晶技 (3042)-凱基-長庚券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.0
漲跌
▲1.0
漲幅
+0.91%
成交量
1,232張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/17	0	0.00	1	110.50	110.00	-1	4,124	-0.02%
2024/04/16	0.2	108.83	1	109.00	109.00	-0.8	4,121	-0.02%
2024/04/15	0.1	113.00	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	0.2	113.00	0	0.00	113.00	0.2	4,061	0.00%
2024/04/11	0	0.00	3	112.50	112.50	-3	4,042	-0.07%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	1	112.48	0	113.00	111.00	1	4,006	0.02%
2024/04/08	5	110.00	0	0.00	110.00	5	3,948	0.13%
2024/04/03	0.1	109.75	0	0.00	109.50	0.1	3,918	0.00%
2024/04/01	1	111.00	1	111.50	110.50	0	3,849	0.00%
2024/03/29	2.1	110.64	1	113.00	113.00	1.1	3,797	0.03%
2024/03/28	0	0.00	5	114.50	114.50	-5	3,512	-0.14%
2024/03/25	1	114.00	0	0.00	115.00	1	3,277	0.03%
2024/03/22	5	117.00	0	0.00	117.00	5	3,235	0.15%
2024/03/20	3	120.50	3	121.50	120.50	0	3,020	0.00%
2024/03/19	7	118.29	3	119.50	120.00	4	2,829	0.14%
2024/03/18	0	0.00	1	114.00	114.50	-1	2,634	-0.04%
2024/03/15	4	114.75	3	114.00	114.50	1	2,585	0.04%
2024/03/14	9	116.78	4	116.75	117.00	5	2,519	0.20%
2024/03/13	16	115.88	36.1	115.73	117.00	-20.1	2,330	-0.86%
2024/03/12	6	105.75	5.1	107.79	108.00	1	1,972	0.05%
2024/03/11	0	103.50	3.1	105.51	105.50	-3	1,893	-0.16%
2024/03/08	2	103.50	2	104.26	103.00	0	1,883	0.00%
2024/03/07	3	104.83	1	104.00	105.00	2	1,872	0.11%
2024/03/06	2	107.25	16.1	107.13	106.50	-14.1	1,836	-0.77%
2024/03/05	1	104.50	1	105.00	105.00	0	1,729	0.00%
2024/03/04	2	104.75	9.3	103.10	106.00	-7.3	1,599	-0.45%
2024/03/01	0	99.20	0	0.00	98.90	0	1,440	0.00%
2024/02/29	0	0.00	0	100.50	99.80	0	1,453	0.00%
2024/02/26	0	0.00	1.1	100.51	100.00	-1.1	1,450	-0.07%
2024/02/23	0	0.00	1.1	100.50	100.00	-1.1	1,448	-0.07%
2024/02/22	1	100.00	2.2	100.00	100.00	-1.2	1,430	-0.09%
2024/02/21	0.1	99.00	0.2	99.17	98.80	-0.2	1,401	-0.01%
2024/02/19	0	0.00	1	97.20	97.30	-1	1,372	-0.07%
2024/02/16	0	0.00	0	97.90	97.50	0	1,407	0.00%
2024/02/15	0	0.00	0.2	96.80	96.90	-0.2	1,483	-0.01%
2024/02/02	10	95.60	0	0.00	95.50	10	1,504	0.66%
2024/01/31	1	95.10	0	0.00	95.00	1	1,531	0.07%
2024/01/24	0	0.00	0.1	96.30	95.80	-0.1	1,552	0.00%
2024/01/22	0	0.00	1	96.70	96.00	-1	1,558	-0.06%
2024/01/18	1	93.80	0	0.00	94.20	1	1,564	0.06%
2024/01/17	2.1	93.95	0	0.00	94.00	2.1	1,565	0.13%
2024/01/15	0	0.00	1.1	95.43	96.00	-1.1	1,558	-0.07%
2024/01/11	0.1	94.76	0	0.00	94.90	0.1	1,563	0.01%
2024/01/10	3	94.63	0	0.00	94.90	3	1,597	0.19%
2024/01/08	2.1	96.01	0	0.00	95.70	2.1	1,671	0.12%
2024/01/05	0.2	97.28	0	0.00	96.70	0.2	1,709	0.01%
2024/01/04	1.2	97.77	0	0.00	97.60	1.2	1,735	0.07%
2024/01/03	0.1	98.45	10	98.10	98.30	-10	1,746	-0.57%
2023/12/29	0	0.00	9	98.40	98.60	-9	1,768	-0.51%
2023/12/27	0	0.00	4	98.63	98.60	-4	1,796	-0.22%
2023/12/26	0	0.00	0.1	98.45	98.00	-0.1	1,856	-0.01%
2023/12/25	0	0.00	1	96.50	96.60	-1	1,911	-0.05%
2023/12/22	1.2	96.70	0	0.00	96.60	1.2	1,965	0.06%
2023/12/21	1.1	98.11	0.1	99.30	97.00	1.1	1,980	0.05%
2023/12/20	0.1	98.37	0	0.00	98.00	0.1	1,981	0.00%
2023/12/19	4.1	97.55	1	98.00	97.70	3.1	1,998	0.16%
2023/12/18	0.1	100.00	1	102.00	100.00	-1	2,004	-0.05%
2023/12/15	1	101.50	0	0.00	101.00	1	2,082	0.05%
2023/12/13	1	100.00	0	0.00	100.00	1	2,268	0.04%
2023/12/12	0	0.00	2	100.00	100.00	-2	2,298	-0.09%
2023/12/11	1	100.00	0	0.00	100.00	1	2,348	0.04%
2023/12/08	3.2	100.25	1.1	100.10	100.00	2.1	2,413	0.09%
2023/12/07	2.1	101.50	0.1	101.50	101.50	2	2,441	0.08%
2023/12/06	0	0.00	2	103.75	104.00	-2	2,475	-0.08%
2023/12/05	0	102.17	0	0.00	103.00	0	2,521	0.00%
2023/12/04	0	102.00	1	103.50	103.00	-1	2,619	-0.04%
2023/12/01	1	100.50	0	0.00	101.50	1	2,901	0.03%
2023/11/29	6	102.50	2.2	102.06	102.50	3.9	2,978	0.13%
2023/11/28	5	101.50	1	101.00	102.00	4	3,012	0.13%
2023/11/27	0	0.00	8.1	101.00	100.50	-8.1	3,028	-0.27%
2023/11/24	12	100.27	0.1	99.98	100.50	11.9	3,037	0.39%
2023/11/21	1	100.50	0	100.50	100.00	1	3,079	0.03%
2023/11/20	0	0.00	9.1	100.50	100.50	-9.1	3,146	-0.29%
2023/11/17	9	99.90	0.2	99.85	99.70	8.8	3,177	0.28%
2023/11/15	1	99.50	0	0.00	99.70	1	3,374	0.03%
2023/11/14	0	0.00	6.3	99.21	99.70	-6.3	3,463	-0.18%
2023/11/10	4.2	96.34	0	0.00	96.10	4.2	3,602	0.12%
2023/11/09	0.1	98.10	0	98.60	98.00	0	3,590	0.00%
2023/11/07	0	0.00	2	98.35	98.40	-2	3,571	-0.06%
2023/11/06	5	98.00	1	97.90	98.30	4	3,575	0.11%
2023/11/03	1	97.40	0	0.00	97.80	1	3,604	0.03%
2023/11/02	0	0.00	2	97.31	97.50	-2	3,640	-0.06%
2023/11/01	1	95.50	0	0.00	96.00	1	3,684	0.03%
2023/10/31	2	96.90	0	0.00	95.90	2	3,685	0.05%
2023/10/27	0	97.20	0	0.00	96.70	0	3,706	0.00%
2023/10/26	2.1	96.91	2	97.15	96.70	0.1	3,718	0.00%
2023/10/25	2	99.55	0	100.00	98.90	2	3,722	0.05%
2023/10/24	0.1	97.90	1.2	98.98	99.40	-1.1	3,739	-0.03%
2023/10/23	0	98.15	0.4	98.10	97.80	-0.4	3,759	-0.01%
2023/10/20	0.1	97.00	0	0.00	97.70	0.1	3,783	0.00%
2023/10/19	1	97.31	1	97.90	97.90	0	3,801	0.00%
2023/10/18	4.1	97.90	0	0.00	98.30	4.1	3,825	0.11%
2023/10/17	0	0.00	5	100.10	100.00	-5	3,781	-0.13%
2023/10/16	2.1	97.46	0.1	98.99	98.50	2.1	3,763	0.06%
2023/10/13	0	0.00	2.2	99.13	100.00	-2.2	3,733	-0.06%
2023/10/11	0	0.00	0.1	97.50	97.90	-0.1	3,676	0.00%
2023/10/05	0.1	97.20	1	96.20	96.40	-1	3,722	-0.03%
2023/10/04	1.1	96.79	1	96.40	97.00	0.1	3,699	0.00%
2023/10/03	0	0.00	1	98.20	98.00	-1	3,698	-0.03%
2023/10/02	0	0.00	4	98.48	98.00	-4	3,711	-0.11%
2023/09/28	3	97.03	0	0.00	96.80	3	3,669	0.08%
2023/09/27	2	96.65	2.5	96.92	97.10	-0.5	3,625	-0.01%
2023/09/26	1.1	98.32	0	0.00	98.30	1.1	3,668	0.03%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/22	0	0.00	4	99.08	99.60	-4	3,711	-0.11%
2023/09/21	1.1	99.39	0	0.00	99.10	1.1	3,700	0.03%
2023/09/20	4.3	100.40	0	0.00	99.10	4.3	3,684	0.12%
2023/09/19	1	104.96	6	105.00	103.50	-5	3,634	-0.14%
2023/09/18	1	103.93	2.1	103.76	103.00	-1	3,582	-0.03%
2023/09/15	4	101.13	0	0.00	102.50	4	3,520	0.11%
2023/09/14	0	0.00	2.2	100.79	101.50	-2.2	3,503	-0.06%
2023/09/13	3.2	99.33	1	99.10	99.20	2.2	3,463	0.06%
2023/09/12	1	99.00	6	99.50	101.00	-5	3,415	-0.15%
2023/09/11	0.1	100.50	0	0.00	101.00	0.1	3,342	0.00%
2023/09/08	6.1	101.00	0.4	101.63	101.00	5.7	3,292	0.17%
2023/09/07	10.1	101.84	2.1	101.52	103.00	8.1	3,226	0.25%
2023/09/06	13.1	102.22	22	101.76	103.00	-8.9	3,130	-0.28%
2023/09/05	0	0.00	4.5	96.72	97.90	-4.5	2,825	-0.16%
2023/09/04	0	0.00	0.2	95.23	95.60	-0.2	2,749	-0.01%
2023/09/01	1.1	93.57	3	95.40	94.40	-2	2,733	-0.07%
2023/08/31	0	0.00	0.1	95.00	94.70	-0.1	2,686	0.00%
2023/08/30	1	93.40	1.1	94.30	94.50	-0.1	2,684	0.00%
2023/08/29	0.4	93.60	0.8	93.73	93.90	-0.4	2,672	-0.01%
2023/08/28	0.1	92.50	0	0.00	92.50	0.1	2,654	0.00%
2023/08/25	2.1	93.31	5.4	93.22	92.90	-3.3	2,660	-0.12%
2023/08/24	7	95.05	5.1	94.68	95.00	1.9	2,629	0.07%
2023/08/23	0	0.00	0.1	93.65	93.10	-0.1	2,570	0.00%
2023/08/22	5.2	94.08	7.1	94.71	93.50	-2	2,549	-0.08%
2023/08/21	6.3	92.26	3	92.00	92.00	3.3	2,435	0.14%
2023/08/18	5.1	94.76	7.1	96.57	94.40	-2	2,340	-0.09%
2023/08/17	16	94.96	5	94.98	95.70	11	2,208	0.50%
2023/08/15	0.1	90.29	0.2	90.68	90.20	-0.1	1,973	-0.01%
2023/08/11	0	90.30	0	0.00	90.50	0	1,960	0.00%
2023/08/09	0.2	90.31	0.1	90.60	90.80	0.1	1,940	0.01%
2023/08/08	0	0.00	5.1	92.59	93.00	-5.1	1,902	-0.27%
2023/08/07	0	0.00	7.1	93.58	91.70	-7.1	1,865	-0.38%
2023/08/04	0	0.00	0.2	90.63	91.00	-0.2	1,833	-0.01%
2023/08/02	1	89.70	0.1	90.57	89.60	0.9	1,827	0.05%
2023/07/27	0.1	89.25	0	0.00	89.00	0.1	1,756	0.00%
2023/07/25	0	0.00	0	90.80	90.60	0	1,701	0.00%
2023/07/24	1.1	89.20	0	0.00	89.70	1.1	1,668	0.06%
2023/07/21	0	0.00	6.1	90.47	90.60	-6.1	1,649	-0.37%
2023/07/19	0.1	88.50	1	90.20	88.50	-0.9	1,637	-0.05%
2023/07/18	0	0.00	6	91.13	90.50	-6	1,623	-0.37%
2023/07/17	0	0.00	3	91.23	91.50	-3	1,617	-0.19%
2023/07/14	1	91.00	2	91.10	91.00	-1	1,615	-0.06%
2023/07/13	0	0.00	2.1	93.00	92.00	-2.1	1,602	-0.13%
2023/07/12	0	0.00	15.5	91.56	92.00	-15.5	1,561	-0.99%
2023/07/11	0	0.00	2	87.80	88.40	-2	1,516	-0.13%
2023/07/07	2	88.60	0	0.00	88.60	2	1,505	0.13%
2023/07/06	0	0.00	2.5	90.21	90.10	-2.5	1,481	-0.17%
2023/07/05	0	0.00	2.3	90.21	90.10	-2.3	1,456	-0.15%
2023/07/04	15	89.39	0	0.00	88.90	15	1,438	1.04%
2023/07/03	1	96.30	0.1	96.50	96.20	1	1,336	0.07%
2023/06/29	1	93.70	2	93.75	93.60	-1	1,262	-0.08%
2023/06/28	3	93.80	2	93.10	93.10	1	1,248	0.08%
2023/06/27	6.1	95.96	4	94.50	94.50	2.1	1,226	0.17%
2023/06/26	2	96.25	7.4	97.88	97.70	-5.4	1,195	-0.45%
2023/06/21	3.1	95.23	6.5	95.38	96.30	-3.4	1,137	-0.30%
2023/06/20	0	0.00	8.2	95.00	95.60	-8.2	1,107	-0.74%
2023/06/19	1	93.80	1	94.20	94.50	0	1,106	0.00%
2023/06/16	0	91.80	1.1	93.99	94.30	-1	1,105	-0.09%
2023/06/15	0	0.00	3	92.30	92.20	-3	1,087	-0.28%
2023/06/13	1	93.30	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0.1	91.70	1	92.50	93.20	-1	1,099	-0.09%
2023/06/09	0.1	92.15	1.1	92.42	92.50	-1	1,088	-0.09%
2023/06/08	0	0.00	0.2	93.97	93.30	-0.2	1,087	-0.01%
2023/06/07	0	0.00	3.2	93.10	93.30	-3.2	1,081	-0.29%
2023/06/06	1	92.00	0	0.00	92.40	1	1,081	0.09%
2023/06/05	0	0.00	2.2	92.40	92.60	-2.2	1,095	-0.20%
2023/06/02	0	91.40	0	0.00	90.90	0	1,123	0.00%
2023/05/31	2	90.15	3	90.03	90.30	-1	1,120	-0.09%
2023/05/29	0	0.00	1	89.10	89.40	-1	1,107	-0.09%
2023/05/26	1	88.70	2	89.20	88.60	-1	1,098	-0.09%
2023/05/25	0	0.00	1	88.00	88.00	-1	1,081	-0.09%
2023/05/24	0	0.00	3	87.63	87.80	-3	1,073	-0.28%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/22	1	87.40	0	0.00	87.10	1	1,084	0.09%
2023/05/19	0	86.90	0	0.00	86.70	0	1,083	0.00%
2023/05/15	0	0.00	1	85.10	85.20	-1	1,128	-0.09%
2023/05/11	0.1	84.80	2	85.10	84.70	-1.9	1,154	-0.16%
2023/05/10	1.1	84.92	0	0.00	85.10	1.1	1,165	0.09%
2023/05/09	0.1	86.60	0	0.00	86.60	0.1	1,158	0.01%
2023/05/08	0	0.00	0	86.10	87.00	0	1,178	0.00%
2023/05/02	0	0.00	0.1	86.10	85.90	-0.1	1,321	0.00%
2023/04/26	0.1	84.40	0	0.00	84.70	0.1	1,328	0.00%
2023/04/25	2	86.10	3	85.93	83.90	-1	1,329	-0.08%
2023/04/24	0	0.00	1	86.10	86.00	-1	1,311	-0.08%
2023/04/20	0	0.00	2	86.40	86.00	-2	1,342	-0.15%
2023/04/19	1	87.30	0	0.00	87.20	1	1,339	0.07%
2023/04/17	3	87.80	0	87.80	87.90	3	1,323	0.23%
2023/04/14	0.1	88.10	0	0.00	87.70	0.1	1,323	0.00%
2023/04/13	1	87.60	0	0.00	87.80	1	1,322	0.08%
2023/04/12	1	88.50	0	0.00	88.60	1	1,323	0.08%
2023/04/10	0	88.90	0	0.00	88.60	0	1,316	0.00%
2023/04/07	0.1	88.10	0	0.00	88.90	0.1	1,322	0.00%
2023/04/06	0.1	88.10	0	0.00	88.10	0.1	1,313	0.01%
2023/03/30	1	89.30	0	0.00	88.90	1	1,299	0.08%
2023/03/27	1	88.40	0	0.00	88.40	1	1,303	0.08%
2023/03/24	0	0.00	1	89.00	88.20	-1	1,314	-0.08%
2023/03/23	6	88.40	1.1	88.59	88.40	4.9	1,299	0.38%
2023/03/21	1	88.30	1	88.30	88.50	0	1,265	0.00%
2023/03/17	1	86.40	0.1	86.80	86.90	1	1,244	0.08%
2023/03/16	1	85.50	0	0.00	85.80	1	1,240	0.08%
2023/03/15	0.1	86.60	0	0.00	86.10	0.1	1,239	0.00%
2023/03/13	1	85.90	0	0.00	86.20	1	1,243	0.08%
2023/03/10	1.1	86.80	0	0.00	86.60	1.1	1,240	0.08%
2023/03/09	2.1	88.05	0	0.00	87.90	2.1	1,247	0.17%
2023/03/08	1.1	87.22	7	88.07	88.10	-6	1,241	-0.48%
2023/03/07	2	89.00	1	88.73	88.70	1	1,203	0.08%
2023/03/03	0	0.00	0.1	88.87	88.30	-0.1	1,132	-0.01%
2023/02/24	0	0.00	2	86.50	86.20	-2	1,105	-0.18%
2023/02/23	0	87.00	1	86.70	86.50	-1	1,099	-0.09%
2023/02/22	4	86.18	0	0.00	86.80	4	1,104	0.36%
2023/02/21	3	86.97	0	87.16	87.20	3	1,110	0.27%
2023/02/16	2.2	86.55	0	0.00	86.60	2.2	1,128	0.19%
2023/02/15	0	0.00	1	85.20	85.20	-1	1,135	-0.09%
2023/02/14	2	85.60	0	0.00	85.20	2	1,134	0.18%
2023/02/10	0.2	87.03	0	0.00	86.50	0.2	1,130	0.01%
2023/02/08	0	88.70	0	0.00	89.10	0	1,125	0.00%
2023/02/07	0.1	88.42	1	88.30	88.60	-1	1,122	-0.08%
2023/02/06	3.1	88.86	5.1	89.56	89.20	-1.9	1,125	-0.17%
2023/02/03	2.1	89.47	9	89.87	90.00	-6.9	1,107	-0.62%
2023/02/02	4	89.65	8.1	89.87	90.50	-4.1	1,083	-0.37%
2023/02/01	2	87.70	6.1	88.76	88.70	-4.1	1,040	-0.39%
2023/01/31	0	0.00	14	87.34	87.10	-14	1,011	-1.38%
2023/01/30	0	0.00	0.2	84.96	85.10	-0.2	984	-0.02%
2023/01/17	4.1	82.90	0	0.00	82.50	4.1	979	0.41%
2023/01/16	1	83.00	0	0.00	83.00	1	996	0.10%
2023/01/13	1.1	83.82	3	84.00	83.30	-1.9	1,012	-0.19%
2023/01/12	1	85.70	0	0.00	84.60	1	1,061	0.09%
2023/01/11	2	85.30	1	85.80	85.80	1	1,087	0.09%
2023/01/10	0.3	85.20	5.1	84.19	85.40	-4.8	1,095	-0.44%
2023/01/09	0	0.00	2.1	83.31	83.30	-2.1	1,084	-0.19%
2023/01/04	4.1	81.50	1	81.90	81.50	3.1	1,260	0.24%
2023/01/03	0	0.00	1	82.60	82.20	-1	1,279	-0.08%
2022/12/30	2	81.10	0	0.00	82.70	2	1,306	0.15%
2022/12/29	1	81.60	0	0.00	81.40	1	1,298	0.08%
2022/12/26	1.1	81.43	0	0.00	81.50	1.1	1,327	0.08%
2022/12/23	3	81.50	0.1	83.00	83.00	3	1,353	0.22%
2022/12/21	3.1	82.50	0	0.00	81.80	3.1	1,402	0.22%
2022/12/20	2.2	83.10	6	85.83	83.00	-3.8	1,406	-0.27%
2022/12/19	0	0.00	1	86.00	85.50	-1	1,429	-0.07%
2022/12/16	0	0.00	2.2	85.95	86.20	-2.2	1,418	-0.15%
2022/12/13	0	0.00	1	84.90	84.20	-1	1,398	-0.07%
2022/12/12	0	0.00	1	85.20	85.20	-1	1,395	-0.07%
2022/12/09	1	84.40	0	0.00	84.30	1	1,402	0.07%
2022/12/08	0	0.00	0.1	84.00	84.40	-0.1	1,401	0.00%
2022/12/07	4.1	82.59	0	0.00	83.30	4.1	1,403	0.29%
2022/12/06	2	84.40	0	0.00	83.00	2	1,401	0.14%
2022/12/05	6	85.90	0.1	86.60	85.80	6	1,387	0.43%
2022/12/02	0	0.00	1.1	86.69	86.00	-1.1	1,384	-0.08%
2022/12/01	0	0.00	0.1	85.14	85.40	-0.1	1,375	-0.01%
2022/11/30	0	0.00	0.1	83.30	83.50	-0.1	1,371	0.00%
2022/11/29	0	0.00	1	82.20	82.10	-1	1,367	-0.07%
2022/11/28	0	0.00	1	82.10	82.20	-1	1,369	-0.07%
2022/11/25	0	82.10	0	0.00	81.60	0	1,375	0.00%
2022/11/23	3	81.20	0	0.00	81.20	3	1,372	0.22%
2022/11/22	1	81.10	1	81.10	81.20	0	1,388	0.00%
2022/11/21	0	81.70	0	0.00	81.60	0	1,398	0.00%
2022/11/18	3.1	82.83	1	84.10	82.00	2.1	1,398	0.15%
2022/11/17	2	82.90	3	83.47	83.10	-1	1,399	-0.07%
2022/11/16	4	81.73	2	82.80	82.90	2	1,406	0.14%
2022/11/15	0	0.00	6	81.85	82.10	-6	1,400	-0.43%
2022/11/14	0	0.00	1	81.40	81.60	-1	1,413	-0.07%
2022/11/11	1	81.00	0	0.00	81.00	1	1,442	0.07%
2022/11/08	5	79.76	5	80.00	79.40	0	1,480	0.00%
2022/11/04	1	78.40	0	0.00	78.80	1	1,514	0.07%
2022/11/03	0	0.00	2.1	78.35	78.40	-2.1	1,521	-0.14%
2022/11/02	0	0.00	2.1	78.05	77.50	-2.1	1,526	-0.14%
2022/11/01	1	76.50	1	76.60	76.90	0	1,517	0.00%
2022/10/31	0	0.00	1	76.40	76.30	-1	1,519	-0.07%
2022/10/27	0	0.00	1	75.50	75.50	-1	1,523	-0.07%
2022/10/25	2	75.45	3	76.27	75.10	-1	1,537	-0.07%
2022/10/24	5	76.08	3	76.70	75.60	2	1,567	0.13%
2022/10/21	0	0.00	1	77.00	76.00	-1	1,562	-0.06%
2022/10/20	0	0.00	1.3	75.31	76.20	-1.3	1,608	-0.08%
2022/10/19	1	75.50	14	75.89	75.70	-13	1,580	-0.82%
2022/10/17	0	72.60	1	73.00	74.20	-1	1,567	-0.06%
2022/10/14	4	73.55	12	73.76	73.50	-8	1,571	-0.51%
2022/10/13	12	74.53	4	75.35	71.70	8	1,546	0.52%
2022/10/12	1	70.70	1	72.30	72.40	0	1,430	0.00%
2022/10/07	4	72.18	1	72.80	72.00	3	1,517	0.20%
2022/10/05	0	75.70	11	75.30	75.00	-11	1,612	-0.68%
2022/10/04	0	0.00	2	73.10	73.90	-2	1,620	-0.12%
2022/10/03	1	71.10	1	71.30	71.50	0	1,630	0.00%
2022/09/30	1	70.70	0	0.00	71.90	1	1,661	0.06%
2022/09/29	2.1	72.60	2	72.90	72.30	0.1	1,693	0.00%
2022/09/28	10	74.10	2	73.10	73.00	8	1,689	0.47%
2022/09/26	2	76.80	0	0.00	76.40	2	1,731	0.12%
2022/09/23	0	0.00	2	81.90	81.30	-2	1,734	-0.12%
2022/09/22	2	82.35	1	82.80	82.50	1	1,755	0.06%
2022/09/21	2	84.30	0	0.00	83.90	2	1,770	0.11%
2022/09/20	0	0.00	3	85.37	85.00	-3	1,803	-0.17%
2022/09/19	2	84.30	0	0.00	84.80	2	1,822	0.11%
2022/09/16	0	0.00	3	85.47	85.10	-3	1,830	-0.16%
2022/09/15	2.1	84.52	2	85.10	85.10	0.1	1,842	0.01%
2022/09/14	2	84.00	2	83.00	84.40	0	1,863	0.00%
2022/09/13	3	85.23	2	85.35	85.10	1	1,887	0.05%
2022/09/12	1.1	84.10	0	0.00	84.00	1.1	1,920	0.06%
2022/09/07	0	82.40	4	81.48	82.00	-4	1,990	-0.20%
2022/09/06	3	83.03	1	82.40	82.30	2	2,014	0.10%
2022/09/05	1	84.20	1	84.90	84.20	0	2,030	0.00%
2022/09/02	0	0.00	1	85.60	85.50	-1	2,065	-0.05%
2022/09/01	2.1	85.76	1	85.50	85.70	1.1	2,138	0.05%
2022/08/31	0	0.00	2	86.80	86.90	-2	2,226	-0.09%
2022/08/30	1	86.10	0	0.00	86.30	1	2,272	0.04%
2022/08/29	3.1	85.87	3	85.83	85.80	0.1	2,307	0.00%
2022/08/26	0	0.00	2.1	88.40	88.40	-2.1	2,298	-0.09%
2022/08/24	1.1	86.01	0	0.00	86.10	1.1	2,332	0.05%
2022/08/23	3.1	87.67	1	87.50	87.10	2.1	2,329	0.09%
2022/08/22	2	89.05	0	0.00	89.00	2	2,355	0.08%
2022/08/19	0	0.00	3	89.60	89.40	-3	2,361	-0.13%
2022/08/18	1.2	89.21	0	0.00	89.40	1.2	2,343	0.05%
2022/08/17	2	90.55	5	90.52	90.80	-3	2,308	-0.13%
2022/08/16	0	0.00	0.1	91.41	90.80	-0.1	2,320	0.00%
2022/08/15	1	89.90	0	0.00	89.80	1	2,283	0.04%
2022/08/12	13	89.88	0.1	90.20	90.00	12.9	2,281	0.57%
2022/08/11	1	88.99	1	89.40	88.50	0	2,257	0.00%
2022/08/09	0	0.00	1.1	87.33	88.00	-1.1	2,261	-0.05%
2022/08/05	1	86.58	1	86.60	86.70	0	2,279	0.00%
2022/08/04	4.1	84.70	6	85.32	86.00	-1.9	2,303	-0.08%
2022/08/03	0	86.30	1	86.70	86.10	-1	2,295	-0.04%
2022/08/02	1	86.70	1	86.90	86.70	0	2,304	0.00%
2022/08/01	1	87.70	1	87.32	87.60	0	2,295	0.00%
2022/07/29	2	86.90	2.2	86.79	87.40	-0.2	2,288	-0.01%
2022/07/28	0	0.00	3	84.77	85.00	-3	2,266	-0.13%
2022/07/27	3.1	82.23	2.1	82.98	84.30	1	2,261	0.04%
2022/07/26	1.2	84.47	0	0.00	83.70	1.2	2,201	0.05%
2022/07/22	2	86.20	1	87.60	86.10	1	2,188	0.05%
2022/07/21	0	0.00	1	86.30	87.00	-1	2,206	-0.05%
2022/07/20	0	0.00	3	87.67	86.80	-3	2,227	-0.13%
2022/07/18	2	87.40	0	0.00	87.50	2	2,276	0.09%
2022/07/15	2	85.95	2.1	86.20	86.00	-0.1	2,269	0.00%
2022/07/14	1	90.90	0	0.00	90.90	1	2,244	0.04%
2022/07/13	0	0.00	0	90.90	90.80	0	2,190	0.00%
2022/07/12	0	86.80	0	0.00	86.90	0	2,169	0.00%
2022/07/11	1	89.20	0	89.40	89.60	1	2,172	0.05%
2022/07/08	0	0.00	3	87.13	88.40	-3	2,158	-0.14%
2022/07/07	5	82.30	5	83.18	84.00	0	2,120	0.00%
2022/07/06	2.2	83.99	1	85.50	83.70	1.2	2,083	0.06%
2022/07/05	2	84.36	4	85.15	86.30	-2	2,101	-0.10%
2022/07/04	8	84.88	6	84.63	84.60	2	2,090	0.10%
2022/07/01	5.2	88.89	1	87.80	87.60	4.2	2,089	0.20%
2022/06/30	7.5	90.71	7	92.24	90.70	0.5	2,052	0.02%
2022/06/28	6.1	96.46	3	95.20	95.20	3.1	2,026	0.15%
2022/06/27	3.3	97.83	0.8	98.30	98.30	2.5	2,017	0.12%
2022/06/23	1.3	96.84	2	97.10	96.80	-0.7	2,061	-0.03%
2022/06/22	0.3	97.62	0	97.30	97.30	0.2	2,081	0.01%
2022/06/21	2	98.45	24	98.85	99.10	-22	2,132	-1.03%
2022/06/20	2.1	97.82	2	99.55	97.00	0.1	2,135	0.00%
2022/06/17	5.1	98.56	4	99.35	99.00	1.1	2,138	0.05%
2022/06/16	2.5	101.00	2	99.10	99.10	0.5	2,221	0.02%
2022/06/15	5.1	101.00	5	100.60	100.50	0.1	2,233	0.00%
2022/06/14	2	100.05	8	100.44	100.50	-6	2,279	-0.26%
2022/06/13	1.2	100.53	1	101.00	101.00	0.2	2,296	0.01%
2022/06/10	3	102.50	4	103.13	103.00	-1	2,275	-0.04%
2022/06/09	2	100.00	11	101.91	102.50	-9	2,215	-0.41%
2022/06/08	1	100.50	1	101.00	100.50	0	2,140	0.00%
2022/06/07	1	98.80	12	99.60	99.10	-11	2,123	-0.52%
2022/06/06	0	0.00	1	98.90	98.70	-1	2,116	-0.05%
2022/06/02	0.1	98.30	1	98.50	98.00	-1	2,170	-0.04%
2022/06/01	6.1	98.13	1	98.40	98.10	5.1	2,209	0.23%
2022/05/31	0.1	96.34	0	0.00	96.90	0.1	2,200	0.01%
2022/05/30	0	0.00	2	95.85	96.80	-2	2,220	-0.09%
2022/05/26	2	92.60	0	0.00	92.40	2	2,284	0.09%
2022/05/24	2	93.20	0	0.00	92.10	2	2,373	0.08%
2022/05/23	0	0.00	3	93.23	93.10	-3	2,347	-0.13%
2022/05/20	0	0.00	2	93.50	93.10	-2	2,374	-0.08%
2022/05/19	2	91.55	1	92.30	92.70	1	2,376	0.04%
2022/05/18	1	93.20	2.1	93.24	93.50	-1.1	2,376	-0.04%
2022/05/17	0	0.00	0.1	90.93	91.60	-0.1	2,378	0.00%
2022/05/16	2	90.80	1	90.40	89.60	1	2,388	0.04%
2022/05/12	1.1	88.13	0.3	89.20	86.00	0.8	2,403	0.03%
2022/05/11	0	89.80	0	0.00	89.30	0	2,393	0.00%
2022/05/10	1	89.20	1	89.90	90.30	0	2,433	0.00%
2022/05/09	0	90.70	0	0.00	90.00	0	2,472	0.00%
2022/05/06	10	92.10	0	0.00	92.30	10	2,502	0.40%
2022/05/05	0	0.00	0	93.50	93.60	0	2,535	0.00%
2022/05/03	1	90.60	0	91.30	90.80	1	2,731	0.04%
2022/04/28	1	90.40	0	0.00	90.10	1	2,924	0.03%
2022/04/27	1	89.48	0	0.00	90.90	1	2,996	0.03%
2022/04/26	10.1	91.07	3	92.60	90.90	7.1	3,019	0.23%
2022/04/25	4	92.98	0	0.00	92.30	4	3,037	0.13%
2022/04/22	2	96.70	0	0.00	96.00	2	3,038	0.07%
2022/04/21	1	98.40	0	0.00	98.20	1	3,060	0.03%
2022/04/19	0	0.00	4	96.58	98.00	-4	3,042	-0.13%
2022/04/18	1	94.60	0	0.00	94.60	1	3,058	0.03%
2022/04/15	7	96.51	7	96.10	95.80	0	3,083	0.00%
2022/04/14	4	97.50	2	97.40	97.20	2	3,185	0.06%
2022/04/13	3	96.53	1	97.40	97.40	2	3,256	0.06%
2022/04/12	0	96.20	3	95.60	95.50	-3	3,329	-0.09%
2022/04/11	1	96.80	4	96.85	96.70	-3	3,403	-0.09%
2022/04/08	0	0.00	2.3	98.76	99.40	-2.3	3,430	-0.07%
2022/04/07	2	98.60	1	98.10	97.90	1	3,493	0.03%
2022/04/06	0	0.00	0	101.50	101.50	0	3,693	0.00%
2022/04/01	1	101.00	1	102.00	102.00	0	3,750	0.00%
2022/03/31	2	102.00	2	101.75	102.50	0	3,780	0.00%
2022/03/30	1	102.50	2	102.50	103.00	-1	3,848	-0.03%
2022/03/29	3	101.67	2	102.75	101.50	1	4,044	0.02%
2022/03/28	0	0.00	6	100.17	102.50	-6	4,443	-0.14%
2022/03/25	3.1	102.81	0	0.00	102.00	3.1	4,745	0.06%
2022/03/24	9	103.44	11	103.32	103.00	-2	4,738	-0.04%
2022/03/23	5	102.20	0	0.00	103.00	5	4,709	0.11%
2022/03/22	4.3	102.03	10	102.00	102.50	-5.8	4,763	-0.12%
2022/03/21	12	103.46	6	103.42	103.00	6	4,773	0.13%
2022/03/18	2	100.50	1	100.50	100.50	1	4,753	0.02%
2022/03/17	2.3	99.83	1.5	99.92	100.00	0.9	4,754	0.02%
2022/03/16	1	97.90	4	98.33	98.30	-3	4,718	-0.06%
2022/03/15	1.1	96.45	0	0.00	96.50	1.1	4,742	0.02%
2022/03/11	0.1	98.50	3	98.73	98.30	-2.9	4,912	-0.06%
2022/03/10	3	98.33	4	98.78	98.70	-1	5,020	-0.02%
2022/03/09	1.2	97.58	0	0.00	96.90	1.2	5,044	0.02%
2022/03/08	5	96.08	4	97.13	96.70	1	5,101	0.02%
2022/03/07	3.1	95.64	11	95.94	95.80	-8	5,099	-0.16%
2022/03/04	0	97.85	0	0.00	97.30	0	5,116	0.00%
2022/03/03	1	98.70	4	98.53	98.80	-3	5,192	-0.06%
2022/03/02	2	98.05	0	0.00	98.30	2	5,214	0.04%
2022/03/01	0	0.00	3	98.47	98.80	-3	5,293	-0.06%
2022/02/25	3	95.27	8	95.26	96.40	-5	5,263	-0.09%
2022/02/24	4	93.23	4	93.08	93.10	0	5,334	0.00%
2022/02/22	4.2	95.03	2	94.80	95.20	2.2	5,581	0.04%
2022/02/21	0	0.00	1	96.70	96.60	-1	5,764	-0.02%
2022/02/18	2	96.20	4	96.60	96.50	-2	6,150	-0.03%
2022/02/16	0	0.00	1	96.20	96.90	-1	6,626	-0.02%
2022/02/15	2	95.35	3	94.97	94.60	-1	6,651	-0.02%
2022/02/14	4	94.00	6	94.42	94.20	-2	6,750	-0.03%
2022/02/11	0	96.80	0	0.00	96.50	0	6,763	0.00%
2022/02/10	6	96.55	1	96.10	96.20	5	6,811	0.07%
2022/02/09	1	96.30	1	97.00	97.20	0	6,830	0.00%
2022/02/08	2.1	95.11	1	95.30	95.20	1.1	6,935	0.02%
2022/02/07	2.1	92.58	0	0.00	94.70	2.1	6,957	0.03%
2022/01/26	12	93.53	3	92.85	92.60	9	6,985	0.13%
2022/01/25	2	95.95	0	0.00	95.40	2	7,096	0.03%
2022/01/24	9	96.64	1	96.40	96.10	8	7,156	0.11%
2022/01/21	8	99.83	17	99.67	99.40	-9	7,050	-0.13%
2022/01/20	13	100.13	1	100.50	100.50	12	7,024	0.17%
2022/01/19	18	100.58	1	101.00	100.50	17	6,974	0.24%
2022/01/18	1.3	102.60	1	104.00	102.50	0.3	6,945	0.00%
2022/01/17	9	101.89	0	0.00	102.00	9	6,912	0.13%
2022/01/14	8	101.63	12	102.13	102.50	-4	6,903	-0.06%
2022/01/13	22.1	101.95	0	0.00	102.00	22.1	6,915	0.32%
2022/01/12	17	101.50	0	0.00	101.50	17	6,922	0.25%
2022/01/11	16	102.00	1	102.50	101.50	15	6,967	0.22%
2022/01/10	0	0.00	4	101.38	103.00	-4	6,949	-0.06%
2022/01/07	13	102.62	4	102.38	102.50	9	6,945	0.13%
2022/01/06	1	104.51	7	105.07	105.50	-6	6,861	-0.09%
2022/01/05	2	106.00	0	0.00	106.00	2	6,844	0.03%
2022/01/04	2	107.50	3	108.00	107.50	-1	6,801	-0.01%
2021/12/30	3	105.83	2	105.75	105.50	1	6,756	0.01%
2021/12/29	5	108.30	11	110.23	107.00	-6	6,754	-0.09%
2021/12/28	8	106.12	0	0.00	105.50	8	6,643	0.12%
2021/12/27	0	107.50	0	0.00	106.50	0	6,718	0.00%
2021/12/24	7	107.71	6	107.50	106.50	1	6,807	0.01%
2021/12/23	17	109.73	5	111.00	108.50	12	6,800	0.18%
2021/12/22	24	110.29	27	110.96	111.00	-3	6,660	-0.05%
2021/12/21	7	106.93	49	106.87	107.50	-42	6,439	-0.65%
2021/12/20	1	102.50	2	103.00	102.50	-1	6,139	-0.02%
2021/12/17	2	102.00	6	103.00	102.00	-4	6,155	-0.06%
2021/12/16	1	103.00	4	102.75	103.50	-3	6,190	-0.05%
2021/12/15	3	100.30	5	101.30	101.00	-2	6,197	-0.03%
2021/12/14	12	99.01	1	99.20	99.20	11	6,174	0.18%
2021/12/13	3	100.33	1	101.00	100.00	2	6,151	0.03%
2021/12/10	1	101.00	1	101.50	101.00	0	6,263	0.00%
2021/12/09	3	101.00	2	101.00	100.50	1	6,366	0.02%
2021/12/08	6	101.92	1	102.50	102.00	5	6,336	0.08%
2021/12/07	10.1	100.95	2	100.50	101.00	8.1	6,287	0.13%
2021/12/06	19	102.37	2	102.00	102.00	17	6,209	0.27%
2021/12/03	4.1	104.75	4	105.50	105.50	0.1	6,141	0.00%
2021/12/02	11	104.55	2	105.25	103.50	9	6,153	0.15%
2021/12/01	3	104.17	12	104.17	105.50	-9	6,141	-0.15%
2021/11/30	5	106.30	5	105.90	105.50	0	6,109	0.00%
2021/11/29	12	103.83	6	104.08	104.00	6	6,109	0.10%
2021/11/26	7	105.36	1	105.50	104.50	6	6,056	0.10%
2021/11/25	4	106.63	0	0.00	107.00	4	6,025	0.07%
2021/11/24	5	107.70	2	108.00	108.50	3	5,942	0.05%
2021/11/23	7	108.50	1	107.50	107.50	6	5,932	0.10%
2021/11/22	9	112.50	4	113.25	112.50	5	5,856	0.09%
2021/11/19	8	112.94	14	112.32	111.50	-6	5,834	-0.10%
2021/11/18	9	112.78	6	112.00	113.00	3	5,740	0.05%
2021/11/17	19	113.89	77	112.64	115.00	-58	5,633	-1.03%
2021/11/16	44	109.01	7	108.57	110.00	37	5,309	0.70%
2021/11/15	21	110.10	21	107.57	110.50	0	5,192	0.00%
2021/11/12	2	102.25	1	102.00	102.00	1	4,991	0.02%
2021/11/11	3.2	102.50	0	0.00	101.50	3.2	5,016	0.06%
2021/11/10	6	100.40	1	100.50	100.50	5	4,994	0.10%
2021/11/09	2	99.45	5	99.56	100.50	-3	5,037	-0.06%
2021/11/08	4	98.20	1	98.00	97.90	3	5,061	0.06%
2021/11/05	6	97.68	0	0.00	98.20	6	5,092	0.12%
2021/11/04	2	100.25	0	0.00	100.00	2	5,018	0.04%
2021/11/03	6	101.67	2	102.00	101.00	4	5,050	0.08%
2021/11/02	28	106.82	17	102.91	101.50	11	5,022	0.22%
2021/11/01	0	0.00	3	104.33	107.00	-3	4,814	-0.06%
2021/10/29	2	102.50	0	0.00	102.50	2	4,762	0.04%
2021/10/27	0	0.00	7	102.71	104.00	-7	4,928	-0.14%
2021/10/26	4	102.38	0	0.00	101.50	4	5,000	0.08%
2021/10/25	0	0.00	5	103.50	103.50	-5	5,079	-0.10%
2021/10/22	3	100.17	1.3	101.60	102.00	1.8	5,257	0.03%
2021/10/21	11	102.55	2	103.00	101.00	9	5,430	0.17%
2021/10/20	2	100.50	3	101.17	101.00	-1	5,478	-0.02%
2021/10/19	1	98.30	1	101.00	101.00	0	5,548	0.00%
2021/10/18	2	98.15	0	0.00	98.00	2	5,636	0.04%
2021/10/15	1	98.00	2	98.40	97.70	-1	5,820	-0.02%
2021/10/14	1.2	97.33	2	97.95	96.00	-0.8	6,050	-0.01%
2021/10/13	6	98.65	2	97.10	96.40	4	6,354	0.06%
2021/10/12	0.1	98.90	0	0.00	98.00	0.1	6,983	0.00%
2021/10/08	0	0.00	5	100.50	100.00	-5	7,137	-0.07%
2021/10/07	0.3	100.50	14	100.93	100.50	-13.8	7,265	-0.19%
2021/10/06	5	100.38	2	100.50	97.60	3	7,620	0.04%
2021/10/05	10	98.30	0	0.00	99.70	10	7,824	0.13%
2021/10/04	1.1	95.21	11	96.34	95.70	-9.9	7,768	-0.13%
2021/10/01	7	100.34	0	0.00	99.30	7	7,774	0.09%
2021/09/30	2	104.50	1	104.50	105.00	1	7,783	0.01%
2021/09/29	6	105.92	0	0.00	106.00	6	7,900	0.08%
2021/09/28	5	109.50	10	110.45	108.50	-5	8,106	-0.06%
2021/09/27	5	107.00	0	0.00	107.50	5	8,108	0.06%
2021/09/24	5	106.50	7	105.50	106.50	-2	8,199	-0.02%
2021/09/23	2.1	104.01	3	104.67	105.50	-1	8,290	-0.01%
2021/09/22	3.2	100.56	0	0.00	100.50	3.2	8,497	0.04%
2021/09/16	1.1	102.64	0	0.00	104.00	1.1	9,035	0.01%
2021/09/15	7	104.64	5	106.50	102.50	2	9,565	0.02%
2021/09/14	0	0.00	2	109.50	110.00	-2	9,945	-0.02%
2021/09/13	0.1	106.00	0	0.00	105.00	0.1	10,025	0.00%
2021/09/10	1	106.50	0	0.00	107.00	1	10,276	0.01%
2021/09/09	0	0.00	3	109.00	108.00	-3	10,560	-0.03%
2021/09/08	0	0.00	7	108.36	106.00	-7	11,178	-0.06%
2021/09/07	2	107.00	0	0.00	107.00	2	11,465	0.02%
2021/09/03	1	116.00	11	115.50	115.50	-10	12,114	-0.08%
2021/09/02	1	118.50	22	116.39	115.50	-21	12,322	-0.17%
2021/09/01	4	116.13	1	117.00	117.00	3	12,352	0.02%
2021/08/31	0	0.00	10	113.50	114.00	-10	12,393	-0.08%
2021/08/27	0	0.00	1	114.00	114.00	-1	12,560	-0.01%
2021/08/26	1	115.00	0.2	114.50	116.00	0.8	12,646	0.01%
2021/08/25	16	115.25	1	114.50	115.50	15	12,808	0.12%
2021/08/24	10	114.30	2	118.00	112.00	8	12,993	0.06%
2021/08/23	4	113.00	4	114.75	114.00	0	13,333	0.00%
2021/08/20	7.1	106.94	17	107.18	106.50	-10	13,424	-0.07%
2021/08/19	12.1	113.92	4	115.75	111.50	8.1	13,562	0.06%
2021/08/18	1	110.00	0	0.00	116.00	1	13,751	0.01%
2021/08/17	1.2	116.75	0	0.00	112.00	1.2	13,868	0.01%
2021/08/16	2	114.00	1	115.50	114.50	1	13,873	0.01%
2021/08/13	10.1	120.64	4	122.00	118.00	6.1	13,892	0.04%
2021/08/12	4	123.00	2	122.25	123.00	2	13,908	0.01%
2021/08/11	1	121.50	1	118.50	119.00	0	13,958	0.00%
2021/08/10	1	122.00	0.1	122.50	122.00	1	14,020	0.01%
2021/08/09	0	0.00	2	123.50	122.00	-2	14,081	-0.01%
2021/08/06	2	122.00	2	122.25	121.50	0	14,159	0.00%
2021/08/05	0	0.00	2	124.00	124.00	-2	14,264	-0.01%
2021/08/04	4	126.50	2	126.50	125.50	2	14,533	0.01%
2021/08/03	15.1	126.07	3	126.67	126.50	12.1	14,698	0.08%
2021/08/02	1	122.00	0	0.00	123.00	1	14,781	0.01%
2021/07/30	1.1	121.95	0	0.00	120.00	1.1	14,875	0.01%
2021/07/29	1	119.50	1	121.50	121.50	0	14,921	0.00%
2021/07/28	0.1	116.50	3	118.33	118.00	-2.9	15,080	-0.02%
2021/07/27	13	124.23	6	122.83	122.00	7	15,144	0.05%
2021/07/26	4.1	127.63	9	128.44	128.00	-4.9	15,160	-0.03%
2021/07/23	12.2	130.01	6	128.25	128.00	6.2	15,236	0.04%
2021/07/22	4.2	129.87	6	129.00	129.00	-1.8	15,528	-0.01%
2021/07/21	6	128.00	11	130.18	126.50	-5	15,502	-0.03%
2021/07/20	14.1	130.87	3	131.33	129.00	11.1	15,427	0.07%
2021/07/19	7.1	139.61	15	137.37	137.00	-7.9	15,285	-0.05%
2021/07/16	10.1	140.40	43.3	138.74	138.50	-33.2	15,115	-0.22%
2021/07/15	14	129.71	3	130.67	134.00	11	14,640	0.08%
2021/07/14	4.4	127.16	9	128.11	131.00	-4.7	14,768	-0.03%
2021/07/13	30	131.33	17	131.88	128.00	13	14,836	0.09%
2021/07/12	16	128.94	10	129.25	129.50	6	14,661	0.04%
2021/07/09	2	123.75	12	124.04	124.00	-10	14,678	-0.07%
2021/07/08	4	127.13	2	125.50	125.50	2	15,415	0.01%
2021/07/07	0	0.00	8	125.50	125.50	-8	16,004	-0.05%
2021/07/06	12.3	126.47	3	126.17	126.00	9.3	15,989	0.06%
2021/07/05	2.1	130.86	4.1	130.16	131.00	-2	15,922	-0.01%
2021/07/02	23.2	125.24	28	126.79	129.00	-4.8	15,715	-0.03%
2021/07/01	6	121.83	12	124.21	122.00	-6	15,683	-0.04%
2021/06/30	9.2	126.33	6	126.50	126.00	3.2	15,637	0.02%
2021/06/29	14.3	127.78	13	125.69	125.00	1.3	15,576	0.01%
2021/06/28	20.3	130.53	11	133.55	131.50	9.3	15,423	0.06%
2021/06/25	50	136.18	37.5	132.49	132.00	12.6	15,338	0.08%
2021/06/24	32.2	127.52	42	129.95	132.00	-9.8	15,053	-0.07%
2021/06/23	8	125.75	31	126.23	126.50	-23	14,737	-0.16%
2021/06/22	21	120.50	62	119.52	119.00	-41	14,266	-0.29%
2021/06/21	29	121.34	80	120.10	119.00	-51	14,163	-0.36%
2021/06/18	32.1	123.40	4	121.88	121.00	28.1	13,911	0.20%
2021/06/17	76.4	120.46	24	120.71	119.00	52.4	13,634	0.38%
2021/06/16	5	114.20	2.5	114.09	114.00	2.6	13,051	0.02%
2021/06/15	19	114.29	61.6	114.87	116.00	-42.6	12,759	-0.33%
2021/06/11	1	106.50	12	108.33	107.00	-11	12,191	-0.09%
2021/06/10	15	107.50	7	108.29	109.00	8	12,177	0.07%
2021/06/09	17	105.09	1	105.50	104.50	16	12,088	0.13%
2021/06/08	4	107.25	10	106.50	106.00	-6	12,152	-0.05%
2021/06/07	9.1	104.89	23	104.59	107.50	-14	12,238	-0.11%
2021/06/04	14.1	106.28	8	105.56	105.50	6.1	12,201	0.05%
2021/06/03	6.1	107.67	3	106.50	107.50	3.1	12,258	0.02%
2021/06/02	12	107.29	2	107.25	105.50	10	12,254	0.08%
2021/06/01	11.7	110.94	32	110.13	111.00	-20.3	12,196	-0.17%
2021/05/31	56.1	108.73	19	108.03	110.50	37.1	12,099	0.31%
2021/05/28	16.1	102.53	0	0.00	103.00	16.1	11,802	0.14%
2021/05/26	3	103.00	29	104.12	105.00	-26	11,683	-0.22%
2021/05/25	50	98.68	8	98.83	99.30	42	11,596	0.36%
2021/05/24	1	92.60	3	91.50	94.10	-2	11,609	-0.02%
2021/05/21	13	92.90	2	92.40	92.30	11	11,720	0.09%
2021/05/20	10	93.12	3	93.80	92.20	7	11,886	0.06%
2021/05/19	5	92.42	1	93.90	92.20	4	12,207	0.03%
2021/05/18	1	94.60	7	93.11	94.90	-6	12,418	-0.05%
2021/05/17	6	89.37	22	87.27	88.30	-16	12,800	-0.12%
2021/05/14	9	94.06	1	93.00	93.30	8	13,072	0.06%
2021/05/13	1	92.40	4	92.33	92.40	-3	13,025	-0.02%
2021/05/12	9	91.69	1	90.60	91.40	8	12,988	0.06%
2021/05/11	5	99.62	5	100.92	99.20	0	12,839	0.00%
2021/05/10	28	105.78	15	104.07	103.00	13	12,721	0.10%
2021/05/07	10	109.60	5	111.00	110.00	5	12,624	0.04%
2021/05/06	5	107.40	9	108.39	108.00	-4	12,630	-0.03%
2021/05/05	22	113.32	3.1	109.98	108.00	19	13,355	0.14%
2021/05/04	4	112.63	0	110.00	111.00	4	13,658	0.03%
2021/05/03	8	118.63	17.5	121.94	116.00	-9.5	13,475	-0.07%
2021/04/29	9	123.78	1	124.50	127.50	8	13,328	0.06%
2021/04/28	16.1	123.67	52	126.64	127.50	-36	13,283	-0.27%
2021/04/27	0	0.00	1	117.00	117.50	-1	13,151	-0.01%
2021/04/26	6	115.25	1	114.50	116.00	5	13,150	0.04%
2021/04/23	0	0.00	2	111.75	114.00	-2	13,240	-0.02%
2021/04/22	4	110.75	2	110.25	108.50	2	13,317	0.02%
2021/04/21	17	114.00	15	114.03	113.00	2	13,471	0.01%
2021/04/20	12	107.63	28	110.54	113.50	-16	14,059	-0.11%
2021/04/19	20	110.55	11	109.73	109.00	9	13,917	0.06%
2021/04/16	21	108.14	21	109.05	109.00	0	13,986	0.00%
2021/04/15	13	107.54	8.2	107.83	108.00	4.8	13,968	0.03%
2021/04/14	26.3	107.02	33	102.06	103.50	-6.7	13,741	-0.05%
2021/04/13	8	109.69	9.5	108.65	110.50	-1.5	13,046	-0.01%
2021/04/12	3	100.17	0	0.00	100.50	3	12,409	0.02%
2021/04/09	9	103.61	0	0.00	102.00	9	12,361	0.07%
2021/04/08	5	103.00	1	103.00	103.50	4	12,299	0.03%
2021/04/07	13	103.81	2	104.50	103.50	11	12,286	0.09%
2021/04/06	0	0.00	14	103.29	104.00	-14	12,160	-0.12%
2021/04/01	5	101.30	2	102.00	102.00	3	12,121	0.02%
2021/03/31	2.5	103.70	6	101.67	102.50	-3.5	12,079	-0.03%
2021/03/30	0	0.00	18.6	102.38	104.00	-18.6	11,983	-0.16%
2021/03/29	21	101.55	10	101.90	101.00	11	11,903	0.09%
2021/03/26	27	99.24	17	99.90	100.00	10	11,787	0.08%
2021/03/25	0	0.00	3	95.20	95.30	-3	11,555	-0.03%
2021/03/24	4	95.90	3	95.50	95.00	1	11,552	0.01%
2021/03/23	0	0.00	5	98.40	98.00	-5	11,515	-0.04%
2021/03/22	2	98.55	1	98.80	98.20	1	11,591	0.01%
2021/03/19	6	98.78	7	99.26	99.00	-1	11,695	-0.01%
2021/03/18	0	0.00	10	98.30	98.80	-10	11,733	-0.09%
2021/03/17	9	97.82	3	98.10	97.50	6	11,791	0.05%
2021/03/16	14	98.31	19	98.41	98.30	-5	11,767	-0.04%
2021/03/15	15	97.18	5	97.20	96.90	10	11,766	0.08%
2021/03/12	3	100.10	5	100.62	99.00	-2	11,760	-0.02%
2021/03/11	12	98.57	10	98.91	99.80	2	11,676	0.02%
2021/03/09	7	92.34	5	92.32	92.80	2	11,714	0.02%
2021/03/08	4.2	97.24	13	96.10	94.80	-8.8	11,729	-0.08%
2021/03/05	2	96.40	22	97.28	96.00	-20	11,706	-0.17%
2021/03/04	30	95.36	1	95.50	94.80	29	11,645	0.25%
2021/03/03	4.2	95.88	11	95.27	98.40	-6.8	11,588	-0.06%
2021/03/02	5	98.52	5	98.80	96.00	0	11,550	0.00%
2021/02/26	5	98.38	2	98.35	98.50	3	11,613	0.03%
2021/02/25	19.1	100.51	4	100.13	99.40	15.1	11,529	0.13%
2021/02/24	22	102.73	2	104.00	99.90	20	11,423	0.18%
2021/02/23	6	103.25	2	103.50	104.00	4	11,214	0.04%
2021/02/22	59	105.41	19	106.82	105.00	40	11,064	0.36%
2021/02/19	34	106.68	29	104.97	109.00	5	10,826	0.05%
2021/02/18	6	100.28	30	100.15	99.90	-24	10,482	-0.23%
2021/02/17	22	96.32	30.1	97.04	99.00	-8.1	10,223	-0.08%
2021/02/05	38.1	91.45	52	91.97	92.50	-13.9	9,910	-0.14%
2021/02/04	4	87.93	6	87.60	87.20	-2	9,619	-0.02%
2021/02/03	1	87.00	4	87.35	87.80	-3	9,657	-0.03%
2021/02/02	11	85.51	13.4	85.93	86.90	-2.4	9,768	-0.02%
2021/02/01	9	82.01	22	81.52	83.70	-13	9,827	-0.13%
2021/01/29	11	83.92	21	84.45	83.50	-10	9,762	-0.10%
2021/01/28	4	84.70	8	84.90	85.00	-4	9,704	-0.04%
2021/01/27	24	90.14	13	89.83	86.60	11	9,607	0.11%
2021/01/26	8	88.48	28	87.94	88.90	-20	8,815	-0.23%
2021/01/25	5.1	83.17	0	0.00	83.00	5.1	8,410	0.06%
2021/01/22	6	85.17	1.1	85.00	85.40	4.9	8,974	0.05%
2021/01/21	1	84.98	3	84.67	84.70	-2	9,076	-0.02%
2021/01/20	31	86.47	34	83.11	83.50	-3	8,986	-0.03%
2021/01/19	3	85.90	9	86.02	86.10	-6	8,808	-0.07%
2021/01/18	7	85.47	23	85.60	85.00	-16	8,757	-0.18%
2021/01/15	17	85.18	19	84.73	85.60	-2	8,604	-0.02%
2021/01/14	36	85.66	9	85.20	84.50	27	8,485	0.32%
2021/01/13	30	84.93	30.3	85.41	85.00	-0.3	8,287	0.00%
2021/01/12	4	81.20	28	80.73	80.40	-24	7,614	-0.32%
2021/01/11	20	81.30	24	81.60	81.20	-4	7,571	-0.05%
2021/01/08	5	79.10	12	78.47	79.30	-7	7,442	-0.09%
2021/01/07	1	76.30	4	77.35	76.60	-3	7,268	-0.04%
2021/01/06	4	75.93	3	76.73	77.10	1	7,283	0.01%
2021/01/05	7	76.56	2	76.70	77.00	5	7,245	0.07%
2021/01/04	9	75.08	4	75.65	75.90	5	7,224	0.07%
2020/12/31	6	74.50	5	74.78	74.90	1	7,241	0.01%
2020/12/30	3	73.93	10	73.77	74.30	-7	7,275	-0.10%
2020/12/29	10	75.20	2	74.85	74.30	8	7,390	0.11%
2020/12/28	3	73.80	0	0.00	74.40	3	7,436	0.04%
2020/12/25	1	73.50	0	0.00	73.80	1	7,473	0.01%
2020/12/24	3	74.37	2	74.70	74.10	1	7,507	0.01%
2020/12/23	1	73.10	1	72.90	73.90	0	7,514	0.00%
2020/12/22	0	0.00	1	73.90	72.90	-1	7,618	-0.01%
2020/12/21	3	72.77	1	72.30	73.20	2	7,670	0.03%
2020/12/18	5.2	73.87	10	73.78	73.90	-4.8	7,722	-0.06%
2020/12/17	3	74.03	0	0.00	74.80	3	7,753	0.04%
2020/12/16	8	75.26	2	74.40	75.50	6	7,721	0.08%
2020/12/15	3	72.03	13.1	72.60	72.20	-10.1	7,670	-0.13%
2020/12/14	7	74.32	0	0.00	74.00	7	7,662	0.09%
2020/12/11	11	77.65	2	77.65	75.90	9	7,701	0.12%
2020/12/10	8.2	76.82	0	0.00	76.90	8.2	7,848	0.10%
2020/12/09	8.1	77.77	0	0.00	78.10	8.1	8,191	0.10%
2020/12/08	9	77.80	1	77.70	77.90	8	8,321	0.10%
2020/12/07	2	78.95	1	79.00	78.70	1	8,501	0.01%
2020/12/04	2.3	79.85	21	80.30	80.00	-18.7	8,575	-0.22%
2020/12/03	2	80.70	5	80.96	79.40	-3	8,852	-0.03%
2020/12/02	6	81.73	19	81.47	81.40	-13	8,743	-0.15%
2020/12/01	2	81.45	3	81.23	81.20	-1	8,685	-0.01%
2020/11/30	13	80.53	4	80.73	80.00	9	8,704	0.10%
2020/11/27	9	80.77	8	81.36	80.50	1	8,900	0.01%
2020/11/26	13.1	79.80	1	79.70	79.70	12.1	8,874	0.14%
2020/11/25	21	79.55	1.2	80.97	78.80	19.8	8,844	0.22%
2020/11/24	0	0.00	2	78.95	78.20	-2	8,696	-0.02%
2020/11/23	1	77.30	2	77.50	77.90	-1	8,686	-0.01%
2020/11/20	0	0.00	5	78.30	78.10	-5	8,725	-0.06%
2020/11/19	0.1	79.00	2	78.40	78.30	-1.9	8,769	-0.02%
2020/11/18	2	78.60	0	0.00	79.00	2	8,792	0.02%
2020/11/17	1	79.50	4	78.95	78.40	-3	8,856	-0.03%
2020/11/16	8	79.34	3	80.47	80.00	5	8,982	0.06%
2020/11/13	21.1	79.10	41	79.27	80.00	-19.9	8,977	-0.22%
2020/11/12	31	78.64	0	0.00	77.90	31	8,812	0.35%
2020/11/11	33	81.61	30	79.10	79.30	3	8,769	0.03%
2020/11/10	5	81.98	21	82.35	81.50	-16	8,721	-0.18%
2020/11/09	2	79.95	16	80.81	81.20	-14	8,581	-0.16%
2020/11/06	1	76.60	3	76.97	76.40	-2	8,480	-0.02%
2020/11/05	0	0.00	2	76.50	76.20	-2	8,621	-0.02%
2020/11/04	2	73.75	1	75.00	74.50	1	8,669	0.01%
2020/11/03	3	74.63	12	74.67	74.40	-9	8,715	-0.10%
2020/11/02	7	75.64	1	77.50	74.40	6	8,952	0.07%
2020/10/30	61	80.52	36	82.01	77.00	25	9,210	0.27%
2020/10/29	3	81.47	7.1	79.53	82.20	-4.1	8,724	-0.05%
2020/10/28	0	0.00	3	79.40	79.70	-3	8,906	-0.03%
2020/10/27	3	79.57	0	0.00	79.20	3	9,084	0.03%
2020/10/26	1	79.90	3	79.80	79.80	-2	9,134	-0.02%
2020/10/23	5	78.94	1	78.70	78.50	4	9,187	0.04%
2020/10/22	10	78.20	0	0.00	78.20	10	9,255	0.11%
2020/10/21	0	0.00	4	80.30	79.30	-4	9,303	-0.04%
2020/10/20	0	0.00	3	77.80	79.00	-3	9,350	-0.03%
2020/10/19	3	77.17	35	77.16	77.40	-32	9,395	-0.34%
2020/10/16	20	76.28	7	75.91	74.60	13	9,616	0.14%
2020/10/15	0	0.00	9	73.10	74.00	-9	9,602	-0.09%
2020/10/14	3	74.23	5	74.60	74.00	-2	9,700	-0.02%
2020/10/13	12	74.65	0	0.00	74.60	12	9,771	0.12%
2020/10/12	3	73.60	1	73.90	73.70	2	9,904	0.02%
2020/10/08	2	73.25	0	0.00	73.30	2	10,358	0.02%
2020/10/07	2	72.90	0	0.00	72.50	2	10,564	0.02%
2020/10/06	4	73.20	1	72.40	71.60	3	10,551	0.03%
2020/10/05	1	70.60	0	0.00	70.30	1	10,596	0.01%
2020/09/30	0	0.00	1	72.20	72.20	-1	10,813	-0.01%
2020/09/29	2	72.00	0	0.00	71.60	2	10,897	0.02%
2020/09/28	1	74.40	0	0.00	73.60	1	11,013	0.01%
2020/09/25	1.1	75.88	2	73.30	73.50	-0.9	11,383	-0.01%
2020/09/24	0	0.00	1	77.00	77.00	-1	11,378	-0.01%
2020/09/23	7	77.71	0	0.00	77.10	7	11,523	0.06%
2020/09/22	41	78.76	0	0.00	78.40	41	11,824	0.35%
2020/09/21	1	80.70	0	0.00	80.20	1	12,041	0.01%
2020/09/17	7	81.69	9	81.28	81.20	-2	12,176	-0.02%
2020/09/16	18	83.06	17	82.72	82.50	1	12,142	0.01%
2020/09/15	6	82.90	5	82.88	81.80	1	12,032	0.01%
2020/09/14	28	82.99	7	83.81	82.30	21	11,863	0.18%
2020/09/11	11	81.95	43	82.89	82.60	-32	11,536	-0.28%
2020/09/10	27	82.01	10	82.09	80.60	17	11,447	0.15%
2020/09/09	22	79.16	2	79.05	80.00	20	11,298	0.18%
2020/09/08	11	81.55	50	81.29	80.40	-39	11,185	-0.35%
2020/09/07	3	78.30	3	80.57	76.50	0	10,925	0.00%
2020/09/04	1	77.80	0	0.00	80.00	1	10,888	0.01%
2020/09/03	5	79.86	0	0.00	78.80	5	10,853	0.05%
2020/09/02	3	82.37	25	83.25	81.00	-22	10,827	-0.20%
2020/08/31	0	0.00	1	78.00	77.30	-1	10,699	-0.01%
2020/08/28	10.1	76.79	0	0.00	75.70	10.1	10,724	0.09%
2020/08/27	0	0.00	10	77.60	77.50	-10	10,847	-0.09%
2020/08/26	1	79.50	14	79.47	77.80	-13	11,057	-0.12%
2020/08/25	1	79.20	1	78.50	78.60	0	11,147	0.00%
2020/08/24	0	0.00	3	76.00	77.40	-3	11,216	-0.03%
2020/08/21	1	76.20	0	0.00	76.30	1	11,306	0.01%
2020/08/20	2	78.00	23	79.53	76.10	-21	11,481	-0.18%
2020/08/19	1	81.40	4	81.15	80.10	-3	11,606	-0.03%
2020/08/18	1	82.10	0	0.00	81.80	1	11,833	0.01%
2020/08/17	3	81.93	0	0.00	81.30	3	11,855	0.03%
2020/08/14	2	80.90	1	82.70	82.50	1	11,961	0.01%
2020/08/13	1	82.90	1	81.10	81.40	0	11,960	0.00%
2020/08/12	7	82.51	0	0.00	82.40	7	11,965	0.06%
2020/08/11	3	85.00	12	84.25	83.70	-9	11,990	-0.08%
2020/08/10	1	85.30	0	0.00	81.70	1	11,937	0.01%
2020/08/07	8	83.65	10	85.66	83.30	-2	12,036	-0.02%
2020/08/06	36.1	85.16	23	86.14	84.80	13.1	12,091	0.11%
2020/08/05	6	82.10	13	84.62	84.60	-7	11,944	-0.06%
2020/08/04	7	78.27	2	78.60	78.30	5	11,782	0.04%
2020/08/03	11	77.89	16	78.74	79.10	-5	11,873	-0.04%
2020/07/31	6	74.48	21.2	74.59	75.00	-15.2	11,984	-0.13%
2020/07/30	2	70.90	2	71.40	71.60	0	12,137	0.00%
2020/07/29	23	73.10	6	73.65	74.50	17	12,215	0.14%
2020/07/28	3	74.57	24	73.87	73.50	-21	12,280	-0.17%
2020/07/27	5	75.14	7	75.10	75.00	-2	12,325	-0.02%
2020/07/24	7.2	75.45	3	74.87	75.10	4.2	12,340	0.03%
2020/07/23	16	75.74	5	75.72	76.20	11	12,447	0.09%
2020/07/22	11	75.26	13	75.85	75.20	-2	12,515	-0.02%
2020/07/21	4	72.13	1	72.60	72.60	3	12,633	0.02%
2020/07/20	0	0.00	2	68.90	70.80	-2	12,703	-0.02%
2020/07/17	2	68.60	6	68.33	68.00	-4	12,915	-0.03%
2020/07/16	3	70.50	0	0.00	69.50	3	13,172	0.02%
2020/07/15	18.1	72.18	17	72.05	71.00	1.1	13,437	0.01%
2020/07/14	6	70.33	7	70.34	69.20	-1	13,526	-0.01%
2020/07/13	0	0.00	2	68.15	67.80	-2	13,692	-0.01%
2020/07/10	0	0.00	5	67.82	67.60	-5	13,861	-0.04%
2020/07/09	27	70.74	32	70.30	70.30	-5	14,017	-0.04%
2020/07/08	5	67.80	3	67.53	68.40	2	13,902	0.01%
2020/07/07	7	66.49	4	65.43	65.20	3	13,792	0.02%
2020/07/06	18	68.16	27	69.23	67.10	-9	13,694	-0.07%
2020/07/03	5	65.36	1	67.00	65.00	4	13,380	0.03%
2020/07/02	18	66.28	15	66.07	66.10	3	13,427	0.02%
2020/07/01	31	64.42	14	64.84	64.40	17	13,283	0.13%
2020/06/30	21	63.08	9	62.54	63.60	12	12,952	0.09%
2020/06/29	0	0.00	6	60.67	60.50	-6	12,820	-0.05%
2020/06/24	1	58.90	12	60.17	60.30	-11	12,768	-0.09%
2020/06/23	2	60.60	1	60.30	60.30	1	12,731	0.01%
2020/06/19	2	59.50	0	0.00	59.20	2	12,767	0.02%
2020/06/18	0	0.00	5	60.60	60.30	-5	12,779	-0.04%
2020/06/17	0	0.00	7	60.19	60.00	-7	12,742	-0.05%
2020/06/16	4	60.33	6	60.07	59.60	-2	12,743	-0.02%
2020/06/12	3	57.87	2	57.80	57.80	1	12,908	0.01%
2020/06/11	3	58.87	1	58.80	57.80	2	13,006	0.02%
2020/06/10	2	59.15	0	0.00	59.90	2	13,216	0.02%
2020/06/08	2	59.75	1	59.70	59.60	1	13,808	0.01%
2020/06/05	13	61.11	13	61.50	60.90	0	14,205	0.00%
2020/06/04	1	61.50	1	60.90	60.70	0	14,240	0.00%
2020/06/03	9	60.93	30	61.19	60.60	-21	14,281	-0.15%
2020/06/02	4	60.10	0	0.00	60.20	4	14,234	0.03%
2020/06/01	18	60.24	9	60.34	61.50	9	14,121	0.06%
2020/05/29	2	58.10	6	58.45	58.70	-4	14,067	-0.03%
2020/05/28	10	59.53	8	59.36	58.50	2	14,288	0.01%
2020/05/27	9	59.73	98	59.43	59.80	-89	14,419	-0.62%
2020/05/26	34	59.27	9	59.30	58.50	25	14,268	0.18%
2020/05/25	14	57.64	9	57.69	58.80	5	14,013	0.04%
2020/05/22	2	55.30	1	55.30	55.00	1	13,773	0.01%
2020/05/21	2	55.40	6	55.28	56.00	-4	13,804	-0.03%
2020/05/20	51	55.77	4	54.48	54.50	47	13,746	0.34%
2020/05/19	8	55.60	2	55.60	55.30	6	13,766	0.04%
2020/05/18	7	55.46	4	55.70	55.60	3	13,818	0.02%
2020/05/15	2	56.00	7	55.67	57.00	-5	13,803	-0.04%
2020/05/14	7	57.54	3	56.50	55.90	4	13,718	0.03%
2020/05/13	20	58.69	10	58.43	58.00	10	13,535	0.07%
2020/05/12	5	59.26	5	58.98	59.70	0	13,396	0.00%
2020/05/11	5	58.32	11	58.32	58.70	-6	13,232	-0.05%
2020/05/08	18	57.23	9	57.32	56.80	9	12,971	0.07%
2020/05/07	30	57.30	17	56.78	58.30	13	12,729	0.10%
2020/05/06	23	59.77	13	59.27	58.20	10	12,280	0.08%
2020/05/05	10	62.47	8	61.25	61.00	2	11,905	0.02%
2020/05/04	5	61.98	25	62.16	62.10	-20	11,699	-0.17%
2020/04/30	5	65.28	8	65.45	64.70	-3	11,530	-0.03%
2020/04/29	17	64.99	13	64.83	65.20	4	11,381	0.04%
2020/04/28	12	65.76	17	65.32	64.60	-5	11,278	-0.04%
2020/04/27	20	63.94	28	63.99	63.30	-8	11,074	-0.07%
2020/04/24	39	64.29	31	64.18	63.10	8	10,867	0.07%
2020/04/23	16	62.24	13	62.43	63.20	3	10,455	0.03%
2020/04/22	33	62.40	12	62.65	62.80	21	10,301	0.20%
2020/04/21	30	64.27	21	64.20	62.70	9	9,967	0.09%
2020/04/20	23	65.89	34	66.23	67.50	-11	9,620	-0.11%
2020/04/17	31	64.28	17	64.21	62.60	14	9,177	0.15%
2020/04/16	17	58.48	20	59.52	60.50	-3	8,585	-0.03%
2020/04/15	24	54.46	22	53.63	55.00	2	8,142	0.02%
2020/04/14	7	52.16	23.3	51.72	53.60	-16.3	7,906	-0.21%
2020/04/13	7	49.82	6	49.83	49.75	1	7,571	0.01%
2020/04/10	1	48.20	2	47.68	48.00	-1	7,409	-0.01%
2020/04/09	4	47.40	4	46.96	47.35	0	7,446	0.00%
2020/04/08	3	48.05	1	47.75	47.75	2	7,427	0.03%
2020/04/07	6	47.48	8	47.75	48.00	-2	7,403	-0.03%
2020/04/06	5	44.12	5.2	44.35	44.55	-0.2	7,292	0.00%
2020/04/01	0	0.00	3	44.10	44.00	-3	7,271	-0.04%
2020/03/31	2.2	43.84	2	43.55	44.00	0.2	7,377	0.00%
2020/03/30	3	42.37	3	42.32	42.50	0	7,223	0.00%
2020/03/25	8	42.10	18	42.30	42.25	-10	7,277	-0.14%
2020/03/24	4	41.49	17	40.47	41.10	-13	7,223	-0.18%
2020/03/23	1	36.50	1	37.65	38.65	0	7,214	0.00%
2020/03/20	15	38.83	1	38.00	38.65	14	7,303	0.19%
2020/03/19	9	37.62	4	36.65	36.15	5	7,286	0.07%
2020/03/18	14	41.42	7	40.64	40.10	7	7,214	0.10%
2020/03/17	6	43.35	6	42.60	42.50	0	7,254	0.00%
2020/03/16	1	45.40	0	0.00	44.00	1	7,283	0.01%
2020/03/13	13	43.23	13	43.04	43.00	0	7,539	0.00%
2020/03/12	16	48.33	2	47.53	47.35	14	7,367	0.19%
2020/03/11	6	50.83	16	52.27	52.60	-10	7,030	-0.14%
2020/03/10	3	47.95	4	47.96	48.50	-1	6,674	-0.01%
2020/03/09	2	49.60	2	49.80	47.55	0	6,638	0.00%
2020/03/06	4	48.80	3	49.12	49.85	1	6,833	0.01%
2020/03/05	2	49.65	0	0.00	49.60	2	7,229	0.03%
2020/03/04	9	48.56	11	48.53	48.50	-2	7,213	-0.03%
2020/03/03	17	48.91	15	48.89	47.90	2	7,165	0.03%
2020/03/02	7	48.75	13	49.13	50.50	-6	6,855	-0.09%
2020/02/27	4	48.41	8	47.74	47.45	-4	6,627	-0.06%
2020/02/25	1	47.80	0	0.00	48.45	1	6,464	0.02%
2020/02/24	3	48.37	1	48.30	48.30	2	6,418	0.03%
2020/02/21	1	48.50	4	47.95	47.50	-3	6,327	-0.05%
2020/02/20	10	48.45	13	47.96	48.00	-3	6,224	-0.05%
2020/02/19	4	47.33	4	46.96	47.15	0	6,098	0.00%
2020/02/18	2	46.63	3	46.65	47.00	-1	5,964	-0.02%
2020/02/17	10	44.30	2	45.30	45.50	8	5,836	0.14%
2020/02/14	0	0.00	5	43.60	44.00	-5	5,766	-0.09%
2020/02/13	1	43.30	0	0.00	43.10	1	5,723	0.02%
2020/02/10	0	0.00	1	42.20	42.25	-1	5,738	-0.02%
2020/02/07	6	43.14	0	0.00	42.90	6	5,749	0.10%
2020/02/06	0	0.00	28	44.30	44.40	-28	5,733	-0.49%
2020/02/05	2	43.60	0	0.00	43.95	2	5,740	0.03%
2020/02/04	7	43.75	2	43.73	44.05	5	5,734	0.09%
2020/02/03	0	0.00	1	41.95	43.80	-1	5,756	-0.02%
2020/01/31	4	43.18	0	0.00	43.65	4	5,725	0.07%
2020/01/30	1	42.80	6	42.75	43.10	-5	5,689	-0.09%
2020/01/20	4	46.25	4	46.44	46.55	0	5,648	0.00%
2020/01/17	4	45.83	1	45.80	46.00	3	5,626	0.05%
2020/01/16	3	45.88	4	46.09	46.65	-1	5,574	-0.02%
2020/01/15	1	46.60	0	0.00	46.55	1	5,494	0.02%
2020/01/14	5	47.54	0	0.00	47.15	5	5,475	0.09%
2020/01/10	2	47.30	0	0.00	47.35	2	5,402	0.04%
2020/01/08	0	0.00	2	46.78	46.85	-2	5,490	-0.04%
2020/01/07	0	0.00	5	46.55	46.70	-5	5,491	-0.09%
2020/01/03	0	0.00	2	47.00	47.30	-2	5,427	-0.04%
2020/01/02	0	0.00	3	48.00	48.25	-3	5,338	-0.06%
2019/12/31	12	48.40	11	47.45	47.30	1	5,272	0.02%
2019/12/30	2	47.85	0	0.00	48.35	2	5,204	0.04%
2019/12/27	1	48.10	0	0.00	48.20	1	5,152	0.02%
2019/12/26	8	48.55	6	48.30	47.15	2	5,074	0.04%
2019/12/25	0	0.00	5	47.48	47.60	-5	4,899	-0.10%
2019/12/24	0	0.00	2	47.35	47.25	-2	4,880	-0.04%
2019/12/20	3	46.75	0	0.00	46.50	3	4,800	0.06%
2019/12/18	5	47.52	1	47.85	47.30	4	4,607	0.09%
2019/12/17	6	48.08	13	48.38	48.00	-7	4,553	-0.15%
2019/12/16	5	47.50	3	48.00	47.55	2	4,401	0.05%
2019/12/13	3	46.60	1	47.00	46.90	2	4,309	0.05%
2019/12/12	10	48.40	2	47.63	47.80	8	4,222	0.19%
2019/12/11	22	47.51	24	47.60	47.90	-2	4,013	-0.05%
2019/12/10	34	46.18	35	46.81	47.80	-1	3,795	-0.03%
2019/12/09	0	0.00	2	44.98	44.05	-2	3,261	-0.06%
2019/12/06	7	43.71	17	44.10	43.95	-10	3,164	-0.32%
2019/12/05	10	44.18	15	44.04	44.80	-5	3,070	-0.16%
2019/12/04	6	43.83	7	44.08	44.20	-1	2,978	-0.03%
2019/12/03	17	44.39	4	43.78	44.05	13	2,899	0.45%
2019/12/02	3	44.03	56.2	43.60	44.30	-53.2	2,609	-2.04%
2019/11/29	3	40.88	3	40.67	40.95	0	2,316	0.00%
2019/11/28	5	39.97	2	40.20	40.10	3	2,249	0.13%
2019/11/27	0	0.00	4	39.45	39.55	-4	2,165	-0.18%
2019/11/26	0	0.00	1	38.80	38.90	-1	2,150	-0.05%
2019/11/25	5	38.00	0	0.00	37.95	5	2,133	0.23%
2019/11/21	5	38.30	0	0.00	38.30	5	2,400	0.21%
2019/11/19	2	38.78	0	0.00	38.35	2	2,730	0.07%
2019/11/14	0	0.00	20	38.25	38.20	-20	2,777	-0.72%
2019/11/11	0	0.00	12	38.35	38.45	-12	2,952	-0.41%
2019/11/08	0	0.00	1	39.50	39.40	-1	2,966	-0.03%
2019/11/06	2	38.60	15	38.60	38.55	-13	2,981	-0.44%
2019/11/05	2	38.18	3	38.28	38.45	-1	2,999	-0.03%
2019/11/04	2	38.08	4	38.10	38.05	-2	3,001	-0.07%
2019/11/01	0	0.00	2	37.90	37.85	-2	2,988	-0.07%
2019/10/31	20	37.78	0	0.00	37.40	20	3,003	0.67%
2019/10/30	23	38.30	0	0.00	38.40	23	2,962	0.78%
2019/10/28	1	38.50	1	38.60	38.30	0	2,990	0.00%
2019/10/24	1	39.05	0	0.00	39.00	1	3,077	0.03%
2019/10/21	2	38.95	0	0.00	38.95	2	3,101	0.06%
2019/10/17	2	39.03	0	0.00	38.95	2	3,090	0.06%
2019/10/16	6	39.93	12	40.21	39.35	-6	3,069	-0.20%
2019/10/15	2	38.33	5	38.95	38.40	-3	2,957	-0.10%
2019/10/14	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2019/10/09	1	38.35	0	0.00	38.50	1	2,924	0.03%
2019/10/04	1	38.85	0	0.00	38.90	1	2,917	0.03%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/10/02	2	38.80	0	0.00	39.40	2	2,895	0.07%
2019/10/01	0	0.00	1	38.95	39.15	-1	2,886	-0.03%
2019/09/27	2	39.15	0	0.00	38.95	2	2,873	0.07%
2019/09/25	6	39.77	0	0.00	39.90	6	2,859	0.21%
2019/09/24	21	40.85	27	40.95	40.55	-6	2,847	-0.21%
2019/09/23	0	0.00	1	40.70	40.75	-1	2,810	-0.04%
2019/09/20	7	40.45	0	0.00	40.60	7	2,802	0.25%
2019/09/19	42	40.11	10	40.00	40.10	32	2,764	1.16%
2019/09/18	2	39.83	0	0.00	40.05	2	2,755	0.07%
2019/09/11	0	0.00	19	40.59	40.20	-19	2,671	-0.71%
2019/09/06	3	40.15	14	40.10	40.00	-11	2,591	-0.42%
2019/09/05	1	41.10	6	40.97	40.95	-5	2,517	-0.20%
2019/09/04	1	41.30	1	40.90	40.90	0	2,472	0.00%
2019/09/03	7.2	41.11	2	40.65	40.90	5.2	2,420	0.21%
2019/09/02	17	41.02	3	41.25	41.25	14	2,180	0.64%
2019/08/30	0	0.00	2	39.80	39.85	-2	2,114	-0.09%
2019/08/28	0	0.00	19	39.57	39.70	-19	2,049	-0.93%
2019/08/27	17	40.52	0	0.00	39.45	17	2,008	0.85%
2019/08/26	23	39.23	6	39.46	39.10	17	1,855	0.92%
2019/08/23	1	38.50	10	40.90	38.60	-9	1,693	-0.53%
2019/08/22	3	38.80	0	0.00	40.45	3	1,428	0.21%
2019/08/21	0	0.00	4	38.65	39.00	-4	1,323	-0.30%
2019/08/20	7	38.30	0	0.00	38.10	7	1,279	0.55%
2019/08/19	5	38.70	0	0.00	38.70	5	1,263	0.40%
2019/08/16	1	38.95	3	38.73	38.10	-2	1,244	-0.16%
2019/08/14	1	39.60	0	0.00	39.55	1	1,126	0.09%
2019/08/06	0	0.00	1	37.20	37.90	-1	933	-0.11%
2019/08/02	0	0.00	1	37.55	37.60	-1	925	-0.11%
2019/07/31	0	0.00	3	37.90	38.40	-3	925	-0.32%
2019/07/30	4	38.58	3	38.15	38.65	1	986	0.10%
2019/07/29	3	39.25	1	38.85	39.25	2	981	0.20%
2019/07/26	2	38.40	0	0.00	38.00	2	959	0.21%
2019/07/25	0	0.00	1	38.25	38.40	-1	868	-0.12%
2019/07/23	1	37.45	0	0.00	37.10	1	863	0.12%
2019/07/22	1	37.00	0	0.00	37.25	1	892	0.11%
2019/07/15	0	0.00	0.3	36.15	36.05	-0.3	1,033	-0.02%
2019/07/01	0.1	35.55	0	0.00	35.50	0.1	1,114	0.00%
2019/06/24	0.1	35.15	0	0.00	35.10	0.1	1,125	0.01%
2019/06/20	0.1	34.55	0	0.00	34.55	0.1	1,117	0.01%
2019/05/07	0	0.00	2	38.20	38.20	-2	910	-0.22%
2019/04/26	1	36.85	1	36.95	36.35	0	695	0.00%
2019/04/24	1	36.80	0	0.00	36.95	1	614	0.16%
2019/04/15	1	35.05	1	35.40	34.60	0	406	0.00%
2019/04/10	3	33.85	0	0.00	33.85	3	344	0.87%
2019/03/27	1	32.65	0	0.00	32.80	1	237	0.42%
2019/03/19	0	0.00	1	33.65	33.50	-1	200	-0.50%
2019/03/11	2	33.90	0	0.00	34.00	2	215	0.93%
2018/12/28	0	0.00	1	32.35	32.40	-1	281	-0.36%
2018/12/27	1	32.00	0	0.00	32.05	1	284	0.35%
2018/12/07	0	0.00	1	32.40	32.90	-1	289	-0.35%
2018/12/04	0	0.00	1	34.40	33.95	-1	291	-0.34%
2018/12/03	2	34.95	0	0.00	34.60	2	290	0.69%
2018/11/21	0	0.00	1	33.25	33.25	-1	285	-0.35%
2018/10/18	2	31.65	1	32.15	31.75	1	330	0.30%
2018/10/11	0	0.00	2	32.58	32.50	-2	317	-0.63%
2018/10/05	0	0.00	0	34.50	33.95	0	297	0.00%
2018/10/02	0	0.00	1	34.65	34.60	-1	293	-0.34%
2018/09/20	0	0.00	1	34.15	34.05	-1	367	-0.27%
2018/09/12	1	34.00	0	0.00	33.80	1	392	0.25%
2018/08/28	0	0.00	3	35.62	35.70	-3	440	-0.68%
2018/08/27	2	35.00	0	0.00	35.00	2	435	0.46%
2018/07/26	0	0.00	1	37.40	37.45	-1	425	-0.23%
2018/07/17	1	37.05	0	0.00	36.95	1	461	0.22%
2018/07/06	1	36.00	0	0.00	36.05	1	505	0.20%
2018/07/03	1	37.55	1	37.75	37.15	0	503	0.00%
2018/06/29	7	39.10	8	38.99	38.15	-1	496	-0.20%
2018/06/28	1	38.50	6	38.22	38.55	-5	444	-1.13%
2018/06/14	6	38.43	1	38.55	37.90	5	417	1.20%
2018/06/11	1	37.60	0	0.00	37.50	1	385	0.26%
2018/06/05	2	38.00	0	0.00	38.00	2	409	0.49%
2018/05/31	0	0.00	1	38.55	37.45	-1	418	-0.24%
2018/05/30	2	37.90	0	0.00	38.40	2	418	0.48%
2018/05/25	1	37.15	0	0.00	37.20	1	400	0.25%
2018/05/07	1	36.70	0	0.00	36.90	1	521	0.19%
2018/04/30	1	35.80	0	0.00	35.65	1	570	0.18%
2018/04/26	1	36.20	0	0.00	36.00	1	606	0.16%
2018/04/16	2	38.15	0	0.00	38.05	2	872	0.23%
2018/04/03	2	38.85	0	0.00	38.95	2	881	0.23%
2018/03/26	1	38.60	0	0.00	38.65	1	885	0.11%
2018/03/20	3	38.82	0	0.00	38.90	3	898	0.33%
2018/03/15	0	0.00	1	39.25	39.15	-1	902	-0.11%
2018/02/27	1	39.35	0	0.00	39.50	1	976	0.10%
2018/02/12	1	39.00	0	0.00	39.10	1	970	0.10%
2018/02/06	3	39.67	0	0.00	39.10	3	940	0.32%
2018/02/02	0	0.00	10	40.40	40.40	-10	912	-1.10%
2018/01/26	0	0.00	1	41.25	41.30	-1	886	-0.11%
2018/01/23	0	0.00	1	42.15	42.00	-1	869	-0.11%
2018/01/22	2	42.00	0	0.00	42.20	2	863	0.23%
2018/01/19	15	42.88	4	42.86	42.55	11	839	1.31%
2018/01/18	19	43.63	14	44.16	43.00	5	802	0.62%
2018/01/17	4	40.88	5	41.06	41.75	-1	596	-0.17%
2018/01/16	0	0.00	1	40.15	40.55	-1	548	-0.18%
2018/01/15	0	0.00	3	40.00	40.00	-3	546	-0.55%
2018/01/11	0	0.00	0.3	39.75	39.85	-0.3	568	-0.05%
2018/01/08	2	40.00	0	0.00	39.90	2	586	0.34%
2018/01/03	2	39.75	0	0.00	39.75	2	601	0.33%