精材 (3374)-凱基-興隆券商分點個股進出

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

精材

(3374)

可現股當沖

股價
193.0
漲跌
▼3.5
漲幅
-1.78%
成交量
2,611張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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	大量交易提示
2024/11/26	3	194.33	3	195.83	193.00	0	7,879	0.00%
2024/11/25	5	198.10	1	196.50	196.50	4	8,181	0.05%
2024/11/22	3	198.33	4	201.88	201.50	-1	8,285	-0.01%
2024/11/21	2	195.50	1	197.00	194.00	1	8,422	0.01%
2024/11/20	3	193.83	2	195.75	192.50	1	8,736	0.01%
2024/11/19	1	199.00	2	197.50	198.50	-1	8,891	-0.01%
2024/11/18	6	199.74	0	0.00	190.00	6	9,218	0.07%
2024/11/15	2	208.75	0	0.00	208.50	2	9,526	0.02%
2024/11/13	1	211.00	0	0.00	211.50	1	10,290	0.01%
2024/11/12	0	218.00	0	0.00	215.00	0	10,567	0.00%
2024/11/11	0	0.00	0	228.00	228.00	0	10,640	0.00%
2024/11/08	6	234.59	8	238.88	229.50	-2	10,742	-0.02%
2024/11/07	0	0.00	3	224.33	229.00	-3	10,646	-0.03%
2024/11/06	0	213.00	0	0.00	210.50	0	10,706	0.00%
2024/11/04	0	208.00	0	0.00	211.50	0	11,143	0.00%
2024/11/01	1	206.50	1	207.00	209.50	0	11,170	0.00%
2024/10/29	0	208.00	0	0.00	208.50	0	11,706	0.00%
2024/10/28	0	212.00	0	0.00	209.50	0	12,024	0.00%
2024/10/25	0	0.00	1	216.00	216.00	-1	12,269	-0.01%
2024/10/24	2	220.24	0	0.00	214.50	2	12,476	0.02%
2024/10/23	2	227.00	0	0.00	224.00	2	12,503	0.02%
2024/10/22	1	228.50	0	0.00	227.00	1	12,571	0.01%
2024/10/21	1	232.00	2	231.75	230.50	-1	12,656	-0.01%
2024/10/18	1	230.00	1	227.50	226.50	0	12,772	0.00%
2024/10/17	1	233.00	5	231.40	234.50	-4	12,695	-0.03%
2024/10/11	0	0.00	2	225.00	224.00	-2	13,326	-0.02%
2024/10/09	4	225.13	2	224.50	224.00	2	13,677	0.01%
2024/10/07	8	217.00	0	0.00	222.00	8	14,110	0.06%
2024/10/04	2	206.50	0	0.00	218.00	2	14,460	0.01%
2024/10/01	0	0.00	1	208.50	208.00	-1	14,575	-0.01%
2024/09/30	1	208.50	0	0.00	205.50	1	15,121	0.01%
2024/09/27	1	213.50	0.2	213.50	211.50	0.8	15,205	0.01%
2024/09/26	0	0.00	1	216.00	213.00	-1	15,296	-0.01%
2024/09/25	3	216.83	2	218.00	215.00	1	15,303	0.01%
2024/09/24	6	215.17	2	217.50	210.00	4	15,271	0.03%
2024/09/23	3	227.83	0	0.00	227.50	3	15,050	0.02%
2024/09/20	3	241.67	3	241.17	237.00	0	15,143	0.00%
2024/09/19	2	234.50	3	237.33	234.50	-1	15,071	-0.01%
2024/09/18	2	232.25	2	235.25	233.00	0	15,112	0.00%
2024/09/16	4	237.13	3	239.33	239.00	1	15,170	0.01%
2024/09/13	8	243.75	5	244.10	241.00	3	15,382	0.02%
2024/09/12	1	244.00	4	244.00	241.00	-3	15,411	-0.02%
2024/09/11	2	226.25	1	229.50	228.00	1	15,443	0.01%
2024/09/10	1	229.00	0	0.00	227.50	1	15,767	0.01%
2024/09/09	0	231.50	2	229.25	232.50	-2	16,238	-0.01%
2024/09/06	3	233.17	2	233.25	229.50	1	16,546	0.01%
2024/09/05	6	248.15	2	245.25	233.00	4	16,879	0.02%
2024/09/04	2	248.00	1	249.50	247.00	1	16,997	0.01%
2024/09/03	3	257.16	1	254.00	252.50	2	16,951	0.01%
2024/09/02	3	268.67	0	265.00	260.00	3	16,904	0.02%
2024/08/30	5	271.40	7	271.50	266.00	-2	16,810	-0.01%
2024/08/29	5	273.00	1	278.48	279.00	4	16,641	0.02%
2024/08/28	5	275.50	3	274.33	276.00	2	16,485	0.01%
2024/08/27	4	270.13	19	270.21	270.50	-15	16,323	-0.09%
2024/08/26	3	261.50	1	255.49	253.50	2	16,042	0.01%
2024/08/23	17	255.56	50	248.00	260.00	-33	15,875	-0.21%
2024/08/22	54	256.45	3	256.67	258.00	51	15,715	0.32%
2024/08/21	2	270.75	1	274.00	267.00	1	15,345	0.01%
2024/08/20	4	263.26	1	261.00	268.00	3	15,079	0.02%
2024/08/19	3	254.67	7	255.07	253.00	-4	14,649	-0.03%
2024/08/16	1	249.00	17.5	247.55	250.50	-16.5	14,164	-0.12%
2024/08/15	1.1	227.32	2	225.50	228.00	-0.9	13,677	-0.01%
2024/08/14	7.2	213.93	7	219.00	216.50	0.2	13,320	0.00%
2024/08/13	1	200.50	1	201.00	206.50	0	12,993	0.00%
2024/08/12	2.3	207.57	0	0.00	205.00	2.3	12,821	0.02%
2024/08/09	2	213.25	2	209.75	208.00	0	12,621	0.00%
2024/08/08	3	209.00	1	210.00	206.00	2	12,303	0.02%
2024/08/07	2	201.00	13	205.62	209.50	-11	12,085	-0.09%
2024/08/06	44	192.73	33	195.73	190.50	11	11,895	0.09%
2024/08/02	11	241.09	2	229.26	225.00	9	11,490	0.08%
2024/08/01	6	247.58	12	247.04	250.00	-6	11,223	-0.05%
2024/07/31	2	233.75	2.1	231.67	234.50	-0.1	10,853	0.00%
2024/07/30	1	220.97	3.1	226.24	229.50	-2.1	10,505	-0.02%
2024/07/29	4	212.13	12.1	209.66	209.00	-8.1	10,201	-0.08%
2024/07/26	0	0.00	1	195.50	204.50	-1	9,969	-0.01%
2024/07/23	1	203.03	2	205.00	203.00	-1	9,871	-0.01%
2024/07/22	12	206.29	4	202.88	201.50	8	9,775	0.08%
2024/07/19	1	208.00	5	208.50	207.50	-4	9,651	-0.04%
2024/07/18	4	213.04	4	216.00	218.50	0	9,462	0.00%
2024/07/17	2	226.00	2	217.50	226.00	0	9,268	0.00%
2024/07/16	1	217.00	4	220.38	217.50	-3	9,064	-0.03%
2024/07/15	2	222.00	0	0.00	222.00	2	8,849	0.02%
2024/07/12	8	222.62	1	222.00	216.00	7	8,616	0.08%
2024/07/11	3	223.50	7.1	231.00	232.50	-4.1	8,334	-0.05%
2024/07/10	4	209.13	6.3	211.13	211.50	-2.3	7,926	-0.03%
2024/07/09	8	205.38	1	210.00	207.50	7	7,760	0.09%
2024/07/08	5	208.00	5.1	207.99	207.00	-0.1	7,274	0.00%
2024/07/05	3	191.83	2.1	195.83	199.00	0.9	6,751	0.01%
2024/07/04	13	190.00	13.2	190.29	195.00	-0.2	6,431	0.00%
2024/07/03	1	181.00	0	0.00	178.00	1	5,841	0.02%
2024/07/02	0	0.00	1	181.50	181.50	-1	5,669	-0.02%
2024/07/01	1	177.00	1	178.50	176.00	0	5,508	0.00%
2024/06/28	3	176.33	3	179.67	180.00	0	5,448	0.00%
2024/06/25	1	164.04	2.2	166.43	171.50	-1.2	4,941	-0.02%
2024/06/24	3	177.33	3.3	174.47	172.50	-0.3	4,830	-0.01%
2024/06/21	3	179.17	0	0.00	179.00	3	4,732	0.06%
2024/06/20	2	176.50	8.4	181.70	184.50	-6.4	4,569	-0.14%
2024/06/19	1	169.50	102	170.45	168.00	-101	4,287	-2.36%	大賣/鉅額交易
2024/06/18	0	0.00	64	176.13	180.00	-64	4,035	-1.59%
2024/06/17	3	177.00	51.3	176.49	174.00	-48.3	3,810	-1.27%
2024/06/14	3	174.00	42.2	173.04	175.50	-39.2	3,415	-1.15%
2024/06/13	1	169.00	5	169.80	173.00	-4	2,861	-0.14%
2024/06/12	2	155.80	5	157.50	157.50	-3	2,443	-0.12%
2024/06/11	6	141.67	14	143.11	146.50	-8	1,922	-0.42%
2024/06/07	156	133.88	0	0.00	135.00	156	1,493	10.45%	大買/鉅額交易
2024/06/06	40	130.88	1.1	131.53	130.50	38.9	1,389	2.80%
2024/06/05	1	128.50	0	0.00	128.50	1	1,339	0.07%
2024/06/04	1	130.00	0	0.00	130.50	1	1,413	0.07%
2024/06/03	11	129.91	1	130.00	129.50	10	1,412	0.71%
2024/05/31	41	133.85	1	135.00	127.50	40	1,400	2.86%
2024/05/29	2	128.50	0	0.00	128.50	2	1,272	0.16%
2024/05/28	0	0.00	4	127.00	129.00	-4	1,245	-0.32%
2024/05/23	2	117.00	0	0.00	116.50	2	1,213	0.16%
2024/05/16	1	117.00	0	0.00	116.50	1	1,695	0.06%
2024/05/07	2	115.50	0	0.00	115.50	2	2,001	0.10%
2024/05/06	3	116.00	0	0.00	115.50	3	2,011	0.15%
2024/04/18	0	0.00	1	117.00	117.50	-1	2,195	-0.05%
2024/04/09	1	127.50	1	131.00	127.50	0	2,159	0.00%
2024/04/08	1	126.50	1	127.50	127.00	0	2,133	0.00%
2024/03/28	0	0.00	2	123.50	123.50	-2	2,128	-0.09%
2024/03/27	0	0.00	1	123.00	124.00	-1	2,137	-0.05%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	1	128.00	0	0.00	128.50	1	2,159	0.05%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	1	133.50	1	133.50	129.50	0	2,439	0.00%
2024/03/07	1	131.50	0	0.00	131.50	1	2,390	0.04%
2024/03/05	0	0.00	2	132.00	131.50	-2	2,529	-0.08%
2024/02/29	0	0.00	1	132.00	132.00	-1	2,817	-0.04%
2024/02/23	0	0.00	1.5	136.33	132.50	-1.5	3,063	-0.05%
2024/02/21	4	129.50	2	130.00	129.50	2	2,972	0.07%
2024/02/20	1	136.50	0.1	136.00	135.50	0.9	2,886	0.03%
2024/02/19	3	134.17	3	135.67	133.50	0	2,822	0.00%
2024/02/16	1	131.00	0	0.00	132.50	1	2,756	0.04%
2024/02/15	0	0.00	1	132.00	131.50	-1	2,759	-0.04%
2024/02/02	0	0.00	1	129.00	128.00	-1	2,833	-0.04%
2024/01/30	4	127.25	0	0.00	127.00	4	2,866	0.14%
2024/01/24	0	0.00	1	128.50	127.50	-1	2,970	-0.03%
2024/01/23	1	126.50	0	0.00	127.00	1	2,959	0.03%
2024/01/19	0	126.50	0	0.00	125.50	0	2,939	0.00%
2024/01/12	0.1	123.50	0	0.00	122.00	0.1	3,070	0.00%
2023/12/20	1	126.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	3	128.00	1	128.00	128.00	2	3,370	0.06%
2023/12/15	1	132.50	0	0.00	130.00	1	3,365	0.03%
2023/12/14	0.2	130.00	0	0.00	130.00	0.2	3,308	0.01%
2023/12/12	1	127.50	2	129.00	127.50	-1	3,258	-0.03%
2023/12/11	1	130.50	0	0.00	128.50	1	3,222	0.03%
2023/12/08	0	0.00	1	137.00	136.00	-1	3,128	-0.03%
2023/12/07	2	134.50	1	135.50	135.00	1	3,092	0.03%
2023/12/06	0	0.00	2	137.50	136.00	-2	3,046	-0.07%
2023/12/05	2	137.25	0	0.00	135.50	2	3,037	0.07%
2023/12/04	1	139.94	2	139.25	137.50	-1	2,976	-0.03%
2023/12/01	30	138.33	31	139.76	139.50	-1	2,929	-0.03%
2023/11/30	1	140.00	0	0.00	138.00	1	2,840	0.04%
2023/11/29	1	133.50	0	0.00	136.00	1	2,739	0.04%
2023/11/28	0	0.00	81	132.38	132.50	-81	2,664	-3.04%
2023/11/27	1	138.50	1	138.50	133.50	0	2,531	0.00%
2023/11/24	40	138.25	10	137.00	136.50	30	2,387	1.26%
2023/11/22	1	131.00	1	133.00	133.50	0	2,096	0.00%
2023/11/13	1	132.50	2	130.00	128.50	-1	1,908	-0.05%
2023/11/09	0	0.00	1	128.00	129.00	-1	1,763	-0.06%
2023/11/06	0	0.00	2	127.50	128.00	-2	1,633	-0.12%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	0	0.00	1	121.00	115.50	-1	1,516	-0.07%
2023/10/27	1	117.50	0	0.00	117.00	1	1,535	0.07%
2023/10/24	0	0.00	1	119.00	118.00	-1	1,478	-0.07%
2023/10/23	1	118.50	0	0.00	116.50	1	1,494	0.07%
2023/10/19	0	0.00	3	119.50	123.50	-3	1,467	-0.20%
2023/10/17	0	0.00	2	118.00	118.00	-2	1,490	-0.13%
2023/10/16	2	115.25	0	0.00	115.00	2	1,520	0.13%
2023/10/13	1	118.50	1	119.00	118.00	0	1,554	0.00%
2023/10/12	0	0.00	3	117.50	119.00	-3	1,593	-0.19%
2023/09/28	1	116.50	0	0.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	2	115.75	118.00	-2	2,224	-0.09%
2023/09/13	0	0.00	1	111.50	110.50	-1	3,163	-0.03%
2023/09/12	0	0.00	1	111.00	110.50	-1	3,224	-0.03%
2023/09/11	0	0.00	5	110.50	110.00	-5	3,387	-0.15%
2023/09/08	3	113.00	0	0.00	111.50	3	3,478	0.09%
2023/09/06	5	116.00	0	0.00	116.00	5	4,172	0.12%
2023/09/05	0	0.00	1	118.00	117.00	-1	4,457	-0.02%
2023/08/18	1	111.00	0	0.00	109.00	1	4,945	0.02%
2023/08/15	0	0.00	1	110.50	110.00	-1	4,908	-0.02%
2023/08/14	0	0.00	0.2	109.50	109.00	-0.2	4,897	0.00%
2023/08/02	1	121.00	0	0.00	120.50	1	4,776	0.02%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/26	0.1	125.50	0	0.00	125.50	0.1	4,655	0.00%
2023/07/25	1	131.00	1	130.00	129.00	0	4,639	0.00%
2023/07/24	1	125.00	0	0.00	126.50	1	4,607	0.02%
2023/07/21	0	0.00	3	130.00	129.50	-3	4,566	-0.07%
2023/07/19	2	135.00	1	135.00	134.00	1	4,475	0.02%
2023/07/17	2	134.00	1	137.00	134.00	1	4,399	0.02%
2023/07/13	5	136.00	0	0.00	134.50	5	4,332	0.12%
2023/07/12	0	0.00	1	137.50	137.00	-1	4,253	-0.02%
2023/07/10	4	135.25	1	135.00	136.00	3	4,119	0.07%
2023/07/07	1	135.50	1	134.00	134.00	0	4,061	0.00%
2023/07/06	4	135.63	0	0.00	135.00	4	3,973	0.10%
2023/07/05	9	142.89	3.6	142.64	140.00	5.4	3,862	0.14%
2023/07/04	4	138.88	5	142.50	144.50	-1	3,576	-0.03%
2023/07/03	2	131.00	2	131.00	131.50	0	3,173	0.00%
2023/06/30	2	128.00	0	0.00	128.50	2	3,046	0.07%
2023/06/28	1	130.00	2	128.50	126.50	-1	3,009	-0.03%
2023/06/27	4	126.75	2	128.50	126.50	2	2,960	0.07%
2023/06/26	1.6	125.81	1	126.00	124.50	0.6	2,867	0.02%
2023/06/21	1	123.50	1.2	124.83	123.00	-0.2	2,813	-0.01%
2023/06/20	1	128.50	1	128.00	126.50	0	2,776	0.00%
2023/06/19	1	128.00	0	0.00	129.00	1	2,744	0.04%
2023/06/16	0	0.00	2	128.25	127.00	-2	2,673	-0.07%
2023/06/15	5	133.00	1	132.00	130.00	4	2,616	0.15%
2023/06/14	1	128.50	0	0.00	129.00	1	2,456	0.04%
2023/06/13	2.1	131.05	2.1	129.00	130.00	0	2,372	0.00%
2023/06/12	2	132.75	2	128.50	128.00	0	2,139	0.00%
2023/06/09	1	121.50	2	127.25	128.00	-1	1,682	-0.06%
2023/06/08	3.2	118.63	4	114.75	116.50	-0.8	1,425	-0.06%
2023/06/07	2	110.00	9	111.11	113.00	-7	1,147	-0.61%
2023/06/01	0.1	104.00	0	0.00	105.00	0.1	1,157	0.01%
2023/05/29	0	0.00	2	105.50	105.00	-2	1,152	-0.17%
2023/05/26	3.1	105.98	1	106.00	104.50	2.1	1,146	0.18%
2023/05/11	1	96.50	0	0.00	95.90	1	1,373	0.07%
2023/04/19	3	108.00	0	0.00	107.50	3	1,685	0.18%
2023/04/18	0	0.00	3	112.00	110.50	-3	1,686	-0.18%
2023/04/17	0	0.00	1	110.50	110.00	-1	1,643	-0.06%
2023/04/11	0.1	108.50	0	0.00	108.00	0.1	1,615	0.01%
2023/04/10	2	107.00	0	0.00	107.00	2	1,630	0.12%
2023/03/30	0	0.00	2	108.50	109.00	-2	1,655	-0.12%
2023/03/29	2	107.50	0	0.00	107.50	2	1,661	0.12%
2023/03/24	2	109.50	0	0.00	110.50	2	1,643	0.12%
2023/03/16	3.3	106.36	0	0.00	105.00	3.3	1,624	0.20%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/13	1	107.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	1	109.50	0	0.00	110.00	1	1,747	0.06%
2023/03/08	3	111.17	3.3	110.79	111.50	-0.3	1,820	-0.02%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/23	0	0.00	1	104.50	103.50	-1	1,875	-0.05%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/13	0.3	106.50	0	0.00	105.50	0.3	2,382	0.01%
2023/02/10	1	109.50	1	112.50	107.00	0	2,416	0.00%
2023/02/06	1	106.50	0	0.00	107.00	1	2,345	0.04%
2023/02/02	0	0.00	1	110.50	109.00	-1	2,346	-0.04%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/13	1	106.00	1	102.00	101.50	0	2,252	0.00%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2022/12/29	0	0.00	10	95.60	96.30	-10	2,280	-0.44%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/14	1	106.00	0	0.00	105.50	1	2,808	0.04%
2022/12/12	0	0.00	2	104.00	103.50	-2	2,793	-0.07%
2022/12/06	5	107.00	3	108.00	106.50	2	2,754	0.07%
2022/12/05	0	0.00	1	112.50	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	1	108.00	108.50	-1	2,658	-0.04%
2022/12/01	1	106.50	3	109.00	106.00	-2	2,630	-0.08%
2022/11/30	0	0.00	2	104.50	104.50	-2	2,535	-0.08%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/24	1	103.50	0	0.00	105.50	1	2,562	0.04%
2022/11/22	1	104.50	1	105.00	105.00	0	2,489	0.00%
2022/11/21	5	106.30	0	0.00	104.50	5	2,488	0.20%
2022/11/18	1	108.00	1	105.50	106.00	0	2,459	0.00%
2022/11/16	2	111.25	6	109.67	108.00	-4	2,381	-0.17%
2022/11/15	1	108.00	11	109.00	109.50	-10	2,254	-0.44%
2022/11/14	0	0.00	1	99.70	99.70	-1	2,158	-0.05%
2022/11/11	0	0.00	3	99.83	97.80	-3	2,164	-0.14%
2022/11/08	1	93.80	1	96.20	92.40	0	2,124	0.00%
2022/11/04	1	92.90	0	0.00	96.70	1	2,209	0.05%
2022/10/27	0	0.00	1	92.80	92.90	-1	2,534	-0.04%
2022/10/19	0	0.00	2	92.75	91.10	-2	2,641	-0.08%
2022/10/18	2	91.95	1	89.80	91.70	1	2,659	0.04%
2022/10/14	0	0.00	1	91.90	90.50	-1	2,810	-0.04%
2022/10/06	1	94.50	1	95.40	95.50	0	3,040	0.00%
2022/10/05	31	96.69	2	97.35	94.20	29	3,049	0.95%
2022/10/04	0	0.00	30	93.07	93.80	-30	3,038	-0.99%
2022/10/03	3	92.80	0	0.00	91.00	3	3,013	0.10%
2022/09/30	35	92.99	0	0.00	96.00	35	3,088	1.13%
2022/09/29	0.1	94.00	10	99.70	92.90	-10	3,245	-0.31%
2022/09/28	1	99.00	0	0.00	97.20	1	3,202	0.03%
2022/09/27	4	102.63	0	0.00	106.00	4	3,173	0.13%
2022/09/23	4	112.75	0	0.00	113.00	4	3,130	0.13%
2022/09/19	1	122.00	0	0.00	122.00	1	3,200	0.03%
2022/09/14	1	124.50	0	0.00	125.00	1	3,354	0.03%
2022/09/12	10	125.50	5	125.50	125.50	5	3,473	0.14%
2022/09/08	0	0.00	30	120.00	124.50	-30	3,512	-0.85%
2022/09/07	30	119.17	0	0.00	120.50	30	3,553	0.84%
2022/09/06	10	120.00	6	122.00	119.50	4	3,601	0.11%
2022/09/05	4	124.13	35	123.29	122.00	-31	3,648	-0.85%
2022/09/01	1	127.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	2	130.75	131.50	-2	3,663	-0.05%
2022/08/29	1	123.50	0	0.00	126.00	1	3,692	0.03%
2022/08/24	0	0.00	1	128.50	128.00	-1	3,855	-0.03%
2022/08/22	1	128.50	1	132.00	128.50	0	4,022	0.00%
2022/08/19	0	0.00	2	128.00	129.50	-2	3,998	-0.05%
2022/08/15	1	124.00	0	0.00	124.50	1	4,055	0.02%
2022/08/12	0	0.00	1	121.50	122.50	-1	4,094	-0.02%
2022/08/11	1	122.00	1	120.50	120.50	0	4,113	0.00%
2022/08/10	2	121.00	1	120.50	120.50	1	4,137	0.02%
2022/08/09	2	126.50	1	125.00	125.00	1	4,121	0.02%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	0	0.00	1	132.00	129.50	-1	4,038	-0.02%
2022/07/29	0	0.00	2	129.00	129.00	-2	4,034	-0.05%
2022/07/22	1	125.00	0	0.00	125.00	1	4,576	0.02%
2022/07/21	1	129.00	2	128.50	128.00	-1	4,613	-0.02%
2022/07/19	1	123.00	0	0.00	122.50	1	4,758	0.02%
2022/07/15	1	121.50	1	121.50	122.00	0	5,046	0.00%
2022/07/14	0	0.00	5	113.40	114.00	-5	4,993	-0.10%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1	111.50	1	112.00	112.50	0	5,095	0.00%
2022/07/08	6	109.00	2	112.00	111.00	4	5,042	0.08%
2022/07/07	3	105.00	3	110.50	111.00	0	4,893	0.00%
2022/07/06	0.1	111.50	0	0.00	111.50	0.1	4,678	0.00%
2022/07/01	2	128.50	2	126.50	122.00	0	4,577	0.00%
2022/06/14	0	0.00	1	142.00	145.00	-1	4,309	-0.02%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	2	150.00	1	147.00	147.00	1	4,107	0.02%
2022/05/31	1	150.00	3	148.50	147.00	-2	3,922	-0.05%
2022/05/30	0	0.00	2	145.75	146.00	-2	3,782	-0.05%
2022/05/25	0	0.00	1	138.00	140.50	-1	3,661	-0.03%
2022/05/24	1	137.50	2	139.50	138.00	-1	3,663	-0.03%
2022/05/23	2	142.50	0	0.00	142.50	2	3,617	0.06%
2022/05/20	0	0.00	1	143.50	144.00	-1	3,542	-0.03%
2022/05/19	1	143.50	1	143.50	144.00	0	3,476	0.00%
2022/05/18	3	139.67	1	139.00	139.50	2	3,422	0.06%
2022/05/16	2	138.00	2	136.50	135.00	0	3,322	0.00%
2022/05/11	0	0.00	2	137.25	137.00	-2	3,252	-0.06%
2022/05/09	1	132.00	1	130.50	133.00	0	3,173	0.00%
2022/05/04	2	136.75	1	136.00	135.00	1	3,024	0.03%
2022/05/03	3	142.50	2.1	139.36	137.00	0.9	2,958	0.03%
2022/04/28	0	0.00	1	137.00	135.50	-1	2,587	-0.04%
2022/04/27	1	131.00	1	128.50	136.00	0	2,398	0.00%
2022/04/26	1	140.50	0	0.00	131.50	1	2,301	0.04%
2022/04/25	0	0.00	2	136.75	137.00	-2	2,148	-0.09%
2022/04/22	3	138.33	1	138.00	138.00	2	2,052	0.10%
2022/04/21	1	132.00	6	139.17	138.00	-5	1,943	-0.26%
2022/04/18	0	0.00	1	125.00	130.00	-1	1,483	-0.07%
2022/04/06	1	126.50	0	0.00	125.00	1	1,911	0.05%
2022/03/30	0	0.00	4	129.01	130.50	-4	1,826	-0.22%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/14	0	0.00	6.2	118.84	119.50	-6.2	1,781	-0.35%
2022/03/08	0	0.00	1	117.00	116.50	-1	1,968	-0.05%
2022/03/04	1.1	121.95	0	0.00	120.50	1.1	1,993	0.06%
2022/02/25	5	118.00	0	0.00	118.50	5	2,038	0.25%
2022/02/24	0	0.00	0.1	121.00	118.00	-0.1	2,053	0.00%
2022/02/22	1	119.50	0.2	120.33	120.00	0.9	2,086	0.04%
2022/02/21	0.1	123.00	0	0.00	122.50	0.1	2,091	0.00%
2022/02/18	2	122.75	5	120.00	124.50	-3	2,107	-0.14%
2022/02/16	0	0.00	2	133.25	133.00	-2	2,083	-0.10%
2022/01/26	0	0.00	4	125.63	125.50	-4	2,719	-0.15%
2022/01/25	0.2	127.50	0	0.00	126.50	0.2	2,804	0.01%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/20	1.1	133.93	0	0.00	135.00	1.1	2,851	0.04%
2022/01/18	2	137.25	0	0.00	136.00	2	2,872	0.07%
2022/01/14	1	139.50	1	137.00	136.00	0	2,897	0.00%
2022/01/13	1	136.50	0	0.00	136.50	1	2,916	0.03%
2022/01/11	1	136.50	0	0.00	136.50	1	3,074	0.03%
2022/01/07	1	138.00	1	138.50	138.00	0	3,428	0.00%
2022/01/06	2	140.50	0.2	141.50	141.50	1.9	3,396	0.05%
2022/01/05	0.3	146.19	0	0.00	143.00	0.3	3,378	0.01%
2022/01/04	7	148.64	5	146.40	146.00	2	3,327	0.06%
2021/12/30	1	144.50	0	0.00	143.00	1	3,016	0.03%
2021/12/29	1	143.50	2	145.00	145.00	-1	2,999	-0.03%
2021/12/28	0	0.00	6	141.83	143.00	-6	2,959	-0.20%
2021/12/23	0.2	139.50	0	0.00	138.50	0.2	2,908	0.01%
2021/12/22	1	138.50	0	0.00	137.50	1	2,943	0.03%
2021/12/20	1	136.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	3	137.00	0	0.00	137.00	3	2,960	0.10%
2021/12/14	1	137.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	1	137.50	0	0.00	137.50	1	2,997	0.03%
2021/12/08	0	0.00	0.1	144.00	142.00	-0.1	3,038	0.00%
2021/12/07	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	1	145.00	1	146.50	144.00	0	3,028	0.00%
2021/12/03	1.2	147.11	2	146.00	144.50	-0.9	3,015	-0.03%
2021/12/02	1	142.50	0.1	142.00	143.00	0.9	2,974	0.03%
2021/12/01	1	141.00	0	0.00	142.00	1	2,961	0.03%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/23	0	0.00	0.1	139.00	138.00	-0.1	3,137	0.00%
2021/11/22	2	141.00	0	0.00	141.00	2	3,221	0.06%
2021/11/19	0	0.00	1.1	144.91	143.00	-1.1	3,264	-0.03%
2021/11/18	1	142.50	0.2	143.25	142.00	0.8	3,258	0.02%
2021/11/17	0.1	142.50	0.1	143.50	142.00	0	3,270	0.00%
2021/11/16	0.1	143.00	0	0.00	142.50	0.1	3,270	0.00%
2021/11/15	4	144.75	2	144.50	144.50	2	3,283	0.06%
2021/11/11	1	142.00	0	0.00	142.00	1	3,340	0.03%
2021/11/09	7	146.79	10.1	147.40	146.50	-3.1	3,652	-0.08%
2021/11/05	0	0.00	2	139.00	138.50	-2	3,474	-0.06%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	3	137.17	3	139.33	136.50	0	3,486	0.00%
2021/10/28	0	0.00	1	134.50	135.00	-1	3,431	-0.03%
2021/10/25	0	0.00	2	132.50	133.50	-2	3,524	-0.06%
2021/10/21	5.1	136.74	0	0.00	134.00	5.1	3,638	0.14%
2021/10/20	1	136.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	0	0.00	2	137.50	137.50	-2	3,661	-0.05%
2021/10/18	3	132.83	2	134.25	134.50	1	3,648	0.03%
2021/10/15	0	0.00	2	125.75	131.00	-2	3,585	-0.06%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/12	1	122.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	124.50	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	2	124.00	125.50	-2	4,392	-0.05%
2021/10/05	0	0.00	1	124.00	124.00	-1	5,048	-0.02%
2021/10/01	1	121.50	0	0.00	121.50	1	5,188	0.02%
2021/09/30	0.1	128.00	0	0.00	127.50	0.1	5,275	0.00%
2021/09/29	0.1	128.00	0	0.00	124.50	0.1	5,297	0.00%
2021/09/22	0	0.00	2	133.50	133.50	-2	5,632	-0.04%
2021/09/16	1	134.00	1	132.00	132.00	0	5,795	0.00%
2021/09/15	0.2	134.00	0	0.00	133.50	0.2	5,867	0.00%
2021/09/13	1.2	139.92	0	0.00	138.50	1.2	6,083	0.02%
2021/09/10	2	142.00	0	0.00	144.50	2	6,200	0.03%
2021/09/07	1.2	144.92	0	0.00	141.50	1.2	6,608	0.02%
2021/09/06	1	145.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	0.4	149.75	1	150.00	148.50	-0.6	7,138	-0.01%
2021/09/02	3.2	148.53	0	0.00	147.50	3.2	7,195	0.04%
2021/09/01	6.4	148.27	4	149.88	152.00	2.4	7,157	0.03%
2021/08/31	0.3	144.93	0.3	145.83	145.00	0	7,103	0.00%
2021/08/30	0.1	145.00	0	0.00	143.50	0.1	7,113	0.00%
2021/08/27	1.1	143.18	0	0.00	142.50	1.1	7,142	0.02%
2021/08/26	3	148.33	1	151.50	145.00	2	7,202	0.03%
2021/08/25	3	139.00	4	141.13	145.00	-1	7,326	-0.01%
2021/08/24	1	139.00	0	0.00	137.00	1	7,323	0.01%
2021/08/23	0.3	140.00	1	140.00	140.00	-0.7	7,362	-0.01%
2021/08/19	1	137.50	0	0.00	135.50	1	7,484	0.01%
2021/08/18	0	0.00	2	140.75	142.00	-2	7,595	-0.03%
2021/08/16	0	133.00	1	131.00	134.50	-1	7,963	-0.01%
2021/08/13	4	143.15	1	143.00	143.00	3	7,790	0.04%
2021/08/11	1	159.50	0.2	158.00	156.00	0.8	7,576	0.01%
2021/08/10	0	0.00	1	162.00	163.00	-1	7,581	-0.01%
2021/08/09	1	163.50	0	0.00	162.00	1	7,659	0.01%
2021/08/06	0	0.00	1	166.50	165.50	-1	7,759	-0.01%
2021/08/05	0	0.00	2	168.50	168.00	-2	7,924	-0.03%
2021/08/04	1	169.50	0	0.00	168.50	1	8,069	0.01%
2021/08/03	0	0.00	1	171.50	170.50	-1	8,134	-0.01%
2021/07/30	3	172.83	3	170.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	169.50	171.50	-1	8,221	-0.01%
2021/07/28	6	166.92	0	0.00	163.50	6	8,249	0.07%
2021/07/27	0.1	174.93	5	174.40	170.50	-4.9	8,269	-0.06%
2021/07/26	1.1	175.08	0	0.00	175.00	1.1	8,304	0.01%
2021/07/22	1	170.50	2	169.25	168.00	-1	8,207	-0.01%
2021/07/21	4.1	164.65	0	0.00	167.50	4.1	8,146	0.05%
2021/07/20	1	175.50	0	0.00	175.00	1	7,935	0.01%
2021/07/19	1	180.50	0	0.00	179.00	1	7,871	0.01%
2021/07/16	0	184.50	0	0.00	184.50	0	7,815	0.00%
2021/07/15	6	188.17	19.1	187.88	188.00	-13.1	7,706	-0.17%
2021/07/14	8	186.00	0	0.00	183.00	8	7,431	0.11%
2021/07/13	3	184.33	2	183.50	180.00	1	7,207	0.01%
2021/07/12	1	183.00	18	183.44	186.00	-17	6,948	-0.24%
2021/07/07	3	174.17	3	173.17	172.00	0	6,750	0.00%
2021/07/06	1	169.00	1	168.00	168.00	0	6,792	0.00%
2021/07/05	1	172.50	2	171.25	172.00	-1	6,838	-0.01%
2021/07/02	1	167.00	6	164.83	168.50	-5	6,829	-0.07%
2021/07/01	1	164.00	0	0.00	164.00	1	6,840	0.01%
2021/06/30	0	0.00	12	168.67	169.00	-12	6,861	-0.17%
2021/06/29	2	168.75	0	0.00	168.50	2	6,940	0.03%
2021/06/25	2	174.00	2	181.50	174.00	0	7,129	0.00%
2021/06/24	0	0.00	12	178.38	176.50	-12	7,045	-0.17%
2021/06/23	5	177.10	11	175.09	175.00	-6	7,014	-0.09%
2021/06/22	4	170.13	1	173.50	170.50	3	6,885	0.04%
2021/06/21	3	172.00	1	174.00	171.50	2	6,832	0.03%
2021/06/18	15	178.80	9	179.28	177.00	6	6,705	0.09%
2021/06/17	0	0.00	3	173.33	174.50	-3	6,484	-0.05%
2021/06/16	3	170.33	3	170.17	169.50	0	6,390	0.00%
2021/06/15	2	173.25	3	172.83	172.00	-1	6,359	-0.02%
2021/06/11	1	167.50	3	165.83	167.00	-2	6,218	-0.03%
2021/06/10	1	156.50	2	157.00	160.00	-1	5,943	-0.02%
2021/06/08	4	154.25	0	0.00	155.00	4	5,946	0.07%
2021/06/07	0	0.00	2	153.75	154.00	-2	5,999	-0.03%
2021/06/03	3	155.00	0	0.00	157.00	3	5,978	0.05%
2021/06/02	1	161.50	2	160.00	157.50	-1	5,940	-0.02%
2021/05/28	6	151.42	2	154.25	154.00	4	5,953	0.07%
2021/05/27	1	149.50	0	0.00	149.00	1	5,968	0.02%
2021/05/26	1	152.00	5	151.00	150.00	-4	5,931	-0.07%
2021/05/25	6.1	148.72	6	146.75	146.50	0.1	5,877	0.00%
2021/05/24	3	138.33	4	136.88	143.50	-1	5,725	-0.02%
2021/05/21	0	0.00	4	127.63	130.50	-4	5,541	-0.07%
2021/05/20	2	125.00	0	0.00	124.50	2	5,629	0.04%
2021/05/19	5	126.80	1	126.50	127.50	4	5,799	0.07%
2021/05/18	2	127.00	16	127.34	131.00	-14	5,877	-0.24%
2021/05/17	19	123.11	6	126.92	123.50	13	5,961	0.22%
2021/05/14	1	129.00	3	128.50	127.00	-2	6,002	-0.03%
2021/05/13	14	125.96	8	126.00	132.00	6	6,118	0.10%
2021/05/12	1	121.50	3	131.00	122.00	-2	6,583	-0.03%
2021/05/11	0	0.00	4	140.00	135.00	-4	6,563	-0.06%
2021/05/07	7	150.50	0	0.00	151.50	7	6,828	0.10%
2021/05/05	0	0.00	1	142.00	145.00	-1	7,264	-0.01%
2021/05/03	1	145.00	0	0.00	146.00	1	8,256	0.01%
2021/04/16	1	161.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	2	162.75	0	0.00	164.50	2	11,521	0.02%
2021/04/14	1	158.00	1	162.00	159.00	0	12,043	0.00%
2021/04/13	4	165.75	0	0.00	164.50	4	12,703	0.03%
2021/04/12	5	169.90	0	0.00	168.00	5	12,875	0.04%
2021/04/09	7	175.29	2	177.00	175.00	5	13,056	0.04%
2021/04/08	1	179.00	4	178.13	178.50	-3	13,451	-0.02%
2021/04/07	3	179.83	3.1	179.66	179.50	-0.1	13,495	0.00%
2021/04/06	4	178.63	2	176.00	176.00	2	13,482	0.01%
2021/04/01	5	180.50	2	179.00	179.00	3	13,519	0.02%
2021/03/31	0	0.00	7	179.21	181.00	-7	13,493	-0.05%
2021/03/30	1	173.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	2	174.00	2	172.50	172.50	0	13,563	0.00%
2021/03/26	2	172.25	3	173.17	173.00	-1	13,815	-0.01%
2021/03/22	9	172.33	8	171.94	171.00	1	14,591	0.01%
2021/03/19	1	173.00	0	0.00	174.50	1	15,058	0.01%
2021/03/17	1	175.50	5	176.90	173.00	-4	16,019	-0.02%
2021/03/16	1	174.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	2	174.25	2	174.50	173.00	0	17,301	0.00%
2021/03/11	0	0.00	1	174.00	174.50	-1	18,240	-0.01%
2021/03/10	2	169.00	1	170.00	168.00	1	18,435	0.01%
2021/03/09	1	170.50	0	0.00	169.50	1	18,692	0.01%
2021/03/08	5	172.40	4	166.50	166.50	1	18,842	0.01%
2021/03/05	0	0.00	2	170.75	170.00	-2	18,948	-0.01%
2021/03/04	2	174.00	0	0.00	173.00	2	19,169	0.01%
2021/03/03	5	167.00	9	171.06	177.50	-4	19,401	-0.02%
2021/03/02	5	170.60	0	0.00	166.50	5	19,411	0.03%
2021/02/26	1	173.00	1	172.00	173.00	0	19,843	0.00%
2021/02/24	5	178.60	1	180.50	177.00	4	20,393	0.02%
2021/02/23	14	177.46	0	0.00	178.50	14	20,736	0.07%
2021/02/22	15	182.30	5	182.90	181.50	10	21,242	0.05%
2021/02/19	4	183.13	57	181.97	183.50	-53	21,752	-0.24%
2021/02/18	26	178.88	3	178.00	179.00	23	22,257	0.10%
2021/02/17	36	179.94	5	179.70	181.00	31	22,991	0.13%
2021/02/05	1	175.00	1	177.00	174.50	0	23,351	0.00%
2021/02/04	8	172.44	7	172.07	174.00	1	23,961	0.00%
2021/02/03	30	182.88	22	176.55	178.00	8	24,408	0.03%
2021/02/02	3	192.00	2	193.00	192.50	1	24,549	0.00%
2021/02/01	6	184.33	4	185.63	191.00	2	25,135	0.01%
2021/01/29	7	192.64	8	188.50	185.50	-1	25,467	0.00%
2021/01/28	3	194.50	0	0.00	192.00	3	25,635	0.01%
2021/01/27	25	204.60	23	203.00	203.00	2	25,941	0.01%
2021/01/26	19	211.82	21	212.07	203.00	-2	26,040	-0.01%
2021/01/25	0	0.00	1	200.00	200.00	-1	24,975	0.00%
2021/01/22	24	199.67	25	201.78	203.00	-1	24,898	0.00%
2021/01/21	20	198.23	24	199.40	203.00	-4	24,715	-0.02%
2021/01/20	8	200.00	2.1	199.17	195.00	6	24,517	0.02%
2021/01/19	20	202.28	20	203.45	204.00	0	24,299	0.00%
2021/01/18	1	186.50	5	197.10	202.50	-4	24,131	-0.02%
2021/01/15	30	200.93	29	200.26	193.00	1	23,970	0.00%
2021/01/14	0	0.00	2	203.50	199.00	-2	23,591	-0.01%
2021/01/13	3	202.00	11	203.27	202.00	-8	23,410	-0.03%
2021/01/12	11	206.77	21	201.76	199.50	-10	23,156	-0.04%
2021/01/11	14	202.18	9	201.89	205.50	5	22,830	0.02%
2021/01/08	12	202.46	9	198.28	196.00	3	22,519	0.01%
2021/01/07	19	199.53	24	201.98	203.00	-5	22,024	-0.02%
2021/01/06	31	196.56	25.1	196.67	193.00	5.9	21,470	0.03%
2021/01/05	3	188.33	4	189.50	188.00	-1	20,708	0.00%
2021/01/04	3	188.67	2	187.50	187.50	1	20,524	0.00%
2020/12/31	1	184.50	6	182.92	183.50	-5	20,324	-0.02%
2020/12/30	2	174.00	2	175.00	176.50	0	19,893	0.00%
2020/12/29	1	172.50	0	174.00	171.50	1	19,833	0.00%
2020/12/28	2	173.50	1	173.00	172.00	1	19,785	0.01%
2020/12/25	1	168.50	10	173.00	169.00	-9	19,703	-0.05%
2020/12/24	10	171.00	12	173.79	170.00	-2	19,653	-0.01%
2020/12/23	26	170.69	32	172.47	173.50	-6	19,578	-0.03%
2020/12/22	7	169.93	4	169.75	167.50	3	19,489	0.02%
2020/12/21	5.1	163.92	4	165.25	164.00	1.1	19,295	0.01%
2020/12/18	24	173.42	9	171.50	171.50	15	19,108	0.08%
2020/12/17	5	172.70	2	173.75	175.00	3	19,345	0.02%
2020/12/16	3	175.33	3	175.17	171.50	0	19,198	0.00%
2020/12/15	3	174.50	7	168.14	171.00	-4	18,978	-0.02%
2020/12/14	13	181.85	14	181.89	176.00	-1	18,544	-0.01%
2020/12/11	38.1	195.31	25	196.22	188.00	13.1	18,244	0.07%
2020/12/10	19	202.45	17	204.26	208.50	2	17,953	0.01%
2020/12/09	48	206.31	40	204.53	204.00	8	17,732	0.05%
2020/12/08	8	188.13	11	192.41	199.00	-3	16,902	-0.02%
2020/12/07	3	178.50	5	178.30	181.00	-2	16,210	-0.01%
2020/12/04	3	179.33	0	0.00	176.50	3	16,011	0.02%
2020/12/03	4	178.88	6.1	181.43	185.00	-2.1	15,856	-0.01%
2020/12/02	1	179.00	0	0.00	177.00	1	15,706	0.01%
2020/12/01	1	180.50	0	0.00	180.50	1	15,636	0.01%
2020/11/30	3	181.00	7	179.36	179.50	-4	15,668	-0.03%
2020/11/27	4	172.88	3	174.67	177.00	1	15,781	0.01%
2020/11/26	3	179.83	4	179.38	179.50	-1	15,633	-0.01%
2020/11/25	14	181.43	11	179.91	179.00	3	15,522	0.02%
2020/11/24	5	188.90	9	188.94	185.00	-4	15,127	-0.03%
2020/11/23	7.1	187.30	7	187.71	190.00	0.1	15,109	0.00%
2020/11/20	8	191.25	10	190.30	187.00	-2	15,053	-0.01%
2020/11/19	38	188.04	33	188.62	189.50	5	14,903	0.03%
2020/11/18	11	184.27	18	185.75	186.50	-7	14,501	-0.05%
2020/11/17	45	185.29	40	185.55	179.50	5	14,192	0.04%
2020/11/16	12	178.42	14	180.21	190.00	-2	13,878	-0.01%
2020/11/13	5	167.70	7	168.30	175.00	-2	13,259	-0.02%
2020/11/12	17	170.71	21	169.48	170.00	-4	12,977	-0.03%
2020/11/11	39	160.68	36	161.56	171.00	3	12,355	0.02%
2020/11/10	10	155.70	13	157.35	160.00	-3	11,944	-0.03%
2020/11/09	15	152.17	6	150.83	156.50	9	11,295	0.08%
2020/11/06	4	141.38	3	142.50	142.50	1	10,799	0.01%
2020/11/05	0	0.00	2	136.75	136.50	-2	10,591	-0.02%
2020/11/04	23	129.50	28	129.13	135.00	-5	10,510	-0.05%
2020/11/03	4	126.63	1	125.00	127.00	3	10,071	0.03%
2020/10/29	4	116.63	3	121.50	121.00	1	10,137	0.01%
2020/10/28	2	123.00	2	120.50	120.50	0	10,289	0.00%
2020/10/26	3	124.50	1	123.50	122.50	2	10,636	0.02%
2020/10/22	0	0.00	1	120.50	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	3	118.50	117.00	-3	12,242	-0.02%
2020/10/20	3	117.00	0	0.00	117.50	3	12,615	0.02%
2020/10/19	4	119.75	3	118.00	118.50	1	12,784	0.01%
2020/10/14	4	123.25	4	123.00	122.50	0	13,720	0.00%
2020/10/13	1	122.50	2	123.25	123.50	-1	14,190	-0.01%
2020/10/12	0	0.00	4	123.50	121.50	-4	14,629	-0.03%
2020/10/08	0	0.00	18	121.94	121.00	-18	15,305	-0.12%
2020/10/07	1	119.50	1	118.00	118.00	0	15,940	0.00%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/09/29	1	114.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	0	0.00	1	115.00	114.00	-1	18,800	-0.01%
2020/09/25	5	115.60	6	114.08	110.50	-1	19,141	-0.01%
2020/09/24	3	115.33	0	0.00	115.00	3	19,447	0.02%
2020/09/23	1	117.50	3	117.50	119.50	-2	20,036	-0.01%
2020/09/22	25	120.42	7	119.57	118.00	18	20,364	0.09%
2020/09/18	3	127.50	5	127.10	127.00	-2	21,670	-0.01%
2020/09/17	0	0.00	1	128.00	127.00	-1	22,528	0.00%
2020/09/16	1	131.00	4	130.25	128.00	-3	23,416	-0.01%
2020/09/15	8	131.56	27	132.43	129.50	-19	23,469	-0.08%
2020/09/14	5	131.20	3	130.83	131.50	2	23,225	0.01%
2020/09/11	1	124.50	5	125.00	125.50	-4	23,024	-0.02%
2020/09/10	5	127.60	7	126.86	125.00	-2	22,969	-0.01%
2020/09/09	4	123.75	3	125.50	126.50	1	22,944	0.00%
2020/09/07	2	126.75	2	126.50	124.00	0	22,954	0.00%
2020/09/04	2	125.50	1	129.00	129.00	1	22,976	0.00%
2020/09/03	1	131.50	2	128.75	127.50	-1	22,886	0.00%
2020/09/02	5	128.90	4	129.25	129.00	1	22,798	0.00%
2020/09/01	4	124.25	5	124.90	125.50	-1	22,541	0.00%
2020/08/31	0	0.00	2	123.00	123.50	-2	22,476	-0.01%
2020/08/28	1	119.00	5	121.30	123.00	-4	22,550	-0.02%
2020/08/27	18	121.39	19	122.29	121.50	-1	22,530	0.00%
2020/08/26	23	121.43	26	122.00	122.00	-3	22,493	-0.01%
2020/08/25	12	116.00	12	117.71	118.00	0	22,183	0.00%
2020/08/24	1	107.50	0	0.00	112.00	1	21,931	0.00%
2020/08/21	1	110.00	6	107.75	110.00	-5	21,832	-0.02%
2020/08/20	7	107.21	9	108.78	102.00	-2	21,572	-0.01%
2020/08/19	12	117.83	11	118.53	112.50	1	21,309	0.00%
2020/08/18	10	117.30	6	118.17	118.00	4	21,142	0.02%
2020/08/17	1	122.50	0	0.00	122.00	1	20,998	0.00%
2020/08/14	2	121.00	4	122.63	126.00	-2	21,133	-0.01%
2020/08/13	10	123.25	9	121.00	120.50	1	20,947	0.00%
2020/08/12	13	124.88	8	124.00	123.50	5	20,939	0.02%
2020/08/11	11	131.05	7	128.93	127.50	4	20,872	0.02%
2020/08/10	6	129.08	6	129.17	128.00	0	20,869	0.00%
2020/08/07	1	128.50	7	128.79	126.50	-6	20,790	-0.03%
2020/08/06	1	128.50	2	129.00	128.50	-1	20,802	0.00%
2020/08/05	3	128.00	7	127.86	127.00	-4	20,761	-0.02%
2020/08/04	32	127.64	30	128.05	128.00	2	20,817	0.01%
2020/08/03	5	126.40	3	128.00	125.00	2	20,802	0.01%
2020/07/31	43	122.98	43	123.57	126.00	0	20,709	0.00%
2020/07/30	3	125.33	6	125.50	123.00	-3	20,683	-0.01%
2020/07/29	25	119.90	29	120.93	125.00	-4	20,576	-0.02%
2020/07/28	27	133.23	12	128.42	119.00	15	20,433	0.07%
2020/07/27	14	127.39	9	129.11	130.00	5	19,670	0.03%
2020/07/24	9	125.06	12	124.04	122.00	-3	19,162	-0.02%
2020/07/23	0	0.00	1	125.50	125.50	-1	18,906	-0.01%
2020/07/22	1	127.00	1	126.50	128.00	0	18,943	0.00%
2020/07/21	11	125.18	6	125.92	126.50	5	18,718	0.03%
2020/07/20	9	119.83	10	120.10	120.50	-1	18,387	-0.01%
2020/07/17	51	124.62	56	126.55	121.50	-5	18,135	-0.03%
2020/07/16	61	125.04	57	126.72	128.00	4	17,773	0.02%
2020/07/15	31	132.21	9	126.00	125.00	22	17,379	0.13%
2020/07/14	7	141.00	22	138.66	136.50	-15	16,998	-0.09%
2020/07/13	23	134.78	23	136.26	140.50	0	16,475	0.00%
2020/07/10	15	133.67	13	133.88	128.00	2	16,084	0.01%
2020/07/09	14	136.46	14	138.39	138.00	0	15,491	0.00%
2020/07/08	5	130.20	6	132.83	133.00	-1	14,981	-0.01%
2020/07/07	26	128.83	27	129.50	129.50	-1	14,728	-0.01%
2020/07/06	19	123.50	19	123.05	123.00	0	14,173	0.00%
2020/07/03	19	123.92	22	123.57	119.50	-3	13,982	-0.02%
2020/07/02	13	122.46	11	124.27	125.00	2	13,554	0.01%
2020/07/01	9	117.39	10	116.85	116.00	-1	12,873	-0.01%
2020/06/30	21	115.52	22	114.02	112.00	-1	12,431	-0.01%
2020/06/29	22	109.82	29	113.47	115.00	-7	11,637	-0.06%
2020/06/24	6	102.67	7	103.57	105.50	-1	10,716	-0.01%
2020/06/23	10	92.97	11	94.24	96.10	-1	9,831	-0.01%
2020/06/22	2	85.05	1	87.10	87.40	1	8,916	0.01%
2020/06/19	4	84.30	0	0.00	84.00	4	8,763	0.05%
2020/06/18	9	84.20	1	84.20	84.40	8	8,698	0.09%
2020/06/17	3	81.23	0	0.00	81.30	3	8,622	0.03%
2020/06/15	0	0.00	3	81.07	79.80	-3	8,564	-0.04%
2020/06/12	4	79.10	1	79.60	81.50	3	8,550	0.04%
2020/06/11	0	0.00	8	83.18	81.60	-8	8,523	-0.09%
2020/06/10	8	86.09	1	86.20	86.10	7	8,428	0.08%
2020/06/09	1	87.00	1	85.90	86.00	0	8,424	0.00%
2020/06/08	1	87.80	1	87.00	86.80	0	8,733	0.00%
2020/06/05	1	86.90	3	87.20	86.80	-2	8,930	-0.02%
2020/06/04	6	88.25	3	86.50	86.50	3	9,056	0.03%
2020/06/01	2	83.40	2	84.10	85.20	0	9,265	0.00%
2020/05/29	1	81.50	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	81.85	0	0.00	81.50	2	9,550	0.02%
2020/05/26	1	85.60	1	84.90	84.50	0	9,532	0.00%
2020/05/25	0	0.00	2	82.45	83.40	-2	9,439	-0.02%
2020/05/21	1	81.00	0	0.00	84.50	1	9,372	0.01%
2020/05/20	4	78.95	3	78.37	78.20	1	9,126	0.01%
2020/05/19	1	79.30	0	0.00	77.70	1	9,054	0.01%
2020/05/18	1	79.60	4	79.83	79.10	-3	8,949	-0.03%
2020/05/15	1	81.60	4	83.00	83.50	-3	8,879	-0.03%
2020/05/14	4	87.45	1	89.10	85.20	3	8,911	0.03%
2020/05/13	1	87.20	0	0.00	88.40	1	9,000	0.01%
2020/05/12	4	86.88	0	0.00	86.10	4	9,134	0.04%
2020/05/11	5	87.30	0	0.00	87.30	5	9,661	0.05%
2020/05/08	0	0.00	1	85.30	84.80	-1	9,777	-0.01%
2020/05/06	2	82.10	3	81.80	81.70	-1	9,836	-0.01%
2020/05/05	2	83.55	0	0.00	83.50	2	9,946	0.02%
2020/05/04	1	85.50	0	0.00	85.00	1	9,910	0.01%
2020/04/30	6	83.55	5	82.70	82.70	1	9,851	0.01%
2020/04/29	1	82.70	2	82.45	81.90	-1	9,859	-0.01%
2020/04/28	1	83.80	1	83.00	82.00	0	9,997	0.00%
2020/04/27	10	80.10	22	80.88	83.00	-12	9,876	-0.12%
2020/04/24	11	78.57	1	78.10	77.70	10	9,790	0.10%
2020/04/23	28	78.30	39	77.80	78.10	-11	10,157	-0.11%
2020/04/22	19	76.03	19	76.03	76.80	0	10,429	0.00%
2020/04/21	28	77.80	26	76.90	75.00	2	10,445	0.02%
2020/04/20	4	77.90	1	78.40	78.60	3	10,568	0.03%
2020/04/17	4	81.25	5	80.48	79.40	-1	10,565	-0.01%
2020/04/16	12	75.88	12	78.09	78.00	0	10,358	0.00%
2020/04/15	2	74.80	1	74.00	74.70	1	10,145	0.01%
2020/04/13	1	73.30	1	72.50	72.10	0	9,871	0.00%
2020/04/10	4	73.95	2	72.90	74.50	2	9,748	0.02%
2020/04/09	4	72.28	10	71.37	71.20	-6	9,553	-0.06%
2020/04/08	2	71.50	1	71.70	73.30	1	9,411	0.01%
2020/03/17	0	0.00	4	54.00	54.50	-4	12,081	-0.03%
2020/03/13	2	66.50	2	66.50	66.50	0	11,967	0.00%
2020/03/12	6	74.97	2	75.55	73.80	4	11,995	0.03%
2020/03/11	5	83.66	3	88.53	82.00	2	11,586	0.02%
2020/03/10	6	87.00	2	84.00	88.90	4	11,269	0.04%
2020/03/09	6	86.53	4	85.88	85.40	2	11,052	0.02%
2020/03/06	0	0.00	1	92.90	92.20	-1	10,805	-0.01%
2020/03/05	1	92.70	0	0.00	94.40	1	10,694	0.01%
2020/03/04	2	89.40	0	0.00	90.50	2	10,369	0.02%
2020/03/03	1	91.00	3	92.87	93.30	-2	10,123	-0.02%
2020/03/02	1	87.90	0	0.00	88.00	1	10,366	0.01%
2020/02/27	5	90.90	0	0.00	88.90	5	10,608	0.05%
2020/02/26	0	0.00	1	91.00	91.00	-1	10,801	-0.01%
2020/02/25	1	91.50	0	0.00	92.80	1	11,563	0.01%
2020/02/24	1	90.40	2	92.00	92.00	-1	12,057	-0.01%
2020/02/18	0	0.00	2	87.10	87.10	-2	12,283	-0.02%
2020/02/17	3	92.43	5	94.32	90.30	-2	12,367	-0.02%
2020/02/14	5	93.46	6	92.58	92.90	-1	12,039	-0.01%
2020/02/13	7	94.01	3	93.17	92.20	4	11,828	0.03%
2020/02/12	8	93.61	6	93.50	93.90	2	11,698	0.02%
2020/02/11	1	89.00	13	89.20	90.30	-12	11,126	-0.11%
2020/02/10	7	82.99	3	83.00	82.10	4	10,831	0.04%
2020/02/07	5	81.68	0	0.00	81.50	5	10,693	0.05%
2020/02/06	1	80.50	3	84.17	84.50	-2	10,615	-0.02%
2020/02/05	2	78.50	1	79.10	79.10	1	10,467	0.01%
2020/02/04	10	79.28	7	80.07	80.20	3	10,441	0.03%
2020/02/03	2	73.35	5	73.80	74.70	-3	10,361	-0.03%
2020/01/31	9	79.17	4	79.00	78.60	5	10,724	0.05%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	5	90.16	1	89.90	89.60	4	11,261	0.04%
2020/01/17	33	89.82	34	90.21	90.00	-1	11,488	-0.01%
2020/01/16	1	84.50	3	85.77	87.20	-2	11,434	-0.02%
2020/01/15	0	0.00	1	83.80	83.50	-1	11,303	-0.01%
2020/01/14	0	0.00	5	83.90	84.60	-5	11,542	-0.04%
2020/01/10	0	0.00	5	81.70	80.30	-5	11,529	-0.04%
2020/01/09	0	0.00	1	80.20	80.80	-1	11,344	-0.01%
2019/12/25	0	0.00	1	82.40	77.80	-1	11,476	-0.01%
2019/12/24	0	0.00	2	79.80	80.50	-2	11,212	-0.02%
2019/12/23	2	76.90	2	77.95	77.70	0	11,084	0.00%
2019/12/20	4	80.35	10	80.49	78.80	-6	10,936	-0.05%
2019/12/19	16	84.46	6	83.50	83.00	10	10,824	0.09%
2019/12/18	0	0.00	1	82.10	83.00	-1	10,621	-0.01%
2019/12/17	1	81.60	0	0.00	82.80	1	10,511	0.01%
2019/12/16	1	82.60	2	82.85	83.50	-1	10,491	-0.01%
2019/12/13	9	80.89	5	81.50	79.40	4	10,099	0.04%
2019/12/12	1	77.70	0	0.00	79.70	1	9,473	0.01%
2019/12/11	5	71.90	0	0.00	72.50	5	9,150	0.05%
2019/12/10	1	71.40	0	0.00	71.30	1	9,143	0.01%
2019/12/05	0	0.00	1	67.40	67.40	-1	9,199	-0.01%
2019/11/28	1	64.60	1	64.50	65.70	0	9,726	0.00%
2019/11/27	1	66.80	1	66.90	66.20	0	9,792	0.00%
2019/11/26	2	70.65	0	0.00	69.90	2	9,471	0.02%
2019/11/25	0	0.00	1	70.60	70.30	-1	9,255	-0.01%
2019/11/22	25	71.43	24	71.97	71.00	1	9,023	0.01%
2019/11/21	33	66.89	34	67.74	70.00	-1	8,275	-0.01%
2019/11/20	9	64.24	8	64.80	63.70	1	7,756	0.01%
2019/11/19	8	64.08	8	63.35	64.10	0	7,777	0.00%
2019/11/15	2	64.00	0	0.00	64.00	2	8,002	0.02%
2019/11/14	1	62.50	1	62.50	64.30	0	7,985	0.00%
2019/11/13	0	0.00	2	63.80	63.60	-2	8,007	-0.02%
2019/11/11	2	61.05	0	0.00	60.90	2	8,044	0.02%
2019/11/08	0	0.00	1	67.00	67.00	-1	7,968	-0.01%
2019/11/07	1	64.40	5	63.00	64.20	-4	7,975	-0.05%
2019/11/04	5	66.60	1	66.50	67.00	4	8,031	0.05%
2019/11/01	0	0.00	4	63.18	65.70	-4	7,989	-0.05%
2019/10/31	2	63.45	2	63.50	62.90	0	7,970	0.00%
2019/10/30	13	64.17	14	64.93	65.30	-1	7,902	-0.01%
2019/10/29	13	61.79	12	62.33	62.50	1	7,459	0.01%
2019/10/28	21	60.91	26	60.99	62.50	-5	7,213	-0.07%
2019/10/25	18	58.22	18	58.94	58.40	0	6,847	0.00%
2019/10/24	19	56.37	18	55.22	57.10	1	6,622	0.02%
2019/10/23	0	0.00	1	53.10	53.20	-1	6,388	-0.02%
2019/10/22	3	52.00	6	52.40	53.40	-3	6,493	-0.05%
2019/10/21	12	49.19	12	50.20	50.70	0	6,472	0.00%
2019/10/18	0	0.00	4	49.00	48.75	-4	6,602	-0.06%
2019/10/14	4	45.90	0	0.00	45.85	4	6,886	0.06%
2019/10/09	0	0.00	1	47.00	46.75	-1	6,921	-0.01%
2019/10/08	4	47.55	2	47.03	46.80	2	7,248	0.03%
2019/10/07	4	48.00	0	0.00	47.80	4	7,375	0.05%
2019/10/04	3	48.60	4	48.78	48.00	-1	7,409	-0.01%
2019/10/03	2	47.23	2	47.78	48.45	0	7,488	0.00%
2019/10/02	1	47.55	0	0.00	47.65	1	7,522	0.01%
2019/09/26	1	48.60	0	0.00	47.70	1	8,055	0.01%
2019/09/23	1	50.60	11	50.55	51.60	-10	7,820	-0.13%
2019/09/20	10	49.63	0	0.00	49.65	10	7,658	0.13%
2019/09/19	3	49.70	18	49.83	49.75	-15	7,631	-0.20%
2019/09/18	5	48.55	0	0.00	48.70	5	7,452	0.07%
2019/09/16	1	49.75	2	49.53	49.15	-1	7,406	-0.01%
2019/09/11	4	49.29	1	49.25	48.90	3	7,347	0.04%
2019/09/10	5	49.25	5	48.46	48.70	0	7,287	0.00%
2019/09/09	5	49.62	2	49.50	49.55	3	7,298	0.04%
2019/09/06	4	49.80	19	50.69	49.60	-15	7,253	-0.21%
2019/09/05	7	48.96	0	0.00	49.10	7	6,993	0.10%
2019/09/04	0	0.00	2	49.90	49.00	-2	6,930	-0.03%
2019/08/30	5	48.13	0	0.00	48.10	5	6,767	0.07%
2019/08/26	0	0.00	1	45.25	45.25	-1	6,483	-0.02%
2019/08/22	6	49.38	6	48.72	48.20	0	6,365	0.00%
2019/08/21	0	0.00	1	49.20	49.50	-1	6,219	-0.02%
2019/08/20	1	47.00	1	46.70	46.70	0	5,900	0.00%
2019/08/19	4	46.75	4	47.18	47.20	0	5,832	0.00%
2019/08/16	5	46.98	4	46.78	46.15	1	5,768	0.02%
2019/08/15	2	46.73	2	47.23	49.10	0	5,559	0.00%
2019/08/14	2	49.30	2	48.85	47.70	0	5,492	0.00%
2019/08/13	3	49.10	3	48.20	47.70	0	5,415	0.00%
2019/08/02	1	46.10	1	46.60	46.50	0	4,936	0.00%
2019/07/31	11	48.98	1	49.05	49.00	10	4,831	0.21%
2019/07/30	3	48.88	4	47.39	47.50	-1	4,736	-0.02%
2019/07/29	1	50.70	0	0.00	49.50	1	4,617	0.02%
2019/07/26	2	51.90	2	51.65	51.00	0	4,519	0.00%
2019/07/25	3	50.73	2	51.00	51.50	1	4,353	0.02%
2019/07/24	29	51.37	28	50.95	51.50	1	4,223	0.02%
2019/07/23	77	48.61	75	49.11	48.05	2	3,858	0.05%
2019/07/22	17	46.75	17	46.73	48.95	0	3,506	0.00%
2019/07/19	4	43.45	7	44.35	44.50	-3	3,149	-0.10%
2019/07/18	2	43.70	3	42.40	41.95	-1	2,877	-0.03%
2019/07/12	25	43.58	26	43.71	43.10	-1	2,702	-0.04%
2019/07/11	1	41.85	27	41.68	43.00	-26	2,412	-1.08%
2019/07/10	1	41.05	1	40.80	40.80	0	2,316	0.00%
2019/07/09	0	0.00	1	41.35	40.40	-1	2,410	-0.04%
2019/07/05	1	40.65	1	40.90	42.40	0	2,310	0.00%
2019/07/04	13	40.64	0	0.00	40.30	13	2,161	0.60%
2019/07/03	10	38.80	0	0.00	39.30	10	1,933	0.52%
2019/06/21	1	35.05	1	34.90	34.65	0	2,070	0.00%
2019/06/20	3	34.60	3	34.53	34.55	0	2,057	0.00%
2019/06/11	0	0.00	1	34.60	34.00	-1	2,045	-0.05%
2019/05/30	1	32.95	0	0.00	32.35	1	2,038	0.05%
2019/05/02	2	39.73	0	0.00	39.80	2	3,565	0.06%
2019/04/24	0	0.00	1	42.85	42.05	-1	3,522	-0.03%
2019/04/22	2	43.25	0	0.00	43.30	2	3,497	0.06%
2019/04/16	2	43.08	2	43.25	43.30	0	3,329	0.00%
2019/04/15	2	43.55	0	0.00	44.00	2	3,260	0.06%
2019/04/11	2	42.45	2	41.20	41.20	0	3,102	0.00%
2019/04/10	2	42.10	4	41.99	41.90	-2	3,043	-0.07%
2019/04/09	4	42.05	2	42.15	42.70	2	3,017	0.07%
2019/04/08	0	0.00	1	41.00	41.45	-1	2,915	-0.03%
2019/03/29	0	0.00	1	40.65	40.00	-1	2,810	-0.04%
2019/03/27	1	41.35	1	41.30	41.60	0	2,738	0.00%
2019/03/22	1	39.60	1	39.45	40.50	0	2,641	0.00%
2019/03/05	0	0.00	2	40.75	40.60	-2	2,926	-0.07%
2019/02/26	11	41.01	11	41.45	40.20	0	2,979	0.00%
2019/02/21	1	41.45	1	42.00	41.50	0	3,023	0.00%
2019/02/19	16	42.00	16	42.63	41.40	0	2,963	0.00%
2019/02/18	1	40.65	1	40.85	41.10	0	2,940	0.00%
2019/02/15	2	43.20	0	0.00	42.00	2	2,897	0.07%
2019/02/14	12	42.59	11	42.80	43.25	1	2,836	0.04%
2019/02/13	1	40.30	1	40.80	41.10	0	2,698	0.00%
2019/02/12	0	0.00	6	40.14	39.55	-6	2,629	-0.23%
2019/02/11	2	39.20	4	39.94	39.80	-2	2,624	-0.08%
2019/01/30	2	37.95	2	37.85	38.00	0	2,563	0.00%
2019/01/29	10	37.48	0	0.00	37.45	10	2,623	0.38%
2019/01/28	12	38.27	7	38.54	38.20	5	2,676	0.19%
2019/01/25	2	38.15	2	38.00	38.10	0	2,673	0.00%
2019/01/24	1	37.95	3	38.08	38.30	-2	2,630	-0.08%
2019/01/23	0	0.00	3	35.13	37.00	-3	2,159	-0.14%
2019/01/11	2	32.65	0	0.00	32.65	2	2,273	0.09%
2019/01/09	1	33.70	0	0.00	33.30	1	2,315	0.04%
2019/01/02	2	33.50	0	0.00	33.75	2	2,641	0.08%
2018/12/21	0	0.00	8	33.40	34.65	-8	2,869	-0.28%
2018/12/20	8	34.08	8	34.50	33.95	0	2,864	0.00%
2018/12/19	8	34.85	8	35.30	34.85	0	2,869	0.00%
2018/12/18	6	35.30	4	35.80	35.15	2	2,888	0.07%
2018/12/13	10	37.32	2	38.10	37.55	8	2,962	0.27%
2018/12/07	1	37.25	1	37.50	37.50	0	3,078	0.00%
2018/12/06	2	36.58	1	36.55	36.50	1	3,194	0.03%
2018/12/05	1	38.70	1	39.20	38.65	0	3,204	0.00%
2018/12/03	1	39.85	0	0.00	40.80	1	3,242	0.03%
2018/11/30	5	37.65	15	37.97	38.00	-10	3,177	-0.31%
2018/11/29	13	37.10	3	37.15	36.50	10	3,152	0.32%
2018/11/28	7	36.24	7	35.75	36.30	0	3,150	0.00%
2018/11/27	7	35.35	7	34.30	35.50	0	3,147	0.00%
2018/11/23	2	33.80	2	33.90	33.75	0	3,191	0.00%
2018/11/22	1	35.65	1	35.00	33.80	0	3,231	0.00%
2018/11/21	7	33.60	7	34.40	34.70	0	3,255	0.00%
2018/11/20	7	34.20	7	33.85	34.10	0	3,288	0.00%
2018/11/19	1	34.30	1	34.50	34.50	0	3,308	0.00%
2018/11/16	1	34.15	1	34.70	34.10	0	3,358	0.00%
2018/11/15	1	33.15	1	33.75	33.70	0	3,416	0.00%
2018/11/13	5	34.04	5	33.85	35.30	0	3,790	0.00%
2018/11/07	0	0.00	1	35.95	36.00	-1	3,938	-0.03%
2018/11/06	4	35.85	3	35.47	34.85	1	3,983	0.03%
2018/11/01	6	34.75	7	34.49	34.80	-1	3,981	-0.03%
2018/10/31	4	33.06	6	32.85	33.00	-2	4,014	-0.05%
2018/10/30	2	31.40	0	0.00	31.70	2	4,161	0.05%
2018/10/25	1	33.00	8	32.30	32.30	-7	4,145	-0.17%
2018/10/24	9	35.41	9	34.56	35.35	0	4,114	0.00%
2018/10/23	2	35.00	2	34.95	34.90	0	4,101	0.00%
2018/10/22	6	35.94	4	34.95	36.05	2	4,080	0.05%
2018/10/18	1	35.40	1	35.35	35.40	0	4,033	0.00%
2018/10/17	0	0.00	2	35.60	35.50	-2	4,051	-0.05%
2018/10/16	7	35.13	9	35.49	35.50	-2	4,109	-0.05%
2018/09/28	1	45.05	1	44.75	44.50	0	4,241	0.00%
2018/09/26	0	0.00	1	46.15	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	3	46.30	46.30	-3	4,307	-0.07%
2018/09/21	0	0.00	3	44.25	44.50	-3	4,321	-0.07%
2018/09/20	12	44.50	16	43.72	43.30	-4	4,336	-0.09%
2018/09/18	1	45.70	2	45.45	44.85	-1	4,366	-0.02%
2018/09/17	1	46.45	1	47.05	46.95	0	4,410	0.00%
2018/09/14	5	45.95	0	0.00	47.90	5	4,438	0.11%
2018/09/13	0	0.00	3	44.95	45.05	-3	4,433	-0.07%
2018/09/12	5	43.88	1	43.90	43.20	4	4,445	0.09%
2018/09/11	2	47.23	4	47.33	46.90	-2	4,497	-0.04%
2018/09/10	2	47.20	0	0.00	46.20	2	4,775	0.04%
2018/09/07	4	50.00	2	49.15	49.25	2	4,878	0.04%
2018/09/06	7	50.70	7	51.10	50.50	0	4,877	0.00%
2018/09/05	7	51.80	7	52.00	51.40	0	4,910	0.00%
2018/08/30	1	51.70	2	51.35	50.50	-1	5,026	-0.02%
2018/08/29	2	51.30	1	50.90	50.80	1	5,096	0.02%
2018/08/22	3	47.20	0	0.00	46.95	3	5,505	0.05%
2018/08/21	0	0.00	2	46.15	46.50	-2	5,605	-0.04%
2018/08/20	3	45.23	4	44.95	44.60	-1	5,688	-0.02%
2018/08/17	1	49.15	0	0.00	49.20	1	5,577	0.02%
2018/08/16	0	0.00	1	55.00	54.60	-1	5,737	-0.02%
2018/08/15	1	55.50	0	0.00	55.30	1	5,824	0.02%
2018/08/13	0	0.00	1	56.20	55.90	-1	6,524	-0.02%
2018/08/10	5	60.58	5	58.20	58.20	0	6,505	0.00%
2018/08/09	11	61.95	10	61.20	61.00	1	6,484	0.02%
2018/08/08	3	60.30	4	60.38	60.10	-1	6,496	-0.02%
2018/08/06	5	55.50	0	0.00	59.20	5	6,601	0.08%
2018/08/01	1	60.30	3	60.07	60.30	-2	6,598	-0.03%
2018/07/31	1	59.10	0	0.00	59.30	1	6,607	0.02%
2018/07/26	0	0.00	1	59.20	58.80	-1	6,753	-0.01%
2018/07/25	3	59.40	0	0.00	58.90	3	6,821	0.04%
2018/07/23	3	58.83	0	0.00	58.20	3	6,874	0.04%
2018/07/20	1	64.10	1	63.80	63.40	0	6,858	0.00%
2018/07/19	1	63.40	1	64.10	63.00	0	6,858	0.00%
2018/07/16	1	63.00	6	63.48	63.00	-5	6,935	-0.07%
2018/07/13	2	64.40	3	64.57	63.80	-1	6,892	-0.01%
2018/07/12	1	58.00	1	59.00	59.80	0	6,751	0.00%
2018/07/10	0	0.00	1	56.30	57.50	-1	6,794	-0.01%
2018/07/09	6	54.93	1	55.20	55.20	5	6,819	0.07%
2018/07/06	3	54.17	2	54.40	54.30	1	6,863	0.01%
2018/07/03	2	59.80	1	58.90	58.50	1	6,918	0.01%
2018/07/02	2	60.90	0	0.00	61.00	2	6,962	0.03%
2018/06/29	1	59.20	1	60.10	60.80	0	6,971	0.00%
2018/06/27	2	60.05	2	59.40	58.80	0	6,970	0.00%
2018/06/21	0	0.00	2	65.25	65.30	-2	7,276	-0.03%
2018/06/20	1	61.40	3	62.70	64.10	-2	7,278	-0.03%
2018/06/19	12	64.89	3	65.07	64.30	9	7,169	0.13%
2018/06/15	1	72.40	3	72.23	71.40	-2	6,933	-0.03%
2018/06/14	2	70.30	2	71.30	70.40	0	6,884	0.00%
2018/06/13	4	70.08	2	70.05	69.20	2	6,928	0.03%
2018/06/12	1	71.70	1	70.90	70.50	0	7,086	0.00%
2018/06/11	2	70.80	2	70.60	70.10	0	7,271	0.00%
2018/06/08	1	72.00	0	0.00	71.50	1	7,345	0.01%
2018/06/07	0	0.00	1	74.50	72.90	-1	7,612	-0.01%
2018/06/06	2	73.20	5	73.94	73.00	-3	7,774	-0.04%
2018/06/05	2	73.25	1	74.00	72.10	1	7,830	0.01%
2018/06/04	1	71.90	3	73.27	72.70	-2	7,807	-0.03%
2018/06/01	4	70.23	4	70.58	70.10	0	7,751	0.00%
2018/05/31	8	72.74	1	73.70	70.90	7	7,704	0.09%
2018/05/30	2	72.65	0	0.00	73.00	2	7,571	0.03%
2018/05/28	2	75.60	7	76.04	75.10	-5	7,378	-0.07%
2018/05/24	0	0.00	1	72.50	73.80	-1	7,205	-0.01%
2018/05/23	6	70.92	5	70.70	70.70	1	7,078	0.01%
2018/05/22	3	70.87	4	72.98	72.20	-1	7,194	-0.01%
2018/05/21	1	65.60	11	68.95	69.40	-10	6,877	-0.15%
2018/05/18	1	63.80	5	63.80	63.10	-4	6,979	-0.06%
2018/05/17	1	66.90	1	67.10	65.30	0	6,951	0.00%
2018/05/16	1	65.50	2	67.00	66.40	-1	7,154	-0.01%
2018/05/15	10	64.70	13	65.25	67.00	-3	7,358	-0.04%
2018/05/14	4	63.43	1	63.20	63.40	3	7,452	0.04%
2018/05/11	1	64.00	3	63.87	62.30	-2	7,482	-0.03%
2018/05/10	4	63.95	2	62.60	64.50	2	7,516	0.03%
2018/05/09	1	62.00	1	62.80	61.90	0	7,592	0.00%
2018/05/08	2	62.10	1	61.60	61.40	1	7,650	0.01%
2018/05/07	0	0.00	2	61.90	62.90	-2	7,823	-0.03%
2018/05/04	9	60.89	7	61.17	61.50	2	7,886	0.03%
2018/05/03	1	59.90	1	60.60	59.50	0	7,912	0.00%
2018/05/02	6	59.82	6	60.18	60.40	0	8,047	0.00%
2018/04/30	0	0.00	1	55.70	57.90	-1	8,141	-0.01%
2018/04/27	1	55.40	0	0.00	54.90	1	8,263	0.01%
2018/04/26	2	53.70	3	53.97	53.70	-1	8,558	-0.01%
2018/04/25	6	56.48	8	56.79	57.10	-2	8,678	-0.02%
2018/04/24	3	56.00	0	0.00	56.00	3	8,806	0.03%
2018/04/23	2	60.40	3	60.50	59.20	-1	9,012	-0.01%
2018/04/18	1	61.20	2	60.50	61.20	-1	9,643	-0.01%
2018/04/13	1	63.30	2	63.10	63.50	-1	10,590	-0.01%
2018/04/12	1	62.50	1	59.70	62.40	0	10,774	0.00%
2018/04/11	1	61.10	1	61.10	61.10	0	10,948	0.00%
2018/04/10	0	0.00	1	64.10	63.00	-1	11,167	-0.01%
2018/04/03	1	63.50	1	64.10	64.10	0	11,541	0.00%
2018/04/02	3	67.40	3	67.00	66.30	0	11,640	0.00%
2018/03/30	15	67.82	11	66.30	66.20	4	11,981	0.03%
2018/03/29	2	67.60	0	0.00	67.00	2	12,188	0.02%
2018/03/28	4	67.98	0	0.00	66.20	4	12,285	0.03%
2018/03/27	29	71.54	30	72.54	68.40	-1	12,524	-0.01%
2018/03/26	6	68.33	10	68.95	70.60	-4	12,551	-0.03%
2018/03/23	2	63.50	0	0.00	65.70	2	12,542	0.02%
2018/03/22	2	67.20	2	66.70	66.10	0	12,725	0.00%
2018/03/21	8	68.35	5	68.90	67.80	3	12,931	0.02%
2018/03/20	2	67.10	1	66.80	67.20	1	13,239	0.01%
2018/03/19	0	0.00	18	70.17	69.00	-18	13,717	-0.13%
2018/03/16	17	71.06	8	70.14	70.30	9	13,950	0.06%
2018/03/15	21	71.12	13	71.38	71.20	8	14,241	0.06%
2018/03/14	2	67.40	1	67.60	68.90	1	14,539	0.01%
2018/03/13	5	68.20	11	67.94	68.00	-6	14,988	-0.04%
2018/03/12	26	64.72	26	64.89	65.60	0	15,185	0.00%
2018/03/09	5	59.50	6	59.82	59.70	-1	15,259	-0.01%
2018/03/08	1	59.00	0	0.00	58.40	1	15,516	0.01%
2018/03/07	0	0.00	5	58.10	58.00	-5	15,768	-0.03%
2018/03/06	1	58.20	1	58.50	58.00	0	16,338	0.00%
2018/03/05	5	56.80	5	58.60	56.80	0	16,639	0.00%
2018/03/02	1	58.00	1	58.20	58.20	0	17,129	0.00%
2018/02/27	6	57.38	1	58.50	57.20	5	17,791	0.03%
2018/02/23	5	59.90	6	58.17	58.70	-1	18,280	-0.01%
2018/02/22	5	55.28	4	55.15	56.80	1	18,695	0.01%
2018/02/21	2	54.20	6	53.47	53.40	-4	18,942	-0.02%
2018/02/12	5	52.68	5	52.22	51.60	0	19,135	0.00%
2018/02/08	10	64.47	6	63.40	63.60	4	19,581	0.02%
2018/02/07	4	68.00	5	68.28	64.50	-1	19,761	-0.01%
2018/02/06	18	69.64	18	70.02	67.60	0	19,925	0.00%
2018/02/05	2	75.10	1	75.10	75.10	1	19,735	0.01%
2018/02/02	8	78.20	17	77.75	78.00	-9	19,966	-0.05%
2018/02/01	3	77.90	10	77.97	77.50	-7	20,568	-0.03%
2018/01/31	1	76.80	6	77.15	77.50	-5	21,135	-0.02%
2018/01/30	28	76.88	29	76.57	75.60	-1	21,137	0.00%
2018/01/29	16	76.80	18	76.40	76.00	-2	21,218	-0.01%
2018/01/26	5	75.30	7	75.03	75.00	-2	21,171	-0.01%
2018/01/25	25	77.32	21	77.90	75.00	4	21,192	0.02%
2018/01/24	2	74.50	2	76.30	77.30	0	21,410	0.00%
2018/01/23	27	76.77	11	76.06	75.50	16	21,282	0.08%
2018/01/22	17	76.33	12	76.07	76.00	5	21,229	0.02%
2018/01/19	21	80.16	20	80.22	79.60	1	21,023	0.00%
2018/01/18	8	80.23	3	79.30	78.70	5	20,894	0.02%
2018/01/17	12	79.28	15	79.48	78.70	-3	20,796	-0.01%
2018/01/16	11	79.19	10	79.25	78.30	1	20,598	0.00%
2018/01/15	10	75.85	15	78.58	80.10	-5	20,533	-0.02%
2018/01/12	7	73.39	6	73.02	73.50	1	20,312	0.00%
2018/01/11	13	73.96	14	74.15	72.70	-1	20,526	0.00%
2018/01/10	11	72.44	9	72.20	71.00	2	20,382	0.01%
2018/01/09	9	77.34	5	74.04	73.60	4	20,314	0.02%
2018/01/08	10	82.01	5	82.38	80.80	5	19,997	0.03%
2018/01/05	9	84.33	11	84.49	84.30	-2	20,234	-0.01%
2018/01/04	4	82.83	7	83.47	83.70	-3	20,093	-0.01%
2018/01/03	7	81.60	10	81.34	80.70	-3	19,829	-0.02%
2018/01/02	18	80.48	12	79.97	79.90	6	19,745	0.03%