技嘉 (2376)-凱基-八德券商分點個股進出

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
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848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-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/12/17	0	0.00	1.1	266.65	268.00	-1.1	7,416	-0.01%
2024/12/16	6	263.90	2	260.50	260.00	4	7,421	0.05%
2024/12/13	1	271.90	1	269.00	268.00	0	7,355	0.00%
2024/12/12	9	274.78	8	272.56	271.50	1	7,358	0.01%
2024/12/11	1	274.50	1	274.00	274.50	0	7,393	0.00%
2024/12/10	2	273.75	0	0.00	274.00	2	7,409	0.03%
2024/12/09	0	0.00	2	279.00	277.50	-2	7,490	-0.03%
2024/12/06	3	283.17	2	280.50	281.50	1	7,479	0.01%
2024/12/05	3	282.67	4	281.50	281.50	-1	7,533	-0.01%
2024/12/03	2	278.50	6	277.42	278.00	-4	7,667	-0.05%
2024/12/02	1	274.50	1	276.00	273.50	0	7,733	0.00%
2024/11/29	1	269.00	3	272.67	271.50	-2	7,766	-0.03%
2024/11/28	4	268.00	0	0.00	270.00	4	7,772	0.05%
2024/11/27	2	279.49	0	0.00	271.50	2	7,794	0.03%
2024/11/26	0	0.00	2.1	287.67	284.00	-2.1	7,719	-0.03%
2024/11/25	6	285.17	6.1	286.25	283.00	-0.1	7,761	0.00%
2024/11/22	4	284.75	5	283.70	281.50	-1	8,063	-0.01%
2024/11/21	2	283.00	2	281.50	280.00	0	8,053	0.00%
2024/11/19	1	275.50	2	278.55	282.50	-1	8,023	-0.01%
2024/11/18	4	275.12	1	273.50	275.50	3	8,023	0.04%
2024/11/15	19.2	280.29	10	282.10	282.50	9.2	7,966	0.12%
2024/11/14	8.3	300.08	5	292.60	291.00	3.3	8,054	0.04%
2024/11/13	3	295.00	3	297.83	300.50	0	8,294	0.00%
2024/11/12	2.1	296.02	36.1	297.12	295.00	-34	8,330	-0.41%
2024/11/11	2	304.50	13	306.15	303.00	-11	8,296	-0.13%
2024/11/08	3	305.67	9	306.39	305.50	-6	8,338	-0.07%
2024/11/07	2	306.50	11	304.91	304.50	-9	8,370	-0.11%
2024/11/06	13	302.65	18.5	304.52	303.00	-5.5	8,387	-0.06%
2024/11/05	22	287.68	10.1	291.01	294.00	11.9	8,082	0.15%
2024/11/04	4	282.00	2	279.25	278.50	2	7,817	0.03%
2024/11/01	3	277.00	11.5	280.17	282.00	-8.5	7,795	-0.11%
2024/10/30	1	262.00	0	0.00	261.50	1	7,580	0.01%
2024/10/29	0	264.00	0	0.00	263.50	0	7,681	0.00%
2024/10/28	2	275.25	2	270.00	271.00	0	7,723	0.00%
2024/10/25	2	273.00	2	275.25	275.00	0	7,812	0.00%
2024/10/24	2	272.50	0	0.00	270.00	2	7,960	0.03%
2024/10/23	1	274.00	2	276.50	276.50	-1	8,034	-0.01%
2024/10/22	1	272.00	0	0.00	274.00	1	8,029	0.01%
2024/10/21	0.2	270.50	0	0.00	269.00	0.2	8,058	0.00%
2024/10/18	1	275.36	4	269.25	267.50	-3	8,164	-0.04%
2024/10/17	9	273.71	6	271.42	270.50	3	8,199	0.04%
2024/10/11	1	265.00	1	266.00	266.00	0	8,451	0.00%
2024/10/04	3	264.00	5	261.40	263.00	-2	8,893	-0.02%
2024/09/27	0.1	266.00	0	0.00	266.00	0.1	8,889	0.00%
2024/09/25	5	264.80	2	265.50	263.00	3	8,852	0.03%
2024/09/24	0	0.00	2	262.75	263.00	-2	8,777	-0.02%
2024/09/23	1	258.00	3	261.00	262.00	-2	8,783	-0.02%
2024/09/20	1	257.50	1	256.00	255.00	0	8,774	0.00%
2024/09/13	1	250.00	0	0.00	251.50	1	8,923	0.01%
2024/09/12	2	252.00	4	251.75	252.50	-2	9,157	-0.02%
2024/09/11	2	244.75	0	0.00	242.50	2	9,167	0.02%
2024/09/10	0	0.00	1	238.00	239.00	-1	9,283	-0.01%
2024/09/09	1	248.00	1	246.00	249.00	0	9,260	0.00%
2024/09/06	1	251.00	0	0.00	252.50	1	9,287	0.01%
2024/09/05	3	246.50	1	245.00	242.50	2	9,291	0.02%
2024/09/04	2.2	245.84	1	247.50	244.50	1.2	9,365	0.01%
2024/09/03	1	257.50	4	261.75	260.50	-3	9,330	-0.03%
2024/08/30	1	264.00	3	262.50	261.00	-2	9,327	-0.02%
2024/08/29	0.1	262.50	3	258.00	262.00	-3	9,354	-0.03%
2024/08/28	2.1	266.00	2	266.25	266.50	0.1	9,369	0.00%
2024/08/27	2	265.00	0	0.00	266.50	2	9,470	0.02%
2024/08/26	16	276.97	19	274.32	267.00	-3	9,455	-0.03%
2024/08/23	3	257.00	2	256.00	260.50	1	9,369	0.01%
2024/08/22	2	260.75	1	259.00	259.00	1	9,467	0.01%
2024/08/21	0	0.00	10	259.50	259.00	-10	9,517	-0.11%
2024/08/20	2	263.25	1	264.00	262.00	1	9,532	0.01%
2024/08/19	3	263.83	1	264.00	262.50	2	9,680	0.02%
2024/08/16	11	253.64	14	256.39	265.00	-3	9,642	-0.03%
2024/08/15	16	249.72	5	247.20	249.50	11	9,467	0.12%
2024/08/14	1	240.50	1	238.50	242.50	0	9,317	0.00%
2024/08/13	2	239.50	1	235.00	236.00	1	9,470	0.01%
2024/08/12	3	234.17	1	237.46	236.00	2	9,515	0.02%
2024/08/09	5	230.40	3.1	232.38	231.50	2	9,614	0.02%
2024/08/08	0.1	221.30	2	222.00	222.00	-2	9,545	-0.02%
2024/08/07	3	231.67	2	234.50	234.50	1	9,411	0.01%
2024/08/06	4	231.63	5	227.89	227.00	-1	9,277	-0.01%
2024/08/05	3	231.33	3	232.49	231.00	0	9,255	0.00%
2024/08/02	3	262.83	0.1	271.00	262.50	2.9	9,542	0.03%
2024/08/01	0.1	272.50	0	0.00	271.00	0.1	9,663	0.00%
2024/07/30	2	255.25	0	0.00	258.00	2	9,602	0.02%
2024/07/29	9.1	270.23	8	264.56	256.00	1.1	9,619	0.01%
2024/07/26	5	269.90	0	0.00	271.00	5	9,453	0.05%
2024/07/23	1	278.00	0	0.00	280.00	1	9,373	0.01%
2024/07/22	0.1	278.00	0	0.00	272.50	0.1	9,417	0.00%
2024/07/19	12	278.54	2.2	278.55	277.50	9.8	9,416	0.10%
2024/07/18	4.3	283.98	2	283.75	283.50	2.3	9,476	0.02%
2024/07/17	12.5	294.54	1.2	294.00	293.00	11.3	9,434	0.12%
2024/07/16	3	302.33	1	304.50	302.50	2	9,320	0.02%
2024/07/15	3.1	303.51	1	303.50	302.00	2.1	9,396	0.02%
2024/07/12	4.1	309.76	0	0.00	309.00	4.1	9,404	0.04%
2024/07/11	5.1	315.40	4	315.00	314.00	1.1	9,473	0.01%
2024/07/10	3	316.00	5	316.60	317.00	-2	9,545	-0.02%
2024/07/09	6.2	314.63	5	314.90	315.00	1.2	9,638	0.01%
2024/07/08	9	310.28	9	313.50	310.00	0	9,590	0.00%
2024/07/05	5	302.40	1	302.00	301.50	4	9,555	0.04%
2024/07/02	12	302.29	0	0.00	302.00	12	10,706	0.11%
2024/06/28	1	305.50	0	0.00	305.50	1	11,133	0.01%
2024/06/27	1	305.00	2	304.25	305.00	-1	11,263	-0.01%
2024/06/26	1.1	308.59	1	308.50	308.50	0.1	11,589	0.00%
2024/06/25	9	307.11	4	306.38	310.00	5	11,731	0.04%
2024/06/24	0	0.00	1	315.00	312.00	-1	11,852	-0.01%
2024/06/21	4	310.25	1	310.00	312.00	3	12,038	0.02%
2024/06/20	6	314.25	1.2	314.62	314.50	4.8	12,300	0.04%
2024/06/19	14	316.04	10	315.80	316.50	4	12,815	0.03%
2024/06/18	1	308.50	0	0.00	308.50	1	12,889	0.01%
2024/06/17	6.1	306.27	1	304.50	307.00	5.1	13,137	0.04%
2024/06/14	4.1	313.36	3.1	310.69	315.00	1	13,216	0.01%
2024/06/13	0	0.00	5	315.40	316.00	-5	13,332	-0.04%
2024/06/12	2.1	304.56	0.1	303.00	310.00	2.1	13,699	0.01%
2024/06/11	5.2	306.24	5	302.70	302.50	0.2	13,974	0.00%
2024/06/07	1.1	311.17	1	311.50	309.50	0.1	14,489	0.00%
2024/06/06	1	317.50	2	318.75	317.50	-1	14,645	-0.01%
2024/06/05	2	315.50	0	0.00	318.00	2	14,971	0.01%
2024/06/04	1	319.00	1	316.00	315.00	0	15,384	0.00%
2024/06/03	4.2	326.57	4	325.13	323.50	0.2	15,524	0.00%
2024/05/31	2.1	323.76	1	318.00	318.00	1.1	15,608	0.01%
2024/05/30	0	328.50	0	0.00	329.00	0	15,731	0.00%
2024/05/29	8	338.38	11	336.50	332.00	-3	16,211	-0.02%
2024/05/28	3.3	325.97	4	325.88	330.00	-0.7	16,352	0.00%
2024/05/27	5	322.40	3	322.33	324.00	2	16,522	0.01%
2024/05/24	5	318.70	5	319.00	319.00	0	16,697	0.00%
2024/05/23	9	325.33	6	319.67	317.00	3	16,910	0.02%
2024/05/22	0	0.00	5	328.60	328.50	-5	17,111	-0.03%
2024/05/21	2	329.75	1.1	328.00	330.00	0.9	17,541	0.01%
2024/05/20	6	328.33	5	327.10	325.00	1	17,657	0.01%
2024/05/17	10	326.55	15	324.57	322.50	-5	17,899	-0.03%
2024/05/16	6.1	316.14	10	314.00	314.50	-4	17,937	-0.02%
2024/05/15	6	312.92	7	314.21	311.00	-1	18,425	-0.01%
2024/05/14	2	313.25	7	318.36	320.00	-5	18,814	-0.03%
2024/05/13	3	313.83	2.1	312.11	313.00	0.9	19,032	0.00%
2024/05/10	3	307.17	4	306.38	307.00	-1	19,496	-0.01%
2024/05/09	7	311.00	2	311.00	310.00	5	19,704	0.03%
2024/05/08	13.2	316.06	12.1	313.20	311.50	1	19,933	0.01%
2024/05/07	2	301.75	14	302.32	312.00	-12	20,004	-0.06%
2024/05/06	1.1	290.62	3	292.33	292.00	-1.9	19,941	-0.01%
2024/05/03	16	289.66	15	287.17	286.00	1	20,066	0.00%
2024/05/02	12.1	287.97	9	289.22	288.50	3.1	20,359	0.02%
2024/04/29	1	300.50	4	300.38	301.00	-3	20,774	-0.01%
2024/04/26	9	298.28	6	299.67	295.50	3	21,500	0.01%
2024/04/25	4	292.38	2	290.75	290.50	2	21,841	0.01%
2024/04/24	9	294.78	12	297.83	299.50	-3	21,890	-0.01%
2024/04/23	3	282.17	4	283.50	281.00	-1	21,915	0.00%
2024/04/22	4.1	287.34	3	285.67	282.50	1.1	21,890	0.00%
2024/04/19	7	291.80	4	295.50	292.50	3	21,857	0.01%
2024/04/18	3	303.50	3	303.00	302.00	0	21,884	0.00%
2024/04/17	9	305.78	9	305.06	308.00	0	22,149	0.00%
2024/04/16	3	301.51	1	302.00	302.00	2	22,111	0.01%
2024/04/15	8	304.06	0	0.00	302.00	8	22,218	0.04%
2024/04/12	1.1	317.57	2.3	317.63	318.00	-1.3	22,071	-0.01%
2024/04/11	3	320.18	2	316.00	320.50	1	22,015	0.00%
2024/04/10	11.1	335.74	1.2	322.57	320.00	9.9	21,964	0.05%
2024/04/09	3.1	341.25	7	340.29	335.00	-3.9	21,664	-0.02%
2024/04/08	16	333.16	25.1	332.77	340.00	-9.1	21,721	-0.04%
2024/04/03	1	313.00	4	318.13	317.50	-3	21,494	-0.01%
2024/04/02	21	318.38	40	314.85	317.00	-19	21,370	-0.09%
2024/04/01	1	319.00	3	318.00	318.50	-2	21,222	-0.01%
2024/03/29	14	318.68	17.1	320.07	316.00	-3	21,146	-0.01%
2024/03/28	9	310.33	10	311.75	313.00	-1	20,885	0.00%
2024/03/27	6.3	306.62	3	308.50	310.00	3.3	20,888	0.02%
2024/03/26	1	304.51	2.1	306.90	304.50	-1.1	20,952	-0.01%
2024/03/25	17.1	307.08	4	305.75	306.00	13.1	20,978	0.06%
2024/03/22	33	298.81	18	301.44	303.00	15	21,011	0.07%
2024/03/21	14.1	292.12	3	290.50	291.00	11.1	20,568	0.05%
2024/03/20	7.5	299.90	2	300.75	295.00	5.5	20,540	0.03%
2024/03/19	6.2	311.06	3	305.33	305.00	3.2	20,591	0.02%
2024/03/18	9	310.05	6	308.00	310.50	3	20,605	0.01%
2024/03/15	22	310.80	12	313.63	313.00	10	20,670	0.05%
2024/03/14	0.5	318.58	0	0.00	317.50	0.5	20,584	0.00%
2024/03/13	14.4	339.68	26.1	330.72	328.00	-11.7	20,968	-0.06%
2024/03/12	3.4	358.22	5	358.60	355.00	-1.6	20,947	-0.01%
2024/03/11	7	362.14	10.6	366.54	360.00	-3.6	21,071	-0.02%
2024/03/08	16.1	363.45	15	365.93	358.00	1.1	20,879	0.01%
2024/03/07	7	362.14	12	361.33	359.00	-5	20,680	-0.02%
2024/03/06	13.2	364.19	4	363.75	362.50	9.2	20,673	0.04%
2024/03/05	2	362.50	2.1	358.93	361.50	-0.1	20,875	0.00%
2024/03/04	11	366.22	7.1	367.09	354.50	3.9	20,978	0.02%
2024/03/01	11	355.05	17.2	355.25	361.00	-6.2	20,553	-0.03%
2024/02/29	6	338.66	5	343.22	345.00	1	20,268	0.00%
2024/02/27	15.1	333.05	15	333.73	334.00	0.1	20,072	0.00%
2024/02/26	8	334.81	7	333.57	335.00	1	20,034	0.01%
2024/02/23	9.1	352.62	5	346.00	342.50	4.1	20,105	0.02%
2024/02/22	15.4	356.04	13	354.88	347.00	2.4	20,284	0.01%
2024/02/21	4.1	348.76	2	349.00	347.50	2.1	19,874	0.01%
2024/02/20	14.5	358.34	7	352.93	357.00	7.5	19,790	0.04%
2024/02/19	6.7	369.12	2	368.98	366.50	4.6	19,592	0.02%
2024/02/16	18	380.00	16.1	377.76	381.00	1.9	19,637	0.01%
2024/02/15	1	362.00	20.1	369.98	370.50	-19.1	19,260	-0.10%
2024/02/05	17	339.79	12.3	340.24	337.00	4.7	18,948	0.02%
2024/02/02	12	333.58	13	336.77	333.00	-1	18,947	-0.01%
2024/02/01	2	308.25	7	311.21	313.50	-5	18,987	-0.03%
2024/01/31	14	308.32	11	307.86	309.00	3	19,098	0.02%
2024/01/30	6	303.33	15.5	306.54	305.00	-9.5	19,085	-0.05%
2024/01/29	7	289.71	9	293.22	295.00	-2	19,111	-0.01%
2024/01/26	2	289.25	4	284.50	284.00	-2	19,311	-0.01%
2024/01/25	5.1	295.85	8	293.44	292.00	-2.9	19,532	-0.01%
2024/01/24	13	295.42	8	294.13	293.50	5	19,400	0.03%
2024/01/23	7	291.64	4	291.25	291.00	3	19,559	0.02%
2024/01/22	7	290.00	17.1	292.32	297.50	-10.1	19,345	-0.05%
2024/01/19	2	266.25	10	268.00	270.50	-8	18,793	-0.04%
2024/01/18	2	252.00	5	250.02	256.00	-3	18,715	-0.02%
2024/01/17	5	262.00	1	257.50	257.00	4	18,829	0.02%
2024/01/16	1	262.00	1	261.00	261.50	0	18,890	0.00%
2024/01/15	7	261.79	0	0.00	260.50	7	19,056	0.04%
2024/01/12	3	259.83	3	262.83	262.00	0	19,319	0.00%
2024/01/11	9	256.22	20.6	255.09	263.00	-11.6	19,423	-0.06%
2024/01/10	2	248.51	1	247.50	247.50	1	19,718	0.01%
2024/01/09	7	252.86	4	252.75	252.00	3	19,960	0.02%
2024/01/08	3.2	244.36	7	243.29	241.50	-3.8	19,988	-0.02%
2024/01/05	0	0.00	1	247.00	243.00	-1	20,430	0.00%
2024/01/04	6	248.00	4	247.38	247.00	2	20,781	0.01%
2024/01/03	8.1	249.87	16	248.56	247.50	-7.9	21,367	-0.04%
2024/01/02	15	256.23	8	253.13	255.00	7	21,383	0.03%
2023/12/29	5.5	267.68	4	267.50	266.00	1.5	21,203	0.01%
2023/12/28	3	266.00	1	265.51	265.50	2	21,225	0.01%
2023/12/27	2	264.50	12.6	264.94	264.00	-10.6	21,380	-0.05%
2023/12/26	1	264.00	1	263.50	264.00	0	21,804	0.00%
2023/12/25	3	263.00	14	263.39	263.50	-11	22,253	-0.05%
2023/12/22	12	262.50	6	261.00	259.00	6	22,547	0.03%
2023/12/21	7	256.71	11	262.14	262.00	-4	22,777	-0.02%
2023/12/20	15	260.63	8.1	262.86	261.50	6.9	23,024	0.03%
2023/12/19	9.1	257.30	8	257.63	260.00	1.1	23,341	0.00%
2023/12/18	3	255.33	2	258.00	255.50	1	23,623	0.00%
2023/12/15	12	257.29	50	259.11	254.00	-38	24,052	-0.16%
2023/12/14	33	258.00	9.1	258.06	257.50	23.9	24,102	0.10%
2023/12/13	15	252.63	5	250.80	250.00	10	24,239	0.04%
2023/12/12	7	253.50	9	252.33	250.50	-2	24,357	-0.01%
2023/12/11	10.1	254.09	5	256.80	251.50	5.1	24,544	0.02%
2023/12/08	26.2	267.52	29.6	263.54	258.50	-3.3	24,567	-0.01%
2023/12/07	16.6	252.07	16.3	255.20	259.50	0.2	24,442	0.00%
2023/12/06	18	240.36	7.2	241.76	243.50	10.8	24,601	0.04%
2023/12/05	4.5	230.33	2	230.50	228.50	2.5	24,768	0.01%
2023/12/04	5.5	240.18	9	240.11	236.00	-3.5	25,017	-0.01%
2023/12/01	3	245.83	8	246.19	246.00	-5	25,087	-0.02%
2023/11/30	8.1	247.22	7	248.36	250.00	1.1	25,309	0.00%
2023/11/29	6	241.17	13	243.31	243.50	-7	25,290	-0.03%
2023/11/28	5	234.00	4	234.88	235.00	1	25,443	0.00%
2023/11/27	2	232.50	2.1	231.81	230.00	-0.1	26,463	0.00%
2023/11/24	3.2	234.81	2.1	235.23	232.00	1.2	26,978	0.00%
2023/11/22	14	235.54	4	234.63	233.50	10	27,809	0.04%
2023/11/21	10.1	240.32	12	243.58	244.00	-1.9	27,996	-0.01%
2023/11/20	1	230.50	2	231.75	233.00	-1	28,514	0.00%
2023/11/17	5	230.80	1	232.00	230.50	4	28,784	0.01%
2023/11/16	3.1	231.68	2	233.00	233.00	1.1	29,414	0.00%
2023/11/15	8	235.06	7	234.57	228.50	1	29,340	0.00%
2023/11/14	3	227.67	3.1	229.66	229.50	-0.1	29,350	0.00%
2023/11/13	6	229.33	1	225.50	225.50	5	29,605	0.02%
2023/11/10	2	227.50	4	227.75	230.50	-2	29,695	-0.01%
2023/11/09	16.1	230.55	17	231.29	231.00	-0.9	29,822	0.00%
2023/11/08	6	225.92	2	224.50	224.50	4	29,683	0.01%
2023/11/07	0	218.30	1	218.00	220.50	-1	29,783	0.00%
2023/11/06	7	218.50	8	220.19	220.00	-1	30,121	0.00%
2023/11/03	6	223.45	7	222.29	220.50	-1	30,274	0.00%
2023/11/02	2	227.00	7	233.64	226.50	-5	30,540	-0.02%
2023/11/01	5	219.60	2	217.25	221.00	3	30,490	0.01%
2023/10/31	3.2	222.21	4	225.13	217.50	-0.9	30,708	0.00%
2023/10/30	3	234.83	8	234.88	232.50	-5	30,679	-0.02%
2023/10/27	0	0.00	2	234.50	235.50	-2	30,856	-0.01%
2023/10/26	4	234.88	7	231.43	232.00	-3	31,051	-0.01%
2023/10/25	5	247.80	2	246.00	245.50	3	31,115	0.01%
2023/10/24	4.1	240.76	3	243.83	247.00	1.1	31,257	0.00%
2023/10/23	10	243.20	10	241.25	239.00	0	31,608	0.00%
2023/10/20	5.1	240.60	5	238.50	241.50	0.1	32,203	0.00%
2023/10/19	7.1	244.42	6	244.00	243.00	1.1	32,573	0.00%
2023/10/18	6.1	249.27	2	253.75	246.00	4.1	33,002	0.01%
2023/10/17	6.1	267.61	3	263.50	261.50	3.1	32,569	0.01%
2023/10/16	10.1	268.98	9	265.96	265.50	1.1	32,685	0.00%
2023/10/13	12.1	272.69	5	272.00	271.00	7.1	33,080	0.02%
2023/10/12	2	282.75	6.1	285.16	284.50	-4.1	32,909	-0.01%
2023/10/11	17.1	290.39	14	288.71	274.00	3.1	33,130	0.01%
2023/10/06	4	290.75	9	289.22	289.50	-5	33,267	-0.02%
2023/10/05	9	287.28	3	287.33	288.00	6	33,634	0.02%
2023/10/04	5	285.00	6	284.17	287.50	-1	33,823	0.00%
2023/10/03	3	290.33	8	290.31	290.00	-5	34,036	-0.01%
2023/10/02	14.1	293.21	17	293.85	290.00	-3	34,069	-0.01%
2023/09/28	13	286.54	8	285.88	281.50	5	33,874	0.01%
2023/09/27	6	281.25	11	281.32	284.50	-5	33,745	-0.01%
2023/09/26	5	280.80	19	279.84	275.50	-14	33,843	-0.04%
2023/09/25	16.2	275.14	7	274.14	274.50	9.2	33,822	0.03%
2023/09/22	3	271.67	5	274.40	279.00	-2	33,668	-0.01%
2023/09/21	6	263.14	6	267.50	268.50	0	33,359	0.00%
2023/09/20	10	266.24	10.1	268.47	263.50	-0.1	33,008	0.00%
2023/09/19	2	255.75	1	253.50	253.50	1	32,760	0.00%
2023/09/18	8.2	261.95	1	265.50	260.00	7.2	32,765	0.02%
2023/09/15	9	274.61	7	273.86	271.50	2	32,493	0.01%
2023/09/14	6	278.33	9.1	278.68	278.00	-3.1	32,446	-0.01%
2023/09/13	5.1	267.99	2	268.50	267.50	3.1	32,186	0.01%
2023/09/12	8.3	273.78	7	274.21	270.50	1.3	32,289	0.00%
2023/09/11	16	290.23	19	290.66	279.50	-3	32,135	-0.01%
2023/09/08	10	312.00	12	311.71	307.50	-2	31,678	-0.01%
2023/09/07	17.2	305.09	20	306.50	314.50	-2.8	31,645	-0.01%
2023/09/06	9	307.00	1	307.50	306.50	8	31,971	0.03%
2023/09/05	15.1	307.02	3	314.17	311.00	12.1	32,151	0.04%
2023/09/04	6	318.67	3	317.00	316.00	3	31,990	0.01%
2023/09/01	10	332.38	10	330.25	323.00	0	32,027	0.00%
2023/08/31	10.1	345.98	7	345.71	341.00	3.1	31,778	0.01%
2023/08/30	14	365.36	8	365.19	354.00	6	31,011	0.02%
2023/08/29	13	352.38	9	354.94	354.00	4	31,023	0.01%
2023/08/28	6	341.33	6	341.75	345.00	0	30,750	0.00%
2023/08/25	13	343.50	7	344.71	342.50	6	30,385	0.02%
2023/08/24	9	346.20	17	351.62	354.00	-8	30,075	-0.03%
2023/08/23	12	333.21	2	329.50	334.50	10	29,494	0.03%
2023/08/22	6	332.00	11	332.82	335.50	-5	30,070	-0.02%
2023/08/21	1	309.50	0.1	310.50	310.50	0.9	29,770	0.00%
2023/08/18	2	322.50	1	306.00	312.00	1	29,911	0.00%
2023/08/17	5	331.40	17	332.09	331.00	-12	29,649	-0.04%
2023/08/16	32	326.84	5.4	319.43	334.50	26.6	29,316	0.09%
2023/08/15	17	314.09	8.2	314.17	316.00	8.8	29,189	0.03%
2023/08/14	5.2	291.63	6	293.25	296.00	-0.8	29,144	0.00%
2023/08/11	4	300.38	5	304.30	300.50	-1	29,103	0.00%
2023/08/10	15.5	304.15	7	296.21	296.00	8.5	28,971	0.03%
2023/08/09	17	338.68	48	330.61	328.50	-31	28,392	-0.11%
2023/08/08	16	339.38	18.2	337.89	333.50	-2.2	27,833	-0.01%
2023/08/07	4	327.88	5.2	332.29	336.50	-1.2	27,317	0.00%
2023/08/04	4	303.25	3	308.83	306.00	1	27,098	0.00%
2023/08/02	5.1	317.48	11	301.82	297.00	-5.9	26,783	-0.02%
2023/08/01	9	315.22	5	321.56	319.00	4	26,423	0.02%
2023/07/31	6	319.91	4.1	330.15	314.00	1.9	26,171	0.01%
2023/07/28	6	345.17	5	343.20	347.50	1	25,871	0.00%
2023/07/27	2	338.00	3.1	333.83	332.00	-1.1	25,518	0.00%
2023/07/26	1	335.55	1.1	332.43	333.00	0	25,212	0.00%
2023/07/25	13	372.04	15	366.00	352.50	-2	24,586	-0.01%
2023/07/24	16.1	329.17	11	333.50	354.50	5.1	23,766	0.02%
2023/07/21	5	311.10	4	309.38	322.50	1	23,010	0.00%
2023/07/20	1	305.00	1	304.00	305.00	0	22,300	0.00%
2023/07/19	3.1	305.76	11	308.95	298.50	-7.9	22,068	-0.04%
2023/07/18	9.1	305.02	3	311.50	312.50	6.1	21,625	0.03%
2023/07/17	4	295.00	4.1	297.44	293.50	-0.1	20,944	0.00%
2023/07/14	8	299.69	7	293.00	296.00	1	20,668	0.00%
2023/07/13	11.3	325.62	4	323.00	295.50	7.3	20,034	0.04%
2023/07/12	8	293.81	8.5	296.01	304.00	-0.5	19,203	0.00%
2023/07/11	7	277.29	9	279.39	276.50	-2	18,647	-0.01%
2023/07/10	2	272.75	1	276.50	273.50	1	18,304	0.01%
2023/07/07	3.1	260.35	4	260.25	261.00	-0.9	17,909	-0.01%
2023/07/06	1.1	265.80	2	267.50	264.00	-0.9	17,667	-0.01%
2023/07/05	6	263.17	2	264.25	265.00	4	17,349	0.02%
2023/07/04	7	259.50	20	261.90	272.50	-13	16,996	-0.08%
2023/07/03	12.1	249.05	10.7	251.53	248.00	1.4	16,641	0.01%
2023/06/30	4	237.00	6	238.75	243.50	-2	16,329	-0.01%
2023/06/29	4	233.63	5	230.70	233.00	-1	16,120	-0.01%
2023/06/28	1.1	229.09	0	0.00	227.00	1.1	15,875	0.01%
2023/06/27	1.1	237.00	1	233.00	233.00	0.1	15,635	0.00%
2023/06/26	3	246.50	1	244.27	243.50	2	15,298	0.01%
2023/06/20	3	253.00	14	256.04	256.00	-11	14,909	-0.07%
2023/06/19	10	250.00	0	0.00	252.50	10	14,742	0.07%
2023/06/16	1.1	252.14	15	253.43	254.50	-14	14,558	-0.10%
2023/06/15	11	246.09	11	250.77	246.00	0	14,123	0.00%
2023/06/14	9	242.89	8	243.75	242.50	1	13,790	0.01%
2023/06/13	13	244.81	2	244.00	245.00	11	13,545	0.08%
2023/06/12	8	248.31	6.2	248.64	243.00	1.8	13,144	0.01%
2023/06/09	9	233.72	11.1	238.01	240.50	-2	12,421	-0.02%
2023/06/08	5.1	220.48	15	219.13	219.00	-9.9	11,937	-0.08%
2023/06/07	5	217.10	5	218.40	224.50	0	11,744	0.00%
2023/06/06	14	210.96	1	210.00	209.00	13	11,416	0.11%
2023/06/05	3	204.83	2.1	206.56	211.50	1	11,220	0.01%
2023/06/02	2.1	199.62	3	205.17	203.00	-0.9	10,857	-0.01%
2023/05/31	3	185.67	21	186.07	186.50	-18	9,895	-0.18%
2023/05/30	20	183.50	0	0.00	184.50	20	9,695	0.21%
2023/05/29	6	186.67	7.1	185.21	186.00	-1.1	9,462	-0.01%
2023/05/26	6.1	188.06	7	189.79	185.00	-1	9,012	-0.01%
2023/05/25	1	179.00	3.2	180.00	180.00	-2.2	8,182	-0.03%
2023/05/24	0	0.00	0	162.00	165.00	0	7,686	0.00%
2023/05/22	0.2	160.50	1	161.00	161.50	-0.8	7,261	-0.01%
2023/05/19	0	0.00	1.1	161.50	164.00	-1.1	7,143	-0.01%
2023/05/18	0	0.00	5	155.40	159.50	-5	6,904	-0.07%
2023/05/17	5	147.70	5	149.40	149.50	0	6,508	0.00%
2023/05/16	1	142.50	0	0.00	144.50	1	6,089	0.02%
2023/05/11	3	140.50	14	141.43	141.00	-11	5,621	-0.20%
2023/05/10	1	136.00	0	0.00	139.50	1	5,636	0.02%
2023/05/09	0	0.00	1.2	137.67	139.00	-1.2	5,615	-0.02%
2023/05/04	0	0.00	1	135.50	136.00	-1	5,687	-0.02%
2023/04/25	1	133.50	1	130.50	129.00	0	5,983	0.00%
2023/04/21	1	133.50	2	132.25	132.00	-1	6,020	-0.02%
2023/04/19	0.1	135.00	7	132.64	134.50	-7	6,132	-0.11%
2023/04/18	0	0.00	1	135.00	135.50	-1	6,115	-0.02%
2023/04/13	1	134.00	0	0.00	132.00	1	6,302	0.02%
2023/03/31	0	0.00	1	132.50	133.50	-1	6,146	-0.02%
2023/03/30	1	132.00	3	133.33	133.00	-2	6,240	-0.03%
2023/03/28	1	127.50	2	128.00	128.00	-1	6,421	-0.02%
2023/03/27	1	128.50	0	0.00	128.00	1	6,570	0.02%
2023/03/23	1	124.50	1	124.00	126.00	0	7,530	0.00%
2023/03/22	0	0.00	2	123.75	123.50	-2	7,667	-0.03%
2023/03/20	0	0.00	2	119.50	120.00	-2	7,621	-0.03%
2023/03/17	1	119.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	3	120.17	119.50	-3	7,638	-0.04%
2023/03/14	2	117.00	0	0.00	117.50	2	7,723	0.03%
2023/03/13	0	0.00	5	118.00	118.50	-5	7,758	-0.06%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	1	120.00	1	120.00	119.00	0	7,803	0.00%
2023/03/08	1	117.50	0	0.00	117.00	1	7,802	0.01%
2023/02/24	3	122.00	5	121.80	119.00	-2	8,196	-0.02%
2023/02/23	1	121.00	1	121.00	120.50	0	8,349	0.00%
2023/02/21	3	116.33	1	116.00	116.50	2	8,830	0.02%
2023/02/20	2	117.00	1	116.50	116.50	1	9,029	0.01%
2023/02/17	0	0.00	1	119.50	117.50	-1	9,090	-0.01%
2023/02/15	0	0.00	1	119.00	119.00	-1	9,259	-0.01%
2023/02/14	4	117.63	9	119.11	119.00	-5	9,307	-0.05%
2023/02/13	2	116.50	2	117.50	117.50	0	9,392	0.00%
2023/02/10	5	117.20	0	0.00	117.00	5	9,518	0.05%
2023/02/09	1	117.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	122.00	1	121.50	120.00	0	9,879	0.00%
2023/02/07	0	0.00	5	119.40	119.50	-5	9,880	-0.05%
2023/02/06	3	114.50	0	0.00	116.00	3	9,766	0.03%
2023/01/31	1	115.00	20	120.25	115.50	-19	9,642	-0.20%
2023/01/30	2	116.00	7.1	118.58	119.50	-5.1	9,570	-0.05%
2023/01/13	2	114.75	2	113.50	114.00	0	9,583	0.00%
2023/01/12	3	114.50	0	0.00	114.00	3	9,710	0.03%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	4	113.88	114.50	-4	10,444	-0.04%
2023/01/09	2	113.75	2	114.00	113.50	0	10,464	0.00%
2023/01/06	0	0.00	10	112.00	112.00	-10	10,450	-0.10%
2023/01/05	2	112.50	2	113.50	110.50	0	10,448	0.00%
2023/01/04	10	112.00	3	111.33	112.00	7	10,370	0.07%
2023/01/03	0	0.00	6	109.50	111.00	-6	10,354	-0.06%
2022/12/30	1	109.50	1	108.00	106.50	0	10,334	0.00%
2022/12/29	2	106.50	2	107.00	107.50	0	10,358	0.00%
2022/12/26	2	106.75	0	0.00	105.00	2	10,496	0.02%
2022/12/23	1	103.00	1	104.00	106.50	0	10,489	0.00%
2022/12/22	1	103.00	1	105.50	105.00	0	10,577	0.00%
2022/12/20	1	101.00	0	0.00	100.00	1	10,440	0.01%
2022/12/19	6	104.58	0	0.00	103.00	6	10,318	0.06%
2022/12/16	2	108.50	0	0.00	107.00	2	10,187	0.02%
2022/12/15	3	113.50	8	114.63	114.00	-5	9,893	-0.05%
2022/12/14	3	107.33	4	106.00	107.00	-1	9,425	-0.01%
2022/12/12	0	0.00	5	102.00	102.50	-5	9,527	-0.05%
2022/12/09	5	103.00	0	0.00	102.50	5	9,695	0.05%
2022/12/08	1	104.00	1	102.50	102.50	0	9,983	0.00%
2022/12/07	3.5	100.64	10	100.00	101.00	-6.5	10,046	-0.06%
2022/12/06	4	103.50	2	103.50	103.50	2	10,246	0.02%
2022/12/05	1	109.00	1	108.50	108.00	0	10,310	0.00%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	10	112.00	6	111.33	112.50	4	10,376	0.04%
2022/11/30	0	0.00	1	108.50	108.00	-1	10,259	-0.01%
2022/11/25	5	108.70	30	108.75	107.50	-25	10,102	-0.25%
2022/11/23	0	0.00	0.3	106.00	105.50	-0.3	9,809	0.00%
2022/11/22	14	108.36	3	108.33	107.00	11	9,772	0.11%
2022/11/21	22	109.57	3	108.67	108.00	19	9,725	0.20%
2022/11/18	5	111.00	24	111.29	113.00	-19	9,512	-0.20%
2022/11/17	8.2	105.08	11	106.00	107.00	-2.8	9,089	-0.03%
2022/11/16	0	0.00	43	101.56	104.00	-43	8,886	-0.48%
2022/11/15	25	98.93	10	99.41	99.00	15	8,682	0.17%
2022/11/14	6	99.03	1	100.50	100.50	5	8,649	0.06%
2022/11/11	11	101.27	12.2	103.70	101.00	-1.2	8,571	-0.01%
2022/11/10	10	99.60	10	101.00	100.50	0	8,519	0.00%
2022/11/09	5	102.00	1	102.50	102.50	4	8,495	0.05%
2022/11/08	15	101.30	2	101.25	101.00	13	8,550	0.15%
2022/11/07	11	101.24	5	101.90	102.00	6	8,528	0.07%
2022/11/04	1	94.90	2	96.25	96.80	-1	8,287	-0.01%
2022/11/03	0	0.00	3	95.13	95.10	-3	8,107	-0.04%
2022/11/02	5	92.40	2	92.30	92.50	3	7,989	0.04%
2022/10/27	3	92.37	18.1	92.89	93.00	-15.1	8,161	-0.19%
2022/10/26	6	91.33	6	91.45	91.30	0	8,133	0.00%
2022/10/25	3	89.67	3	90.17	90.20	0	8,121	0.00%
2022/10/24	25	90.82	30	91.02	90.00	-5	8,135	-0.06%
2022/10/20	6	89.28	1.4	89.94	90.00	4.6	8,092	0.06%
2022/10/19	14	90.38	15	90.57	91.60	-1	8,056	-0.01%
2022/10/18	14	90.01	10	89.95	89.30	4	7,844	0.05%
2022/10/17	0.2	82.10	0	0.00	83.10	0.2	7,549	0.00%
2022/10/14	2	83.10	2	82.55	82.10	0	7,581	0.00%
2022/10/13	1	83.40	1	83.70	82.90	0	7,723	0.00%
2022/10/11	0.1	83.60	0	0.00	82.90	0.1	7,973	0.00%
2022/10/07	6	85.12	0	0.00	84.80	6	7,914	0.08%
2022/10/06	4	89.58	4	89.55	89.00	0	7,802	0.00%
2022/10/05	0.1	91.50	5	90.60	90.60	-4.9	7,777	-0.06%
2022/10/04	5	90.54	0	0.00	90.70	5	7,749	0.06%
2022/09/29	0	0.00	5	89.70	88.90	-5	7,691	-0.07%
2022/09/28	1	88.80	2	89.75	88.40	-1	7,664	-0.01%
2022/09/27	4	89.40	4	87.83	89.00	0	7,667	0.00%
2022/09/26	1	88.50	0	0.00	89.20	1	7,668	0.01%
2022/09/23	1	93.70	3	92.53	92.20	-2	7,904	-0.03%
2022/09/22	6	92.73	1	93.00	93.00	5	7,956	0.06%
2022/09/21	0	0.00	1	91.90	90.00	-1	7,830	-0.01%
2022/09/20	3	94.20	6	93.93	93.20	-3	7,646	-0.04%
2022/09/19	6	95.18	17	94.97	95.30	-11	7,475	-0.15%
2022/09/16	16	95.47	2	93.70	93.70	14	7,292	0.19%
2022/09/15	21	94.71	29	95.36	95.50	-8	7,172	-0.11%
2022/09/14	3	91.13	1	92.60	91.00	2	6,920	0.03%
2022/09/13	8	93.80	24	94.85	92.90	-16	6,768	-0.24%
2022/09/12	39	91.15	36	90.42	91.10	3	6,573	0.05%
2022/09/08	5	85.80	4.3	81.86	86.20	0.7	6,484	0.01%
2022/09/07	3	80.40	0	0.00	80.30	3	6,467	0.05%
2022/09/05	0	0.00	10	84.00	83.50	-10	6,663	-0.15%
2022/08/26	10	86.10	0	0.00	87.00	10	6,799	0.15%
2022/08/25	0	0.00	1	85.00	85.70	-1	6,768	-0.01%
2022/08/23	1	83.50	10	83.80	83.50	-9	6,791	-0.13%
2022/08/22	1	85.20	0	0.00	85.00	1	6,893	0.01%
2022/08/19	2	87.40	10	87.18	87.10	-8	6,903	-0.12%
2022/08/18	13	86.65	1	86.80	86.90	12	6,890	0.17%
2022/08/17	0	0.00	1	83.30	85.30	-1	6,838	-0.01%
2022/08/16	1	83.80	2	83.90	83.60	-1	6,825	-0.01%
2022/08/15	0	0.00	11	85.27	85.20	-11	6,797	-0.16%
2022/08/12	2	82.60	0	0.00	82.80	2	6,669	0.03%
2022/08/11	5	80.30	1	80.70	80.30	4	6,549	0.06%
2022/08/10	2	79.30	0	0.00	79.30	2	6,543	0.03%
2022/08/09	0	0.00	1.2	79.74	79.90	-1.2	6,553	-0.02%
2022/08/08	0	0.00	10	79.35	79.70	-10	6,590	-0.15%
2022/08/05	0	0.00	1	80.50	80.60	-1	6,588	-0.02%
2022/08/04	15.3	80.70	11	80.54	79.60	4.3	6,598	0.07%
2022/08/03	9	92.11	0	0.00	92.30	9	6,507	0.14%
2022/08/02	1	92.50	0	0.00	92.20	1	6,427	0.02%
2022/08/01	1	93.00	1	92.90	93.30	0	6,343	0.00%
2022/07/29	7.1	90.58	0	0.00	91.40	7.1	6,304	0.11%
2022/07/26	11	91.88	10	91.40	89.80	1	6,222	0.02%
2022/07/25	7	93.79	0	0.00	94.00	7	6,130	0.11%
2022/07/22	6	95.97	6	95.58	95.30	0	6,050	0.00%
2022/07/20	3.4	96.34	10	96.70	96.80	-6.7	5,880	-0.11%
2022/07/19	18	93.38	3	93.30	93.80	15	5,812	0.26%
2022/07/08	1	89.30	0	0.00	89.30	1	5,914	0.02%
2022/07/07	1	85.00	3	85.33	86.70	-2	5,950	-0.03%
2022/07/05	2	85.50	0	0.00	86.20	2	6,044	0.03%
2022/07/04	0	0.00	4	83.10	83.40	-4	6,076	-0.07%
2022/07/01	4	81.10	0	0.00	81.50	4	6,107	0.07%
2022/06/30	1	90.80	0	0.00	88.70	1	5,859	0.02%
2022/06/29	0.1	91.50	0	0.00	92.00	0.1	5,812	0.00%
2022/06/22	10	92.80	0.1	92.90	92.10	9.9	5,892	0.17%
2022/06/21	0	0.00	0	97.00	96.50	0	5,892	0.00%
2022/06/20	1	94.20	5	94.24	93.90	-4	5,958	-0.07%
2022/06/16	1	102.00	0	0.00	98.80	1	6,177	0.02%
2022/06/15	4.1	101.51	46	101.50	100.00	-41.9	6,163	-0.68%
2022/06/14	10	103.00	0	0.00	104.00	10	6,154	0.16%
2022/06/13	1.3	105.70	0	106.50	106.00	1.2	6,167	0.02%
2022/06/10	1	109.50	5.5	109.55	109.50	-4.5	6,272	-0.07%
2022/06/09	10	114.00	0	0.00	114.00	10	6,453	0.15%
2022/06/08	1	115.50	10	114.01	114.50	-9	6,731	-0.13%
2022/06/07	0	0.00	1	112.00	114.00	-1	6,811	-0.01%
2022/06/06	10.1	111.50	5	111.00	110.50	5.1	6,889	0.07%
2022/06/02	7	111.93	3	112.00	110.50	4	7,007	0.06%
2022/05/31	0	0.00	3	112.67	113.00	-3	7,306	-0.04%
2022/05/30	43	113.47	2	111.75	112.50	41	7,376	0.56%
2022/05/27	0	0.00	46	108.37	108.00	-46	7,348	-0.63%
2022/05/25	6	105.67	0	0.00	105.50	6	7,686	0.08%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/20	2	107.50	0	0.00	107.00	2	8,155	0.02%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/17	0	0.00	3	109.17	108.50	-3	8,414	-0.04%
2022/05/16	4	108.75	0	0.00	107.50	4	8,507	0.05%
2022/05/13	36	106.58	0	108.00	108.00	36	8,587	0.42%
2022/05/12	10	106.00	1.5	106.00	105.50	8.5	8,662	0.10%
2022/05/11	1	107.50	12	106.25	106.00	-11	8,893	-0.12%
2022/05/10	0	107.50	0	0.00	110.00	0	8,902	0.00%
2022/05/09	13	111.96	0	0.00	110.00	13	9,013	0.14%
2022/05/06	4.1	111.38	0	0.00	111.50	4.1	9,231	0.04%
2022/05/05	1.3	115.50	1	115.00	114.50	0.3	9,365	0.00%
2022/05/04	1.1	112.14	2	114.00	115.00	-1	9,416	-0.01%
2022/05/03	1	109.00	11	109.14	111.00	-10	9,440	-0.11%
2022/04/29	5	110.50	0	0.00	108.50	5	9,485	0.05%
2022/04/27	1	107.00	0	107.00	107.50	1	9,616	0.01%
2022/04/26	11	109.91	1	108.00	108.50	10	9,599	0.10%
2022/04/25	1.1	108.44	0	0.00	107.00	1.1	9,596	0.01%
2022/04/22	6	113.08	1	114.00	111.50	5	9,530	0.05%
2022/04/21	1	114.50	10	115.00	113.50	-9	9,544	-0.09%
2022/04/20	4	114.26	1	114.50	116.00	3	9,565	0.03%
2022/04/19	11	113.59	1	114.50	113.50	10	9,539	0.10%
2022/04/18	0	0.00	1	111.50	111.00	-1	9,657	-0.01%
2022/04/15	1.1	113.01	2	113.00	112.50	-0.9	9,847	-0.01%
2022/04/13	1	116.00	0	0.00	116.00	1	10,073	0.01%
2022/04/12	1	119.00	4	116.50	117.00	-3	10,092	-0.03%
2022/04/08	2	122.50	0	0.00	122.50	2	10,174	0.02%
2022/04/07	3	126.17	0	0.00	122.50	3	10,113	0.03%
2022/04/06	2	128.00	1	130.00	127.50	1	10,048	0.01%
2022/04/01	3.1	126.87	4	129.25	130.50	-1	10,021	-0.01%
2022/03/31	2	130.50	0	0.00	130.00	2	10,067	0.02%
2022/03/30	2.1	129.52	0	0.00	130.00	2.1	10,111	0.02%
2022/03/29	0	0.00	3	131.50	131.00	-3	10,208	-0.03%
2022/03/28	3	131.00	1	129.50	131.50	2	10,345	0.02%
2022/03/25	0.3	130.00	3	131.50	130.50	-2.8	10,598	-0.03%
2022/03/24	3	129.83	0	0.00	129.50	3	10,745	0.03%
2022/03/23	1	129.50	0.1	129.40	129.00	1	10,883	0.01%
2022/03/22	5	126.20	6	127.75	128.50	-1	11,334	-0.01%
2022/03/21	6	132.83	1	134.50	131.00	5	11,369	0.04%
2022/03/18	1	128.50	2	131.00	130.50	-1	11,535	-0.01%
2022/03/17	3	130.00	0	0.00	130.50	3	12,011	0.03%
2022/03/16	0	0.00	20	126.00	127.00	-20	12,303	-0.16%
2022/03/15	1.1	126.09	2	127.75	126.00	-0.9	12,771	-0.01%
2022/03/14	12	128.71	2	129.00	130.50	10	13,145	0.08%
2022/03/11	6	133.25	1	132.00	133.00	5	13,092	0.04%
2022/03/10	21	140.02	2	140.25	138.50	19	13,162	0.14%
2022/03/09	3	136.00	1	137.00	136.00	2	13,254	0.02%
2022/03/08	3	136.00	1	140.00	135.50	2	13,304	0.02%
2022/03/07	6	140.58	4	140.25	139.50	2	13,326	0.02%
2022/03/04	2	148.25	1	145.50	148.00	1	13,289	0.01%
2022/03/03	1.1	148.53	3	148.33	148.50	-1.9	13,403	-0.01%
2022/03/02	0	0.00	3	146.00	146.00	-3	13,442	-0.02%
2022/03/01	3	144.17	5	146.20	145.50	-2	13,445	-0.01%
2022/02/25	9	140.89	3	139.50	140.00	6	13,345	0.05%
2022/02/24	8	141.56	3	142.17	141.00	5	13,363	0.04%
2022/02/23	1	141.60	5	143.90	148.00	-4	13,405	-0.03%
2022/02/22	19.1	140.98	5	143.80	140.00	14.1	13,560	0.10%
2022/02/21	6	147.92	4	148.50	147.50	2	13,689	0.01%
2022/02/18	2	150.25	0	0.00	152.50	2	13,886	0.01%
2022/02/17	1	153.00	5	153.10	152.50	-4	14,252	-0.03%
2022/02/16	5	151.30	6	152.50	151.50	-1	14,789	-0.01%
2022/02/15	1	149.00	3	151.00	149.50	-2	15,392	-0.01%
2022/02/14	1	145.00	1	144.50	143.50	0	15,733	0.00%
2022/02/11	2	151.00	2	151.50	148.00	0	16,225	0.00%
2022/02/10	4	152.00	7	150.79	150.00	-3	16,909	-0.02%
2022/02/09	1	152.50	1	152.00	152.50	0	17,851	0.00%
2022/02/08	15	151.43	16	150.53	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	3	145.50	146.00	-3	18,438	-0.02%
2022/01/26	2	138.00	0	0.00	137.50	2	18,851	0.01%
2022/01/25	2	140.75	2	142.00	142.00	0	19,252	0.00%
2022/01/24	5	135.00	5	136.50	140.00	0	19,863	0.00%
2022/01/21	0	0.00	5	141.00	141.00	-5	20,164	-0.02%
2022/01/20	7	144.21	4	145.50	142.00	3	20,174	0.01%
2022/01/17	1.2	140.50	0	0.00	140.50	1.2	20,318	0.01%
2022/01/14	1	139.00	0	0.00	138.50	1	20,520	0.00%
2022/01/12	1	140.00	0.2	141.50	142.00	0.8	21,156	0.00%
2022/01/10	3	143.00	3	143.33	149.00	0	21,764	0.00%
2022/01/07	5.2	146.02	1.1	146.33	147.50	4.1	21,736	0.02%
2022/01/05	1	155.00	0.1	152.50	154.00	0.9	22,262	0.00%
2022/01/04	1	156.50	5	158.50	152.50	-4	23,353	-0.02%
2022/01/03	2	155.50	3	156.17	156.50	-1	24,034	0.00%
2021/12/27	3	157.33	2	156.75	155.00	1	24,009	0.00%
2021/12/24	0	0.00	1.8	155.55	156.00	-1.8	23,957	-0.01%
2021/12/23	0	0.00	0.1	156.50	155.00	-0.1	23,949	0.00%
2021/12/22	1	157.00	0.1	156.50	157.00	1	23,896	0.00%
2021/12/21	10	151.65	5	153.50	155.00	5	23,739	0.02%
2021/12/20	2	153.75	1	155.50	153.50	1	23,512	0.00%
2021/12/17	1	155.50	3	155.17	154.50	-2	23,365	-0.01%
2021/12/16	5	161.30	6	161.58	158.00	-1	23,232	0.00%
2021/12/15	1	151.00	1	153.00	152.50	0	22,701	0.00%
2021/12/14	2	152.75	2	154.75	151.50	0	22,456	0.00%
2021/12/13	10	159.30	6.1	160.21	160.00	4	22,105	0.02%
2021/12/10	2.1	151.01	7	149.57	152.50	-5	21,555	-0.02%
2021/12/09	9.2	146.35	17	146.53	148.00	-7.8	21,107	-0.04%
2021/12/08	0	0.00	6.1	141.42	142.50	-6.1	20,581	-0.03%
2021/12/07	3	133.83	1	136.00	132.50	2	20,071	0.01%
2021/12/06	2	134.00	0	0.00	134.50	2	19,908	0.01%
2021/12/03	1	141.00	11	140.95	141.00	-10	19,687	-0.05%
2021/12/02	0	0.00	2	138.25	136.50	-2	19,627	-0.01%
2021/12/01	2	137.50	3.1	135.13	139.00	-1.1	19,526	-0.01%
2021/11/30	4	134.13	5	135.60	136.00	-1	19,466	-0.01%
2021/11/29	0	0.00	1	131.00	132.00	-1	19,444	-0.01%
2021/11/26	2	134.50	0.3	133.50	135.00	1.7	19,377	0.01%
2021/11/25	11	134.50	0	135.00	134.00	11	19,277	0.06%
2021/11/24	1.1	133.98	0	0.00	134.00	1.1	19,241	0.01%
2021/11/23	2	134.00	2.5	134.37	134.50	-0.5	19,141	0.00%
2021/11/22	2	139.50	0	0.00	138.00	2	18,983	0.01%
2021/11/19	0	0.00	13	142.46	141.00	-13	18,878	-0.07%
2021/11/18	6	141.50	1	147.00	138.50	5	18,774	0.03%
2021/11/17	1	142.50	2.6	140.65	143.00	-1.6	18,459	-0.01%
2021/11/16	5.2	141.37	24	139.54	140.50	-18.8	18,248	-0.10%
2021/11/15	41	138.83	24	138.56	136.00	17	17,904	0.09%
2021/11/12	19	134.42	60	132.14	135.50	-41	17,418	-0.24%
2021/11/11	15	137.97	3.1	137.66	137.00	12	16,805	0.07%
2021/11/10	3.1	138.71	18	139.47	139.00	-15	16,617	-0.09%
2021/11/09	33	137.61	31.7	136.08	136.50	1.3	16,104	0.01%
2021/11/08	5	130.30	14	131.18	133.50	-9	15,262	-0.06%
2021/11/05	46	126.16	18	124.94	124.00	28	14,409	0.19%
2021/11/04	4	122.38	4	123.00	121.00	0	13,781	0.00%
2021/11/03	27	120.65	62	120.30	123.00	-35	13,598	-0.26%
2021/11/02	25	120.10	25	118.18	118.50	0	13,020	0.00%
2021/11/01	13.2	118.48	15	118.77	119.50	-1.8	12,583	-0.01%
2021/10/29	1	108.50	8	111.00	112.50	-7	11,904	-0.06%
2021/10/28	4	108.13	0	0.00	107.50	4	11,594	0.03%
2021/10/27	10.1	107.99	2	107.25	108.00	8.1	11,525	0.07%
2021/10/26	5	107.60	6	107.83	105.50	-1	11,465	-0.01%
2021/10/25	0	0.00	1	104.00	104.00	-1	11,395	-0.01%
2021/10/22	3.1	105.66	4	106.75	105.00	-1	11,377	-0.01%
2021/10/21	18	112.69	19.1	111.86	106.50	-1.1	11,294	-0.01%
2021/10/20	2.2	111.16	1	110.50	110.00	1.2	10,860	0.01%
2021/10/19	3	108.33	5.1	108.60	110.00	-2.1	10,784	-0.02%
2021/10/18	53	110.00	22.3	109.96	107.00	30.8	10,665	0.29%
2021/10/15	0	0.00	21.1	106.12	107.00	-21.1	10,137	-0.21%
2021/10/14	23	105.11	6	105.08	104.50	17	9,964	0.17%
2021/10/13	15	105.77	37	105.69	107.00	-22	9,776	-0.23%
2021/10/12	43	103.43	33.6	104.02	105.00	9.5	9,222	0.10%
2021/10/08	9	96.64	18	99.26	100.50	-9	8,078	-0.11%
2021/10/07	0	0.00	3	91.50	91.80	-3	7,290	-0.04%
2021/10/06	1	84.40	0	0.00	83.50	1	7,296	0.01%
2021/10/05	1	83.80	1	84.60	84.90	0	7,486	0.00%
2021/10/01	3	85.87	0	0.00	86.00	3	7,741	0.04%
2021/09/30	1	86.80	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1	87.20	1	86.90	86.90	0	7,877	0.00%
2021/09/27	0.2	90.90	0	0.00	90.50	0.2	7,945	0.00%
2021/09/24	3	93.33	1.2	93.07	92.10	1.9	7,949	0.02%
2021/09/23	4	92.55	0	92.70	93.00	4	7,945	0.05%
2021/09/22	3	90.10	1	90.70	91.00	2	7,995	0.03%
2021/09/17	2	90.70	2	90.90	91.10	0	8,137	0.00%
2021/09/16	0	0.00	1.2	90.85	90.90	-1.2	8,304	-0.01%
2021/09/15	8	88.95	10	88.90	89.00	-2	8,329	-0.02%
2021/09/14	1	90.80	0	0.00	90.20	1	8,458	0.01%
2021/09/10	1	90.00	1	90.10	90.30	0	9,126	0.00%
2021/09/09	11	88.78	0	0.00	89.90	11	9,546	0.12%
2021/09/08	0	0.00	4	89.50	87.70	-4	9,669	-0.04%
2021/09/07	0	0.00	14	92.09	91.30	-14	9,625	-0.15%
2021/09/06	20	91.40	5	90.92	90.70	15	9,556	0.16%
2021/09/03	0	0.00	1.2	89.89	90.20	-1.2	9,531	-0.01%
2021/09/02	5	90.32	1	88.80	88.80	4	9,559	0.04%
2021/09/01	2	88.60	4	89.35	91.50	-2	9,567	-0.02%
2021/08/31	0.1	86.00	0	0.00	87.80	0.1	9,523	0.00%
2021/08/30	3	85.30	1	85.80	85.30	2	9,551	0.02%
2021/08/27	5	86.38	0	0.00	86.30	5	9,540	0.05%
2021/08/26	0	0.00	1	86.20	86.00	-1	9,584	-0.01%
2021/08/25	3	86.93	1	87.20	87.20	2	9,663	0.02%
2021/08/24	4.1	86.70	3	86.47	86.20	1.1	9,735	0.01%
2021/08/23	2	83.35	1	82.90	83.20	1	9,652	0.01%
2021/08/20	2	82.10	1	82.20	81.50	1	9,748	0.01%
2021/08/19	1.2	83.53	2	83.60	83.10	-0.9	9,724	-0.01%
2021/08/18	8	85.64	9	83.93	86.40	-1	9,819	-0.01%
2021/08/17	3	85.87	1	87.00	85.60	2	10,014	0.02%
2021/08/16	3	88.40	0.1	87.10	88.10	2.9	10,070	0.03%
2021/08/13	2	92.35	0	0.00	92.50	2	10,272	0.02%
2021/08/12	0.1	90.70	5	91.64	94.60	-4.9	10,641	-0.05%
2021/08/11	10.1	94.88	10	95.34	92.80	0.1	10,843	0.00%
2021/08/09	1	99.50	1.3	100.36	99.10	-0.3	11,543	0.00%
2021/08/05	0.1	97.50	0	0.00	97.20	0.1	12,496	0.00%
2021/08/03	6.1	98.86	5	98.80	98.50	1.1	12,714	0.01%
2021/08/02	0.1	99.60	0	0.00	99.50	0.1	13,015	0.00%
2021/07/30	5.1	99.35	0	0.00	100.00	5.1	13,181	0.04%
2021/07/29	1	98.80	0	0.00	98.80	1	13,315	0.01%
2021/07/28	5	101.00	6	99.75	99.50	-1	13,431	-0.01%
2021/07/27	2.1	104.40	2.2	103.14	101.00	-0.1	13,611	0.00%
2021/07/26	2	100.75	8.4	100.85	101.00	-6.4	13,723	-0.05%
2021/07/23	9.3	97.73	5	97.64	97.00	4.3	13,571	0.03%
2021/07/22	1	98.20	1	97.10	97.30	0	13,652	0.00%
2021/07/21	12.3	96.05	5	99.30	96.10	7.3	13,730	0.05%
2021/07/20	2	99.55	1	99.00	98.90	1	13,774	0.01%
2021/07/19	2	100.00	0	0.00	100.00	2	13,920	0.01%
2021/07/16	1	98.50	0	0.00	97.80	1	13,929	0.01%
2021/07/15	6.1	97.22	6	95.82	97.40	0.1	13,973	0.00%
2021/07/14	2.1	96.76	2	97.80	95.30	0.1	14,038	0.00%
2021/07/13	4	98.28	4	98.38	97.20	0	14,178	0.00%
2021/07/12	3.2	98.47	0	0.00	97.60	3.2	14,447	0.02%
2021/07/09	3.2	102.00	3	102.00	101.00	0.2	14,393	0.00%
2021/07/08	8	106.44	2	105.75	105.50	6	14,472	0.04%
2021/07/07	6	112.00	4	112.50	113.00	2	14,399	0.01%
2021/07/06	0	0.00	4	112.25	112.50	-4	14,384	-0.03%
2021/07/05	1	111.50	3	110.17	111.50	-2	14,430	-0.01%
2021/07/01	1	107.50	1	107.00	107.00	0	14,338	0.00%
2021/06/30	5	107.10	1.1	107.02	107.50	4	14,348	0.03%
2021/06/29	3.2	107.52	0	0.00	106.50	3.2	14,334	0.02%
2021/06/28	3	109.50	0	0.00	110.00	3	14,388	0.02%
2021/06/25	5	110.00	16	110.41	108.50	-11	14,245	-0.08%
2021/06/24	4	111.63	1	112.00	112.00	3	14,121	0.02%
2021/06/23	5	112.20	4	111.88	110.50	1	14,188	0.01%
2021/06/22	7.1	112.15	3.2	113.32	111.00	3.9	14,126	0.03%
2021/06/21	13.2	120.18	3	121.83	118.00	10.2	13,793	0.07%
2021/06/18	6	119.08	2	124.00	125.00	4	13,541	0.03%
2021/06/17	1	116.00	1	116.00	116.00	0	13,286	0.00%
2021/06/10	3	112.83	2	113.50	114.00	1	13,623	0.01%
2021/06/09	2	113.00	2	113.50	113.50	0	13,743	0.00%
2021/06/07	0	0.00	3	109.17	111.50	-3	13,982	-0.02%
2021/06/04	2	112.50	1.1	112.50	112.00	0.9	14,326	0.01%
2021/06/02	2	111.50	2	110.00	110.00	0	14,698	0.00%
2021/06/01	2	112.25	3	114.00	113.50	-1	14,626	-0.01%
2021/05/31	2	109.00	2	109.50	110.00	0	14,522	0.00%
2021/05/27	0	0.00	2	106.00	105.00	-2	14,401	-0.01%
2021/05/26	1	103.50	0	0.00	103.00	1	14,398	0.01%
2021/05/25	0.2	106.75	1	101.00	106.00	-0.8	14,306	-0.01%
2021/05/24	1	97.80	7	98.00	99.10	-6	14,150	-0.04%
2021/05/21	18	100.29	18	99.35	99.60	0	14,500	0.00%
2021/05/20	14	102.39	0.1	102.00	102.00	14	14,231	0.10%
2021/05/19	6	115.42	2.2	115.45	113.00	3.8	13,924	0.03%
2021/05/18	0.2	115.00	1	114.00	115.00	-0.8	13,880	-0.01%
2021/05/17	2	106.00	2.1	106.95	106.50	-0.1	13,825	0.00%
2021/05/14	2	101.00	2	103.54	100.00	0	13,398	0.00%
2021/05/13	5	93.86	18	93.82	97.20	-13	13,010	-0.10%
2021/05/11	11.4	116.66	2	119.00	115.50	9.4	12,296	0.08%
2021/05/10	20	126.30	20	125.53	128.00	0	12,100	0.00%
2021/05/07	5	121.80	1	120.50	122.00	4	11,789	0.03%
2021/05/06	0	0.00	1	118.00	120.00	-1	11,685	-0.01%
2021/05/05	0.2	126.17	0	0.00	123.50	0.2	11,554	0.00%
2021/05/04	1	126.00	1	120.00	121.50	0	11,406	0.00%
2021/05/03	13	130.08	6	131.92	125.00	7	11,245	0.06%
2021/04/29	6	121.00	9	122.33	123.00	-3	11,012	-0.03%
2021/04/28	9	120.67	11	120.82	120.50	-2	10,953	-0.02%
2021/04/27	7	119.21	12	118.29	119.00	-5	10,947	-0.05%
2021/04/26	7	114.07	1	114.00	117.00	6	10,762	0.06%
2021/04/23	8	108.69	8	109.19	111.00	0	10,613	0.00%
2021/04/22	2	107.25	8	106.25	104.00	-6	10,485	-0.06%
2021/04/21	4	108.00	6	107.33	106.50	-2	10,433	-0.02%
2021/04/20	2	108.00	1	107.50	108.00	1	10,536	0.01%
2021/04/16	3	112.33	5	115.10	115.50	-2	10,319	-0.02%
2021/04/15	2	107.00	5.6	107.14	108.00	-3.6	10,045	-0.04%
2021/04/14	0	0.00	1	105.00	107.50	-1	9,963	-0.01%
2021/04/13	1	101.50	1.1	104.93	101.50	-0.1	9,837	0.00%
2021/04/12	5	105.60	1	106.00	104.00	4	9,844	0.04%
2021/04/09	0	0.00	3	101.50	102.00	-3	9,781	-0.03%
2021/04/06	0	0.00	1	99.40	99.60	-1	9,614	-0.01%
2021/03/31	11	99.30	12	98.36	99.80	-1	9,513	-0.01%
2021/03/30	1	97.00	0	0.00	96.80	1	9,388	0.01%
2021/03/29	5	97.72	5	97.08	97.50	0	9,386	0.00%
2021/03/26	1	97.30	1	97.10	97.30	0	9,390	0.00%
2021/03/25	2	94.25	0	0.00	94.80	2	9,360	0.02%
2021/03/24	4	97.85	4	96.18	95.80	0	9,397	0.00%
2021/03/23	1	95.90	0	0.00	96.70	1	9,391	0.01%
2021/03/22	6	98.20	3	96.70	97.10	3	9,377	0.03%
2021/03/19	6	96.17	5	96.58	96.80	1	9,286	0.01%
2021/03/18	3	95.67	18	96.13	96.20	-15	9,267	-0.16%
2021/03/17	1	95.30	1	94.40	93.70	0	9,111	0.00%
2021/03/16	3	93.63	2	93.70	95.50	1	9,134	0.01%
2021/03/15	13	94.52	8	95.31	94.70	5	9,070	0.06%
2021/03/12	4	93.63	2	93.15	93.50	2	9,105	0.02%
2021/03/11	16	94.58	30	95.44	95.80	-14	9,014	-0.16%
2021/03/10	22	90.84	29	92.40	92.40	-7	8,729	-0.08%
2021/03/09	7	89.41	6	90.32	90.60	1	8,454	0.01%
2021/03/08	1	87.20	1	88.40	87.40	0	8,222	0.00%
2021/03/05	1	84.60	2	84.00	85.40	-1	8,024	-0.01%
2021/03/04	5	85.12	0	0.00	85.00	5	8,003	0.06%
2021/03/02	5	87.00	0	0.00	85.30	5	7,980	0.06%
2021/02/26	2	86.65	4	86.77	87.00	-2	7,937	-0.03%
2021/02/25	2	88.30	0	0.00	88.00	2	7,912	0.03%
2021/02/24	5.1	89.15	11	88.54	88.20	-6	8,013	-0.07%
2021/02/23	4	92.35	2	91.80	90.20	2	8,056	0.02%
2021/02/22	7	86.86	3	86.93	87.80	4	7,612	0.05%
2021/02/19	0	0.00	1	85.00	85.00	-1	7,414	-0.01%
2021/02/18	0	0.00	2	84.60	85.30	-2	7,308	-0.03%
2021/02/17	0	0.00	14	84.74	85.10	-14	7,090	-0.20%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/01	1	77.00	1	77.20	77.20	0	6,705	0.00%
2021/01/26	2	80.20	0	0.00	79.60	2	6,558	0.03%
2021/01/25	0	0.00	5	79.98	80.60	-5	6,531	-0.08%
2021/01/19	1	79.60	6	79.50	79.70	-5	6,990	-0.07%
2021/01/18	0	0.00	4	79.50	79.00	-4	7,009	-0.06%
2021/01/15	2	80.20	0	0.00	79.90	2	6,970	0.03%
2021/01/14	2	81.20	2	80.70	80.60	0	6,955	0.00%
2021/01/13	1	81.10	2	81.25	81.30	-1	6,921	-0.01%
2021/01/12	0	0.00	1.4	79.53	79.00	-1.4	6,807	-0.02%
2021/01/11	1	78.10	1	79.10	79.20	0	6,749	0.00%
2021/01/08	0	0.00	1	78.80	79.10	-1	6,695	-0.01%
2021/01/06	0	0.00	6	78.57	77.80	-6	6,613	-0.09%
2021/01/05	2	79.00	2	78.65	78.90	0	6,566	0.00%
2021/01/04	3	78.37	1	78.50	78.50	2	6,500	0.03%
2020/12/31	1	78.00	1	78.00	77.80	0	6,519	0.00%
2020/12/29	1.4	77.60	0	0.00	77.30	1.4	6,531	0.02%
2020/12/28	5	77.54	0	0.00	77.60	5	6,546	0.08%
2020/12/24	1	77.30	7	77.83	76.20	-6	6,847	-0.09%
2020/12/23	1	77.00	1	76.80	76.30	0	6,908	0.00%
2020/12/22	6	77.00	4	77.75	76.60	2	7,019	0.03%
2020/12/21	0	0.00	1	78.90	78.50	-1	7,021	-0.01%
2020/12/18	2	80.40	0	0.00	80.40	2	6,925	0.03%
2020/12/17	1	79.60	4	79.60	79.60	-3	6,819	-0.04%
2020/12/16	2	78.65	2	78.50	78.80	0	6,773	0.00%
2020/12/15	1	77.80	3	78.27	77.60	-2	6,734	-0.03%
2020/12/11	7	77.17	1	76.10	76.90	6	6,681	0.09%
2020/12/10	1	78.00	3	80.00	78.30	-2	6,647	-0.03%
2020/12/09	4	80.60	0	0.00	80.00	4	6,642	0.06%
2020/12/08	12	82.88	7	82.11	81.80	5	6,544	0.08%
2020/12/07	3	79.57	3	79.90	81.10	0	6,359	0.00%
2020/12/04	1	79.90	5	79.84	80.10	-4	6,429	-0.06%
2020/12/03	0	0.00	3	80.27	80.60	-3	6,484	-0.05%
2020/12/01	1	78.60	0	0.00	78.80	1	6,622	0.02%
2020/11/30	4	79.03	0	0.00	78.50	4	6,923	0.06%
2020/11/27	3	78.37	0	0.00	79.50	3	7,176	0.04%
2020/11/26	12	78.39	2	78.80	78.40	10	7,174	0.14%
2020/11/25	5	78.18	1	79.30	78.50	4	7,231	0.06%
2020/11/24	3	78.43	0	0.00	78.10	3	7,298	0.04%
2020/11/23	0	0.00	1	80.50	79.90	-1	7,265	-0.01%
2020/11/20	2	77.55	8	78.83	79.50	-6	7,224	-0.08%
2020/11/19	2	76.55	1	75.70	75.60	1	7,241	0.01%
2020/11/18	3	75.60	0	0.00	75.10	3	7,279	0.04%
2020/11/16	13	74.48	16	73.94	73.90	-3	7,636	-0.04%
2020/11/09	0	0.00	3	73.57	73.80	-3	9,208	-0.03%
2020/11/06	2	72.50	0.1	72.80	72.70	2	9,255	0.02%
2020/11/05	2	72.20	0	0.00	72.00	2	9,277	0.02%
2020/11/03	0	0.00	1	72.00	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	1	71.60	71.70	-1	9,475	-0.01%
2020/10/30	1	71.80	2	71.70	71.80	-1	9,541	-0.01%
2020/10/29	0	0.00	2	69.50	71.30	-2	9,498	-0.02%
2020/10/28	11	72.59	2	72.00	71.90	9	9,376	0.10%
2020/10/26	0	0.00	2	79.60	79.90	-2	9,037	-0.02%
2020/10/21	0	0.00	2	78.20	78.70	-2	9,496	-0.02%
2020/10/20	1	79.60	3	79.37	79.40	-2	10,003	-0.02%
2020/10/16	1	76.00	1	76.00	76.00	0	10,291	0.00%
2020/10/15	1	77.50	0	0.00	77.50	1	10,417	0.01%
2020/10/14	1	78.80	3	78.10	79.00	-2	10,478	-0.02%
2020/10/12	1	75.60	1	75.60	76.00	0	10,497	0.00%
2020/10/08	6	77.77	3	77.40	77.20	3	10,629	0.03%
2020/10/07	0	0.00	1	76.90	76.90	-1	10,769	-0.01%
2020/10/06	2	76.70	0	0.00	76.70	2	11,080	0.02%
2020/10/05	1	77.00	1	76.40	77.30	0	11,190	0.00%
2020/09/30	1	75.70	1	76.90	75.50	0	11,254	0.00%
2020/09/29	1	76.00	0	0.00	76.30	1	11,275	0.01%
2020/09/22	0	0.00	2	81.10	80.80	-2	11,511	-0.02%
2020/09/18	6	82.00	0	0.00	82.30	6	11,651	0.05%
2020/09/16	0	0.00	1	81.00	80.90	-1	11,997	-0.01%
2020/09/14	5	81.16	4	81.40	80.60	1	12,192	0.01%
2020/09/11	1	79.10	2	79.05	79.20	-1	12,108	-0.01%
2020/09/10	4	78.15	0	0.00	77.60	4	12,109	0.03%
2020/09/09	3	77.23	2	77.80	79.10	1	12,167	0.01%
2020/09/08	2	77.70	2	79.05	77.60	0	12,117	0.00%
2020/09/07	11	78.96	0	0.00	79.10	11	12,086	0.09%
2020/09/04	3	82.60	1	82.40	82.80	2	12,063	0.02%
2020/09/03	1	85.60	3	85.73	85.10	-2	12,021	-0.02%
2020/09/02	5	83.50	0	0.00	82.60	5	11,870	0.04%
2020/08/31	1	87.20	2	86.15	84.90	-1	12,498	-0.01%
2020/08/28	0	0.00	1	86.10	86.20	-1	12,528	-0.01%
2020/08/27	2	88.50	0	0.00	89.70	2	12,491	0.02%
2020/08/26	1	90.50	0	0.00	88.30	1	12,498	0.01%
2020/08/25	3	88.27	4	90.00	91.50	-1	12,417	-0.01%
2020/08/20	2	83.60	2	86.00	83.50	0	12,342	0.00%
2020/08/19	13	91.62	4	91.58	88.80	9	12,143	0.07%
2020/08/18	26	91.70	27	92.46	91.40	-1	11,859	-0.01%
2020/08/17	4	89.43	5	87.20	86.50	-1	11,437	-0.01%
2020/08/14	4	85.13	2	85.50	85.50	2	11,215	0.02%
2020/08/13	0	0.00	3	83.63	84.00	-3	11,144	-0.03%
2020/08/10	1	79.70	0	0.00	80.10	1	11,944	0.01%
2020/08/06	1	84.90	1	82.70	82.50	0	12,885	0.00%
2020/08/05	0	0.00	1	84.00	85.50	-1	13,069	-0.01%
2020/08/04	1	83.20	1	83.50	84.60	0	13,077	0.00%
2020/08/03	3	82.20	0	0.00	82.50	3	13,113	0.02%
2020/07/31	1	84.00	0	0.00	84.00	1	13,029	0.01%
2020/07/30	2	85.25	2	85.65	86.50	0	12,979	0.00%
2020/07/27	2	82.40	2	84.50	84.70	0	12,699	0.00%
2020/07/24	1	83.00	3	82.43	82.40	-2	12,506	-0.02%
2020/07/23	9	79.10	15	78.23	78.70	-6	12,017	-0.05%
2020/07/22	0	0.00	1	74.50	75.30	-1	11,727	-0.01%
2020/07/21	2	74.60	2	75.75	74.40	0	11,633	0.00%
2020/07/17	0	0.00	1	73.00	73.20	-1	11,448	-0.01%
2020/07/15	1	72.50	0	0.00	72.00	1	11,392	0.01%
2020/07/14	1	74.90	4	73.78	73.70	-3	11,340	-0.03%
2020/07/13	4	74.15	0	0.00	72.10	4	11,228	0.04%
2020/07/10	5	71.50	7	72.47	72.00	-2	11,055	-0.02%
2020/07/08	6	71.40	2	71.55	71.40	4	10,907	0.04%
2020/07/07	0	0.00	1	70.40	70.50	-1	10,759	-0.01%
2020/07/06	5	71.06	5	71.70	71.70	0	10,716	0.00%
2020/07/03	0	0.00	2	70.20	70.30	-2	10,669	-0.02%
2020/07/02	3	68.37	7	68.89	69.30	-4	10,545	-0.04%
2020/07/01	2	67.85	8	67.64	68.10	-6	10,512	-0.06%
2020/06/24	0	0.00	2	65.80	65.40	-2	10,793	-0.02%
2020/06/23	8	66.28	4	66.08	66.90	4	10,835	0.04%
2020/06/22	3	62.60	2	65.50	65.10	1	10,675	0.01%
2020/06/19	2	63.40	0	0.00	63.00	2	10,546	0.02%
2020/06/18	4	64.50	0	0.00	64.80	4	10,482	0.04%
2020/06/17	0	0.00	1	64.20	64.50	-1	10,439	-0.01%
2020/06/16	1	64.90	8	64.25	64.90	-7	10,415	-0.07%
2020/06/15	1	63.20	0	0.00	62.30	1	10,383	0.01%
2020/06/12	2	62.20	0	0.00	63.00	2	10,376	0.02%
2020/06/11	2	62.15	0	0.00	61.70	2	10,349	0.02%
2020/06/10	2	62.95	1	63.60	63.60	1	10,243	0.01%
2020/06/09	2	64.00	0	0.00	63.50	2	10,246	0.02%
2020/06/08	0	0.00	15	65.70	64.30	-15	10,178	-0.15%
2020/06/05	8	66.24	8	67.21	69.10	0	9,742	0.00%
2020/06/04	1	63.30	1	63.30	62.90	0	9,343	0.00%
2020/06/03	11	62.01	3	62.07	62.40	8	9,305	0.09%
2020/06/02	2	61.20	0	0.00	61.80	2	9,274	0.02%
2020/06/01	0	0.00	1	61.60	61.60	-1	9,252	-0.01%
2020/05/29	0	0.00	1	60.70	59.00	-1	9,246	-0.01%
2020/05/28	2	59.80	1	59.50	59.60	1	9,175	0.01%
2020/05/27	1	62.40	0	0.00	61.30	1	9,125	0.01%
2020/05/26	1	63.30	0	0.00	63.50	1	9,047	0.01%
2020/05/25	0	0.00	2	63.00	63.10	-2	9,010	-0.02%
2020/05/22	0	0.00	0.1	61.40	61.40	-0.1	8,966	0.00%
2020/05/21	0	0.00	56	63.79	63.50	-56	8,986	-0.62%
2020/05/20	1	62.40	0	62.40	62.60	1	9,153	0.01%
2020/05/19	4	63.48	1	64.10	62.60	3	9,248	0.03%
2020/05/18	2	61.20	16	62.79	62.00	-14	9,321	-0.15%
2020/05/15	6	61.67	26	62.02	62.40	-20	9,073	-0.22%
2020/05/14	52	59.69	6	59.95	58.90	46	8,670	0.53%
2020/05/13	21	59.23	78	58.81	59.50	-57	8,548	-0.67%
2020/05/12	47	55.26	19	55.08	55.80	28	8,300	0.34%
2020/05/11	10	53.40	4	53.50	53.10	6	8,239	0.07%
2020/05/07	0	0.00	1	50.70	51.20	-1	8,832	-0.01%
2020/05/05	2	51.50	0	0.00	51.10	2	8,853	0.02%
2020/05/04	0	0.00	1	51.80	51.20	-1	8,888	-0.01%
2020/04/30	1	51.80	3	52.27	52.00	-2	8,884	-0.02%
2020/04/29	4	51.58	5	51.84	51.80	-1	8,872	-0.01%
2020/04/28	2	51.80	1	51.90	52.20	1	8,850	0.01%
2020/04/27	0	0.00	3	52.40	52.90	-3	8,901	-0.03%
2020/04/22	2	51.30	0	0.00	51.70	2	9,145	0.02%
2020/04/21	2	52.60	1	52.80	52.10	1	9,078	0.01%
2020/04/20	0	0.00	11	54.05	54.50	-11	9,017	-0.12%
2020/04/17	2	53.30	6	54.13	53.20	-4	8,961	-0.04%
2020/04/16	2	53.85	3	54.17	54.00	-1	8,864	-0.01%
2020/04/15	1	54.00	0	0.00	54.00	1	8,778	0.01%
2020/04/14	1	51.90	2	52.45	53.00	-1	8,667	-0.01%
2020/04/13	1	51.40	3	50.60	50.50	-2	8,559	-0.02%
2020/04/10	7	50.36	1	50.10	50.90	6	8,574	0.07%
2020/04/09	3	51.40	7	51.34	50.50	-4	8,580	-0.05%
2020/04/08	3	51.40	1	51.40	51.20	2	8,555	0.02%
2020/04/07	3	51.63	3	53.07	51.70	0	8,548	0.00%
2020/04/06	2	52.40	2	53.40	52.40	0	8,511	0.00%
2020/04/01	3	52.30	5	51.30	52.50	-2	8,404	-0.02%
2020/03/31	3	48.67	18	50.27	51.00	-15	8,180	-0.18%
2020/03/27	2	47.70	3	47.00	46.85	-1	7,876	-0.01%
2020/03/26	2	42.95	3	44.28	44.20	-1	7,753	-0.01%
2020/03/25	2	42.53	3	43.37	43.60	-1	7,689	-0.01%
2020/03/24	1	39.40	1	39.75	39.65	0	7,664	0.00%
2020/03/23	1	38.60	0	0.00	38.25	1	7,848	0.01%
2020/03/20	28	41.14	9	40.83	40.50	19	7,849	0.24%
2020/03/19	20	36.60	20	37.50	38.15	0	7,824	0.00%
2020/03/18	2	40.73	0	0.00	40.00	2	7,764	0.03%
2020/03/17	10	44.00	6	42.73	42.60	4	7,660	0.05%
2020/03/16	0	0.00	1	44.60	43.75	-1	7,611	-0.01%
2020/03/13	3	44.80	0	0.00	45.00	3	7,560	0.04%
2020/03/12	4	49.05	16	47.34	47.55	-12	7,448	-0.16%
2020/03/10	18	49.53	6	49.12	49.60	12	7,263	0.17%
2020/03/09	3	51.53	0	0.00	50.10	3	7,117	0.04%
2020/03/05	6	52.60	0	0.00	52.60	6	6,992	0.09%
2020/03/04	2	51.40	0	0.00	51.90	2	6,967	0.03%
2020/03/02	2.1	52.25	0	0.00	52.20	2.1	6,841	0.03%
2020/02/27	3	52.70	14	52.64	52.10	-11	6,759	-0.16%
2020/02/26	15	54.33	0	0.00	53.90	15	6,686	0.22%
2020/02/25	2	54.50	11	54.50	54.40	-9	6,672	-0.13%
2020/02/21	9	55.49	2	55.50	54.90	7	6,633	0.11%
2020/02/20	2	56.95	1	57.40	58.00	1	6,321	0.02%
2020/02/19	5	59.16	10	58.36	57.70	-5	6,154	-0.08%
2020/02/18	2	59.40	2	58.60	58.30	0	6,006	0.00%
2020/02/17	5	58.56	5	58.68	58.70	0	5,922	0.00%
2020/02/14	17	58.72	5	58.78	58.90	12	5,789	0.21%
2020/02/13	7	58.27	19	58.26	59.00	-12	5,527	-0.22%
2020/02/12	2	56.40	12	55.95	56.00	-10	5,085	-0.20%
2020/02/11	10	55.66	6	55.13	55.80	4	4,882	0.08%
2020/02/10	7	53.94	11	53.94	54.30	-4	4,523	-0.09%
2020/02/07	0	0.00	1	52.50	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	2	51.90	52.20	-2	4,323	-0.05%
2020/02/05	2	51.00	0	0.00	51.40	2	4,346	0.05%
2020/01/30	0	0.00	2	50.20	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	2	52.10	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	1	51.90	51.90	-1	4,311	-0.02%
2020/01/16	0	0.00	1	51.20	51.20	-1	4,218	-0.02%
2020/01/10	4	50.62	0	0.00	50.40	4	4,370	0.09%
2020/01/08	0	0.00	1	50.20	50.30	-1	4,419	-0.02%
2020/01/07	2	49.60	0	0.00	49.60	2	4,413	0.05%
2020/01/06	2	49.90	0	0.00	50.00	2	4,421	0.05%
2020/01/02	2	50.30	2	50.30	50.00	0	4,433	0.00%
2019/12/31	2	49.75	2	49.70	49.70	0	4,409	0.00%
2019/12/27	2	50.50	5	50.50	50.50	-3	4,349	-0.07%
2019/12/26	1	50.80	2	50.65	50.70	-1	4,383	-0.02%
2019/12/25	5	51.24	0	0.00	51.50	5	4,386	0.11%
2019/12/24	1	51.20	0	0.00	50.80	1	4,499	0.02%
2019/12/23	2	51.40	0	0.00	50.90	2	4,519	0.04%
2019/12/18	6	52.75	3	52.77	52.70	3	4,889	0.06%
2019/12/17	2	51.10	2	51.50	51.40	0	4,738	0.00%
2019/12/06	0	0.00	5	50.60	50.50	-5	4,915	-0.10%
2019/12/04	0	0.00	1	50.40	50.40	-1	5,144	-0.02%
2019/12/02	2	50.90	0	0.00	50.70	2	5,346	0.04%
2019/11/25	1	51.50	2	51.60	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	1	52.10	52.00	-1	5,657	-0.02%
2019/11/21	2	51.50	1	51.90	51.80	1	5,816	0.02%
2019/11/20	1	51.10	0	0.00	51.10	1	5,795	0.02%
2019/11/19	0	0.00	1	50.70	50.80	-1	5,872	-0.02%
2019/11/13	7	50.09	1	50.60	49.95	6	6,828	0.09%
2019/11/08	2	51.30	9	51.20	51.20	-7	7,213	-0.10%
2019/11/05	8	53.04	0	0.00	52.60	8	7,449	0.11%
2019/11/04	0	0.00	1	52.30	52.30	-1	7,357	-0.01%
2019/11/01	0	0.00	1	51.30	51.20	-1	7,285	-0.01%
2019/10/30	0	0.00	6	50.90	50.70	-6	7,389	-0.08%
2019/10/29	0	0.00	2	52.00	51.50	-2	7,347	-0.03%
2019/10/24	6	50.00	1	50.10	50.20	5	7,216	0.07%
2019/10/23	0	0.00	2	50.08	49.80	-2	7,276	-0.03%
2019/10/22	1	49.25	0	0.00	50.00	1	7,270	0.01%
2019/10/21	9	49.38	0	0.00	49.30	9	7,251	0.12%
2019/10/17	6	48.64	5.2	49.31	49.30	0.8	7,309	0.01%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	49.90	0	0.00	49.75	1	7,402	0.01%
2019/10/07	0	0.00	8	50.10	50.20	-8	7,754	-0.10%
2019/09/27	3	50.00	5	49.71	49.65	-2	8,032	-0.02%
2019/09/26	5	51.20	5	51.90	51.10	0	8,010	0.00%
2019/09/25	3	52.40	3	52.20	51.80	0	8,066	0.00%
2019/09/24	2	53.40	2	53.45	53.90	0	7,979	0.00%
2019/09/20	2	52.10	0	0.00	51.10	2	8,281	0.02%
2019/09/19	1	51.00	1	51.00	50.90	0	8,405	0.00%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	0	0.00	1	51.30	51.20	-1	8,635	-0.01%
2019/09/10	1	53.00	1	53.40	53.30	0	8,828	0.00%
2019/09/09	0	0.00	2	53.55	53.30	-2	8,780	-0.02%
2019/09/06	2	52.70	1	52.50	52.40	1	8,627	0.01%
2019/09/05	0	0.00	3	52.23	52.40	-3	8,571	-0.03%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/02	1	50.40	0	0.00	51.40	1	8,407	0.01%
2019/08/28	0	0.00	1	53.00	53.00	-1	8,140	-0.01%
2019/08/27	0	0.00	11	53.64	52.20	-11	8,115	-0.14%
2019/08/26	1	53.30	20	53.80	52.70	-19	8,061	-0.24%
2019/08/23	0	0.00	1	53.30	53.00	-1	7,872	-0.01%
2019/08/22	0	0.00	1	52.80	53.30	-1	7,829	-0.01%
2019/08/21	1	53.30	3	53.46	53.10	-2	7,731	-0.03%
2019/08/20	10	52.20	9	52.48	52.80	1	7,524	0.01%
2019/08/19	6	50.75	2	50.85	50.80	4	7,070	0.06%
2019/08/16	1	48.50	1	48.45	49.60	0	6,718	0.00%
2019/08/15	4	46.55	1	46.55	46.30	3	6,506	0.05%
2019/08/14	0	0.00	10	48.55	48.20	-10	6,395	-0.16%
2019/08/13	11	49.42	12	50.05	49.40	-1	6,243	-0.02%
2019/08/12	10	47.80	1	49.30	49.45	9	6,127	0.15%
2019/08/08	9	46.88	10	47.20	46.80	-1	5,960	-0.02%
2019/08/07	1	46.70	2	45.95	46.20	-1	5,917	-0.02%
2019/08/06	12	45.64	0	0.00	46.50	12	5,914	0.20%
2019/08/02	1	45.25	2	45.60	45.20	-1	5,864	-0.02%
2019/08/01	1	45.70	0	0.00	45.55	1	5,812	0.02%
2019/07/30	1	47.30	11	47.48	47.30	-10	5,716	-0.17%
2019/07/29	5	48.45	0	0.00	48.30	5	5,732	0.09%
2019/07/25	0	0.00	1	48.85	48.75	-1	5,664	-0.02%
2019/07/24	1	49.45	3	49.38	48.90	-2	5,604	-0.04%
2019/07/23	6	49.00	1	49.00	49.00	5	5,588	0.09%
2019/07/22	0	0.00	1	48.25	48.35	-1	5,537	-0.02%
2019/07/19	1	48.70	0	0.00	48.20	1	5,577	0.02%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	48.35	0	0.00	48.90	2	5,448	0.04%
2019/07/15	0	0.00	2	50.05	49.90	-2	5,272	-0.04%
2019/07/12	2	53.45	0	0.00	53.50	2	5,095	0.04%
2019/07/11	3	52.83	0	0.00	52.80	3	5,063	0.06%
2019/07/08	1	55.00	1	55.30	54.80	0	4,894	0.00%
2019/07/05	1	54.40	1	55.40	54.70	0	4,867	0.00%
2019/07/04	0	0.00	7	55.37	54.60	-7	4,792	-0.15%
2019/07/03	8	54.14	8	54.01	54.40	0	4,751	0.00%
2019/07/02	2	53.20	2	54.00	54.20	0	4,750	0.00%
2019/06/28	2	52.35	5.2	52.72	53.20	-3.2	4,739	-0.07%
2019/06/27	1	52.00	3	52.73	53.40	-2	4,581	-0.04%
2019/06/26	1	49.80	19	49.76	50.00	-18	4,170	-0.43%
2019/06/25	2	47.65	0	0.00	47.75	2	3,984	0.05%
2019/06/20	16	47.57	0	0.00	47.50	16	3,768	0.42%
2019/06/19	0	0.00	3	47.98	48.50	-3	3,870	-0.08%
2019/06/18	1	45.80	0	0.00	47.05	1	4,005	0.02%
2019/06/12	0	0.00	1	44.50	44.45	-1	4,140	-0.02%
2019/06/11	21	44.58	0	0.00	44.45	21	4,158	0.50%
2019/06/04	0	0.00	5	45.16	44.90	-5	4,282	-0.12%
2019/06/03	0	0.00	1	45.15	44.90	-1	4,364	-0.02%
2019/05/16	2	46.15	0	0.00	44.95	2	6,412	0.03%
2019/05/15	2	46.90	0	0.00	46.80	2	6,446	0.03%
2019/05/09	1	47.15	0	0.00	47.20	1	6,687	0.01%
2019/05/08	3	48.65	3	48.55	48.55	0	6,683	0.00%
2019/05/07	1	48.80	1	49.00	49.00	0	6,734	0.00%
2019/05/06	4	48.46	0	0.00	48.05	4	6,786	0.06%
2019/05/03	0	0.00	1	50.00	50.00	-1	6,882	-0.01%
2019/04/30	2	49.50	8	49.05	49.65	-6	6,962	-0.09%
2019/04/29	0	0.00	1	49.60	49.60	-1	6,982	-0.01%
2019/04/25	1	51.40	0	0.00	51.30	1	7,103	0.01%
2019/04/24	8	51.93	0	0.00	52.80	8	7,086	0.11%
2019/04/22	21	51.58	0	0.00	51.10	21	7,156	0.29%
2019/04/19	2	51.45	1	51.80	51.50	1	7,234	0.01%
2019/04/18	1	51.20	2	51.75	51.20	-1	7,282	-0.01%
2019/04/17	7	52.63	1	52.70	52.40	6	7,451	0.08%
2019/04/12	2	50.05	0	0.00	49.90	2	7,649	0.03%
2019/04/10	0	0.00	1	51.00	51.00	-1	7,800	-0.01%
2019/04/09	0	0.00	3	52.47	52.30	-3	7,968	-0.04%
2019/04/08	1	51.40	0	0.00	51.40	1	8,215	0.01%
2019/04/03	2	52.10	7	51.59	51.20	-5	8,665	-0.06%
2019/04/02	0	0.00	4	49.48	49.80	-4	9,014	-0.04%
2019/04/01	1	49.80	6	49.42	49.30	-5	9,380	-0.05%
2019/03/27	3	48.30	0	0.00	49.00	3	9,779	0.03%
2019/03/26	4	49.46	0	0.00	49.30	4	9,742	0.04%
2019/03/25	6	49.24	2	49.30	49.15	4	9,760	0.04%
2019/03/22	5	50.72	19	50.94	50.50	-14	9,734	-0.14%
2019/03/21	4	49.90	34	49.67	50.50	-30	9,659	-0.31%
2019/03/19	2	47.70	2	48.08	48.00	0	9,530	0.00%
2019/03/13	1	46.40	0	0.00	46.25	1	9,640	0.01%
2019/03/11	0	46.65	1	46.30	46.65	-1	9,782	-0.01%
2019/03/08	1	46.40	20	46.40	46.35	-19	9,850	-0.19%
2019/03/05	4	47.85	7	48.28	47.75	-3	10,119	-0.03%
2019/03/04	3	48.17	8	48.69	48.90	-5	10,064	-0.05%
2019/02/27	5	47.84	0	0.00	47.90	5	10,060	0.05%
2019/02/26	1	47.50	11	48.15	47.70	-10	9,914	-0.10%
2019/02/25	0	0.00	4	45.80	46.10	-4	9,622	-0.04%
2019/02/21	32	46.42	4	46.24	45.50	28	9,562	0.29%
2019/02/20	2	45.35	3	45.45	46.00	-1	9,284	-0.01%
2019/02/19	5	44.58	7	44.43	44.80	-2	9,157	-0.02%
2019/02/18	6	44.58	1	45.15	44.65	5	9,236	0.05%
2019/02/15	2	44.10	17	43.96	44.00	-15	9,092	-0.16%
2019/02/14	2	42.73	1	42.95	42.95	1	8,790	0.01%
2019/02/13	3	42.00	5	42.12	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	4	41.76	41.70	-4	8,571	-0.05%
2019/01/30	0	0.00	5	40.24	40.15	-5	8,432	-0.06%
2019/01/29	7	40.03	4.7	40.08	40.25	2.3	8,408	0.03%
2019/01/28	2	40.03	0	0.00	40.30	2	8,391	0.02%
2019/01/25	2	40.20	0	0.00	40.00	2	8,403	0.02%
2019/01/24	2	40.15	1	40.95	39.95	1	8,410	0.01%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	4.7	39.98	0	0.00	39.85	4.7	8,344	0.06%
2019/01/21	0	0.00	3	40.48	40.40	-3	8,351	-0.04%
2019/01/18	0	0.00	1	39.90	39.80	-1	8,403	-0.01%
2019/01/17	5	40.15	0	0.00	39.85	5	8,447	0.06%
2019/01/15	0	0.00	2	39.60	39.80	-2	8,382	-0.02%
2019/01/14	2	39.00	0	0.00	38.90	2	8,399	0.02%
2019/01/11	6	39.58	0	0.00	39.50	6	8,398	0.07%
2019/01/09	4	40.21	10	40.10	39.80	-6	8,352	-0.07%
2019/01/08	1	41.65	1	41.15	40.85	0	8,174	0.00%
2019/01/07	2	40.30	2	40.15	41.15	0	8,064	0.00%
2019/01/04	2	38.10	0	0.00	39.20	2	7,973	0.03%
2019/01/03	3	38.83	0	0.00	38.65	3	7,928	0.04%
2018/12/28	6	39.78	6	40.12	40.20	0	7,801	0.00%
2018/12/27	13	41.54	9	41.01	40.45	4	7,688	0.05%
2018/12/26	7	42.54	15	45.20	41.30	-8	7,361	-0.11%
2018/12/25	22	43.44	24	43.45	44.90	-2	6,817	-0.03%
2018/12/24	26	42.78	19	42.52	43.55	7	6,266	0.11%
2018/12/22	4	40.00	1	40.00	39.70	3	5,869	0.05%
2018/12/21	13	39.72	8	39.14	38.75	5	5,801	0.09%
2018/12/20	2	37.80	0	0.00	37.55	2	5,515	0.04%
2018/12/19	2	38.30	0	0.00	38.10	2	5,469	0.04%
2018/12/18	3	37.78	1	38.30	37.85	2	5,439	0.04%
2018/12/14	3	38.10	8	37.90	38.15	-5	5,426	-0.09%
2018/12/11	1	40.80	1	39.20	39.00	0	5,259	0.00%
2018/12/10	0	0.00	3	40.45	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	1	40.00	40.05	-1	5,145	-0.02%
2018/12/05	1	40.90	0	0.00	40.95	1	5,118	0.02%
2018/12/04	2	41.95	15	41.55	41.70	-13	5,152	-0.25%
2018/12/03	2	40.20	1	40.00	41.10	1	5,077	0.02%
2018/11/30	10	38.98	0	0.00	38.85	10	4,964	0.20%
2018/11/29	6	39.75	10	39.78	38.60	-4	4,884	-0.08%
2018/11/28	12	38.25	6	39.05	39.40	6	4,733	0.13%
2018/11/27	3	37.18	0	0.00	37.15	3	4,594	0.07%
2018/11/23	0	0.00	1	38.05	38.05	-1	4,609	-0.02%
2018/11/22	1	37.75	4	38.34	38.00	-3	4,684	-0.06%
2018/11/21	3	36.93	1	37.05	37.05	2	4,700	0.04%
2018/11/19	0	0.00	1	39.15	39.20	-1	4,569	-0.02%
2018/11/16	2	37.73	3	37.88	38.50	-1	4,576	-0.02%
2018/11/15	5	38.15	1	38.30	38.30	4	4,481	0.09%
2018/11/13	12	39.90	0	0.00	40.40	12	4,610	0.26%
2018/11/12	1	42.10	2	42.18	41.45	-1	4,841	-0.02%
2018/11/08	1	41.40	4	42.24	41.30	-3	5,188	-0.06%
2018/11/06	1	41.20	0	0.00	41.05	1	5,294	0.02%
2018/11/01	0	0.00	5	41.68	42.50	-5	5,348	-0.09%
2018/10/30	4	38.75	0	0.00	39.00	4	5,361	0.07%
2018/10/29	2	40.18	1	39.90	39.90	1	5,366	0.02%
2018/10/26	7	39.81	11	40.00	40.20	-4	5,447	-0.07%
2018/10/25	3	38.15	5	38.24	39.00	-2	5,461	-0.04%
2018/10/24	0	0.00	2	38.40	38.45	-2	5,452	-0.04%
2018/10/22	2	39.60	0	0.00	39.45	2	5,610	0.04%
2018/10/19	0	0.00	0.2	40.40	40.20	-0.2	5,771	0.00%
2018/10/18	0	0.00	2	40.60	40.65	-2	6,136	-0.03%
2018/10/15	2	41.93	0	0.00	41.75	2	6,534	0.03%
2018/10/12	2	41.70	2	42.15	42.50	0	6,653	0.00%
2018/10/11	1	42.10	0	0.00	41.70	1	6,817	0.01%
2018/10/09	3	46.50	0	0.00	46.30	3	6,766	0.04%
2018/10/05	10	47.20	0	0.00	46.15	10	6,728	0.15%
2018/10/03	0	0.00	1	49.00	48.15	-1	6,761	-0.01%
2018/10/02	2	48.85	0	0.00	48.80	2	6,824	0.03%
2018/10/01	0	0.00	2	49.08	49.20	-2	6,911	-0.03%
2018/09/28	2	47.83	0	0.00	48.20	2	6,966	0.03%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.25	0	0.00	48.20	1	7,165	0.01%
2018/09/21	7	48.74	4	48.90	48.60	3	7,166	0.04%
2018/09/20	15	48.63	0	0.00	48.60	15	7,211	0.21%
2018/09/19	0	0.00	1	50.20	49.90	-1	7,207	-0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	0	0.00	1	51.20	51.60	-1	7,234	-0.01%
2018/09/14	1	49.55	22	49.95	51.90	-21	7,293	-0.29%
2018/09/13	0	0.00	1	48.60	48.60	-1	7,376	-0.01%
2018/09/11	1	50.40	1	50.40	50.10	0	7,486	0.00%
2018/09/10	30	48.60	1	48.95	48.95	29	7,595	0.38%
2018/09/07	2	50.43	0	0.00	49.70	2	7,645	0.03%
2018/09/06	2	51.70	2	52.35	51.70	0	7,630	0.00%
2018/09/05	2	52.80	0	0.00	52.30	2	7,654	0.03%
2018/09/03	2	52.35	0	0.00	52.00	2	7,880	0.03%
2018/08/31	1	52.40	0	0.00	52.40	1	7,971	0.01%
2018/08/29	0	0.00	2	53.75	53.00	-2	8,043	-0.02%
2018/08/28	2	53.75	0	0.00	53.70	2	8,093	0.02%
2018/08/24	2	51.65	1	51.30	51.50	1	8,111	0.01%
2018/08/23	1	51.10	3	51.87	51.90	-2	8,243	-0.02%
2018/08/22	2	51.60	2	51.55	51.30	0	8,319	0.00%
2018/08/21	1	52.00	2	51.45	52.00	-1	8,311	-0.01%
2018/08/20	1	49.50	1	49.10	49.00	0	8,274	0.00%
2018/08/17	4	50.90	16	50.43	50.30	-12	8,296	-0.14%
2018/08/15	0	0.00	1	57.50	54.40	-1	8,285	-0.01%
2018/08/10	0	0.00	1	57.60	57.20	-1	8,745	-0.01%
2018/08/08	1	57.80	0	0.00	57.40	1	9,330	0.01%
2018/08/07	0	0.00	1	57.40	57.60	-1	9,430	-0.01%
2018/08/06	0	0.00	1	58.90	58.20	-1	9,564	-0.01%
2018/08/02	0	0.00	1	58.80	58.80	-1	9,871	-0.01%
2018/08/01	1	61.40	0	0.00	61.40	1	9,899	0.01%
2018/07/30	5	60.64	1	60.30	60.30	4	9,961	0.04%
2018/07/27	4	63.88	3	63.60	62.70	1	9,989	0.01%
2018/07/26	7	64.01	2	64.40	63.40	5	9,945	0.05%
2018/07/25	20	65.14	3	65.70	66.30	17	9,752	0.17%
2018/07/24	1	61.00	2	61.00	62.40	-1	9,346	-0.01%
2018/07/20	2	59.60	1	59.60	58.00	1	9,078	0.01%
2018/07/19	1	62.30	3	61.90	61.10	-2	8,995	-0.02%
2018/07/18	5	62.70	2	62.90	62.80	3	8,980	0.03%
2018/07/17	0	0.00	1	60.00	59.50	-1	8,875	-0.01%
2018/07/16	0	0.00	2	59.70	59.60	-2	8,989	-0.02%
2018/07/13	1	59.30	0	0.00	59.20	1	9,048	0.01%
2018/07/12	1	59.10	1	59.40	58.20	0	9,086	0.00%
2018/07/10	0	0.00	3	62.60	62.70	-3	9,174	-0.03%
2018/07/09	1	61.60	0	0.00	61.60	1	9,201	0.01%
2018/07/05	4	65.50	1	65.50	63.70	3	9,486	0.03%
2018/07/02	1	66.60	5	66.40	66.30	-4	9,586	-0.04%
2018/06/29	5	67.00	1	65.90	67.40	4	9,666	0.04%
2018/06/28	3	66.03	6	66.13	65.30	-3	9,593	-0.03%
2018/06/27	12	68.18	0	0.00	68.20	12	9,591	0.13%
2018/06/25	1	68.70	10	67.00	67.90	-9	9,618	-0.09%
2018/06/22	4	67.75	1	68.90	67.50	3	9,587	0.03%
2018/06/21	2	71.80	0	0.00	71.60	2	9,489	0.02%
2018/06/20	5	73.70	2	74.10	73.60	3	9,533	0.03%
2018/06/19	2	76.00	6	75.45	76.50	-4	9,505	-0.04%
2018/06/15	4	74.68	0	0.00	73.90	4	9,390	0.04%
2018/06/14	0	0.00	2	77.00	75.10	-2	9,317	-0.02%
2018/06/12	1	76.50	0	0.00	77.20	1	9,510	0.01%
2018/06/11	2	77.60	1	77.70	77.50	1	9,498	0.01%
2018/06/08	2	75.10	6	75.37	74.50	-4	9,390	-0.04%
2018/06/07	9	74.36	1	75.40	74.30	8	9,394	0.09%
2018/06/06	8	76.34	0	0.00	76.40	8	9,451	0.08%
2018/06/05	1	79.10	0	0.00	76.20	1	9,464	0.01%
2018/06/04	6	79.10	5	81.00	78.80	1	9,714	0.01%
2018/05/31	2	80.15	3	81.50	79.10	-1	9,878	-0.01%
2018/05/30	9	78.86	0	0.00	78.60	9	9,870	0.09%
2018/05/29	6	80.90	1	81.50	80.80	5	9,810	0.05%
2018/05/28	1	83.30	0	0.00	82.20	1	9,801	0.01%
2018/05/24	3	87.10	0	0.00	86.40	3	9,690	0.03%
2018/05/23	1	89.30	2	88.15	87.50	-1	9,635	-0.01%
2018/05/18	4	84.43	7	84.41	85.20	-3	9,483	-0.03%
2018/05/17	0	0.00	2	80.45	80.60	-2	9,237	-0.02%
2018/05/16	0	0.00	4	76.50	75.60	-4	9,016	-0.04%
2018/05/15	1	78.20	1	78.50	79.10	0	8,824	0.00%
2018/05/14	1	76.80	1	78.00	77.50	0	8,869	0.00%
2018/05/10	14	75.79	57	75.82	76.00	-43	8,738	-0.49%
2018/05/09	1	72.50	5	71.96	71.90	-4	8,561	-0.05%
2018/05/08	5	70.18	1	70.40	69.60	4	8,500	0.05%
2018/05/07	0	0.00	6	71.23	71.60	-6	8,561	-0.07%
2018/05/04	3	66.23	16	68.09	69.30	-13	8,656	-0.15%
2018/05/03	0	0.00	37	65.86	66.30	-37	8,631	-0.43%
2018/05/02	1	65.30	0	0.00	64.70	1	8,727	0.01%
2018/04/30	2	64.05	0	0.00	65.40	2	9,013	0.02%
2018/04/26	10	63.50	0	0.00	63.50	10	9,209	0.11%
2018/04/23	12	63.57	11	64.43	65.40	1	9,242	0.01%
2018/04/20	13	65.08	0	0.00	64.50	13	9,316	0.14%
2018/04/19	0	0.00	5	68.00	67.10	-5	9,236	-0.05%
2018/04/18	1	67.50	2	67.20	67.00	-1	9,337	-0.01%
2018/04/17	29	65.78	0	0.00	65.80	29	9,534	0.30%
2018/04/16	14	67.65	0	0.00	66.70	14	9,561	0.15%
2018/04/13	14	70.36	0	0.00	69.50	14	9,646	0.15%
2018/04/12	6	70.45	1	71.20	71.20	5	9,783	0.05%
2018/04/11	1	70.20	19	71.01	73.20	-18	9,756	-0.18%
2018/04/10	14	68.45	1	68.50	67.80	13	9,676	0.13%
2018/04/09	3	71.63	23	70.16	70.00	-20	9,651	-0.21%
2018/04/03	1	68.50	21	69.47	68.50	-20	9,496	-0.21%
2018/04/02	1	67.70	25	68.82	67.70	-24	9,481	-0.25%
2018/03/30	10	67.00	0	0.00	66.10	10	9,371	0.11%
2018/03/28	11	67.31	21	67.63	66.80	-10	9,330	-0.11%
2018/03/27	15	67.80	21	68.50	67.60	-6	9,274	-0.06%
2018/03/23	30	64.40	31	66.90	66.60	-1	9,455	-0.01%
2018/03/22	1	65.50	21	67.00	66.00	-20	9,397	-0.21%
2018/03/21	40	67.20	40	66.90	66.70	0	9,471	0.00%
2018/03/20	3	67.20	0	0.00	67.20	3	9,688	0.03%
2018/03/19	21	66.64	21	66.98	66.90	0	9,804	0.00%
2018/03/16	5	66.78	0	0.00	69.10	5	9,671	0.05%
2018/03/15	1	67.70	0	0.00	67.70	1	9,560	0.01%
2018/03/14	25	66.34	0	0.00	66.30	25	9,556	0.26%
2018/03/13	2	66.80	0	0.00	66.30	2	9,590	0.02%
2018/03/12	1	65.70	7	66.56	66.60	-6	9,519	-0.06%
2018/03/09	25	70.24	26	70.03	69.40	-1	9,414	-0.01%
2018/03/08	30	73.06	16	75.66	72.40	14	9,334	0.15%
2018/03/07	26	72.05	45	72.51	72.70	-19	8,991	-0.21%
2018/03/05	0	0.00	24	70.00	69.90	-24	8,961	-0.27%
2018/03/02	5	68.52	0	0.00	68.10	5	8,984	0.06%
2018/03/01	28	68.59	7	70.13	70.80	21	9,006	0.23%
2018/02/27	22	70.85	0	0.00	70.30	22	8,924	0.25%
2018/02/26	0	0.00	1	73.00	72.60	-1	8,835	-0.01%
2018/02/23	33	73.11	8	74.00	72.10	25	8,758	0.29%
2018/02/22	2	73.10	16	73.34	72.50	-14	8,743	-0.16%
2018/02/21	0	0.00	24	71.84	74.10	-24	8,709	-0.28%
2018/02/12	1	67.40	0	0.00	67.40	1	8,591	0.01%
2018/02/09	5	67.44	2	67.20	66.30	3	8,509	0.04%
2018/02/08	0	0.00	1	67.90	67.00	-1	8,355	-0.01%
2018/02/07	2	68.95	0	0.00	66.00	2	8,327	0.02%
2018/02/06	2	64.30	4	63.60	64.70	-2	8,225	-0.02%
2018/02/05	14	69.54	0	0.00	69.00	14	8,162	0.17%
2018/02/02	1	72.50	1.5	73.94	74.40	-0.5	8,218	-0.01%
2018/02/01	1	72.00	1	74.20	71.70	0	8,375	0.00%
2018/01/31	23	73.03	1	72.70	72.70	22	8,392	0.26%
2018/01/30	3	73.63	1	73.40	74.20	2	8,342	0.02%
2018/01/29	5	72.60	16	74.21	75.00	-11	8,311	-0.13%
2018/01/26	10	70.80	0	0.00	70.40	10	8,146	0.12%
2018/01/25	1	71.90	10	72.30	72.80	-9	8,089	-0.11%
2018/01/24	14	70.73	30	72.07	70.30	-16	8,017	-0.20%
2018/01/23	0	0.00	1	69.40	67.00	-1	7,896	-0.01%
2018/01/22	20	65.70	21	67.26	67.30	-1	7,883	-0.01%
2018/01/19	0	0.00	17	65.43	65.00	-17	7,927	-0.21%
2018/01/18	17	64.40	0	0.00	64.20	17	7,966	0.21%
2018/01/17	21	64.20	11	64.82	65.20	10	8,030	0.12%
2018/01/16	3	64.23	0	0.00	63.00	3	8,226	0.04%
2018/01/15	2	64.00	6	63.48	63.30	-4	8,247	-0.05%
2018/01/12	22	65.25	4	65.98	65.60	18	8,190	0.22%
2018/01/11	4	67.18	28	65.24	68.00	-24	8,023	-0.30%
2018/01/10	2	62.25	2	63.05	61.90	0	7,768	0.00%
2018/01/09	12	61.98	1	62.90	61.50	11	7,634	0.14%
2018/01/08	1	61.20	0	0.00	61.00	1	7,466	0.01%
2018/01/05	15	58.27	1	57.50	58.20	14	7,233	0.19%
2018/01/04	1	57.50	1	57.50	59.20	0	7,106	0.00%