	0.00	79.90	1	9,873	0.01%
2018/05/31	3	80.73	2	79.10	79.10	1	9,878	0.01%
2018/05/30	1	78.60	5	79.28	78.60	-4	9,870	-0.04%
2018/05/28	7	82.44	2	82.20	82.20	5	9,801	0.05%
2018/05/25	4	84.45	1	84.80	83.50	3	9,755	0.03%
2018/05/24	5	86.80	0	0.00	86.40	5	9,690	0.05%
2018/05/23	3	87.83	5	88.06	87.50	-2	9,635	-0.02%
2018/05/22	5	87.54	2	87.80	88.80	3	9,591	0.03%
2018/05/21	3	87.10	3	88.57	86.30	0	9,635	0.00%
2018/05/18	12	84.87	24	84.25	85.20	-12	9,483	-0.13%
2018/05/17	10	78.56	11	80.18	80.60	-1	9,237	-0.01%
2018/05/16	31	81.16	37	80.02	75.60	-6	9,016	-0.07%
2018/05/15	6	76.43	3	77.17	79.10	3	8,824	0.03%
2018/05/14	1	78.00	2	77.75	77.50	-1	8,869	-0.01%
2018/05/11	0	0.00	1	73.70	75.90	-1	8,772	-0.01%
2018/05/10	5	76.00	16	75.88	76.00	-11	8,738	-0.13%
2018/05/09	0	0.00	4	71.60	71.90	-4	8,561	-0.05%
2018/05/08	1	71.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	70.95	7	70.00	71.60	-5	8,561	-0.06%
2018/05/04	1	69.30	3	68.40	69.30	-2	8,656	-0.02%
2018/05/03	2	67.50	1	67.40	66.30	1	8,631	0.01%
2018/04/27	2	64.10	0	0.00	63.90	2	9,098	0.02%
2018/04/26	2	64.00	2	64.00	63.50	0	9,209	0.00%
2018/04/25	8	64.75	3	64.20	64.50	5	9,162	0.05%
2018/04/20	4	64.95	13	64.95	64.50	-9	9,316	-0.10%
2018/04/19	1	67.90	0	0.00	67.10	1	9,236	0.01%
2018/04/17	5	66.54	2	64.90	65.80	3	9,534	0.03%
2018/04/16	1	66.70	2	66.70	66.70	-1	9,561	-0.01%
2018/04/13	3	71.60	5	69.72	69.50	-2	9,646	-0.02%
2018/04/12	6	71.85	0	0.00	71.20	6	9,783	0.06%
2018/04/11	7	71.29	11	72.59	73.20	-4	9,756	-0.04%
2018/04/10	1	68.70	11	68.65	67.80	-10	9,676	-0.10%
2018/04/09	9	71.79	5	72.40	70.00	4	9,651	0.04%
2018/04/03	1	69.30	0	0.00	68.50	1	9,496	0.01%
2018/04/02	0	0.00	6	68.52	67.70	-6	9,481	-0.06%
2018/03/30	1	66.10	0	0.00	66.10	1	9,371	0.01%
2018/03/28	6	67.60	2	68.00	66.80	4	9,330	0.04%
2018/03/26	0	0.00	1	67.40	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	4	65.50	66.60	-4	9,455	-0.04%
2018/03/22	5	66.00	1	67.10	66.00	4	9,397	0.04%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/20	6	66.95	0	0.00	67.20	6	9,688	0.06%
2018/03/19	1	68.20	0	0.00	66.90	1	9,804	0.01%
2018/03/16	3	66.50	1	68.10	69.10	2	9,671	0.02%
2018/03/15	1	67.20	1	68.00	67.70	0	9,560	0.00%
2018/03/14	11	66.50	4	66.50	66.30	7	9,556	0.07%
2018/03/13	3	67.17	8	66.21	66.30	-5	9,590	-0.05%
2018/03/12	3	66.97	10	66.40	66.60	-7	9,519	-0.07%
2018/03/09	3	69.70	2	70.00	69.40	1	9,414	0.01%
2018/03/08	15	73.61	11	75.05	72.40	4	9,334	0.04%
2018/03/07	5	71.60	6	72.17	72.70	-1	8,991	-0.01%
2018/03/06	1	69.10	0	0.00	69.30	1	8,905	0.01%
2018/03/05	3	71.07	5	70.06	69.90	-2	8,961	-0.02%
2018/03/02	3	68.40	0	0.00	68.10	3	8,984	0.03%
2018/03/01	2	69.65	0	0.00	70.80	2	9,006	0.02%
2018/02/27	6	70.90	0	0.00	70.30	6	8,924	0.07%
2018/02/26	1	72.70	1	72.60	72.60	0	8,835	0.00%
2018/02/23	3	73.47	4	73.68	72.10	-1	8,758	-0.01%
2018/02/22	2	72.80	2	72.40	72.50	0	8,743	0.00%
2018/02/21	10	72.20	1	73.40	74.10	9	8,709	0.10%
2018/02/12	2	67.00	1	68.30	67.40	1	8,591	0.01%
2018/02/09	3	66.97	8	68.34	66.30	-5	8,509	-0.06%
2018/02/07	1	66.60	0	0.00	66.00	1	8,327	0.01%
2018/02/06	7	64.40	4	63.20	64.70	3	8,225	0.04%
2018/02/05	4	70.13	1	70.50	69.00	3	8,162	0.04%
2018/02/02	1	73.00	4.6	73.61	74.40	-3.6	8,218	-0.04%
2018/02/01	0.7	71.70	1	71.80	71.70	-0.3	8,375	0.00%
2018/01/31	13	73.96	16	73.60	72.70	-3	8,392	-0.04%
2018/01/30	2	73.05	0	0.00	74.20	2	8,342	0.02%
2018/01/29	37	74.45	32	74.82	75.00	5	8,311	0.06%
2018/01/26	2	71.00	1	70.70	70.40	1	8,146	0.01%
2018/01/25	4	72.50	5	72.06	72.80	-1	8,089	-0.01%
2018/01/24	3	71.90	2	72.50	70.30	1	8,017	0.01%
2018/01/23	2	69.00	2	68.80	67.00	0	7,896	0.00%
2018/01/19	1	64.80	0	0.00	65.00	1	7,927	0.01%
2018/01/18	0	0.00	1	65.00	64.20	-1	7,966	-0.01%
2018/01/17	1	65.30	1	65.10	65.20	0	8,030	0.00%
2018/01/16	1	64.10	0	0.00	63.00	1	8,226	0.01%
2018/01/15	3	64.23	6	63.73	63.30	-3	8,247	-0.04%
2018/01/12	10	65.10	0	0.00	65.60	10	8,190	0.12%
2018/01/11	1	66.40	9.4	67.07	68.00	-8.4	8,023	-0.10%
2018/01/09	2	63.00	0	0.00	61.50	2	7,634	0.03%
2018/01/08	3	58.60	12	60.10	61.00	-9	7,466	-0.12%
2018/01/05	0	0.00	0.5	58.10	58.20	-0.5	7,233	-0.01%
2018/01/04	4	58.00	9	57.50	59.20	-5	7,106	-0.07%
2018/01/02	1	54.80	2	53.10	52.80	-1	6,782	-0.01%