美時 (1795)-凱基-汐止券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607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

美時 (1795)籌碼相關－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/05/21	0	287.00	0	0.00	286.50	0	7,048	0.00%
2024/05/20	0	293.00	0	0.00	291.50	0	7,042	0.00%
2024/05/17	2	295.00	4	298.63	301.00	-2	6,923	-0.03%
2024/05/16	1	281.00	1	282.50	287.00	0	6,817	0.00%
2024/05/14	2	283.00	2	279.00	283.00	0	6,793	0.00%
2024/05/13	1	279.99	0	0.00	279.00	1	6,755	0.01%
2024/05/10	2	281.49	3	282.17	287.50	-1	6,691	-0.01%
2024/05/08	1	289.50	0	0.00	290.00	1	6,751	0.01%
2024/05/07	4	285.55	1	288.00	285.50	3	6,791	0.04%
2024/05/06	1	304.43	2	303.25	300.00	-1	6,653	-0.01%
2024/05/03	0	310.50	0	0.00	307.50	0	6,634	0.00%
2024/05/02	1	322.00	0	0.00	317.00	1	6,602	0.02%
2024/04/29	1	331.50	1	326.83	329.00	0	6,734	0.00%
2024/04/26	0	313.14	0	0.00	314.50	0	6,767	0.00%
2024/04/25	0	316.50	0	0.00	312.00	0	6,784	0.00%
2024/04/24	1	317.50	16	317.66	320.50	-15	6,811	-0.22%
2024/04/23	3	321.17	3	322.00	320.50	0	6,878	0.00%
2024/04/22	15	315.50	0	0.00	313.00	15	7,002	0.21%
2024/04/19	3	320.83	5	315.20	311.50	-2	7,220	-0.03%
2024/04/18	0	321.77	18	327.50	321.00	-18	7,168	-0.25%
2024/04/17	1	333.50	3	337.50	333.50	-2	7,175	-0.03%
2024/04/16	16	335.38	17	334.71	334.00	-1	7,140	-0.01%
2024/04/15	2	332.00	2	332.50	332.50	0	7,006	0.00%
2024/04/12	21	330.52	4	335.38	342.00	17	7,026	0.24%
2024/04/11	1	329.95	4	326.00	325.00	-3	6,982	-0.04%
2024/04/10	7	328.57	19	317.97	326.50	-12	6,910	-0.17%
2024/04/09	17	326.21	0	0.00	323.00	17	6,861	0.25%
2024/04/08	0	0.00	2	326.50	325.00	-2	6,869	-0.03%
2024/04/03	7	318.07	6	310.08	317.50	1	6,735	0.01%
2024/03/29	0.1	305.00	1	304.50	304.00	-1	6,465	-0.01%
2024/03/28	2	313.75	5	308.50	306.00	-3	6,436	-0.05%
2024/03/27	4	308.00	22	310.05	310.00	-18	6,315	-0.29%
2024/03/26	4	294.50	3	300.00	293.00	1	5,985	0.02%
2024/03/25	2	298.75	6.2	297.02	294.50	-4.2	5,987	-0.07%
2024/03/22	0	0.00	0.1	280.00	288.50	-0.1	5,788	0.00%
2024/03/15	0.9	269.60	0	0.00	271.50	0.9	5,928	0.01%
2024/03/14	0	0.00	1	269.00	270.00	-1	5,896	-0.02%
2024/03/13	0.1	268.92	0	0.00	266.50	0.1	5,939	0.00%
2024/03/11	1.4	274.32	0	0.00	273.50	1.4	6,070	0.02%
2024/03/08	7.9	276.26	0	0.00	275.00	7.9	6,246	0.13%
2024/03/07	1	284.00	1	283.00	284.00	0	6,386	0.00%
2024/03/06	2	289.00	2	295.00	289.00	0	6,581	0.00%
2024/03/05	2	295.00	0.1	298.00	294.50	2	6,582	0.03%
2024/03/04	0	0.00	3	290.34	291.50	-3	6,550	-0.05%
2024/03/01	0	0.00	1.1	290.00	289.50	-1.1	6,606	-0.02%
2024/02/29	0.1	289.50	0	0.00	289.50	0.1	6,850	0.00%
2024/02/27	4	298.75	3.1	299.27	296.00	0.9	6,802	0.01%
2024/02/26	11	286.55	12	292.04	293.50	-1	6,616	-0.02%
2024/02/23	0	0.00	5	272.50	272.00	-5	6,475	-0.08%
2024/02/22	5	273.50	0	0.00	273.00	5	6,523	0.08%
2024/02/21	1	281.50	0	0.00	276.50	1	6,639	0.02%
2024/02/20	0	0.00	3	278.33	275.50	-3	6,686	-0.04%
2024/02/19	2	276.75	0	0.00	275.00	2	6,836	0.03%
2024/02/16	0	0.00	6.9	275.04	277.00	-6.9	6,991	-0.10%
2024/02/15	5	271.50	5	277.00	273.00	0	7,030	0.00%
2024/02/02	6.5	274.26	0	0.00	274.50	6.5	7,221	0.09%
2024/01/31	0	0.00	15	275.00	279.50	-15	7,211	-0.21%
2024/01/30	15.2	272.02	20	281.00	271.00	-4.8	7,270	-0.07%
2024/01/26	1	273.50	0	0.00	273.50	1	7,327	0.01%
2024/01/25	5.1	274.02	0	0.00	274.50	5.1	7,375	0.07%
2024/01/24	2	278.00	0	0.00	278.00	2	7,471	0.03%
2024/01/23	10.3	276.92	0	0.00	276.50	10.3	7,556	0.14%
2024/01/22	5.2	282.52	0	0.00	282.50	5.2	7,586	0.07%
2024/01/19	2	288.50	2	291.00	288.50	0	7,813	0.00%
2024/01/18	2	290.50	2	288.75	288.50	0	7,923	0.00%
2024/01/17	1.4	295.14	1	289.50	288.50	0.4	8,052	0.00%
2024/01/16	2	303.00	3.4	300.00	303.00	-1.4	8,078	-0.02%
2024/01/15	6	294.25	5.1	293.34	296.50	0.9	7,934	0.01%
2024/01/12	1	286.50	1	283.00	282.50	0	7,715	0.00%
2024/01/11	4.1	282.54	4	283.63	281.50	0.1	7,746	0.00%
2024/01/10	0	0.00	2	290.00	290.00	-2	7,653	-0.03%
2024/01/09	2.1	287.71	2.1	284.52	288.00	0	7,613	0.00%
2024/01/08	2	284.50	2	285.00	284.50	0	7,572	0.00%
2024/01/05	0	0.00	0.2	280.67	285.00	-0.2	7,456	0.00%
2024/01/04	0	0.00	2	272.50	272.00	-2	7,277	-0.03%
2024/01/03	5.2	275.04	5	274.40	270.50	0.2	7,252	0.00%
2024/01/02	3	275.67	3	273.83	275.50	0	7,146	0.00%
2023/12/29	2	270.00	4	271.25	272.00	-2	7,086	-0.03%
2023/12/28	2	265.00	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0.1	269.00	1	269.00	269.50	-0.9	6,981	-0.01%
2023/12/26	0	0.00	1	262.00	264.00	-1	6,955	-0.01%
2023/12/25	0.2	262.00	0	0.00	260.00	0.2	6,955	0.00%
2023/12/22	1.1	266.10	0	0.00	267.00	1.1	6,893	0.02%
2023/12/21	1	268.50	1	271.00	268.50	0	6,890	0.00%
2023/12/20	2.1	275.73	2	274.75	273.50	0.1	6,861	0.00%
2023/12/18	2	272.50	2	275.00	272.50	0	6,815	0.00%
2023/12/15	1	275.00	1	274.50	274.00	0	6,831	0.00%
2023/12/14	0.1	270.00	2	269.50	268.50	-1.9	6,792	-0.03%
2023/12/13	1.2	264.96	0	0.00	264.50	1.2	6,764	0.02%
2023/12/12	0.3	274.80	0	0.00	274.00	0.3	6,707	0.00%
2023/12/11	2.3	274.50	3	275.33	274.50	-0.7	6,653	-0.01%
2023/12/08	4	272.88	5	274.70	272.00	-1	6,615	-0.02%
2023/12/07	2	276.50	1	277.00	274.00	1	6,627	0.02%
2023/12/06	2	270.00	2	273.50	270.00	0	6,521	0.00%
2023/12/05	4	274.13	5	274.00	272.00	-1	6,487	-0.02%
2023/12/04	9.1	276.78	11.1	277.14	277.00	-2.1	6,286	-0.03%
2023/12/01	5.2	270.12	4.1	268.90	267.50	1.1	6,085	0.02%
2023/11/30	2	258.51	2	261.00	258.50	0	5,839	0.00%
2023/11/29	2.2	260.83	2.1	261.90	261.00	0.1	5,805	0.00%
2023/11/28	2.1	258.00	2	259.00	258.00	0.1	5,753	0.00%
2023/11/27	4	260.13	25.2	255.25	257.00	-21.2	5,706	-0.37%
2023/11/24	1	251.00	0	0.00	250.00	1	5,466	0.02%
2023/11/21	10.1	248.41	1	249.00	248.00	9.1	5,328	0.17%
2023/11/20	20	251.63	10	256.70	251.50	10	5,321	0.19%
2023/11/17	2.1	253.95	2	255.00	254.00	0.1	5,218	0.00%
2023/11/16	3	253.33	3.1	253.87	253.00	-0.1	5,168	0.00%
2023/11/15	5	250.60	15.3	243.28	252.00	-10.3	5,061	-0.20%
2023/11/14	2	238.50	0	0.00	238.50	2	4,929	0.04%
2023/11/13	7	234.29	0	0.00	233.00	7	4,992	0.14%
2023/11/10	6	241.08	5	242.20	240.50	1	5,229	0.02%
2023/11/09	4.1	237.78	0	0.00	236.00	4.1	5,220	0.08%
2023/11/08	2.1	242.06	2	245.00	242.00	0.1	5,433	0.00%
2023/11/07	9.2	245.41	8	248.00	243.50	1.2	5,584	0.02%
2023/11/06	2.2	246.91	4	244.88	247.00	-1.9	5,726	-0.03%
2023/11/03	4	247.75	5	247.20	244.50	-1	5,828	-0.02%
2023/11/02	3	247.67	3	250.50	248.50	0	5,801	0.00%
2023/11/01	10	251.00	9	252.28	251.00	1	5,757	0.02%
2023/10/31	3.1	253.63	4	252.25	252.00	-0.9	5,689	-0.02%
2023/10/30	4	252.50	5	254.30	252.00	-1	5,730	-0.02%
2023/10/27	5	251.90	12.5	249.68	254.00	-7.5	5,619	-0.13%
2023/10/26	5	236.70	3	242.33	236.00	2	5,359	0.04%
2023/10/25	3	235.83	4	240.50	240.00	-1	5,272	-0.02%
2023/10/24	7	228.00	4	229.38	230.00	3	5,133	0.06%
2023/10/23	0	0.00	1	214.50	215.00	-1	5,129	-0.02%
2023/10/20	1	210.50	0	0.00	208.50	1	5,254	0.02%
2023/10/19	1	217.50	1	223.50	218.00	0	5,417	0.00%
2023/10/17	1	218.50	0.2	217.00	217.00	0.8	5,735	0.01%
2023/10/16	0	0.00	2	221.00	220.50	-2	5,918	-0.03%
2023/10/12	1	229.49	0	0.00	232.50	1	6,058	0.02%
2023/10/11	0	235.00	1	235.00	232.00	-1	6,183	-0.02%
2023/10/02	0	0.00	2	238.50	238.00	-2	6,719	-0.03%
2023/09/28	2	239.00	0.1	239.00	238.50	1.9	6,825	0.03%
2023/09/21	0.1	229.50	1	232.00	233.50	-0.9	7,937	-0.01%
2023/09/20	1	238.50	0	0.00	237.50	1	8,128	0.01%
2023/09/19	0	0.00	0.1	251.00	249.50	-0.1	8,256	0.00%
2023/09/14	0	0.00	1	246.00	246.50	-1	8,414	-0.01%
2023/09/12	8	240.31	7	237.00	240.00	1	8,595	0.01%
2023/09/06	0.1	252.00	1.2	250.58	250.00	-1.1	8,820	-0.01%
2023/09/05	2.1	250.57	0	0.00	250.00	2.1	8,860	0.02%
2023/09/04	0.1	256.00	0	0.00	256.00	0.1	8,916	0.00%
2023/09/01	0.1	258.00	1	259.00	258.50	-1	8,964	-0.01%
2023/08/31	1.1	261.09	0.1	260.00	253.50	1	9,023	0.01%
2023/08/30	2.2	256.53	1	255.50	257.00	1.2	9,202	0.01%
2023/08/25	0.1	251.02	0	0.00	248.00	0.1	9,287	0.00%
2023/08/24	0	0.00	0.1	255.00	249.50	-0.1	9,305	0.00%
2023/08/23	1	252.04	0	0.00	249.50	1	9,304	0.01%
2023/08/22	2.1	255.11	3	259.83	255.00	-0.9	9,425	-0.01%
2023/08/18	3	256.00	2.1	259.59	254.00	1	9,590	0.01%
2023/08/17	1	260.14	0	0.00	259.50	1	9,709	0.01%
2023/08/16	7	268.79	7	272.36	268.00	0	9,745	0.00%
2023/08/15	0.1	258.00	1.6	264.32	263.50	-1.6	10,042	-0.02%
2023/08/14	5.7	253.59	3	258.00	250.00	2.7	10,398	0.03%
2023/08/11	1.2	278.96	1	273.00	269.00	0.2	10,493	0.00%
2023/08/10	8.3	287.78	8	289.81	286.00	0.3	10,356	0.00%
2023/08/09	1.1	290.59	3	290.84	292.00	-1.9	10,287	-0.02%
2023/08/08	0	0.00	1	285.50	280.50	-1	10,417	-0.01%
2023/08/07	1	284.53	0	0.00	285.50	1	10,717	0.01%
2023/08/02	13.3	287.58	12	296.33	285.50	1.3	10,840	0.01%
2023/08/01	3	292.33	4	290.63	293.00	-1	10,808	-0.01%
2023/07/31	1	286.00	0	0.00	286.50	1	10,838	0.01%
2023/07/28	2	286.00	2	293.00	286.00	0	11,103	0.00%
2023/07/27	0	0.00	4	295.50	291.50	-4	11,155	-0.04%
2023/07/26	9.2	295.51	2	296.46	291.00	7.2	11,327	0.06%
2023/07/25	5	300.90	5	301.50	301.00	0	11,201	0.00%
2023/07/24	6	300.33	7	299.50	302.00	-1	11,079	-0.01%
2023/07/21	5	294.30	8.1	296.74	291.00	-3.1	10,941	-0.03%
2023/07/20	17	287.41	10	292.20	287.00	7	10,868	0.06%
2023/07/19	1	294.00	3.1	292.99	292.00	-2.1	10,780	-0.02%
2023/07/18	2	283.00	2	291.50	283.00	0	10,718	0.00%
2023/07/17	15	288.50	17	285.94	288.50	-2	10,907	-0.02%
2023/07/14	3	277.01	2.3	276.09	277.50	0.7	10,937	0.01%
2023/07/13	5.3	284.95	3	290.17	280.00	2.3	10,846	0.02%
2023/07/12	4	289.75	4	290.13	290.00	0	10,748	0.00%
2023/07/11	4	283.25	6	286.33	283.00	-2	10,628	-0.02%
2023/07/10	0	0.00	3	283.33	285.00	-3	10,638	-0.03%
2023/07/07	3.1	286.03	1	291.50	284.50	2.1	10,601	0.02%
2023/07/06	0.1	292.00	0	0.00	290.00	0.1	10,550	0.00%
2023/07/05	3.1	301.29	2	305.00	294.50	1.1	10,508	0.01%
2023/07/04	13.1	298.95	0	0.00	297.00	13.1	10,684	0.12%
2023/07/03	3.7	298.66	3	299.00	299.00	0.7	10,815	0.01%
2023/06/30	0.1	335.50	0	0.00	325.50	0.1	10,553	0.00%
2023/06/29	14	338.61	12	340.42	338.50	2	10,581	0.02%
2023/06/28	15	333.12	14.1	332.31	333.50	1	10,466	0.01%
2023/06/27	14	326.57	16	322.47	329.00	-2	10,336	-0.02%
2023/06/26	8	310.00	10	311.95	311.50	-2	10,210	-0.02%
2023/06/21	2.6	311.65	0	0.00	308.00	2.6	10,262	0.03%
2023/06/20	5	322.70	4	328.13	320.00	1	10,186	0.01%
2023/06/19	2.1	323.57	2	326.50	324.00	0.1	10,176	0.00%
2023/06/16	4.2	326.49	4	326.50	323.00	0.2	10,180	0.00%
2023/06/15	3.2	329.42	3	322.33	330.00	0.2	10,090	0.00%
2023/06/14	1	314.00	1	317.00	314.00	0	10,005	0.00%
2023/06/13	0.1	314.00	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	0	315.50	0	0.00	314.00	0	10,106	0.00%
2023/06/09	1	314.50	1	316.00	319.00	0	10,155	0.00%
2023/06/08	3.2	318.95	3	311.17	311.00	0.2	10,193	0.00%
2023/06/07	0	316.50	1	321.00	322.00	-1	10,291	-0.01%
2023/06/06	0.1	316.82	0	0.00	315.50	0.1	10,290	0.00%
2023/06/05	9.2	320.85	8	325.63	315.50	1.2	10,443	0.01%
2023/06/01	1.2	325.55	0	0.00	320.00	1.2	10,395	0.01%
2023/05/30	1	331.50	2	331.50	328.50	-1	10,438	-0.01%
2023/05/29	1.1	331.79	0	0.00	330.50	1.1	10,451	0.01%
2023/05/26	4.1	337.09	3	330.83	327.00	1.1	10,501	0.01%
2023/05/25	3.1	334.34	5.3	331.53	331.00	-2.2	10,435	-0.02%
2023/05/24	1.2	331.96	1	331.50	334.50	0.2	10,597	0.00%
2023/05/23	1.2	338.25	1	338.50	342.00	0.2	10,554	0.00%
2023/05/22	6.1	335.49	4	338.88	332.00	2.1	10,623	0.02%
2023/05/19	18	339.28	22	334.86	343.50	-4	10,942	-0.04%
2023/05/18	5	328.80	6	328.17	339.00	-1	10,548	-0.01%
2023/05/17	10	296.00	11	296.82	308.50	-1	10,167	-0.01%
2023/05/16	5	278.80	8	278.75	280.50	-3	10,044	-0.03%
2023/05/15	9.1	279.28	7	283.50	275.50	2.1	10,505	0.02%
2023/05/12	12.3	287.67	12	288.17	289.00	0.3	10,560	0.00%
2023/05/11	12.3	287.67	12	288.17	283.50	0.3	10,608	0.00%
2023/05/10	0.4	279.82	0	0.00	285.00	0.4	10,557	0.00%
2023/05/09	9.7	280.71	10	283.35	279.00	-0.3	11,202	0.00%
2023/05/08	6	284.17	10	283.50	287.00	-4	11,495	-0.03%
2023/05/05	5	280.50	5	280.20	281.50	0	11,577	0.00%
2023/05/04	15	279.70	18	279.64	279.00	-3	11,585	-0.03%
2023/05/03	9	272.50	10	274.25	272.50	-1	11,322	-0.01%
2023/05/02	7	275.21	9	270.33	278.00	-2	11,293	-0.02%
2023/04/28	2.3	259.63	2	260.00	259.50	0.3	11,163	0.00%
2023/04/27	1	255.00	0	0.00	257.00	1	11,317	0.01%
2023/04/26	2.3	250.93	1	251.00	254.00	1.3	11,495	0.01%
2023/04/25	2.4	262.96	1	254.50	254.50	1.4	11,533	0.01%
2023/04/24	7	260.50	11	255.95	260.50	-4	11,571	-0.03%
2023/04/21	3	253.50	0	0.00	250.00	3	11,703	0.03%
2023/04/20	19	268.34	17	272.32	265.00	2	11,657	0.02%
2023/04/19	4	266.88	4	269.50	269.00	0	11,532	0.00%
2023/04/18	2	265.50	4	267.00	265.50	-2	11,483	-0.02%
2023/04/17	1	263.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	0	0.00	1	265.00	265.00	-1	11,654	-0.01%
2023/04/13	5	271.50	0	0.00	267.00	5	11,820	0.04%
2023/04/12	5	271.60	3	270.83	267.50	2	12,000	0.02%
2023/04/11	1	265.50	2	266.25	265.50	-1	12,263	-0.01%
2023/04/10	2	272.25	2.2	274.77	265.50	-0.2	12,365	0.00%
2023/04/07	25	273.74	24	275.19	273.00	1	12,493	0.01%
2023/04/06	5	261.20	5	263.30	269.50	0	12,364	0.00%
2023/03/31	4	252.38	2	258.50	251.00	2	12,223	0.02%
2023/03/30	11	258.18	10	258.55	257.50	1	12,342	0.01%
2023/03/29	3	253.00	3	251.00	258.00	0	12,279	0.00%
2023/03/28	3	245.50	2	255.50	246.00	1	12,297	0.01%
2023/03/27	3.3	253.24	0	0.00	252.00	3.3	12,263	0.03%
2023/03/24	0	0.00	3	252.67	252.50	-3	12,406	-0.02%
2023/03/22	0.2	243.50	1	244.00	243.50	-0.8	12,526	-0.01%
2023/03/21	1	245.50	0	0.00	243.50	1	12,477	0.01%
2023/03/20	2	246.50	1	249.00	248.50	1	12,412	0.01%
2023/03/17	1	247.00	1	248.50	247.50	0	12,389	0.00%
2023/03/16	2.5	248.20	2	245.75	245.50	0.5	12,333	0.00%
2023/03/15	5.2	253.23	6	252.33	254.50	-0.8	12,230	-0.01%
2023/03/14	5	248.90	7	250.57	248.00	-2	12,164	-0.02%
2023/03/13	2.2	252.48	0	0.00	250.00	2.2	12,117	0.02%
2023/03/10	5.6	262.62	7	257.50	255.00	-1.4	12,041	-0.01%
2023/03/09	5	271.30	4	271.38	270.00	1	11,896	0.01%
2023/03/08	8	278.19	5	276.10	271.50	3	11,878	0.03%
2023/03/07	5.2	279.91	5	287.30	277.50	0.2	11,702	0.00%
2023/03/06	3	281.83	3	284.83	285.00	0	12,145	0.00%
2023/03/03	7.2	282.63	5	282.30	278.50	2.2	13,111	0.02%
2023/03/02	6.2	283.66	6	285.33	283.50	0.2	13,927	0.00%
2023/03/01	3	278.50	3	283.00	278.50	0	14,737	0.00%
2023/02/24	7	280.14	7	283.79	281.00	0	15,311	0.00%
2023/02/23	5.2	284.83	5	282.20	285.00	0.2	15,679	0.00%
2023/02/22	17.2	278.09	19	286.92	276.50	-1.8	16,351	-0.01%
2023/02/21	1	284.50	0	0.00	287.00	1	16,517	0.01%
2023/02/20	9	286.83	9	293.83	284.50	0	16,869	0.00%
2023/02/17	17	292.29	18	290.36	294.50	-1	16,801	-0.01%
2023/02/16	6	283.42	8	276.50	284.00	-2	16,713	-0.01%
2023/02/15	2	272.50	6	273.08	272.50	-4	17,036	-0.02%
2023/02/14	8	270.50	5	272.10	267.50	3	17,159	0.02%
2023/02/13	24	279.77	21	284.57	277.50	3	16,933	0.02%
2023/02/10	9	278.22	8	280.69	277.50	1	16,509	0.01%
2023/02/09	3	276.00	4	283.25	276.00	-1	16,298	-0.01%
2023/02/08	6	283.75	5	283.30	284.00	1	16,106	0.01%
2023/02/07	27	280.07	26	278.98	281.00	1	15,899	0.01%
2023/02/06	26	269.92	23	260.39	273.50	3	15,267	0.02%
2023/02/03	9	250.11	8	249.56	249.00	1	14,987	0.01%
2023/02/02	8	247.00	8	243.31	247.00	0	14,905	0.00%
2023/02/01	1	240.00	1	242.50	237.50	0	14,915	0.00%
2023/01/31	0	0.00	1	237.50	238.00	-1	15,027	-0.01%
2023/01/17	2	245.75	2	246.00	243.50	0	15,139	0.00%
2023/01/16	4	243.63	5	236.70	244.00	-1	15,033	-0.01%
2023/01/13	0.1	229.00	1	229.00	230.00	-0.9	14,972	-0.01%
2023/01/12	14	233.86	14	233.86	230.50	0	15,079	0.00%
2023/01/11	10	241.35	10	246.75	240.50	0	15,022	0.00%
2023/01/10	6	245.33	5	247.00	244.00	1	15,027	0.01%
2023/01/09	4	248.13	4	243.88	249.00	0	15,190	0.00%
2023/01/06	0.1	240.00	4	244.38	240.50	-3.9	15,412	-0.03%
2023/01/05	4	242.88	2	244.75	239.50	2	15,764	0.01%
2023/01/04	12	245.54	13	249.08	243.50	-1	16,017	-0.01%
2023/01/03	7	251.29	8	249.56	250.50	-1	16,305	-0.01%
2022/12/30	15	247.63	11	248.09	246.00	4	16,433	0.02%
2022/12/29	2	244.75	3	245.83	250.00	-1	16,415	-0.01%
2022/12/28	0	0.00	0.1	238.00	238.50	-0.1	16,430	0.00%
2022/12/27	15	237.17	16	234.88	237.50	-1	16,705	-0.01%
2022/12/26	17.1	239.85	15	236.23	240.50	2.1	16,719	0.01%
2022/12/23	0	0.00	1	235.00	232.00	-1	16,719	-0.01%
2022/12/22	19	230.97	15	227.57	231.50	4	16,890	0.02%
2022/12/21	0	0.00	1	232.00	228.50	-1	16,922	-0.01%
2022/12/20	3	229.67	2	235.50	225.50	1	17,186	0.01%
2022/12/19	3	237.00	4	235.25	237.00	-1	17,308	-0.01%
2022/12/16	2	244.25	2	241.00	234.50	0	17,539	0.00%
2022/12/15	20	241.55	19	243.84	241.00	1	17,789	0.01%
2022/12/07	0	0.00	1	246.00	244.00	-1	19,374	-0.01%
2022/12/05	0	0.00	1	251.00	269.50	-1	19,919	-0.01%
2022/12/01	0	0.00	2	251.00	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	0.1	233.50	244.00	-0.1	20,795	0.00%
2022/11/29	1.1	242.00	0	0.00	233.50	1.1	21,046	0.00%
2022/11/28	23	235.50	24	242.71	246.50	-1	21,276	0.00%
2022/11/25	28	243.66	24	246.10	245.50	4	20,880	0.02%
2022/11/24	15	224.93	19	226.00	239.00	-4	20,189	-0.02%
2022/11/23	33	203.67	34	207.88	217.50	-1	19,465	-0.01%
2022/11/22	13	197.62	13	193.50	198.00	0	18,795	0.00%
2022/11/21	10	190.50	9	189.50	192.00	1	18,766	0.01%
2022/11/18	21	184.43	26	180.17	187.00	-5	18,572	-0.03%
2022/11/17	19	175.84	15	175.60	174.00	4	18,131	0.02%
2022/11/16	24	170.67	23	173.11	170.00	1	18,063	0.01%
2022/11/15	5	169.90	5	171.60	169.00	0	18,102	0.00%
2022/11/14	17	170.71	17	168.18	171.00	0	18,652	0.00%
2022/11/11	1	171.00	10	164.55	171.50	-9	18,760	-0.05%
2022/11/10	24	156.73	17	159.56	156.00	7	19,133	0.04%
2022/11/08	1	163.50	1	161.00	159.50	0	19,261	0.00%
2022/11/07	1	160.00	0	0.00	159.50	1	19,203	0.01%
2022/11/02	3	160.00	3	158.67	160.00	0	19,215	0.00%
2022/11/01	3	158.50	3	154.67	158.50	0	19,181	0.00%
2022/10/31	6	154.58	5	152.80	154.50	1	19,107	0.01%
2022/10/27	6	147.00	7	143.86	149.50	-1	18,960	-0.01%
2022/10/26	10	146.00	10	143.00	143.00	0	18,882	0.00%
2022/10/25	3	143.00	5	146.90	143.00	-2	18,760	-0.01%
2022/10/21	18	147.06	16	149.50	146.50	2	18,672	0.01%
2022/10/20	2	149.25	2	151.00	155.00	0	18,703	0.00%
2022/10/19	2	153.25	2	153.75	153.00	0	18,786	0.00%
2022/10/18	6	153.50	6	151.50	153.00	0	19,182	0.00%
2022/10/17	0	0.00	3	142.33	148.50	-3	19,289	-0.02%
2022/10/14	8	155.44	8	157.13	153.00	0	19,110	0.00%
2022/10/13	4	150.88	3	161.17	148.50	1	18,790	0.01%
2022/10/12	3	162.83	3	163.50	161.50	0	18,489	0.00%
2022/10/11	9	160.67	9	166.11	159.50	0	18,286	0.00%
2022/10/07	4	168.63	4	167.00	168.00	0	18,030	0.00%
2022/10/06	5	170.20	3	171.33	172.00	2	17,876	0.01%
2022/10/05	5	169.10	5	169.20	170.50	0	17,793	0.00%
2022/10/04	0	0.00	2	165.50	167.00	-2	17,617	-0.01%
2022/10/03	2	160.25	1	159.50	157.50	1	17,590	0.01%
2022/09/30	2	155.25	2	157.25	162.50	0	17,688	0.00%
2022/09/29	2	160.75	5	159.40	158.00	-3	17,667	-0.02%
2022/09/28	2	156.75	0	0.00	154.00	2	17,494	0.01%
2022/09/27	3	163.83	5	160.10	166.00	-2	17,482	-0.01%
2022/09/26	1	163.50	2	165.00	162.00	-1	17,307	-0.01%
2022/09/23	5	168.90	2	164.50	166.00	3	17,314	0.02%
2022/09/22	23	173.93	26	171.94	174.00	-3	17,473	-0.02%
2022/09/21	9	169.33	9	168.44	169.00	0	17,566	0.00%
2022/09/19	11	163.68	10	165.90	163.00	1	17,583	0.01%
2022/09/16	2	171.00	2	168.00	171.00	0	17,573	0.00%
2022/09/15	5	169.60	4	172.00	168.00	1	17,621	0.01%
2022/09/14	3	165.00	3	167.17	170.00	0	17,559	0.00%
2022/09/13	3	164.83	2	165.00	165.00	1	17,429	0.01%
2022/09/12	18	161.53	18	162.28	164.00	0	17,644	0.00%
2022/09/08	3	153.67	2	152.50	154.00	1	17,765	0.01%
2022/09/07	1	151.00	0	0.00	151.50	1	17,825	0.01%
2022/09/05	6	176.83	7	174.50	166.50	-1	17,691	-0.01%
2022/09/02	6	171.58	6	172.67	170.00	0	17,738	0.00%
2022/09/01	2	169.00	2	173.50	169.00	0	17,737	0.00%
2022/08/31	19	175.50	18	177.14	173.50	1	18,090	0.01%
2022/08/30	3	173.33	3	171.00	174.00	0	18,361	0.00%
2022/08/29	2	168.50	2	173.00	169.50	0	18,399	0.00%
2022/08/26	5	176.60	4	178.00	176.00	1	18,189	0.01%
2022/08/25	2	175.50	2	175.00	175.50	0	17,591	0.00%
2022/08/24	8	175.63	8	177.50	174.00	0	17,325	0.00%
2022/08/23	1	178.00	0	0.00	176.00	1	16,999	0.01%
2022/08/22	2	180.00	3	184.83	180.00	-1	16,681	-0.01%
2022/08/19	3	189.00	2	188.25	184.50	1	16,210	0.01%
2022/08/18	7	181.14	27	181.35	184.50	-20	15,635	-0.13%
2022/08/17	35	165.94	46	166.71	168.00	-11	15,227	-0.07%
2022/08/16	0	0.00	2.1	161.33	161.50	-2.1	14,415	-0.01%
2022/08/15	0	0.00	3.1	146.67	147.00	-3.1	14,136	-0.02%
2022/08/12	1	142.00	1	142.50	145.00	0	14,246	0.00%
2022/08/11	3	143.50	1	143.00	143.00	2	14,631	0.01%
2022/08/10	1	146.00	4	144.88	148.00	-3	14,709	-0.02%
2022/08/09	1	144.00	0	0.00	141.50	1	14,685	0.01%
2022/08/08	1	144.00	1	143.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	1	137.00	142.00	-1	14,683	-0.01%
2022/08/04	1	135.00	0	0.00	135.00	1	14,680	0.01%
2022/08/02	1	139.50	1	141.00	133.00	0	14,641	0.00%
2022/08/01	1	138.00	0	0.00	138.00	1	14,564	0.01%
2022/07/29	4	141.50	3	143.50	141.50	1	14,575	0.01%
2022/07/28	3	142.17	4	142.38	141.50	-1	14,550	-0.01%
2022/07/27	11	143.73	11	141.64	141.50	0	14,504	0.00%
2022/07/26	2	142.00	2	150.50	142.00	0	14,371	0.00%
2022/07/25	10	149.80	8	146.50	149.50	2	14,073	0.01%
2022/07/22	28	142.27	29.1	144.49	144.50	-1.1	13,539	-0.01%
2022/07/21	11	134.59	11	134.91	135.00	0	13,243	0.00%
2022/07/19	0	0.00	1	134.00	130.00	-1	13,290	-0.01%
2022/07/18	10	132.00	11	129.95	130.00	-1	13,242	-0.01%
2022/07/15	1.1	136.50	1	131.00	131.00	0.1	13,165	0.00%
2022/07/14	2	136.25	2	138.00	137.00	0	13,057	0.00%
2022/07/13	3	139.00	2	137.00	139.50	1	13,098	0.01%
2022/07/12	3	134.50	3	135.17	135.00	0	13,102	0.00%
2022/07/11	4	137.75	6	132.42	139.00	-2	13,132	-0.02%
2022/07/08	26	142.79	20	135.60	135.00	6	12,878	0.05%
2022/07/07	5	145.60	5	143.70	146.00	0	12,717	0.00%
2022/07/06	8	146.50	9	143.72	143.50	-1	12,598	-0.01%
2022/07/05	1	142.50	2	142.75	148.00	-1	12,548	-0.01%
2022/07/04	5	137.20	8	137.81	141.50	-3	12,505	-0.02%
2022/07/01	10.1	143.45	8	145.00	142.50	2.1	12,654	0.02%
2022/06/30	20	153.40	18	153.69	153.50	2	12,449	0.02%
2022/06/29	17	158.74	12.2	157.07	157.50	4.9	12,114	0.04%
2022/06/28	26.2	151.57	27	149.72	148.50	-0.9	11,846	-0.01%
2022/06/27	12	144.83	10	150.50	151.50	2	11,681	0.02%
2022/06/24	13	143.73	14	144.39	145.00	-1	12,069	-0.01%
2022/06/23	30	143.08	30	141.13	143.50	0	12,214	0.00%
2022/06/22	33	138.06	31	144.81	138.00	2	12,641	0.02%
2022/06/21	7	144.64	7	144.86	146.00	0	12,601	0.00%
2022/06/20	39	141.47	38	146.79	139.00	1	12,569	0.01%
2022/06/17	7	141.50	9	141.56	146.50	-2	12,181	-0.02%
2022/06/16	8	138.81	4	139.75	137.00	4	11,966	0.03%
2022/06/15	43	138.56	39	142.36	140.00	4	12,054	0.03%
2022/06/14	14	141.50	14	136.50	136.50	0	11,769	0.00%
2022/06/13	21	142.98	20	146.40	143.00	1	11,547	0.01%
2022/06/10	4	149.13	4	146.63	152.00	0	11,272	0.00%
2022/06/09	17	145.76	17	146.74	145.50	0	11,067	0.00%
2022/06/08	24	141.04	29	142.50	145.50	-5	10,603	-0.05%
2022/06/06	0	0.00	5	125.80	127.00	-5	9,962	-0.05%
2022/06/02	17	124.59	16	125.56	124.50	1	10,094	0.01%
2022/05/31	15	128.50	16	128.03	128.50	-1	10,383	-0.01%
2022/05/30	15	127.50	16	127.97	128.00	-1	10,571	-0.01%
2022/05/27	16	126.63	15	130.00	126.50	1	10,969	0.01%
2022/05/26	10	129.25	9	131.17	129.00	1	11,280	0.01%
2022/05/25	27	131.31	28	129.45	131.50	-1	11,444	-0.01%
2022/05/24	16	129.00	15	127.50	127.50	1	11,693	0.01%
2022/05/23	19	130.37	18	129.14	130.50	1	11,677	0.01%
2022/05/20	17	129.82	17	131.85	129.50	0	11,628	0.00%
2022/05/19	17	125.56	17	129.03	131.50	0	11,430	0.00%
2022/05/18	26	119.85	29	128.69	129.00	-3	10,988	-0.03%
2022/05/17	23	117.46	22	121.39	117.50	1	10,808	0.01%
2022/05/16	1	119.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	0	0.00	1	119.00	117.50	-1	10,620	-0.01%
2022/05/10	17	115.00	17	115.50	115.00	0	10,465	0.00%
2022/05/09	17	117.00	17	115.50	117.00	0	10,415	0.00%
2022/05/06	17	118.00	17	114.50	118.00	0	10,399	0.00%
2022/05/05	1	116.00	0	0.00	119.00	1	10,353	0.01%
2022/05/04	17	117.50	17	115.50	115.50	0	10,322	0.00%
2022/05/03	17	117.50	18	119.00	119.00	-1	10,284	-0.01%
2022/04/27	0	0.00	1	116.00	116.50	-1	10,192	-0.01%
2022/04/26	2	116.75	0	0.00	115.50	2	10,112	0.02%
2022/04/22	15	130.93	14	132.50	131.00	1	9,896	0.01%
2022/04/20	3	130.33	2	134.00	130.00	1	9,747	0.01%
2022/04/19	25	133.62	22	132.98	133.50	3	9,682	0.03%
2022/04/18	16	132.16	16	127.53	132.50	0	9,489	0.00%
2022/04/15	16	129.66	16	132.47	126.50	0	9,301	0.00%
2022/04/14	18	130.00	18	128.53	130.00	0	9,135	0.00%
2022/04/13	19	129.50	19	125.24	129.50	0	9,004	0.00%
2022/04/12	1	123.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	16	124.50	17	125.12	124.50	-1	8,762	-0.01%
2022/04/08	16	128.06	20	128.25	129.00	-4	8,652	-0.05%
2022/04/07	22	129.64	22	134.64	128.50	0	8,453	0.00%
2022/04/06	15	132.00	17	131.00	132.00	-2	8,085	-0.02%
2022/04/01	15	130.50	15	134.83	130.50	0	7,998	0.00%
2022/03/31	5	134.30	6	130.75	135.50	-1	7,825	-0.01%
2022/03/30	12	134.92	3	134.17	133.50	9	7,527	0.12%
2022/03/29	1	126.00	2	135.25	133.00	-1	7,236	-0.01%
2022/03/28	3	124.83	3	126.83	125.00	0	6,597	0.00%
2022/03/25	13	125.38	13	124.81	124.50	0	6,204	0.00%
2022/03/23	5	112.00	5	110.50	112.00	0	5,364	0.00%
2022/03/21	4	116.50	2	116.00	117.00	2	5,168	0.04%
2022/03/18	7	113.29	6	108.67	114.00	1	4,936	0.02%
2022/03/17	0	0.00	2	103.00	108.50	-2	4,691	-0.04%
2022/03/11	2	101.50	0	0.00	102.50	2	4,585	0.04%
2022/03/10	0	0.00	2	108.25	107.00	-2	4,523	-0.04%
2022/03/09	0	0.00	1	105.00	103.00	-1	4,414	-0.02%
2022/03/07	0	0.00	6	107.08	106.00	-6	4,375	-0.14%
2022/03/04	2	112.50	1	116.00	112.50	1	4,228	0.02%
2022/03/03	1	117.50	0	0.00	115.50	1	4,109	0.02%
2022/03/02	6	117.33	8	115.06	118.00	-2	3,932	-0.05%
2022/03/01	6	112.83	1	113.00	114.00	5	3,615	0.14%
2022/02/25	1	109.00	7	111.43	111.50	-6	3,327	-0.18%
2022/02/24	2	103.75	3	103.00	103.00	-1	3,034	-0.03%
2022/02/23	1	101.00	3	97.57	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	1	93.90	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	2	91.35	92.50	-2	2,948	-0.07%
2022/02/18	1	90.10	0	0.00	90.90	1	3,022	0.03%
2022/02/17	2	90.70	3	91.53	90.70	-1	3,021	-0.03%
2022/02/14	0	0.00	2	86.00	86.10	-2	3,016	-0.07%
2022/02/09	1	89.70	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	1	86.60	89.60	-1	2,971	-0.03%
2022/02/07	2	86.10	1	85.40	86.30	1	2,955	0.03%
2022/01/21	0	0.00	1	87.40	86.20	-1	2,926	-0.03%
2022/01/17	0	0.00	1	88.60	89.00	-1	3,027	-0.03%
2022/01/14	1	86.90	0	0.00	87.10	1	3,022	0.03%
2022/01/12	0	0.00	3	89.40	89.40	-3	3,017	-0.10%
2022/01/11	1	89.80	0	0.00	89.50	1	3,007	0.03%
2021/12/23	1	97.80	0	0.00	97.70	1	3,193	0.03%
2021/12/20	1	96.00	0	0.00	95.50	1	3,288	0.03%
2021/12/15	10	98.56	2	101.50	98.20	8	3,192	0.25%
2021/12/14	0	0.00	1	102.00	101.50	-1	3,130	-0.03%
2021/12/13	0	0.00	2	101.00	100.50	-2	3,079	-0.06%
2021/12/09	1	97.30	1	97.50	97.20	0	2,976	0.00%
2021/12/08	1	96.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	96.65	0	0.00	96.30	2	2,905	0.07%
2021/12/03	1	103.00	1	102.50	103.00	0	2,740	0.00%
2021/12/02	5	104.90	0	0.00	102.00	5	2,729	0.18%
2021/11/25	1	113.00	1	116.00	112.50	0	2,472	0.00%
2021/11/24	0	0.00	1	110.50	114.50	-1	2,376	-0.04%
2021/11/23	1	111.50	2	108.00	108.00	-1	2,315	-0.04%
2021/11/19	3	114.00	3	114.83	114.50	0	2,241	0.00%
2021/11/18	1	112.00	1	113.00	117.00	0	2,086	0.00%
2021/11/17	2	106.50	1	106.00	106.50	1	1,977	0.05%
2021/11/15	1	95.90	1	95.00	96.30	0	2,070	0.00%
2021/11/10	0	0.00	1	92.60	93.20	-1	2,258	-0.04%
2021/11/09	0	0.00	1	94.30	94.50	-1	2,294	-0.04%
2021/11/02	1	94.90	0	0.00	95.00	1	2,419	0.04%
2021/10/25	4	91.68	0	0.00	91.30	4	2,832	0.14%
2021/10/04	2	98.55	0	0.00	96.00	2	4,591	0.04%
2021/09/28	3	103.50	0	0.00	104.00	3	4,539	0.07%
2021/09/27	2	102.00	0	0.00	102.00	2	4,536	0.04%
2021/09/22	6	97.52	0	0.00	97.50	6	4,887	0.12%
2021/09/15	11	99.96	1	101.00	101.00	10	4,886	0.20%
2021/09/13	0	0.00	1	101.00	101.00	-1	4,885	-0.02%
2021/09/09	0	0.00	4	101.38	102.00	-4	4,878	-0.08%
2021/09/08	1	100.50	0	0.00	100.00	1	4,873	0.02%
2021/09/07	4	103.75	1	104.50	105.00	3	4,876	0.06%
2021/09/06	0	0.00	1	103.00	102.00	-1	4,880	-0.02%
2021/09/03	1	106.50	0	0.00	105.50	1	4,963	0.02%
2021/09/01	0	0.00	1	106.50	106.50	-1	4,978	-0.02%
2021/08/31	1	107.00	1	107.50	107.50	0	4,979	0.00%
2021/08/30	2	106.25	0	0.00	105.00	2	5,009	0.04%
2021/08/26	1	106.50	1	107.00	106.50	0	5,010	0.00%
2021/08/25	1	107.00	2	107.50	107.00	-1	5,020	-0.02%
2021/08/23	0	0.00	1	105.00	105.00	-1	5,034	-0.02%
2021/08/20	1	99.20	1	101.50	100.50	0	5,061	0.00%
2021/08/19	4	103.25	2	104.25	101.50	2	5,045	0.04%
2021/08/17	1	116.50	1	118.50	113.50	0	5,009	0.00%
2021/08/16	3	116.50	2	117.75	116.50	1	5,107	0.02%
2021/08/13	0	0.00	1	122.50	122.00	-1	5,151	-0.02%
2021/08/10	1	136.50	1	138.00	137.00	0	5,518	0.00%
2021/08/09	1	136.50	1	139.00	135.00	0	5,615	0.00%
2021/08/06	2	137.75	2	139.00	137.00	0	5,609	0.00%
2021/08/05	2	138.50	2	140.00	138.00	0	5,609	0.00%
2021/08/04	1	149.00	1	152.50	141.00	0	5,536	0.00%
2021/07/30	0	0.00	2	144.50	146.50	-2	5,268	-0.04%
2021/07/29	12	148.58	10	150.50	150.50	2	5,211	0.04%
2021/07/28	1	145.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	2	148.75	1	152.00	148.50	1	5,059	0.02%
2021/07/26	0	0.00	1	150.50	153.00	-1	5,012	-0.02%
2021/07/23	1	146.00	3	149.33	146.00	-2	4,936	-0.04%
2021/07/22	3	151.00	1	146.50	152.00	2	4,841	0.04%
2021/07/21	0	0.00	8	145.81	154.50	-8	4,671	-0.17%
2021/07/20	3	144.33	1	140.50	140.50	2	4,495	0.04%
2021/07/19	5	138.00	7	141.29	147.50	-2	4,184	-0.05%
2021/07/16	0	0.00	1	132.00	134.50	-1	4,024	-0.02%
2021/07/15	4	127.00	2	128.50	127.50	2	3,925	0.05%
2021/07/13	2	126.00	3	126.33	127.00	-1	3,717	-0.03%
2021/07/12	1	125.00	3	118.67	122.00	-2	3,522	-0.06%
2021/07/09	1	113.00	2	114.00	114.00	-1	3,243	-0.03%
2021/07/08	3	105.67	1	107.50	104.00	2	3,183	0.06%
2021/07/07	1	107.50	0	0.00	107.50	1	3,171	0.03%
2021/07/06	0	0.00	1	107.50	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	1	104.50	105.00	-1	3,089	-0.03%
2021/07/01	5	103.60	2	102.50	105.00	3	2,988	0.10%
2021/06/30	12	101.42	11	101.27	101.50	1	2,878	0.03%
2021/06/29	2	97.90	1	93.50	96.90	1	2,721	0.04%
2021/06/10	1	93.30	1	94.10	94.20	0	2,403	0.00%
2021/06/07	0	0.00	4	90.50	90.80	-4	2,360	-0.17%
2021/06/04	1	89.10	1	90.00	88.00	0	2,318	0.00%
2021/06/03	3	89.37	0	0.00	88.80	3	2,299	0.13%
2021/06/01	0	0.00	1	92.00	92.30	-1	2,232	-0.04%
2021/05/31	2	91.75	0	0.00	93.00	2	2,198	0.09%
2021/05/28	0	0.00	5	95.30	94.90	-5	2,136	-0.23%
2021/05/27	3	96.50	5	95.64	96.40	-2	2,081	-0.10%
2021/05/26	3	92.20	3	94.90	92.20	0	1,979	0.00%
2021/05/25	0	0.00	8	91.83	93.20	-8	1,939	-0.41%
2021/05/24	7	92.20	11	94.38	92.10	-4	1,865	-0.21%
2021/05/21	4	90.68	4	91.03	91.00	0	1,751	0.00%
2021/05/20	6	92.00	17	89.44	86.00	-11	1,631	-0.67%
2021/05/19	4	87.75	3	88.17	88.00	1	1,454	0.07%
2021/05/18	0	0.00	1	84.10	83.90	-1	1,327	-0.08%
2021/05/17	10	80.91	5	80.00	82.50	5	1,212	0.41%
2021/05/14	2	75.00	2	75.00	75.10	0	1,085	0.00%
2021/05/13	1	68.00	0	0.00	68.30	1	1,069	0.09%
2021/05/12	5	75.80	0	0.00	70.00	5	1,053	0.47%
2021/05/11	1	75.00	1	76.50	74.20	0	1,034	0.00%
2021/05/10	1	75.80	0	0.00	76.00	1	1,034	0.10%
2021/05/05	1	74.50	0	0.00	74.10	1	1,032	0.10%
2021/05/03	1	78.60	0	0.00	77.70	1	1,019	0.10%
2021/04/28	8	82.83	0	0.00	81.30	8	1,027	0.78%
2021/04/27	10	84.50	10	82.50	82.80	0	1,026	0.00%
2021/04/22	0	0.00	1	80.70	79.70	-1	1,019	-0.10%
2021/04/15	0	0.00	5	83.10	83.10	-5	977	-0.51%
2021/04/09	0	0.00	20	80.99	81.00	-20	909	-2.20%
2021/04/08	0	0.00	1	80.60	81.40	-1	901	-0.11%
2021/03/31	0	0.00	1	77.00	77.70	-1	855	-0.12%
2021/03/30	1	76.40	0	0.00	76.50	1	832	0.12%
2021/03/25	1	75.40	0	0.00	75.10	1	823	0.12%
2021/03/05	1	74.00	0	0.00	73.60	1	808	0.12%
2021/02/19	2	73.70	0	0.00	74.20	2	861	0.23%
2021/02/18	11	73.97	1	74.60	74.90	10	863	1.16%
2021/02/05	0	0.00	2	68.10	68.10	-2	870	-0.23%
2021/02/04	2	66.90	0	0.00	66.80	2	898	0.22%
2021/01/22	0	0.00	1	69.40	69.20	-1	950	-0.11%
2021/01/19	1	74.00	0	0.00	73.60	1	919	0.11%
2021/01/18	1	75.30	0	0.00	75.30	1	917	0.11%
2021/01/12	0	0.00	1	79.60	78.80	-1	915	-0.11%
2021/01/11	0	0.00	1	77.80	78.80	-1	911	-0.11%
2021/01/07	1	78.80	0	0.00	79.20	1	906	0.11%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/29	1	79.30	1	79.40	79.20	0	924	0.00%
2020/12/01	0	0.00	1	83.50	84.00	-1	1,485	-0.07%
2020/11/23	0	0.00	2	86.60	88.50	-2	1,456	-0.14%
2020/11/17	0	0.00	1	84.60	85.80	-1	1,418	-0.07%
2020/11/13	3	85.23	1	84.80	84.60	2	1,460	0.14%
2020/11/11	0	0.00	2	84.80	84.20	-2	1,470	-0.14%
2020/11/04	0	0.00	1	83.50	82.50	-1	1,473	-0.07%
2020/10/21	0	0.00	1	81.60	81.60	-1	1,491	-0.07%
2020/10/16	1	80.70	0	0.00	80.00	1	1,535	0.07%
2020/10/13	0	0.00	1	81.50	80.70	-1	1,612	-0.06%
2020/10/08	1	80.00	1	80.10	80.20	0	1,648	0.00%
2020/09/28	10	82.71	10	84.06	81.10	0	1,913	0.00%
2020/09/25	2	79.90	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	1	82.50	84.40	-1	1,748	-0.06%
2020/09/22	5	82.10	0	0.00	81.80	5	1,728	0.29%
2020/09/18	1	83.80	6	84.92	85.00	-5	1,740	-0.29%
2020/09/17	0	0.00	3	83.80	82.80	-3	1,852	-0.16%
2020/09/14	0	0.00	1	82.30	82.10	-1	1,894	-0.05%
2020/09/11	1	79.50	2	80.90	79.60	-1	1,933	-0.05%
2020/09/10	0	0.00	8	82.56	82.70	-8	1,933	-0.41%
2020/09/09	1	83.60	1	83.30	82.70	0	1,931	0.00%
2020/09/04	3	79.90	0	0.00	80.00	3	1,985	0.15%
2020/08/27	1	81.20	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	4	80.35	81.10	-4	2,137	-0.19%
2020/08/24	2	77.20	0	0.00	77.50	2	2,124	0.09%
2020/08/21	3	77.10	1	77.50	77.40	2	2,137	0.09%
2020/08/20	0	0.00	1	78.10	76.60	-1	2,159	-0.05%
2020/08/19	0	0.00	5	81.70	81.70	-5	2,219	-0.23%
2020/08/18	1	83.00	3	83.10	82.50	-2	2,226	-0.09%
2020/07/27	1	77.70	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	81.50	0	0.00	80.50	1	2,799	0.04%
2020/07/21	1	82.60	2	81.65	82.00	-1	2,831	-0.04%
2020/07/20	1	81.40	1	77.40	81.40	0	2,852	0.00%
2020/07/17	1	79.00	0	0.00	79.60	1	2,856	0.04%
2020/07/15	1	83.90	0	0.00	82.50	1	2,901	0.03%
2020/07/14	0	0.00	2	86.30	84.80	-2	2,912	-0.07%
2020/07/13	2	86.00	5	85.40	85.40	-3	2,912	-0.10%
2020/07/10	2	86.15	0	0.00	84.40	2	2,898	0.07%
2020/07/09	10	88.20	1	84.00	87.50	9	2,857	0.31%
2020/07/03	0	0.00	2	82.00	82.00	-2	2,912	-0.07%
2020/07/02	2	83.40	0	0.00	83.60	2	2,925	0.07%
2020/06/29	1	85.20	0	0.00	83.20	1	2,962	0.03%
2020/06/24	5	86.92	1	85.10	85.10	4	2,946	0.14%
2020/06/22	0	0.00	2	81.70	81.40	-2	2,821	-0.07%
2020/06/19	0	0.00	2	82.00	81.50	-2	2,810	-0.07%
2020/06/18	8	84.76	8	83.90	83.00	0	2,818	0.00%
2020/06/15	2	82.00	2	82.10	81.60	0	2,819	0.00%
2020/06/12	2	76.50	4	77.18	78.40	-2	2,875	-0.07%
2020/06/11	4	80.90	1	84.50	79.00	3	2,899	0.10%
2020/06/10	2	82.65	1	83.50	83.00	1	2,932	0.03%
2020/06/09	0	0.00	7	82.04	83.10	-7	2,949	-0.24%
2020/06/05	1	81.40	0	0.00	82.40	1	3,019	0.03%
2020/06/04	0	0.00	4	82.28	82.50	-4	2,990	-0.13%
2020/06/03	2	80.30	3	80.93	80.30	-1	3,022	-0.03%
2020/06/01	0	0.00	1	78.80	79.00	-1	3,014	-0.03%
2020/05/27	2	79.85	0	0.00	79.70	2	3,096	0.06%
2020/05/25	2	77.85	6	79.05	78.80	-4	2,987	-0.13%
2020/05/21	1	78.80	0	0.00	79.10	1	2,908	0.03%
2020/05/20	0	0.00	1	77.10	78.00	-1	2,908	-0.03%
2020/05/18	0	0.00	1	77.20	77.50	-1	2,885	-0.03%
2020/05/15	0	0.00	1	72.50	75.00	-1	2,864	-0.03%
2020/05/08	4	77.93	0	0.00	77.40	4	2,874	0.14%
2020/05/07	2	80.80	0	0.00	81.20	2	2,834	0.07%
2020/05/06	11	82.51	10	81.27	81.40	1	2,806	0.04%
2020/05/05	2	77.60	2	78.10	78.10	0	2,672	0.00%
2020/04/30	1	74.50	1	74.20	74.90	0	2,640	0.00%
2020/04/23	0	0.00	7	70.37	70.80	-7	2,670	-0.26%
2020/04/22	8	66.74	1	68.10	68.60	7	2,669	0.26%
2020/04/21	1	68.10	0	0.00	67.30	1	2,693	0.04%
2020/04/17	1	72.00	0	0.00	70.30	1	2,932	0.03%
2020/04/14	0	0.00	1	69.00	69.70	-1	2,954	-0.03%
2020/04/13	0	0.00	7	70.90	68.30	-7	2,981	-0.23%
2020/04/10	1	68.30	0	0.00	68.70	1	2,951	0.03%
2020/04/09	7	68.91	1	65.80	69.10	6	3,002	0.20%
2020/04/08	2	63.40	0	0.00	64.10	2	2,955	0.07%
2020/04/07	1	63.60	0	0.00	63.80	1	3,115	0.03%
2020/04/01	0	0.00	1	61.40	60.90	-1	3,158	-0.03%
2020/03/31	2	60.05	5	60.04	60.20	-3	3,164	-0.09%
2020/03/30	2	56.45	0	0.00	58.00	2	3,164	0.06%
2020/03/27	0	0.00	1	58.70	57.50	-1	3,239	-0.03%
2020/03/26	5	52.12	0	0.00	53.40	5	3,183	0.16%
2020/03/25	0	0.00	2	50.90	52.90	-2	3,148	-0.06%
2020/03/24	1	48.10	4	47.46	48.10	-3	3,151	-0.10%
2020/03/23	5	44.67	0	0.00	44.55	5	3,155	0.16%
2020/03/20	4	47.21	2	51.00	49.50	2	3,134	0.06%
2020/03/19	0	0.00	4	47.70	47.70	-4	3,113	-0.13%
2020/03/18	3	56.43	3	55.43	53.00	0	3,112	0.00%
2020/03/17	3	58.80	0	0.00	58.80	3	3,033	0.10%
2020/03/16	3	66.57	0	0.00	65.30	3	3,006	0.10%
2020/03/13	2	72.00	0	0.00	72.50	2	2,948	0.07%
2020/03/12	2	85.30	3	84.97	79.90	-1	2,936	-0.03%
2020/03/11	9	90.32	0	0.00	88.70	9	2,899	0.31%
2020/03/10	0	0.00	1	94.00	93.00	-1	2,887	-0.03%
2020/03/09	2	95.35	2	97.55	94.70	0	2,888	0.00%
2020/03/05	0	0.00	1	96.40	95.30	-1	2,917	-0.03%
2020/03/04	0	0.00	2	95.00	94.40	-2	3,053	-0.07%
2020/03/03	0	0.00	2	93.40	94.60	-2	3,094	-0.06%
2020/03/02	5	85.00	5	88.36	88.30	0	3,082	0.00%
2020/02/27	2	89.00	0	0.00	87.00	2	3,119	0.06%
2020/02/26	1	91.10	0	0.00	89.90	1	3,135	0.03%
2020/02/21	2	93.20	1	94.20	93.20	1	3,371	0.03%
2020/02/20	1	92.90	1	94.20	93.00	0	3,429	0.00%
2020/02/17	10	94.50	10	93.00	93.00	0	3,525	0.00%
2020/02/13	1	91.80	0	0.00	91.80	1	3,608	0.03%
2020/02/11	20	91.85	21	91.39	91.40	-1	3,771	-0.03%
2020/02/06	1	90.50	0	0.00	90.20	1	3,854	0.03%
2020/02/04	1	89.90	0	0.00	90.10	1	3,969	0.03%
2020/02/03	2	88.30	2	85.40	88.00	0	3,941	0.00%
2020/01/31	1	92.60	1	95.00	91.50	0	3,920	0.00%
2020/01/30	2	98.45	1	97.00	93.60	1	3,935	0.03%
2020/01/20	1	104.50	0	0.00	104.00	1	3,952	0.03%
2020/01/17	1	105.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	3	105.17	1	104.50	105.00	2	3,896	0.05%
2020/01/15	0	0.00	1	106.00	105.50	-1	3,873	-0.03%
2020/01/14	6	107.75	1	107.50	107.00	5	3,844	0.13%
2020/01/13	4	116.00	3	111.00	109.00	1	3,798	0.03%
2020/01/09	2	112.50	2	111.75	112.50	0	3,525	0.00%
2020/01/08	2	109.50	2	109.50	109.50	0	3,538	0.00%
2020/01/07	1	111.00	1	112.50	108.00	0	3,530	0.00%
2020/01/06	1	118.00	1	116.50	113.50	0	3,479	0.00%
2020/01/03	0	0.00	1	115.50	116.50	-1	3,450	-0.03%
2019/12/31	10	117.00	2	115.00	115.00	8	3,371	0.24%
2019/12/27	3	110.83	1	113.50	110.50	2	3,201	0.06%
2019/12/26	2	112.50	1	111.00	114.00	1	3,302	0.03%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	1	110.50	1	111.50	113.00	0	3,320	0.00%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/12	0	0.00	2	109.00	107.50	-2	3,211	-0.06%
2019/12/04	0	0.00	1	107.50	109.00	-1	3,245	-0.03%
2019/12/03	1	108.50	0	0.00	108.00	1	3,270	0.03%
2019/12/02	1	108.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	112.00	1	113.50	111.50	0	3,315	0.00%
2019/11/27	2	115.50	2	116.75	115.50	0	3,319	0.00%
2019/11/26	11	114.73	12	114.71	115.00	-1	3,305	-0.03%
2019/11/25	1	109.00	1	113.50	109.00	0	3,207	0.00%
2019/11/22	1	111.00	0	0.00	110.00	1	3,145	0.03%
2019/11/20	1	107.00	0	0.00	107.00	1	3,193	0.03%
2019/11/19	2	110.50	1	113.00	110.00	1	3,194	0.03%
2019/11/18	11	110.59	12	111.50	112.00	-1	3,200	-0.03%
2019/11/15	10	107.00	22	106.77	108.50	-12	3,213	-0.37%
2019/11/14	2	102.25	0	0.00	102.50	2	3,154	0.06%
2019/11/12	1	107.50	1	108.00	109.50	0	3,157	0.00%
2019/11/08	10	109.00	2	107.75	105.50	8	3,212	0.25%
2019/11/07	6	106.42	5	106.00	106.00	1	3,154	0.03%
2019/11/06	6	107.00	5	107.50	106.50	1	3,147	0.03%
2019/11/05	15	105.67	17	106.00	107.00	-2	3,100	-0.06%
2019/11/04	11	101.91	10	102.00	102.50	1	3,060	0.03%
2019/11/01	16	100.06	18	99.07	101.50	-2	3,113	-0.06%
2019/10/31	5	99.20	5	100.00	97.50	0	3,097	0.00%
2019/10/30	11	99.53	13	99.37	99.00	-2	3,173	-0.06%
2019/10/25	0	0.00	2	96.40	96.00	-2	3,348	-0.06%
2019/10/23	2	95.70	4	95.08	95.20	-2	3,337	-0.06%
2019/10/22	0	0.00	1	91.50	91.10	-1	3,340	-0.03%
2019/10/18	1	92.30	1	92.80	92.30	0	3,399	0.00%
2019/10/17	0	0.00	2	92.05	92.50	-2	3,472	-0.06%
2019/10/16	3	90.40	1	90.10	90.10	2	3,566	0.06%
2019/10/15	1	91.00	0	0.00	91.00	1	3,637	0.03%
2019/10/14	0	0.00	1	92.50	92.60	-1	3,794	-0.03%
2019/10/09	2	92.15	1	93.30	91.70	1	3,964	0.03%
2019/10/08	1	93.90	0	0.00	94.40	1	4,032	0.02%
2019/10/04	1	96.00	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.70	0	0.00	96.00	1	4,147	0.02%
2019/10/02	3	96.60	0	0.00	97.00	3	4,235	0.07%
2019/09/27	2	101.50	0	0.00	99.10	2	4,321	0.05%
2019/09/26	6	102.42	9	102.83	102.00	-3	4,443	-0.07%
2019/09/25	1	98.30	3	98.43	99.10	-2	4,626	-0.04%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/12	2	95.30	2	94.80	94.80	0	5,214	0.00%
2019/09/11	1	94.80	4	94.00	95.20	-3	5,336	-0.06%
2019/09/10	0	0.00	1	99.50	99.10	-1	5,396	-0.02%
2019/09/06	1	98.30	1	98.00	98.00	0	5,913	0.00%
2019/09/05	8	100.10	1	99.50	99.40	7	5,986	0.12%
2019/09/04	0	0.00	9	101.83	102.00	-9	5,991	-0.15%
2019/09/03	0	0.00	3	100.50	100.50	-3	5,967	-0.05%
2019/09/02	0	0.00	1	101.00	100.00	-1	6,010	-0.02%
2019/08/30	2	99.45	2	99.15	98.90	0	6,027	0.00%
2019/08/29	1	101.50	0	0.00	98.80	1	6,064	0.02%
2019/08/28	1	96.70	1	97.40	99.50	0	6,050	0.00%
2019/08/23	3	98.67	8	98.91	98.10	-5	6,163	-0.08%
2019/08/22	10	98.08	8	98.63	97.00	2	6,147	0.03%
2019/08/21	4	97.95	2	97.80	97.70	2	6,203	0.03%
2019/08/20	1	99.10	0	0.00	99.10	1	6,208	0.02%
2019/08/19	0	0.00	1	94.60	95.30	-1	6,310	-0.02%
2019/08/16	0	0.00	3	91.00	91.50	-3	6,389	-0.05%
2019/08/15	3	92.53	0	0.00	92.50	3	6,509	0.05%
2019/08/14	1	99.50	0	0.00	96.40	1	6,532	0.02%
2019/08/13	3	100.07	1	101.50	98.00	2	6,534	0.03%
2019/08/08	0	0.00	2	96.30	94.40	-2	6,801	-0.03%
2019/08/07	2	93.30	2	94.25	94.20	0	6,967	0.00%
2019/08/06	0	0.00	1	94.30	94.50	-1	6,981	-0.01%
2019/08/05	5	93.64	1	92.40	91.80	4	6,942	0.06%
2019/08/02	2	98.40	1	99.40	98.40	1	6,904	0.01%
2019/08/01	10	99.86	2	99.80	99.00	8	6,905	0.12%
2019/07/31	7	100.50	3	99.87	98.80	4	6,888	0.06%
2019/07/30	1	117.00	0	0.00	108.50	1	6,670	0.01%
2019/07/29	1	122.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	1	122.50	1	122.00	121.50	0	6,751	0.00%
2019/07/25	0	0.00	1	120.00	120.00	-1	6,772	-0.01%
2019/07/24	1	124.00	1	122.50	123.00	0	6,857	0.00%
2019/07/23	1	121.00	0	0.00	121.00	1	6,929	0.01%
2019/07/19	1	121.00	1	122.00	120.50	0	7,121	0.00%
2019/07/18	4	123.25	4	125.88	122.50	0	7,141	0.00%
2019/07/17	0	0.00	1	125.50	124.00	-1	7,199	-0.01%
2019/07/16	0	0.00	2	124.75	124.00	-2	7,198	-0.03%
2019/07/15	0	0.00	4	120.63	122.00	-4	7,043	-0.06%
2019/07/12	2	117.50	4	118.38	117.00	-2	6,933	-0.03%
2019/07/11	5	115.00	1	114.50	114.50	4	6,962	0.06%
2019/07/10	0	0.00	10	117.00	117.00	-10	7,052	-0.14%
2019/07/09	1	115.50	2	115.50	115.00	-1	7,262	-0.01%
2019/07/08	11	118.77	0	0.00	115.00	11	7,385	0.15%
2019/07/05	1	118.50	8	119.81	120.00	-7	7,655	-0.09%
2019/07/04	7	119.00	5	119.20	117.00	2	7,735	0.03%
2019/07/03	0	0.00	5	119.10	118.00	-5	7,830	-0.06%
2019/07/02	1	118.00	8	116.69	117.00	-7	7,847	-0.09%
2019/07/01	4	111.75	1	112.50	112.00	3	7,776	0.04%
2019/06/28	2	111.75	0	0.00	111.50	2	7,896	0.03%
2019/06/26	1	110.50	1	112.50	111.00	0	8,050	0.00%
2019/06/25	1	111.50	0	0.00	112.00	1	8,132	0.01%
2019/06/24	1	114.00	0	0.00	113.50	1	8,241	0.01%
2019/06/21	2	117.00	11	117.32	116.00	-9	8,307	-0.11%
2019/06/20	1	113.50	4	114.88	117.00	-3	8,286	-0.04%
2019/06/19	4	113.50	2	114.00	113.00	2	8,261	0.02%
2019/06/18	2	110.50	2	111.75	110.50	0	8,390	0.00%
2019/06/17	6	111.08	15	111.50	112.50	-9	8,383	-0.11%
2019/06/14	1	107.50	1	106.00	107.00	0	8,255	0.00%
2019/06/13	11	104.05	9	103.50	102.50	2	8,148	0.02%
2019/06/12	1	104.00	1	102.00	104.00	0	8,351	0.00%
2019/06/11	9	103.00	0	0.00	101.00	9	8,488	0.11%
2019/06/05	1	98.70	1	98.50	98.50	0	9,261	0.00%
2019/06/03	1	101.50	1	104.50	100.50	0	9,497	0.00%
2019/05/30	0	0.00	20	105.00	104.00	-20	9,631	-0.21%
2019/05/28	0	0.00	1	105.00	108.50	-1	9,943	-0.01%
2019/05/27	0	0.00	2	103.75	104.00	-2	9,925	-0.02%
2019/05/24	10	106.80	0	0.00	104.50	10	10,059	0.10%
2019/05/23	3	103.67	1	103.00	105.00	2	9,946	0.02%
2019/05/22	12	104.58	2	103.25	101.50	10	9,930	0.10%
2019/05/21	2	96.80	2	98.00	100.00	0	9,909	0.00%
2019/05/20	3	101.33	3	98.63	97.80	0	10,089	0.00%
2019/05/17	1	100.50	0	0.00	99.80	1	10,302	0.01%
2019/05/16	7	103.29	10	104.20	100.00	-3	10,309	-0.03%
2019/05/15	1	97.90	10	97.59	102.00	-9	10,145	-0.09%
2019/05/14	1	88.00	0	0.00	93.00	1	10,134	0.01%
2019/05/10	2	91.20	4	93.38	91.50	-2	10,486	-0.02%
2019/05/09	5	96.32	1	92.20	92.70	4	10,509	0.04%
2019/05/08	2	99.50	4	99.68	97.80	-2	10,650	-0.02%
2019/05/07	0	0.00	1	99.80	98.80	-1	10,661	-0.01%
2019/05/03	2	98.10	3	97.50	98.70	-1	10,910	-0.01%
2019/04/30	1	95.10	2	94.70	94.00	-1	10,897	-0.01%
2019/04/29	3	90.23	4	91.95	89.80	-1	10,771	-0.01%
2019/04/26	3	96.20	0	0.00	95.00	3	10,651	0.03%
2019/04/25	6	99.30	0	0.00	98.00	6	10,556	0.06%
2019/04/24	2	105.75	10	108.50	104.00	-8	10,417	-0.08%
2019/04/23	0	0.00	1	111.50	110.00	-1	10,323	-0.01%
2019/04/22	1	104.50	1	103.50	105.50	0	10,162	0.00%
2019/04/19	11	103.36	0	0.00	101.50	11	10,128	0.11%
2019/04/18	0	0.00	1	105.50	104.00	-1	10,111	-0.01%
2019/04/17	1	108.00	1	110.00	106.50	0	10,075	0.00%
2019/04/16	12	104.50	5	104.80	105.50	7	10,023	0.07%
2019/04/15	7	107.36	1	115.00	105.50	6	9,913	0.06%
2019/04/12	10	114.00	6	112.75	112.50	4	9,713	0.04%
2019/04/11	9	110.67	4	112.25	110.50	5	9,613	0.05%
2019/04/09	2	113.25	1	117.00	113.00	1	9,170	0.01%
2019/04/08	2	115.00	0	0.00	113.00	2	9,023	0.02%
2019/04/03	3	120.83	3	122.00	120.00	0	8,840	0.00%
2019/04/01	3	120.83	1	123.50	117.50	2	8,423	0.02%
2019/03/29	18	123.31	10	122.25	121.50	8	8,290	0.10%
2019/03/28	6	123.50	7	125.43	125.00	-1	8,214	-0.01%
2019/03/27	7	126.64	5	126.80	125.00	2	8,173	0.02%
2019/03/26	4	132.38	2	137.50	131.00	2	8,153	0.02%
2019/03/25	2	135.50	3	132.33	135.50	-1	8,054	-0.01%
2019/03/22	2	132.75	14	132.54	134.50	-12	7,981	-0.15%
2019/03/21	2	135.00	2	134.00	135.00	0	7,915	0.00%
2019/03/20	8	127.63	4	128.50	131.00	4	7,718	0.05%
2019/03/19	15	127.53	9	127.61	126.00	6	7,683	0.08%
2019/03/18	2	123.75	7	124.00	124.50	-5	7,562	-0.07%
2019/03/15	7	120.29	4	127.50	125.00	3	7,641	0.04%
2019/03/14	2	123.00	6	125.67	127.00	-4	7,503	-0.05%
2019/03/13	11	124.95	10	124.70	123.00	1	7,558	0.01%
2019/03/12	2	117.50	3	115.67	118.50	-1	7,103	-0.01%
2019/03/11	2	108.50	1	109.00	108.00	1	6,854	0.01%
2019/03/08	1	109.00	2	107.75	111.50	-1	6,836	-0.01%
2019/03/07	2	105.50	1	114.50	108.00	1	6,888	0.01%
2019/03/06	3	111.00	3	108.67	111.00	0	6,788	0.00%
2019/03/05	4	105.75	9	105.78	105.50	-5	6,726	-0.07%
2019/03/04	3	107.83	3	107.50	103.50	0	6,741	0.00%
2019/02/27	4	102.00	3	103.33	106.00	1	6,653	0.02%
2019/02/25	4	98.15	4	96.73	96.20	0	6,869	0.00%
2019/02/20	2	110.00	2	110.50	111.00	0	6,946	0.00%
2019/02/19	3	109.50	3	109.33	109.00	0	6,887	0.00%
2019/02/18	3	101.87	4	104.25	107.00	-1	6,640	-0.02%
2019/02/15	2	99.70	1	97.00	97.30	1	6,388	0.02%
2019/02/14	1	99.80	0	0.00	97.40	1	6,291	0.02%
2019/02/13	4	98.73	0	0.00	99.10	4	6,187	0.06%
2019/02/12	5	96.18	4	94.90	95.80	1	6,032	0.02%
2019/02/11	0	0.00	4	90.25	91.00	-4	5,808	-0.07%
2019/01/30	5	84.34	2	82.80	82.80	3	5,644	0.05%
2019/01/29	6	82.72	6	82.87	83.80	0	5,605	0.00%
2019/01/25	6	80.42	4	80.38	80.80	2	5,397	0.04%
2019/01/24	2	78.15	20	78.46	79.90	-18	5,292	-0.34%
2019/01/23	15	75.76	3	76.03	76.20	12	5,181	0.23%
2019/01/22	0	0.00	5	73.70	72.20	-5	5,161	-0.10%
2019/01/18	5	73.26	1	73.80	72.50	4	5,389	0.07%
2019/01/16	1	72.30	1	72.50	72.00	0	5,672	0.00%
2019/01/15	1	72.80	0	0.00	73.10	1	5,906	0.02%
2019/01/14	0	0.00	3	72.30	72.80	-3	5,989	-0.05%
2019/01/11	3	72.37	0	0.00	72.20	3	6,089	0.05%
2019/01/08	1	78.00	1	76.30	77.50	0	6,583	0.00%
2019/01/04	2	76.75	2	75.60	75.70	0	6,930	0.00%
2019/01/03	1	78.60	0	0.00	77.20	1	7,041	0.01%
2018/12/24	5	73.66	5	73.66	74.20	0	7,653	0.00%
2018/12/22	0	0.00	1	72.30	72.50	-1	7,636	-0.01%
2018/12/20	8	70.48	8	70.85	73.40	0	7,589	0.00%
2018/12/19	8	74.20	8	74.44	71.30	0	7,486	0.00%
2018/12/18	2	81.10	2	80.90	79.00	0	7,334	0.00%
2018/12/17	3	79.70	3	81.00	80.90	0	7,298	0.00%
2018/12/14	5	80.80	4	81.20	79.20	1	7,283	0.01%
2018/12/13	8	80.46	8	80.93	80.70	0	7,234	0.00%
2018/12/12	1	81.90	0	0.00	81.60	1	7,186	0.01%
2018/12/11	0	0.00	1	81.00	80.00	-1	7,080	-0.01%
2018/12/10	2	82.00	0	0.00	79.20	2	7,022	0.03%
2018/12/07	1	77.40	3	77.40	80.20	-2	6,862	-0.03%
2018/12/06	2	78.75	4	78.10	74.10	-2	6,722	-0.03%
2018/12/04	4	79.30	2	80.15	77.10	2	6,469	0.03%
2018/11/30	0	0.00	1	81.00	78.00	-1	6,371	-0.02%
2018/11/29	2	78.40	4	78.05	77.90	-2	6,209	-0.03%
2018/11/28	1	77.40	1	76.90	76.10	0	6,073	0.00%
2018/11/27	4	77.43	2	76.50	78.20	2	5,967	0.03%
2018/11/26	3	74.87	4	74.58	76.40	-1	5,845	-0.02%
2018/11/23	5	75.26	5	76.24	75.60	0	5,714	0.00%
2018/11/22	7	73.86	8	75.59	73.80	-1	5,505	-0.02%
2018/11/21	2	70.10	3	69.83	70.50	-1	5,205	-0.02%
2018/11/20	0	0.00	1	64.60	64.10	-1	4,983	-0.02%
2018/11/19	0	0.00	2	64.25	64.60	-2	4,935	-0.04%
2018/11/16	0	0.00	2	60.55	62.30	-2	4,731	-0.04%
2018/11/14	1	58.00	0	0.00	57.20	1	4,642	0.02%
2018/11/13	1	55.00	0	0.00	57.30	1	4,631	0.02%
2018/11/09	1	59.30	0	0.00	59.40	1	4,649	0.02%
2018/11/08	1	59.60	2	60.70	59.00	-1	4,641	-0.02%
2018/11/07	1	59.50	0	0.00	60.20	1	4,623	0.02%
2018/11/06	2	59.70	2	60.60	59.20	0	4,648	0.00%
2018/11/05	3	58.53	4	58.38	58.60	-1	4,615	-0.02%
2018/11/02	1	61.70	2	61.50	60.10	-1	4,580	-0.02%
2018/11/01	0	0.00	2	61.25	60.80	-2	4,565	-0.04%
2018/10/31	2	58.65	2	58.80	59.70	0	4,525	0.00%
2018/10/30	1	59.70	2	59.35	59.00	-1	4,504	-0.02%
2018/10/29	3	58.57	5	57.18	58.70	-2	4,479	-0.04%
2018/10/26	5	61.84	2	62.60	60.30	3	4,417	0.07%
2018/10/25	10	62.45	7	63.37	63.30	3	4,334	0.07%
2018/10/24	3	64.63	7	64.63	63.00	-4	4,179	-0.10%
2018/10/23	5	67.46	3	68.63	65.90	2	4,012	0.05%
2018/10/22	1	67.80	3	67.50	66.20	-2	3,782	-0.05%
2018/10/19	4	66.70	4	65.78	67.60	0	3,731	0.00%
2018/10/18	0	0.00	1	66.70	66.00	-1	3,623	-0.03%
2018/10/17	4	66.95	5	66.90	67.20	-1	3,478	-0.03%
2018/10/16	6	64.83	7	63.59	63.40	-1	3,237	-0.03%
2018/10/15	5	64.82	5	65.42	65.90	0	3,152	0.00%
2018/10/12	2	60.65	6	62.45	63.80	-4	2,834	-0.14%
2018/10/11	13	58.09	9	57.12	58.00	4	2,746	0.15%
2018/10/09	10	61.27	8	60.64	61.00	2	2,633	0.08%
2018/10/08	10	61.25	12	61.15	62.50	-2	2,566	-0.08%
2018/10/05	3	55.17	4	57.60	58.30	-1	2,235	-0.04%
2018/10/02	3	54.07	3	52.80	52.80	0	2,215	0.00%
2018/09/26	1	52.60	0	0.00	52.10	1	2,480	0.04%
2018/09/25	0	0.00	10	52.90	52.80	-10	2,515	-0.40%
2018/09/20	11	53.11	1	53.10	51.00	10	2,527	0.40%
2018/09/18	1	51.30	1	51.50	50.60	0	2,541	0.00%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	0	0.00	1	54.90	54.50	-1	2,606	-0.04%
2018/09/12	1	53.50	0	0.00	51.70	1	2,674	0.04%
2018/09/10	1	54.90	0	0.00	52.60	1	2,773	0.04%
2018/09/07	4	57.48	0	0.00	55.00	4	2,856	0.14%
2018/09/05	1	61.00	0	0.00	61.10	1	3,076	0.03%
2018/09/04	0	0.00	1	62.00	61.80	-1	3,243	-0.03%
2018/09/03	1	62.00	0	0.00	61.60	1	3,298	0.03%
2018/08/28	2	64.35	2	62.85	62.30	0	4,051	0.00%
2018/08/24	1	60.50	0	0.00	60.40	1	4,642	0.02%
2018/08/22	0	0.00	1	63.60	62.80	-1	4,770	-0.02%
2018/08/15	0	0.00	7	62.50	62.40	-7	5,003	-0.14%
2018/08/14	1	63.50	1	62.40	65.00	0	5,035	0.00%
2018/08/13	2	65.20	0	0.00	63.10	2	5,122	0.04%
2018/08/10	1	68.60	1	68.50	68.50	0	5,170	0.00%
2018/08/09	0	0.00	6	69.17	69.00	-6	5,233	-0.11%
2018/08/08	1	72.00	2	71.00	69.70	-1	5,338	-0.02%
2018/08/06	13	72.28	14	72.81	72.60	-1	5,481	-0.02%
2018/08/03	1	72.00	2	71.40	71.80	-1	5,493	-0.02%
2018/08/02	8	70.35	1	70.40	69.00	7	5,629	0.12%
2018/08/01	1	67.80	0	0.00	69.10	1	5,726	0.02%
2018/07/31	1	67.30	0	0.00	67.20	1	5,789	0.02%
2018/07/30	1	66.60	7	66.84	66.80	-6	5,933	-0.10%
2018/07/27	0	0.00	1	69.20	68.50	-1	6,185	-0.02%
2018/07/26	2	70.30	1	71.20	69.10	1	6,384	0.02%
2018/07/24	1	69.40	1	69.90	69.90	0	6,670	0.00%
2018/07/23	1	67.20	0	0.00	67.10	1	6,880	0.01%
2018/07/18	1	69.90	0	0.00	69.60	1	7,690	0.01%
2018/07/17	1	74.20	0	0.00	71.30	1	7,892	0.01%
2018/07/16	5	75.38	5	75.06	74.70	0	8,350	0.00%
2018/07/12	0	0.00	1	70.00	70.90	-1	8,422	-0.01%
2018/07/11	3	67.67	3	68.50	68.00	0	8,458	0.00%
2018/07/10	5	66.88	3	67.30	67.30	2	8,500	0.02%
2018/07/06	1	62.70	0	0.00	62.80	1	8,858	0.01%
2018/07/05	2	67.45	0	0.00	65.10	2	8,967	0.02%
2018/07/04	3	69.73	1	72.60	67.50	2	9,071	0.02%
2018/07/03	3	75.33	1	75.60	73.50	2	9,087	0.02%
2018/07/02	1	79.00	1	78.50	77.90	0	9,095	0.00%
2018/06/26	3	80.30	2	78.20	78.20	1	9,109	0.01%
2018/06/25	1	82.10	1	82.50	81.80	0	9,075	0.00%
2018/06/21	1	85.30	1	84.80	85.00	0	9,106	0.00%
2018/06/15	0	0.00	8	86.01	83.50	-8	8,952	-0.09%
2018/06/14	3	90.53	1	87.40	87.30	2	8,842	0.02%
2018/06/13	2	90.70	2	89.70	88.20	0	8,725	0.00%
2018/06/12	6	88.45	18	90.00	87.30	-12	8,543	-0.14%
2018/06/11	0	0.00	2	85.70	86.00	-2	8,383	-0.02%
2018/06/08	0	0.00	2	87.40	84.90	-2	8,330	-0.02%
2018/06/07	3	90.03	2	92.90	89.10	1	8,154	0.01%
2018/06/06	1	89.50	0	0.00	88.80	1	7,921	0.01%
2018/06/05	3	90.90	2	89.55	88.90	1	7,773	0.01%
2018/06/04	2	90.25	2	90.75	87.10	0	7,532	0.00%
2018/06/01	3	85.93	0	0.00	86.30	3	7,180	0.04%
2018/05/31	2	76.00	2	78.50	78.50	0	6,909	0.00%
2018/05/30	0	0.00	3	72.50	72.00	-3	6,813	-0.04%
2018/05/29	1	72.60	1	72.30	72.00	0	6,763	0.00%
2018/05/28	2	74.60	3	74.00	73.90	-1	6,727	-0.01%
2018/05/25	0	0.00	1	74.90	74.00	-1	6,697	-0.01%
2018/05/24	2	78.20	2	77.00	77.00	0	6,643	0.00%
2018/05/23	6	76.67	3	76.80	77.60	3	6,567	0.05%
2018/05/21	1	73.20	0	0.00	73.40	1	6,376	0.02%
2018/05/18	0	0.00	1	74.60	74.80	-1	6,269	-0.02%
2018/05/17	1	77.90	1	79.40	77.80	0	6,178	0.00%
2018/05/16	2	80.00	5	80.80	77.30	-3	6,093	-0.05%
2018/05/15	3	81.13	3	79.63	79.10	0	5,974	0.00%
2018/05/14	6	79.63	8	78.78	81.20	-2	5,886	-0.03%
2018/05/11	5	79.74	5	80.38	78.60	0	5,761	0.00%
2018/05/10	6	81.43	2	81.80	81.90	4	5,666	0.07%
2018/05/09	6	77.50	11	78.14	77.00	-5	5,455	-0.09%
2018/05/08	3	82.97	2	82.65	80.90	1	5,277	0.02%
2018/05/07	8	82.25	6	82.05	82.80	2	5,180	0.04%
2018/05/04	1	82.60	4	83.30	80.30	-3	5,026	-0.06%
2018/05/03	4	89.28	4	88.75	86.10	0	4,759	0.00%
2018/05/02	3	91.07	3	89.77	91.20	0	4,545	0.00%
2018/04/30	4	90.30	3	89.53	89.20	1	4,420	0.02%
2018/04/27	2	90.20	2	91.00	88.80	0	4,208	0.00%
2018/04/26	13	93.70	9	90.71	91.00	4	3,949	0.10%
2018/04/25	23	86.61	9	87.00	88.90	14	3,471	0.40%
2018/04/24	18	83.84	11	84.19	80.90	7	3,192	0.22%
2018/04/23	6	85.15	10	85.76	83.00	-4	3,014	-0.13%
2018/04/20	3	84.07	9	81.98	81.80	-6	2,787	-0.22%
2018/04/19	9	74.99	8	78.39	78.60	1	2,277	0.04%
2018/04/18	4	69.90	4	70.05	71.50	0	2,129	0.00%
2018/04/17	0	0.00	4	69.33	67.30	-4	2,016	-0.20%
2018/04/16	4	71.93	9	71.18	71.50	-5	1,902	-0.26%
2018/04/13	6	70.73	29	70.76	70.50	-23	1,770	-1.30%
2018/04/12	25	67.49	11	68.71	70.00	14	1,579	0.89%
2018/04/11	21	62.83	3	60.77	65.70	18	1,255	1.43%
2018/04/09	8	57.59	14	58.54	60.90	-6	926	-0.65%
2018/04/03	4	55.73	1	56.10	55.40	3	816	0.37%
2018/04/02	1	54.60	1	54.80	54.60	0	764	0.00%
2018/03/31	2	55.10	2	55.20	55.20	0	730	0.00%
2018/03/30	0	0.00	8	53.10	52.30	-8	663	-1.21%
2018/03/29	1	54.40	2	54.00	53.30	-1	650	-0.15%
2018/03/28	10	53.00	0	0.00	53.00	10	623	1.60%
2018/03/27	5	53.30	1	54.80	53.50	4	598	0.67%
2018/03/15	0	0.00	1	47.10	47.10	-1	392	-0.25%
2018/03/14	4	46.15	0	0.00	46.20	4	381	1.05%
2018/03/07	0	0.00	2	44.13	43.90	-2	376	-0.53%
2018/03/05	3	43.32	0	0.00	43.20	3	372	0.81%
2018/02/21	2	42.05	0	0.00	42.00	2	420	0.48%
2018/02/12	1	41.65	0	0.00	41.50	1	433	0.23%
2018/01/10	0	0.00	1	50.30	50.00	-1	646	-0.15%