新唐 (4919)-富邦-岡山券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
87.6
漲跌
▲5.4
漲幅
+6.57%
成交量
7,720張
產業
上市半導體類股
1441人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山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
2024/09/27	1	86.70	0.2	86.45	87.60	0.8	3,175	0.03%
2024/09/26	0.2	83.40	0	0.00	82.20	0.2	3,212	0.01%
2024/09/25	0	0.00	0.1	81.90	82.00	-0.1	3,261	0.00%
2024/09/24	0.1	79.50	0	0.00	79.60	0.1	3,372	0.00%
2024/09/23	1	82.50	0.1	82.70	80.80	0.9	3,359	0.03%
2024/09/19	0	0.00	1	79.40	80.30	-1	3,435	-0.03%
2024/09/18	0.1	79.90	0	0.00	78.90	0.1	3,546	0.00%
2024/09/16	0	81.40	0	0.00	81.10	0	3,633	0.00%
2024/09/10	0	0.00	5	79.10	78.40	-5	3,726	-0.13%
2024/09/09	0.1	78.70	0	0.00	80.90	0.1	3,714	0.00%
2024/09/06	0.1	81.10	0	0.00	82.10	0.1	3,700	0.00%
2024/09/03	0.1	87.20	0	0.00	85.20	0.1	3,704	0.00%
2024/08/28	0	87.90	0	0.00	88.70	0	3,674	0.00%
2024/08/26	0	0.00	1	89.70	89.20	-1	3,668	-0.03%
2024/08/22	1	89.00	0	0.00	87.90	1	3,789	0.03%
2024/08/20	1	88.00	1	88.00	87.70	0	3,773	0.00%
2024/08/15	2	86.40	0	0.00	85.30	2	3,773	0.05%
2024/08/14	0	0.00	3	85.60	85.70	-3	3,772	-0.08%
2024/08/13	1	83.72	0	0.00	83.20	1	3,757	0.03%
2024/08/08	0	81.20	0	0.00	81.20	0	3,602	0.00%
2024/08/07	0	0.00	3	86.67	87.00	-3	3,528	-0.09%
2024/08/06	0	81.50	17	81.50	81.50	-17	3,419	-0.50%
2024/08/05	0.1	90.50	0.1	90.50	90.50	0.1	3,270	0.00%
2024/08/02	2.1	103.42	0	0.00	100.50	2.1	3,266	0.06%
2024/08/01	0	0.00	5	106.50	108.00	-5	3,204	-0.16%
2024/07/31	6	105.92	17	105.32	105.00	-11	3,270	-0.34%
2024/07/30	2	109.50	0	0.00	109.50	2	3,225	0.06%
2024/07/29	0.1	113.50	0	0.00	113.00	0.1	3,220	0.00%
2024/07/26	0.1	116.00	0	0.00	115.50	0.1	3,218	0.00%
2024/07/22	6	115.33	0	118.00	115.00	6	3,223	0.19%
2024/07/19	2.1	120.24	0	121.00	118.50	2.1	3,193	0.07%
2024/07/18	0.1	121.00	0	0.00	121.00	0.1	3,175	0.00%
2024/07/17	2.1	122.79	0	0.00	122.50	2.1	3,146	0.07%
2024/07/16	0.2	123.50	0	0.00	124.00	0.2	3,153	0.01%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/09	1	124.00	0	0.00	124.00	1	3,342	0.03%
2024/07/08	1	124.50	0	0.00	124.00	1	3,313	0.03%
2024/07/05	0	127.00	0	0.00	128.50	0	3,254	0.00%
2024/07/04	0	126.00	0	0.00	126.00	0	3,194	0.00%
2024/07/03	0	0.00	1	125.50	126.50	-1	3,131	-0.03%
2024/07/02	1	124.00	0	0.00	126.50	1	3,033	0.03%
2024/06/26	1	131.00	0.1	131.00	130.00	0.9	2,515	0.04%
2024/06/25	0.1	130.25	0	0.00	131.00	0.1	2,413	0.00%
2024/06/21	0	0.00	6.1	129.50	128.50	-6.1	2,206	-0.28%
2024/06/20	0	0.00	5	127.00	127.50	-5	2,130	-0.23%
2024/06/19	0	126.50	5	126.00	125.50	-5	2,123	-0.24%
2024/06/17	0.1	127.50	0	0.00	127.00	0.1	2,133	0.00%
2024/06/13	1	124.50	0	0.00	124.50	1	2,115	0.05%
2024/06/03	1	125.50	0	0.00	125.50	1	2,168	0.05%
2024/05/31	0	129.00	0	0.00	128.00	0	2,163	0.00%
2024/05/29	1	132.49	3	129.00	128.50	-2	2,177	-0.09%
2024/05/28	2	130.00	2.1	130.31	131.50	-0.1	2,142	0.00%
2024/05/24	0.1	125.50	0	126.00	124.50	0	2,047	0.00%
2024/05/23	1	126.50	0	0.00	126.00	1	2,053	0.05%
2024/05/17	0.1	123.00	0	0.00	123.00	0.1	2,036	0.00%
2024/05/16	0	125.00	4	124.00	124.50	-4	2,065	-0.19%
2024/05/13	4	122.75	0.2	122.50	122.50	3.8	2,115	0.18%
2024/05/10	1	124.00	0	0.00	123.00	1	2,115	0.05%
2024/05/09	1	122.50	0	0.00	122.50	1	2,111	0.05%
2024/05/08	7	124.64	0	0.00	124.00	7	2,097	0.33%
2024/05/07	2.1	125.02	1	124.50	126.00	1.1	2,083	0.05%
2024/05/06	1	125.50	0	0.00	123.50	1	2,067	0.05%
2024/04/30	2	130.00	0	0.00	129.50	2	1,963	0.10%
2024/04/26	0	0.00	2	129.00	130.50	-2	1,912	-0.10%
2024/04/25	0	0.00	14	128.00	127.50	-14	1,914	-0.73%
2024/04/24	0	131.00	1	130.00	131.50	-1	1,911	-0.05%
2024/04/23	0	128.50	0	0.00	128.00	0	1,909	0.00%
2024/04/19	0	129.00	0	0.00	127.00	0	1,898	0.00%
2024/04/18	0	0.00	2	131.00	132.50	-2	1,831	-0.11%
2024/04/17	1	129.00	2	129.75	129.00	-1	1,775	-0.06%
2024/04/16	2	126.25	0	0.00	127.50	2	1,755	0.11%
2024/04/15	0.1	130.00	0	0.00	129.00	0.1	1,793	0.01%
2024/04/03	0	0.00	2	126.50	127.00	-2	1,836	-0.11%
2024/04/02	1	127.00	1	126.50	126.50	0	1,884	0.00%
2024/04/01	4	124.00	0	0.00	124.50	4	1,860	0.21%
2024/03/29	2	123.00	0	0.00	122.50	2	1,858	0.11%
2024/03/26	1	123.00	0	0.00	122.00	1	1,831	0.05%
2024/03/22	1	123.00	0	0.00	123.50	1	1,847	0.05%
2024/03/21	1	124.50	0	0.00	122.00	1	1,896	0.05%
2024/03/13	4	123.00	0	0.00	122.00	4	2,048	0.20%
2024/03/12	0	0.00	0	125.00	124.00	0	2,096	0.00%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/08	0	0.00	10	125.00	122.00	-10	2,162	-0.46%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	3	127.17	0	0.00	127.00	3	2,210	0.14%
2024/03/05	0	0.00	5	129.00	128.50	-5	2,317	-0.22%
2024/03/04	0	0.00	1	131.00	129.50	-1	2,578	-0.04%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	3	129.33	1	132.00	128.50	2	2,883	0.07%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/21	2	131.50	0	0.00	131.00	2	3,088	0.06%
2024/02/20	0	132.00	5	131.50	131.50	-5	3,139	-0.16%
2024/02/16	0	128.50	0	0.00	128.50	0	3,428	0.00%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/02/01	0	0.00	0.2	128.00	129.00	-0.2	3,452	-0.01%
2024/01/30	1	130.50	0	0.00	129.00	1	3,478	0.03%
2024/01/24	20	131.25	0	0.00	131.00	20	3,620	0.55%
2024/01/23	0	133.00	0	0.00	133.00	0	3,631	0.00%
2024/01/22	2	134.00	0	0.00	133.50	2	3,639	0.05%
2024/01/17	2.2	131.05	0	0.00	130.00	2.2	3,651	0.06%
2024/01/11	0	0.00	0	137.50	136.00	0	3,698	0.00%
2024/01/09	0	0.00	1	133.50	135.00	-1	3,800	-0.03%
2024/01/08	0	0.00	1	139.99	138.00	-1	3,792	-0.03%
2024/01/03	0	0.00	2	138.50	142.00	-2	3,801	-0.05%
2024/01/02	1	140.50	0	0.00	141.50	1	3,795	0.03%
2023/12/29	1	141.00	4	142.25	142.00	-3	3,793	-0.08%
2023/12/28	1	141.50	1	143.00	142.00	0	3,785	0.00%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/21	1	137.50	0	0.00	137.50	1	3,727	0.03%
2023/12/15	1	142.49	0	0.00	141.00	1	3,721	0.03%
2023/12/14	1	147.00	4	147.63	148.50	-3	3,738	-0.08%
2023/12/13	0	143.50	0	0.00	143.50	0	3,695	0.00%
2023/12/12	0	0.00	0	145.00	145.00	0	3,705	0.00%
2023/12/11	0	0.00	2	145.25	145.50	-2	3,757	-0.05%
2023/12/07	0	0.00	1	142.00	142.00	-1	3,886	-0.03%
2023/12/06	0	145.50	1	145.50	145.50	-1	3,856	-0.03%
2023/12/05	1	147.50	0	0.00	146.00	1	3,838	0.03%
2023/12/04	0	149.00	0	0.00	149.50	0	3,806	0.00%
2023/12/01	1	150.00	5	149.70	149.50	-4	3,798	-0.11%
2023/11/30	4	149.13	1	149.50	148.50	3	3,801	0.08%
2023/11/29	3	148.67	7	148.86	149.50	-4	3,692	-0.11%
2023/11/28	5	142.20	1	144.00	144.00	4	3,441	0.12%
2023/11/27	7	142.79	11	143.14	141.50	-4	3,349	-0.12%
2023/11/24	3	139.33	4	141.38	139.00	-1	3,216	-0.03%
2023/11/22	0	0.00	8	140.31	140.50	-8	3,120	-0.26%
2023/11/21	0	138.50	0.1	137.50	138.00	-0.1	3,036	0.00%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	1	138.50	138.50	-1	3,057	-0.03%
2023/11/16	1	138.50	1	136.50	136.50	0	3,041	0.00%
2023/11/15	0	0.00	5.1	134.99	138.00	-5.1	3,016	-0.17%
2023/11/13	1	132.00	3	132.50	132.50	-2	2,771	-0.07%
2023/11/09	0	129.50	0	0.00	129.50	0	2,758	0.00%
2023/11/08	0	130.50	0	0.00	131.00	0	2,786	0.00%
2023/11/07	0.2	129.00	6	128.83	130.50	-5.8	2,781	-0.21%
2023/11/06	0	0.00	1	130.00	128.50	-1	2,818	-0.04%
2023/11/03	2	128.00	1	132.00	127.50	1	2,829	0.04%
2023/11/02	3	129.00	3	131.00	131.00	0	2,812	0.00%
2023/10/31	0	129.00	0	0.00	127.00	0	2,866	0.00%
2023/10/25	0	130.00	0	0.00	129.00	0	3,545	0.00%
2023/10/24	0	0.00	0	129.00	130.00	0	3,591	0.00%
2023/10/23	0	0.00	2	132.00	128.00	-2	3,647	-0.05%
2023/10/19	0	0.00	11	131.59	132.50	-11	3,759	-0.29%
2023/10/16	1	131.50	0	0.00	130.50	1	4,164	0.02%
2023/10/12	0	0.00	0.1	126.00	128.50	-0.1	4,332	0.00%
2023/10/11	0	127.50	0	0.00	126.00	0	4,416	0.00%
2023/09/28	0	0.00	1	124.00	125.00	-1	4,703	-0.02%
2023/09/22	0	0.00	1	126.50	128.00	-1	5,066	-0.02%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	0	0.00	2	130.50	130.50	-2	5,033	-0.04%
2023/09/19	1	133.00	2	134.75	132.50	-1	5,046	-0.02%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	2	131.00	0	0.00	130.00	2	4,971	0.04%
2023/09/07	0.1	129.00	0	0.00	127.50	0.1	5,196	0.00%
2023/09/05	1	126.50	2	128.00	128.50	-1	5,203	-0.02%
2023/09/01	1	122.50	0	0.00	123.50	1	5,171	0.02%
2023/08/31	0	122.50	0	0.00	123.50	0	5,189	0.00%
2023/08/30	2	122.50	0	0.00	123.00	2	5,256	0.04%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/24	2	120.50	0	0.00	120.50	2	5,383	0.04%
2023/08/23	1	118.00	1	119.48	121.50	0	5,455	0.00%
2023/08/21	3	123.00	0	0.00	121.50	3	5,471	0.05%
2023/08/10	2	124.00	0	0.00	124.50	2	5,803	0.03%
2023/08/09	0	0.00	0	127.50	127.50	0	5,797	0.00%
2023/08/08	1	129.50	0	0.00	130.00	1	5,864	0.02%
2023/08/04	3	125.67	0	0.00	126.50	3	5,943	0.05%
2023/08/02	9	127.72	9	128.50	126.50	0	6,058	0.00%
2023/08/01	8	135.75	2	136.75	133.00	6	6,000	0.10%
2023/07/31	4	138.25	1	139.00	140.00	3	5,836	0.05%
2023/07/28	4	141.25	4	142.00	142.00	0	5,698	0.00%
2023/07/27	0	0.00	2	138.00	139.50	-2	5,616	-0.04%
2023/07/26	1	137.00	0	0.00	136.50	1	5,628	0.02%
2023/07/25	2	140.00	15	141.90	139.00	-13	5,618	-0.23%
2023/07/24	16	140.03	2	140.50	140.00	14	5,584	0.25%
2023/07/21	1	137.51	2	139.50	140.00	-1	5,630	-0.02%
2023/07/20	1	144.50	1	141.50	142.00	0	5,673	0.00%
2023/07/19	1	143.00	4	143.88	141.50	-3	5,475	-0.05%
2023/07/18	4.1	139.71	1	141.50	141.00	3.1	5,344	0.06%
2023/07/17	0	0.00	3	138.50	138.00	-3	5,173	-0.06%
2023/07/14	1	137.00	0	0.00	137.00	1	5,169	0.02%
2023/07/13	1	132.00	0	0.00	133.00	1	5,120	0.02%
2023/07/12	1	131.50	0	0.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	2	134.50	133.50	-2	5,062	-0.04%
2023/07/07	3	130.50	0	0.00	131.00	3	5,071	0.06%
2023/07/05	0	0.00	2	139.50	136.00	-2	4,982	-0.04%
2023/07/04	0	0.00	6	134.25	135.50	-6	4,758	-0.13%
2023/07/03	0	129.00	0	0.00	129.00	0	4,642	0.00%
2023/06/28	0	0.00	0	127.50	127.00	0	4,942	0.00%
2023/06/27	2	129.75	1	132.00	128.00	1	5,056	0.02%
2023/06/21	1	128.00	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	129.50	3	129.67	129.50	-2	5,593	-0.04%
2023/06/16	0	0.00	1.2	132.08	131.50	-1.2	5,638	-0.02%
2023/06/15	0	0.00	3.5	134.29	134.00	-3.5	5,682	-0.06%
2023/06/14	0.1	131.06	0	0.00	130.50	0.1	5,637	0.00%
2023/06/13	0	0.00	0.5	135.50	135.00	-0.5	5,582	-0.01%
2023/06/12	4	130.50	0.2	130.50	130.50	3.8	5,487	0.07%
2023/06/09	0.1	128.50	1	128.00	128.00	-0.9	5,465	-0.02%
2023/06/08	2	127.00	2	126.50	126.00	0	5,502	0.00%
2023/06/06	0	127.50	0	0.00	127.00	0	5,595	0.00%
2023/06/05	0	130.50	1	129.50	130.00	-1	5,624	-0.02%
2023/06/02	1.1	127.50	1	126.50	127.00	0.1	5,665	0.00%
2023/06/01	0.2	127.75	0	0.00	127.00	0.2	5,927	0.00%
2023/05/31	2	129.25	2.1	128.51	129.00	-0.1	6,015	0.00%
2023/05/26	2	126.00	0	0.00	125.50	2	6,126	0.03%
2023/05/25	0	0.00	1	125.50	125.50	-1	6,300	-0.02%
2023/05/24	1	124.50	1	124.50	124.50	0	6,388	0.00%
2023/05/22	1	127.00	6	127.00	127.00	-5	6,636	-0.08%
2023/05/19	3	126.33	1	126.00	126.00	2	6,787	0.03%
2023/05/18	1	127.00	0	0.00	125.50	1	6,762	0.01%
2023/05/16	3	121.83	0	0.00	121.50	3	6,830	0.04%
2023/05/15	1	123.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	1.1	123.10	0	0.00	125.50	1.1	6,893	0.02%
2023/05/11	4	125.38	2	126.00	124.00	2	6,930	0.03%
2023/05/10	0	0.00	1	128.50	129.50	-1	7,124	-0.01%
2023/05/09	10	127.65	0	0.00	126.50	10	7,217	0.14%
2023/05/05	1	132.50	2	133.50	133.50	-1	7,405	-0.01%
2023/05/04	3	133.50	0	0.00	131.50	3	7,952	0.04%
2023/05/03	9	132.50	2	131.50	133.50	7	8,266	0.08%
2023/05/02	1	130.50	1	131.50	131.00	0	8,292	0.00%
2023/04/28	1	131.00	0	0.00	133.00	1	8,374	0.01%
2023/04/26	0	0.00	8	128.69	130.50	-8	8,364	-0.10%
2023/04/25	13	130.46	3	133.67	130.00	10	8,288	0.12%
2023/04/24	1	139.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	6	140.33	0	142.50	139.00	6	8,332	0.07%
2023/04/20	6	142.42	0	0.00	142.50	6	8,360	0.07%
2023/04/19	4	143.63	0	0.00	143.50	4	8,468	0.05%
2023/04/18	3	149.50	2	149.00	147.00	1	8,422	0.01%
2023/04/17	2	149.50	0	0.00	149.00	2	8,406	0.02%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	5	146.70	0	0.00	147.00	5	8,416	0.06%
2023/04/12	3	150.33	0	0.00	150.00	3	8,401	0.04%
2023/04/11	0	0.00	1	150.02	150.00	-1	8,409	-0.01%
2023/03/30	1	149.00	3	145.67	148.50	-2	8,360	-0.02%
2023/03/29	2	143.00	5	144.00	143.00	-3	8,337	-0.04%
2023/03/28	3	146.67	3	146.50	146.00	0	8,476	0.00%
2023/03/27	4	152.38	0	0.00	151.50	4	8,360	0.05%
2023/03/24	1	158.49	4	156.38	155.50	-3	8,339	-0.04%
2023/03/23	12	158.17	11	159.14	159.50	1	8,267	0.01%
2023/03/22	4	150.00	0	0.00	150.00	4	7,933	0.05%
2023/03/21	2	147.50	0	0.00	147.00	2	7,914	0.03%
2023/03/20	2	148.50	0	0.00	148.00	2	7,914	0.03%
2023/03/14	0	0.00	1	143.50	147.00	-1	8,204	-0.01%
2023/03/13	1	141.50	3	144.00	145.50	-2	8,335	-0.02%
2023/03/10	0	0.00	1	144.50	145.00	-1	8,362	-0.01%
2023/03/09	0	148.00	0	0.00	148.50	0	8,462	0.00%
2023/03/07	0	148.75	1	148.50	148.50	-1	8,528	-0.01%
2023/03/06	3	154.16	3	156.33	151.50	0	8,498	0.00%
2023/03/03	4	150.63	1	150.50	150.50	3	8,334	0.04%
2023/03/02	0	148.00	0	0.00	148.00	0	8,660	0.00%
2023/02/23	1	149.50	2.1	147.67	149.50	-1.1	9,028	-0.01%
2023/02/22	3.1	142.00	1	140.00	142.50	2.1	9,014	0.02%
2023/02/21	1	143.00	1	145.50	145.50	0	9,132	0.00%
2023/02/20	2	143.50	0	0.00	143.50	2	9,533	0.02%
2023/02/17	2	143.75	0	0.00	144.50	2	9,521	0.02%
2023/02/16	0	0.00	1	148.00	149.00	-1	9,440	-0.01%
2023/02/15	2	144.50	0	0.00	145.00	2	9,608	0.02%
2023/02/09	1	151.50	1	153.50	150.50	0	9,805	0.00%
2023/02/08	4	151.63	2	154.50	154.00	2	9,831	0.02%
2023/02/07	0	0.00	1	146.50	148.50	-1	9,742	-0.01%
2023/02/06	5	147.60	4	147.50	148.50	1	9,772	0.01%
2023/02/03	0	0.00	2	150.00	151.50	-2	9,674	-0.02%
2023/02/02	1	148.00	5.3	147.93	147.00	-4.3	9,537	-0.05%
2023/02/01	9.1	141.49	24	138.29	142.00	-14.9	9,089	-0.16%
2023/01/31	1	130.50	1	130.50	129.50	0	8,855	0.00%
2023/01/30	0	0.00	17.2	129.82	130.50	-17.2	8,906	-0.19%
2023/01/16	0	0.00	3	125.67	125.50	-3	8,966	-0.03%
2023/01/13	1	123.50	1	126.00	124.00	0	8,992	0.00%
2023/01/12	0	0.00	1	126.50	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	123.50	123.50	-1	9,085	-0.01%
2023/01/09	1	123.00	4	122.38	123.50	-3	9,169	-0.03%
2023/01/06	0	0.00	2	116.75	118.00	-2	9,206	-0.02%
2023/01/05	2	115.75	0	0.00	115.50	2	9,376	0.02%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	0	0.00	1	116.50	118.00	-1	9,535	-0.01%
2022/12/30	1	115.50	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	112.50	0	114.50	116.50	1	9,620	0.01%
2022/12/28	2	115.50	0	0.00	114.00	2	9,815	0.02%
2022/12/26	3	116.83	0	0.00	116.00	3	9,989	0.03%
2022/12/23	0	117.50	0	0.00	117.00	0	10,116	0.00%
2022/12/22	0	120.00	1	119.50	119.50	-1	10,179	-0.01%
2022/12/21	0	120.50	0	0.00	120.00	0	10,261	0.00%
2022/12/20	3	121.67	4	122.00	118.50	-1	10,300	-0.01%
2022/12/16	1	120.49	0	0.00	121.00	1	10,373	0.01%
2022/12/15	3	123.67	0	0.00	123.50	3	10,490	0.03%
2022/12/14	0	0.00	1	123.50	125.00	-1	10,525	-0.01%
2022/12/12	1	121.50	1	120.50	122.00	0	10,622	0.00%
2022/12/09	3	124.50	3	123.17	121.50	0	10,681	0.00%
2022/12/08	1	124.00	2	122.75	124.00	-1	10,619	-0.01%
2022/12/07	1	122.00	0	0.00	118.50	1	10,585	0.01%
2022/12/06	1	126.00	1	123.50	124.00	0	10,914	0.00%
2022/12/05	1	127.50	1	127.50	127.00	0	10,858	0.00%
2022/12/01	0	0.00	4	125.00	123.50	-4	10,825	-0.04%
2022/11/29	2	120.25	2	120.50	120.50	0	10,954	0.00%
2022/11/28	2	120.00	2	121.00	122.00	0	10,869	0.00%
2022/11/25	6	120.92	1	124.50	120.00	5	10,880	0.05%
2022/11/24	7.1	124.70	10	126.30	123.50	-2.9	10,847	-0.03%
2022/11/23	5	122.90	4.1	123.96	122.50	0.9	10,472	0.01%
2022/11/22	2	122.00	5	121.90	122.00	-3	10,331	-0.03%
2022/11/21	0	0.00	3	118.33	118.00	-3	10,324	-0.03%
2022/11/18	1.1	117.91	10	117.50	115.50	-8.9	10,538	-0.08%
2022/11/17	1	120.50	1	122.00	121.00	0	10,446	0.00%
2022/11/16	1	123.00	3	121.33	123.00	-2	10,300	-0.02%
2022/11/15	0	0.00	0.2	112.56	116.00	-0.2	9,870	0.00%
2022/11/14	0	0.00	0.3	110.33	111.00	-0.3	10,112	0.00%
2022/11/11	1	114.00	0	0.00	109.50	1	10,391	0.01%
2022/11/09	10	109.00	0	0.00	109.50	10	10,425	0.10%
2022/11/08	0.1	107.50	0.1	111.00	107.50	0	10,680	0.00%
2022/11/07	7.1	106.49	8	107.31	107.50	-0.9	10,829	-0.01%
2022/11/03	1	110.50	1.1	109.55	110.50	-0.1	10,550	0.00%
2022/11/02	1	107.51	2	108.50	107.00	-1	10,464	-0.01%
2022/10/28	2.3	103.19	5	103.00	102.50	-2.8	10,684	-0.03%
2022/10/27	1	101.00	0	0.00	101.50	1	10,623	0.01%
2022/10/26	1.2	95.56	0	0.00	95.70	1.2	10,559	0.01%
2022/10/21	3	95.70	0	0.00	95.00	3	10,508	0.03%
2022/10/19	2	100.50	3	100.27	99.80	-1	10,741	-0.01%
2022/10/18	4.1	101.51	3	101.33	100.50	1.1	10,864	0.01%
2022/10/17	1	99.50	0	0.00	103.00	1	11,816	0.01%
2022/10/14	0	0.00	3	101.33	103.50	-3	12,295	-0.02%
2022/10/13	1	96.50	3	94.73	94.10	-2	12,329	-0.02%
2022/10/12	0.1	104.50	0	0.00	104.00	0.1	12,291	0.00%
2022/10/06	1	113.50	0	0.00	115.50	1	13,015	0.01%
2022/10/05	0	0.00	2	115.75	113.00	-2	13,248	-0.02%
2022/10/03	8	106.13	10	106.00	107.50	-2	13,402	-0.01%
2022/09/30	14	103.79	12	101.88	108.00	2	13,595	0.01%
2022/09/28	1.1	107.05	0	0.00	105.00	1.1	13,911	0.01%
2022/09/27	0	110.00	1	109.00	113.50	-1	14,330	-0.01%
2022/09/26	3	111.83	11	114.23	108.50	-8	14,738	-0.05%
2022/09/23	13	120.23	7	121.93	117.00	6	15,029	0.04%
2022/09/22	5	124.10	2	125.00	124.00	3	15,066	0.02%
2022/09/21	1	122.01	1	124.00	124.00	0	15,104	0.00%
2022/09/20	0	123.50	1	124.00	122.50	-1	15,196	-0.01%
2022/09/19	0	0.00	6	120.50	120.50	-6	15,291	-0.04%
2022/09/15	3	120.83	0	0.00	120.00	3	15,554	0.02%
2022/09/14	0	0.00	1	120.50	123.50	-1	15,708	-0.01%
2022/09/13	5	122.70	2	126.50	122.50	3	15,748	0.02%
2022/09/08	0	0.00	1	115.00	117.50	-1	15,711	-0.01%
2022/09/07	2	114.50	2	114.25	115.00	0	15,940	0.00%
2022/09/06	4	112.25	0	0.00	113.00	4	16,010	0.02%
2022/09/05	1	119.00	13	119.23	118.50	-12	15,932	-0.08%
2022/09/02	1	122.00	2	122.00	122.00	-1	15,939	-0.01%
2022/09/01	2	122.75	0	0.00	121.00	2	16,062	0.01%
2022/08/31	2	121.50	3	123.67	125.50	-1	16,138	-0.01%
2022/08/30	2	123.00	2	123.25	122.50	0	16,552	0.00%
2022/08/29	7	121.29	4	122.00	123.00	3	17,208	0.02%
2022/08/26	4	131.50	4.1	128.85	126.50	-0.1	17,514	0.00%
2022/08/25	12	128.75	8	128.56	127.50	4	17,347	0.02%
2022/08/24	2	122.00	0	0.00	123.00	2	17,193	0.01%
2022/08/22	2	123.75	0	0.00	123.50	2	17,678	0.01%
2022/08/19	10	126.55	8	126.56	125.50	2	17,767	0.01%
2022/08/18	3	124.17	6	123.58	124.50	-3	17,514	-0.02%
2022/08/17	6	120.42	6	121.75	119.50	0	17,449	0.00%
2022/08/16	5	121.70	0	0.00	122.50	5	17,705	0.03%
2022/08/15	2	124.25	4	125.50	124.00	-2	17,881	-0.01%
2022/08/12	8	117.50	4	121.13	121.50	4	18,001	0.02%
2022/08/11	0	0.00	0	114.00	113.00	0	17,973	0.00%
2022/08/10	1	112.00	0	0.00	111.00	1	18,274	0.01%
2022/08/09	1	113.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	3	114.67	2.1	114.05	114.00	0.9	19,047	0.00%
2022/08/05	11	112.18	1	112.00	114.00	10	19,385	0.05%
2022/08/04	2	105.25	5	104.70	106.50	-3	19,606	-0.02%
2022/08/03	1	109.00	1	108.00	108.00	0	19,728	0.00%
2022/08/02	1.2	108.71	1	109.51	109.00	0.2	20,209	0.00%
2022/08/01	3	113.17	3	112.83	112.50	0	20,510	0.00%
2022/07/29	1	118.50	1	119.50	119.50	0	21,141	0.00%
2022/07/28	2.1	122.57	0	0.00	118.00	2.1	21,759	0.01%
2022/07/27	2	120.00	1	120.50	120.00	1	22,255	0.00%
2022/07/26	23	121.65	6	121.92	119.50	17	22,354	0.08%
2022/07/25	15	126.13	17	126.94	127.50	-2	22,271	-0.01%
2022/07/22	19.1	131.95	18	132.61	130.00	1.1	22,383	0.00%
2022/07/21	10	125.85	9	126.22	129.50	1	21,594	0.00%
2022/07/20	2	117.75	0	0.00	118.00	2	21,191	0.01%
2022/07/19	4	114.75	1	114.00	114.00	3	21,217	0.01%
2022/07/18	1	116.00	1	117.50	117.00	0	21,378	0.00%
2022/07/15	1	115.50	1	113.50	116.00	0	21,812	0.00%
2022/07/14	2	114.00	4	112.75	114.50	-2	21,730	-0.01%
2022/07/13	17	111.53	6	114.08	110.00	11	21,524	0.05%
2022/07/12	0	0.00	1	111.00	112.50	-1	21,510	0.00%
2022/07/11	1	117.50	1	117.50	117.50	0	21,710	0.00%
2022/07/08	6	117.83	3	116.67	117.00	3	21,852	0.01%
2022/07/07	3	113.17	1	111.50	117.00	2	21,879	0.01%
2022/07/06	1	113.50	0	0.00	112.50	1	22,093	0.00%
2022/07/05	19	115.79	15	115.50	118.00	4	22,267	0.02%
2022/07/04	6	121.00	6	119.25	122.00	0	22,281	0.00%
2022/07/01	14.1	126.76	9	123.67	122.50	5.1	22,482	0.02%
2022/06/30	10	136.95	3	138.17	136.00	7	22,408	0.03%
2022/06/29	11	141.41	4	137.00	143.00	7	22,711	0.03%
2022/06/28	1.1	140.14	1	139.00	140.50	0.1	22,946	0.00%
2022/06/27	8	145.75	7	147.79	147.50	1	23,468	0.00%
2022/06/24	6	141.50	1	140.00	140.00	5	23,867	0.02%
2022/06/23	2	144.50	1	145.00	144.00	1	24,329	0.00%
2022/06/22	3.1	149.90	3	151.33	144.00	0.1	24,814	0.00%
2022/06/21	0	0.00	4.1	157.21	156.50	-4.1	25,557	-0.02%
2022/06/20	1	157.00	2	159.50	154.00	-1	26,723	0.00%
2022/06/17	8.1	162.25	13	162.92	167.50	-4.9	27,070	-0.02%
2022/06/16	16	175.34	11	172.55	166.00	5	27,297	0.02%
2022/06/15	7	170.43	4	170.88	170.50	3	27,687	0.01%
2022/06/14	1	167.00	0	0.00	168.00	1	27,861	0.00%
2022/06/13	0	0.00	3	167.50	166.50	-3	27,830	-0.01%
2022/06/10	0	0.00	2	171.50	172.50	-2	27,999	-0.01%
2022/06/09	3	175.50	6	173.33	176.50	-3	27,910	-0.01%
2022/06/08	2	177.50	2	178.50	175.00	0	27,819	0.00%
2022/06/07	8	179.94	8	180.88	182.00	0	27,607	0.00%
2022/06/06	5	175.10	14	176.43	176.50	-9	27,139	-0.03%
2022/06/02	0	0.00	1	172.00	173.00	-1	26,990	0.00%
2022/06/01	4	174.38	1	175.00	171.50	3	26,945	0.01%
2022/05/31	6	173.58	5	172.90	173.50	1	26,840	0.00%
2022/05/30	2	169.00	0	0.00	169.00	2	26,547	0.01%
2022/05/27	2	166.00	2	162.50	162.50	0	26,408	0.00%
2022/05/25	1	163.00	7	163.43	164.00	-6	26,198	-0.02%
2022/05/24	9	167.00	9	167.61	160.50	0	26,005	0.00%
2022/05/23	2	175.25	2	173.50	172.00	0	25,657	0.00%
2022/05/20	2	176.50	2	176.35	175.00	0	25,429	0.00%
2022/05/19	2	167.00	3	168.67	173.50	-1	25,020	0.00%
2022/05/18	2	173.25	1	174.00	171.50	1	24,878	0.00%
2022/05/17	1	169.00	3	169.83	171.50	-2	24,725	-0.01%
2022/05/16	9	172.22	6	169.67	167.50	3	24,832	0.01%
2022/05/13	6	167.92	6	168.08	166.50	0	24,511	0.00%
2022/05/12	12	167.08	4	163.75	163.00	8	24,431	0.03%
2022/05/11	1	164.00	5	165.10	163.50	-4	24,469	-0.02%
2022/05/10	10	165.90	3	166.83	168.00	7	24,989	0.03%
2022/05/06	2	168.50	7	169.64	171.50	-5	24,525	-0.02%
2022/05/05	4	168.75	5	168.00	168.00	-1	24,166	0.00%
2022/05/04	5	158.00	9	158.89	162.50	-4	23,768	-0.02%
2022/05/03	5	149.00	3	149.67	151.50	2	23,539	0.01%
2022/04/29	2	149.50	2	147.25	146.00	0	23,509	0.00%
2022/04/28	6	140.58	6	142.67	143.50	0	23,501	0.00%
2022/04/27	3	142.83	3	141.33	145.00	0	23,407	0.00%
2022/04/26	5	146.40	2	148.00	143.50	3	23,610	0.01%
2022/04/25	4.1	151.27	5	152.60	149.00	-0.9	23,957	0.00%
2022/04/22	5	162.20	3	160.00	159.50	2	24,015	0.01%
2022/04/21	7	166.79	7	163.64	166.50	0	23,823	0.00%
2022/04/20	3	158.33	0	0.00	159.50	3	23,299	0.01%
2022/04/19	3	160.00	2	159.50	158.00	1	23,270	0.00%
2022/04/18	0	0.00	0	153.00	156.00	0	23,186	0.00%
2022/04/15	20.1	157.72	17	157.29	156.50	3.1	23,015	0.01%
2022/04/13	9	163.39	5	163.70	163.50	4	22,437	0.02%
2022/04/12	3.3	159.39	3	159.67	159.00	0.3	22,172	0.00%
2022/04/11	0.5	169.50	0	0.00	160.50	0.5	21,872	0.00%
2022/04/08	1	173.00	1	174.50	173.00	0	21,426	0.00%
2022/04/07	2	172.75	2	171.75	172.50	0	20,942	0.00%
2022/04/06	1	178.00	0	0.00	180.00	1	20,316	0.00%
2022/04/01	2.1	180.64	2	181.50	183.00	0.1	20,023	0.00%
2022/03/31	4	195.75	2	192.00	191.00	2	19,559	0.01%
2022/03/30	5	200.20	11	196.68	190.50	-6	19,221	-0.03%
2022/03/29	5	190.00	6	188.75	194.50	-1	18,900	-0.01%
2022/03/28	5	181.30	6	179.17	177.00	-1	18,930	-0.01%
2022/03/25	17	179.97	17	178.00	179.50	0	18,298	0.00%
2022/03/24	10	176.30	14	177.86	179.00	-4	17,766	-0.02%
2022/03/23	14	172.64	27.2	172.47	175.50	-13.2	16,873	-0.08%
2022/03/22	6	156.42	12	156.58	160.00	-6	15,827	-0.04%
2022/03/21	14	152.50	6	154.00	153.50	8	15,465	0.05%
2022/03/18	3	151.83	9	151.11	149.00	-6	15,255	-0.04%
2022/03/17	3	148.83	6	147.50	148.50	-3	14,639	-0.02%
2022/03/15	3	142.00	1	146.00	138.50	2	14,460	0.01%
2022/03/14	1	144.00	1	145.00	145.00	0	14,442	0.00%
2022/03/11	0	0.00	3	144.00	143.00	-3	14,740	-0.02%
2022/03/10	5.1	145.27	4.6	145.26	143.00	0.5	14,906	0.00%
2022/03/09	5	143.50	4	143.00	143.50	1	15,044	0.01%
2022/03/08	0	0.00	46	142.74	140.00	-46	15,349	-0.30%
2022/03/07	27.1	139.24	0	0.00	138.00	27.1	16,046	0.17%
2022/03/04	24.2	144.58	2	145.50	144.50	22.2	17,325	0.13%
2022/03/03	2	145.50	2	146.25	145.50	0	18,951	0.00%
2022/02/25	0.1	135.00	6	138.33	136.50	-5.9	20,576	-0.03%
2022/02/24	7.5	136.19	0	0.00	133.50	7.5	21,396	0.04%
2022/02/23	0	0.00	1	140.00	140.00	-1	21,422	0.00%
2022/02/22	1	139.00	0	0.00	136.50	1	21,565	0.00%
2022/02/21	1	141.50	3	142.67	142.00	-2	21,782	-0.01%
2022/02/18	2	143.25	0	0.00	144.50	2	22,092	0.01%
2022/02/17	2	144.50	3.1	145.65	143.00	-1.1	22,348	0.00%
2022/02/16	17	150.47	16	151.88	147.50	1	22,483	0.00%
2022/02/15	3	148.17	3	146.33	145.50	0	22,383	0.00%
2022/02/14	1	145.00	0.1	145.50	143.50	1	22,227	0.00%
2022/02/11	2.1	148.90	9	151.06	152.00	-6.9	22,140	-0.03%
2022/02/10	10	148.15	29	149.57	147.50	-19	21,979	-0.09%
2022/02/09	4	144.38	7	146.86	143.00	-3	21,281	-0.01%
2022/02/08	4	144.50	5	144.80	145.00	-1	21,042	0.00%
2022/02/07	3	149.33	13	146.58	144.00	-10	21,124	-0.05%
2022/01/26	4	142.13	4	142.38	143.00	0	20,884	0.00%
2022/01/25	16	141.59	17.1	140.77	140.50	-1.1	20,809	-0.01%
2022/01/24	2	134.25	2	135.75	138.50	0	20,593	0.00%
2022/01/21	4	139.50	5	138.50	135.00	-1	20,604	0.00%
2022/01/20	2	140.75	2	140.00	142.00	0	20,533	0.00%
2022/01/19	4	140.25	3	141.00	140.50	1	20,662	0.00%
2022/01/18	2	137.00	2	140.00	139.00	0	20,828	0.00%
2022/01/17	2	125.00	15	128.47	131.00	-13	20,616	-0.06%
2022/01/14	4.1	122.16	1	125.00	124.00	3.1	21,152	0.01%
2022/01/13	4	126.00	5	127.30	126.00	-1	21,889	0.00%
2022/01/12	5	126.10	3	129.83	126.50	2	22,179	0.01%
2022/01/11	4	131.63	3	134.17	130.50	1	22,287	0.00%
2022/01/10	4	130.50	4	132.13	137.00	0	22,311	0.00%
2022/01/07	5	131.40	5	133.00	131.00	0	22,444	0.00%
2022/01/06	1	138.50	0	0.00	138.00	1	22,628	0.00%
2022/01/05	1	141.00	0	0.00	139.50	1	22,911	0.00%
2022/01/04	1	145.50	3	143.67	143.50	-2	23,052	-0.01%
2022/01/03	1	140.50	0	0.00	141.00	1	23,537	0.00%
2021/12/30	6	141.25	1	141.00	141.00	5	23,999	0.02%
2021/12/29	3	142.67	0	0.00	142.00	3	24,430	0.01%
2021/12/28	0	0.00	1	143.00	143.50	-1	24,848	0.00%
2021/12/27	0	0.00	1	142.50	142.50	-1	25,173	0.00%
2021/12/23	2	147.75	1	150.00	145.00	1	25,614	0.00%
2021/12/22	10	150.00	11	148.50	145.50	-1	25,562	0.00%
2021/12/21	1	139.50	1	140.00	139.50	0	25,152	0.00%
2021/12/20	5	139.40	0	0.00	139.00	5	25,892	0.02%
2021/12/17	9	143.78	2	145.00	144.50	7	26,456	0.03%
2021/12/16	13	147.42	9	145.72	147.00	4	26,543	0.02%
2021/12/15	12	142.33	9.4	141.61	143.00	2.6	26,464	0.01%
2021/12/14	1	141.50	1	142.00	142.00	0	26,689	0.00%
2021/12/13	0	0.00	1	140.00	138.00	-1	26,765	0.00%
2021/12/10	5	138.70	0	0.00	140.00	5	27,342	0.02%
2021/12/09	6	141.33	7	142.14	141.00	-1	28,202	0.00%
2021/12/08	5	142.90	2	141.75	144.50	3	28,612	0.01%
2021/12/07	11	145.09	2	145.50	144.00	9	28,992	0.03%
2021/12/06	11	151.64	2	151.00	149.00	9	29,329	0.03%
2021/12/03	5.2	153.67	5	154.70	154.00	0.2	30,337	0.00%
2021/12/02	11	156.05	6	153.33	152.00	5	30,465	0.02%
2021/12/01	3	160.67	5	161.10	162.50	-2	30,713	-0.01%
2021/11/30	18	159.86	19	159.39	155.50	-1	30,901	0.00%
2021/11/29	17	149.38	24	150.67	156.00	-7	31,412	-0.02%
2021/11/26	8	141.06	9	143.11	143.50	-1	31,181	0.00%
2021/11/25	9	143.17	8	142.19	139.00	1	30,992	0.00%
2021/11/24	5	136.50	4	138.13	138.00	1	30,645	0.00%
2021/11/23	10	142.80	12	143.79	143.00	-2	31,034	-0.01%
2021/11/22	4	137.88	3	135.67	137.50	1	31,544	0.00%
2021/11/19	13	137.27	7	138.86	135.50	6	34,292	0.02%
2021/11/18	5	139.50	2	140.50	139.50	3	35,764	0.01%
2021/11/17	3	140.83	4.1	140.54	143.00	-1.1	36,558	0.00%
2021/11/16	21.1	138.71	16	137.53	136.00	5.1	37,590	0.01%
2021/11/15	2	136.50	7.1	137.73	138.50	-5.1	38,657	-0.01%
2021/11/12	28.4	134.17	30	134.67	133.00	-1.6	39,680	0.00%
2021/11/11	15	133.33	11	133.50	130.50	4	40,366	0.01%
2021/11/10	3	132.33	3	133.17	131.00	0	40,750	0.00%
2021/11/09	2	129.50	5	129.30	130.00	-3	40,825	-0.01%
2021/11/08	5	121.70	6	122.75	122.00	-1	40,859	0.00%
2021/11/05	6	124.75	4	124.50	124.00	2	41,105	0.00%
2021/11/04	6	126.75	14	126.61	126.00	-8	41,586	-0.02%
2021/11/03	2	127.75	3	129.17	130.00	-1	41,987	0.00%
2021/11/02	6	130.25	3	131.50	128.00	3	42,474	0.01%
2021/11/01	5	131.40	2	132.00	131.00	3	43,019	0.01%
2021/10/29	5	127.10	6	128.75	128.00	-1	44,230	0.00%
2021/10/28	2	130.50	1	132.00	129.00	1	44,764	0.00%
2021/10/27	4	129.38	3	130.00	132.00	1	45,083	0.00%
2021/10/26	6	133.25	7	130.21	127.00	-1	45,547	0.00%
2021/10/25	10	140.10	0	0.00	139.50	10	46,178	0.02%
2021/10/22	15	141.60	17.1	142.41	144.00	-2.1	46,175	0.00%
2021/10/21	10	140.70	17	137.88	136.00	-7	46,465	-0.02%
2021/10/20	6	132.58	1	135.00	135.00	5	46,586	0.01%
2021/10/19	3	126.50	4	127.63	128.50	-1	47,139	0.00%
2021/10/18	3	122.67	2	123.50	123.00	1	47,995	0.00%
2021/10/15	3.1	123.26	3	121.33	122.00	0.1	48,377	0.00%
2021/10/14	5	119.90	7	118.43	118.00	-2	48,819	0.00%
2021/10/13	4	124.63	0	0.00	120.50	4	49,261	0.01%
2021/10/12	11	131.41	13	128.85	128.50	-2	49,863	0.00%
2021/10/08	13	133.65	28	136.23	131.00	-15	50,305	-0.03%
2021/10/07	6	132.00	4	132.63	133.50	2	50,945	0.00%
2021/10/06	6	125.92	7	127.50	130.50	-1	50,971	0.00%
2021/10/05	7	121.36	7	123.14	126.50	0	51,717	0.00%
2021/10/04	1	123.00	1	128.00	121.50	0	52,128	0.00%
2021/10/01	2	123.75	1	122.50	124.00	1	52,726	0.00%
2021/09/29	11.1	134.82	6	137.08	134.00	5.1	53,244	0.01%
2021/09/28	5	134.70	7	137.79	139.00	-2	53,458	0.00%
2021/09/27	28.3	136.37	10	136.20	138.00	18.3	53,472	0.03%
2021/09/24	5	132.10	8	132.06	135.00	-3	52,807	-0.01%
2021/09/23	0.1	126.50	0	0.00	124.50	0.1	52,292	0.00%
2021/09/22	4	124.38	1	121.50	125.00	3	52,340	0.01%
2021/09/17	2	124.00	3	126.00	126.50	-1	52,383	0.00%
2021/09/16	3	122.00	2	120.25	121.50	1	52,394	0.00%
2021/09/15	11	123.27	10	122.65	120.00	1	52,459	0.00%
2021/09/14	13	124.00	24	122.75	121.50	-11	52,046	-0.02%
2021/09/13	16.1	135.31	21	133.93	129.00	-4.9	51,349	-0.01%
2021/09/10	45	131.44	37	129.68	133.00	8	51,054	0.02%
2021/09/09	2	134.25	3	134.00	133.00	-1	50,598	0.00%
2021/09/08	27.6	133.85	30	132.00	130.50	-2.4	50,078	0.00%
2021/09/07	3.1	144.75	0	0.00	138.50	3.1	49,056	0.01%
2021/09/06	7	156.50	9	155.88	153.50	-2	48,713	0.00%
2021/09/03	15	165.60	11	165.86	165.50	4	48,488	0.01%
2021/09/02	10	168.85	11	168.36	159.00	-1	48,252	0.00%
2021/09/01	14	161.18	14	163.86	167.00	0	46,980	0.00%
2021/08/31	6	152.50	7	153.50	155.00	-1	46,231	0.00%
2021/08/30	6	153.00	5	150.50	150.00	1	46,138	0.00%
2021/08/27	4	153.50	9	150.39	150.00	-5	46,457	-0.01%
2021/08/26	14	159.89	6	160.75	158.00	8	46,194	0.02%
2021/08/25	43	165.58	46	166.46	158.50	-3	45,344	-0.01%
2021/08/24	54	157.69	54	158.44	163.50	0	43,208	0.00%
2021/08/23	12	149.05	14	149.93	149.00	-2	42,798	0.00%
2021/08/20	33	144.51	33	141.70	144.00	0	43,009	0.00%
2021/08/19	20	147.65	18	141.75	135.00	2	42,007	0.00%
2021/08/18	26	137.12	25	138.92	150.00	1	40,718	0.00%
2021/08/17	14.1	141.01	18	141.83	137.50	-4	39,881	-0.01%
2021/08/16	18	135.11	12	136.08	135.50	6	39,150	0.02%
2021/08/13	6	138.17	6	136.58	130.50	0	38,780	0.00%
2021/08/12	1	133.50	2.2	135.82	136.50	-1.2	38,600	0.00%
2021/08/11	9	134.56	6	132.67	128.00	3	38,648	0.01%
2021/08/10	6	135.08	5	132.70	135.00	1	38,582	0.00%
2021/08/09	12	143.79	9	140.56	138.50	3	38,319	0.01%
2021/08/06	18	147.67	20	148.15	150.00	-2	38,020	-0.01%
2021/08/05	9	146.56	8	144.25	144.50	1	37,805	0.00%
2021/08/04	45	150.26	48	150.83	149.50	-3	37,759	-0.01%
2021/08/03	8	139.69	10	141.80	142.00	-2	36,910	-0.01%
2021/08/02	15	134.97	11	135.73	135.00	4	36,810	0.01%
2021/07/30	13.2	139.14	17	139.18	135.00	-3.8	36,379	-0.01%
2021/07/29	13	131.96	13	130.88	136.50	0	35,710	0.00%
2021/07/28	2	134.25	2	139.25	132.50	0	34,588	0.00%
2021/07/27	11.3	150.86	10	151.34	147.00	1.3	34,541	0.00%
2021/07/26	17	151.44	11	150.91	155.00	6	33,627	0.02%
2021/07/23	6	148.88	8.1	148.95	141.00	-2	32,848	-0.01%
2021/07/22	9	154.61	7	153.86	153.00	2	32,220	0.01%
2021/07/21	11	144.18	19	146.79	147.50	-8	31,411	-0.03%
2021/07/20	16	136.94	19	136.21	134.50	-3	31,298	-0.01%
2021/07/19	4	136.88	2	138.25	134.00	2	31,150	0.01%
2021/07/16	9.1	136.23	7	137.29	137.00	2.1	31,080	0.01%
2021/07/15	4	124.50	6	127.00	130.00	-2	30,465	-0.01%
2021/07/14	8	124.88	8	124.38	124.50	0	30,605	0.00%
2021/07/13	2	121.00	3	120.00	123.00	-1	30,442	0.00%
2021/07/12	7	111.21	7	111.86	112.00	0	30,802	0.00%
2021/07/09	2	103.50	2.3	102.83	105.50	-0.3	29,847	0.00%
2021/07/08	8	96.91	9	95.79	96.20	-1	29,423	0.00%
2021/07/07	3	94.77	10	91.84	95.50	-7	29,117	-0.02%
2021/07/06	5	86.64	2	89.00	86.90	3	28,520	0.01%
2021/07/05	3	88.23	4	89.48	86.20	-1	28,772	0.00%
2021/07/02	1	84.90	0	0.00	86.00	1	28,994	0.00%
2021/06/30	0	0.00	1	82.20	80.30	-1	29,785	0.00%
2021/06/29	2.3	83.98	3	83.17	81.10	-0.7	31,403	0.00%
2021/06/28	1	85.20	0	0.00	84.90	1	33,429	0.00%
2021/06/25	12	84.59	9	85.04	84.30	3	34,038	0.01%
2021/06/24	14	83.31	13	83.64	83.50	1	33,812	0.00%
2021/06/23	0	0.00	2	82.50	82.40	-2	33,654	-0.01%
2021/06/22	3	81.50	1	80.70	79.20	2	33,733	0.01%
2021/06/21	1	78.00	1	80.90	79.90	0	33,417	0.00%
2021/06/18	4	79.65	1	79.90	79.60	3	33,176	0.01%
2021/06/16	3	80.00	1	81.00	79.90	2	32,827	0.01%
2021/06/15	3	82.80	1	83.50	82.30	2	32,627	0.01%
2021/06/11	7	84.21	7.4	85.23	83.00	-0.4	32,497	0.00%
2021/06/10	2.4	82.95	1	83.00	83.10	1.4	31,950	0.00%
2021/06/09	0	0.00	2	79.90	78.60	-2	31,065	-0.01%
2021/06/08	10	76.09	9	77.76	77.00	1	30,472	0.00%
2021/06/07	23	83.78	4	85.23	83.10	19	29,770	0.06%
2021/06/04	3	87.70	14	87.31	86.00	-11	29,326	-0.04%
2021/06/03	17	86.84	14	86.85	85.70	3	28,631	0.01%
2021/06/02	5	85.56	4	86.85	83.00	1	28,030	0.00%
2021/06/01	5	84.60	12	85.16	86.10	-7	27,484	-0.03%
2021/05/31	6	83.52	20	84.57	81.90	-14	26,770	-0.05%
2021/05/28	20	77.64	50.3	77.49	79.20	-30.3	25,574	-0.12%
2021/05/27	9	69.59	20	69.86	72.00	-11	24,303	-0.05%
2021/05/26	14	68.97	5	68.68	68.50	9	23,964	0.04%
2021/05/25	15	69.15	20.2	69.78	68.20	-5.2	23,809	-0.02%
2021/05/24	12	66.64	4.2	67.69	66.80	7.9	23,310	0.03%
2021/05/21	0	0.00	1.2	63.90	64.00	-1.2	23,089	0.00%
2021/05/20	4.1	64.11	0.1	63.70	62.90	4	23,202	0.02%
2021/05/19	5.3	63.92	5	64.92	66.00	0.3	23,128	0.00%
2021/05/18	0	0.00	4	62.00	62.90	-4	22,850	-0.02%
2021/05/14	3	63.27	1	67.50	63.50	2	22,280	0.01%
2021/05/13	5	63.08	1	64.70	62.90	4	21,942	0.02%
2021/05/12	4	65.63	5	66.40	63.50	-1	21,570	0.00%
2021/05/11	9	70.04	7	68.70	67.00	2	20,854	0.01%
2021/05/10	4	72.90	7	72.50	74.00	-3	20,353	-0.01%
2021/05/07	5	66.30	0	0.00	67.30	5	19,787	0.03%
2021/05/06	2	62.40	0	0.00	61.20	2	19,751	0.01%
2021/05/04	2	61.40	1	66.10	64.40	1	19,451	0.01%
2021/05/03	1	67.00	2	67.70	67.00	-1	19,143	-0.01%
2021/04/29	5	69.94	0	0.00	69.00	5	18,981	0.03%
2021/04/28	1	70.10	0	0.00	69.60	1	18,872	0.01%
2021/04/26	0	0.00	1	75.40	75.40	-1	18,336	-0.01%
2021/04/23	1	75.20	27	73.53	74.40	-26	17,959	-0.14%
2021/04/22	3	76.77	2	74.30	72.60	1	17,593	0.01%
2021/04/21	0	0.00	7	73.71	73.40	-7	17,087	-0.04%
2021/04/20	13	72.50	23	71.83	73.00	-10	16,800	-0.06%
2021/04/19	17	71.49	8	72.29	70.00	9	16,096	0.06%
2021/04/16	41	68.67	16	69.42	71.10	25	15,114	0.17%
2021/04/15	9	64.57	0	0.00	64.70	9	14,251	0.06%
2021/04/14	2	64.60	12	62.20	63.70	-10	13,976	-0.07%
2021/04/13	1	67.10	3	67.27	65.60	-2	13,548	-0.01%
2021/04/12	0	0.00	0.2	66.70	66.70	-0.2	12,897	0.00%
2021/04/09	5	63.26	3	60.23	60.70	2	12,824	0.02%
2021/04/08	5	66.24	9	65.42	64.00	-4	12,398	-0.03%
2021/04/07	15.2	63.94	28	64.12	64.20	-12.8	11,648	-0.11%
2021/04/06	4	58.60	6	59.05	58.40	-2	11,053	-0.02%
2021/04/01	27	58.74	10	59.16	58.20	17	10,491	0.16%
2021/03/31	25	54.77	39	56.28	57.40	-14	8,769	-0.16%
2021/03/30	3	50.15	7	49.77	52.20	-4	6,590	-0.06%
2021/03/29	0	0.00	11.1	48.20	47.50	-11.1	5,909	-0.19%
2021/03/26	5	47.65	8	47.42	47.45	-3	5,852	-0.05%
2021/03/25	2	46.95	11	46.13	47.00	-9	5,689	-0.16%
2021/03/23	0	0.00	2	44.75	44.65	-2	5,427	-0.04%
2021/03/22	0	0.00	12	45.00	45.10	-12	5,465	-0.22%
2021/03/19	2	44.25	0	0.00	44.50	2	5,708	0.04%
2021/03/18	2	45.00	2	45.55	45.00	0	5,742	0.00%
2021/03/17	6	45.66	1	47.00	45.15	5	5,847	0.09%
2021/03/16	0	0.00	6.4	46.21	46.50	-6.4	5,917	-0.11%
2021/03/15	5	45.48	1	45.25	45.50	4	6,056	0.07%
2021/03/11	0	0.00	2	44.60	44.60	-2	6,587	-0.03%
2021/03/09	2	43.80	0	0.00	43.80	2	7,223	0.03%
2021/03/04	5	45.10	1	45.05	45.00	4	7,367	0.05%
2021/03/03	2	45.05	4	45.43	46.20	-2	7,644	-0.03%
2021/03/02	7	46.86	32	47.25	46.30	-25	7,592	-0.33%
2021/02/26	1	47.65	4	47.35	47.35	-3	7,537	-0.04%
2021/02/25	4	47.25	2	47.48	46.90	2	7,510	0.03%
2021/02/24	1	46.70	5	47.13	46.70	-4	7,609	-0.05%
2021/02/23	2	46.53	1	46.45	46.65	1	7,591	0.01%
2021/02/22	7	47.74	14	47.16	47.45	-7	7,530	-0.09%
2021/02/19	8	46.19	11	46.70	47.45	-3	7,275	-0.04%
2021/02/18	4	46.95	7	46.92	46.85	-3	7,114	-0.04%
2021/02/17	10	46.35	6	45.85	46.15	4	7,002	0.06%
2021/02/04	2.1	43.70	0	0.00	43.90	2.1	6,937	0.03%
2021/02/02	10	43.70	0	0.00	43.75	10	6,955	0.14%
2021/02/01	5	42.35	0	0.00	42.55	5	6,936	0.07%
2021/01/29	3	43.90	2	44.60	43.10	1	6,909	0.01%
2021/01/28	2	44.90	0	0.00	44.35	2	6,858	0.03%
2021/01/27	2	45.05	0	0.00	45.45	2	6,841	0.03%
2021/01/26	1	45.00	0	0.00	44.70	1	6,806	0.01%
2021/01/25	4	44.73	0	0.00	44.90	4	6,778	0.06%
2021/01/22	2	43.60	2	44.03	44.65	0	6,759	0.00%
2021/01/20	11	46.11	5	46.69	45.10	6	6,699	0.09%
2021/01/19	8	46.46	2	47.00	46.10	6	6,581	0.09%
2021/01/18	6	45.98	9	46.41	46.10	-3	6,537	-0.05%
2021/01/15	8	48.21	7.2	48.11	47.30	0.8	6,465	0.01%
2021/01/14	6	48.06	8	47.65	48.20	-2	6,337	-0.03%
2021/01/13	0.1	46.45	2	46.95	46.55	-1.9	6,131	-0.03%
2021/01/12	16	46.67	3	46.75	46.15	13	6,067	0.21%
2021/01/11	6	47.03	10	47.14	47.50	-4	5,985	-0.07%
2021/01/08	11	45.50	0	0.00	45.35	11	5,832	0.19%
2021/01/07	3	45.87	0	0.00	45.80	3	5,840	0.05%
2021/01/06	4	46.00	0	0.00	45.65	4	5,914	0.07%
2021/01/05	3	46.85	0	0.00	46.85	3	5,892	0.05%
2021/01/04	3	47.78	6	47.95	47.65	-3	5,976	-0.05%
2020/12/31	1	47.40	5	47.57	47.45	-4	5,860	-0.07%
2020/12/30	0	0.00	2	46.68	46.70	-2	5,800	-0.03%
2020/12/29	5	46.18	10	46.15	46.20	-5	5,800	-0.09%
2020/12/28	0	0.00	2	46.50	46.65	-2	5,771	-0.03%
2020/12/25	4	46.35	3	46.38	46.40	1	5,712	0.02%
2020/12/24	5	46.81	3	47.05	46.75	2	5,641	0.04%
2020/12/23	13	46.18	6	46.14	46.20	7	5,543	0.13%
2020/12/22	10	45.62	4	45.81	44.90	6	5,383	0.11%
2020/12/21	9	43.97	6	44.58	45.05	3	5,259	0.06%
2020/12/18	0	0.00	2	45.18	44.75	-2	5,182	-0.04%
2020/12/16	1	45.80	1	45.35	45.30	0	5,161	0.00%
2020/12/15	5.1	45.81	4	45.96	45.15	1.1	5,109	0.02%
2020/12/14	0	0.00	2	48.00	47.40	-2	4,874	-0.04%
2020/12/11	4	47.04	5	47.46	46.95	-1	4,843	-0.02%
2020/12/10	7.6	49.04	1	48.15	48.25	6.6	4,790	0.14%
2020/12/09	11	51.06	7	51.50	51.00	4	4,654	0.09%
2020/12/08	8	49.75	3	49.97	50.20	5	4,480	0.11%
2020/12/07	10	50.45	37	50.89	50.80	-27	4,324	-0.62%
2020/12/04	24	48.96	6	49.07	48.75	18	3,916	0.46%
2020/12/03	9	48.08	12	47.72	47.50	-3	3,684	-0.08%
2020/12/02	0	0.00	4	46.23	46.45	-4	3,307	-0.12%
2020/12/01	2	45.05	0	0.00	45.50	2	3,232	0.06%
2020/11/30	6	45.47	3	45.43	45.20	3	3,333	0.09%
2020/11/27	10	46.28	8	46.48	45.75	2	3,579	0.06%
2020/11/26	1	44.10	0	0.00	44.35	1	3,259	0.03%
2020/11/25	4	43.50	0	0.00	43.75	4	3,232	0.12%
2020/11/24	8	44.33	6	44.35	43.90	2	3,200	0.06%
2020/11/23	19	44.50	13	45.07	44.80	6	3,145	0.19%
2020/11/20	6	43.27	1	43.70	43.70	5	2,993	0.17%
2020/11/18	1	42.50	0	0.00	42.65	1	2,939	0.03%
2020/11/17	0	0.00	2	42.70	42.35	-2	2,936	-0.07%
2020/11/16	2	41.85	1	41.95	42.05	1	2,982	0.03%
2020/11/13	1	41.40	1	41.80	41.90	0	3,028	0.00%
2020/11/12	0	0.00	3	42.70	42.55	-3	3,059	-0.10%
2020/11/11	1	42.50	0	0.00	42.80	1	3,120	0.03%
2020/11/10	1	43.00	0	0.00	42.50	1	3,138	0.03%
2020/11/09	0	0.00	2	42.30	42.35	-2	3,181	-0.06%
2020/11/02	1	40.90	0	0.00	40.90	1	3,436	0.03%
2020/10/28	3	42.62	2.2	43.06	42.10	0.8	3,609	0.02%
2020/10/23	1	43.80	1	43.95	43.95	0	3,731	0.00%
2020/10/22	7.1	43.92	1	43.40	43.50	6.1	3,787	0.16%
2020/10/21	0.2	45.60	1	45.85	45.60	-0.8	3,744	-0.02%
2020/10/19	1	45.70	0	0.00	45.65	1	3,768	0.03%
2020/10/16	2	45.70	0	0.00	45.30	2	3,780	0.05%
2020/10/15	2	46.15	2	46.10	46.10	0	3,764	0.00%
2020/10/14	1	46.80	1	46.65	46.50	0	3,768	0.00%
2020/10/13	2	45.83	8	46.14	45.85	-6	3,693	-0.16%
2020/10/12	10	45.84	11	46.56	45.50	-1	3,642	-0.03%
2020/10/06	0	0.00	2	43.75	44.10	-2	3,465	-0.06%
2020/10/05	0	0.00	3	42.75	42.80	-3	3,508	-0.09%
2020/09/24	4	42.43	1	42.60	42.05	3	4,396	0.07%
2020/09/23	0	0.00	2	43.90	43.75	-2	4,394	-0.05%
2020/09/22	8	44.39	4	43.91	44.00	4	4,399	0.09%
2020/09/21	4	45.05	4	45.75	45.05	0	4,359	0.00%
2020/09/18	2	45.20	2	45.15	45.20	0	4,321	0.00%
2020/09/17	5	45.21	4	45.75	45.25	1	4,319	0.02%
2020/09/16	3	45.30	4	45.63	45.30	-1	4,300	-0.02%
2020/09/15	11	45.40	5	45.20	45.00	6	4,317	0.14%
2020/09/14	0	0.00	7	44.51	44.80	-7	4,231	-0.17%
2020/09/11	2	43.25	0	0.00	43.10	2	4,186	0.05%
2020/09/10	1	44.00	0	0.00	43.95	1	4,162	0.02%
2020/09/09	3	43.97	1	43.90	44.35	2	4,145	0.05%
2020/09/08	4	44.93	5	45.22	44.75	-1	4,132	-0.02%
2020/09/07	5	45.07	2	45.55	44.75	3	4,107	0.07%
2020/09/04	9	44.36	8	44.73	44.90	1	4,073	0.02%
2020/09/03	6	45.48	0	0.00	45.50	6	4,036	0.15%
2020/09/02	2	46.25	21	45.88	46.60	-19	3,899	-0.49%
2020/09/01	0	0.00	1	43.35	43.20	-1	3,618	-0.03%
2020/08/31	1	42.90	0	0.00	42.80	1	3,675	0.03%
2020/08/28	0	0.00	1	43.15	43.10	-1	3,696	-0.03%
2020/08/27	2	43.53	1	43.20	43.15	1	3,720	0.03%
2020/08/25	0	0.00	1	43.35	43.80	-1	3,756	-0.03%
2020/08/21	2	43.10	1	43.10	43.05	1	3,855	0.03%
2020/08/20	1	42.25	2	42.20	42.55	-1	3,846	-0.03%
2020/08/19	9	44.71	2	44.90	44.00	7	3,804	0.18%
2020/08/18	6	45.89	0	0.00	45.65	6	3,761	0.16%
2020/08/17	6	45.93	4	45.95	46.65	2	3,716	0.05%
2020/08/14	9	45.18	2	45.48	45.60	7	3,649	0.19%
2020/08/13	2	46.23	5	46.00	45.95	-3	3,628	-0.08%
2020/08/12	3	45.22	2	45.65	45.15	1	3,551	0.03%
2020/08/11	5	45.55	0	0.00	44.95	5	3,516	0.14%
2020/08/10	4	47.18	1	47.70	47.30	3	3,459	0.09%
2020/08/07	0	0.00	1	45.80	47.10	-1	3,354	-0.03%
2020/08/04	1	48.10	2	48.50	47.00	-1	3,286	-0.03%
2020/08/03	0	0.00	1	46.40	46.40	-1	3,226	-0.03%
2020/07/31	1	45.85	0	0.00	46.30	1	3,255	0.03%
2020/07/30	0	0.00	5	45.74	46.00	-5	3,211	-0.16%
2020/07/29	0	0.00	1	44.75	44.95	-1	3,135	-0.03%
2020/07/28	2	42.93	0	0.00	42.70	2	3,103	0.06%
2020/07/27	3	44.20	4	44.05	44.00	-1	3,047	-0.03%
2020/07/24	0	0.00	3	42.75	42.70	-3	3,010	-0.10%
2020/07/23	1	44.35	0	0.00	44.20	1	2,999	0.03%
2020/07/22	3	44.42	0	0.00	44.60	3	2,977	0.10%
2020/07/21	3	43.25	0	0.00	43.20	3	2,941	0.10%
2020/07/20	1	43.30	0	0.00	43.25	1	2,928	0.03%
2020/07/17	3	43.00	0	0.00	43.00	3	2,887	0.10%
2020/07/15	0	0.00	2	42.60	41.70	-2	2,861	-0.07%
2020/07/14	2	43.20	0	0.00	43.30	2	2,902	0.07%
2020/07/13	0	0.00	2	43.65	43.80	-2	2,906	-0.07%
2020/07/10	3	43.87	20	43.55	43.70	-17	2,895	-0.59%
2020/07/09	15	46.00	7	47.44	45.55	8	2,814	0.28%
2020/07/08	46	47.90	25	48.66	47.45	21	2,649	0.79%
2020/07/07	0	0.00	3	44.00	45.35	-3	2,235	-0.13%
2020/07/06	2	40.60	2	40.78	41.25	0	2,022	0.00%
2020/07/03	0	0.00	4	40.98	40.85	-4	1,990	-0.20%
2020/07/01	1	39.30	2	39.50	39.30	-1	1,904	-0.05%
2020/06/30	1	38.60	0	0.00	38.70	1	1,921	0.05%
2020/06/24	3	38.75	0	0.00	38.75	3	1,917	0.16%
2020/06/17	0	0.00	2	38.60	38.45	-2	1,857	-0.11%
2020/06/15	1	37.80	0	0.00	37.65	1	1,892	0.05%
2020/06/10	1	39.40	0	0.00	39.35	1	1,906	0.05%
2020/06/04	2	39.00	0	0.00	38.95	2	1,896	0.11%
2020/06/03	0	0.00	2	38.70	38.75	-2	2,000	-0.10%
2020/05/29	3	39.00	1	39.25	39.05	2	1,963	0.10%
2020/05/25	1	37.60	0	0.00	38.10	1	1,824	0.05%
2020/05/19	0	0.00	1	35.60	35.50	-1	1,830	-0.05%
2020/05/12	1	38.70	0	0.00	38.15	1	1,772	0.06%
2020/05/11	2	38.80	2	38.50	38.30	0	1,763	0.00%
2020/05/07	1	39.80	0	0.00	39.15	1	1,648	0.06%
2020/05/06	0	0.00	10	37.20	37.40	-10	1,566	-0.64%
2020/04/23	0	0.00	7	35.87	36.00	-7	1,565	-0.45%
2020/04/17	5	37.40	0	0.00	37.25	5	1,546	0.32%
2020/04/16	0	0.00	6	36.37	36.90	-6	1,458	-0.41%
2020/04/15	5	35.23	5	35.35	35.60	0	1,428	0.00%
2020/04/14	6	34.63	0	0.00	34.75	6	1,400	0.43%
2020/04/01	0	0.00	1	32.70	33.05	-1	1,427	-0.07%
2020/03/26	1	30.60	1	30.85	30.80	0	1,445	0.00%
2020/03/25	1	31.10	0	0.00	30.60	1	1,441	0.07%
2020/03/19	0	0.00	15	28.60	27.20	-15	1,415	-1.06%
2020/03/18	5	30.85	0	0.00	30.20	5	1,403	0.36%
2020/03/13	1	34.45	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0	0.00	1	39.00	38.20	-1	1,354	-0.07%
2020/03/09	28	45.12	0	0.00	43.40	28	1,310	2.14%
2020/02/20	0	0.00	1	44.15	44.10	-1	1,556	-0.06%
2020/01/17	1	46.15	0	0.00	46.10	1	1,778	0.06%
2020/01/03	1	47.45	0	0.00	47.20	1	2,008	0.05%
2020/01/02	0	0.00	33	48.04	48.40	-33	1,967	-1.68%
2019/12/26	0	0.00	20	47.15	47.25	-20	1,921	-1.04%
2019/12/25	0	0.00	1	46.90	47.00	-1	1,941	-0.05%
2019/12/24	1	47.45	0	0.00	47.00	1	1,937	0.05%
2019/12/18	30	46.95	0	0.00	47.00	30	1,934	1.55%
2019/12/13	1	46.55	0	0.00	46.15	1	1,959	0.05%
2019/12/12	1	46.80	0	0.00	46.55	1	1,959	0.05%
2019/12/10	1	47.05	0	0.00	47.00	1	1,987	0.05%
2019/12/03	1	46.00	1	46.45	46.65	0	2,211	0.00%
2019/11/29	23	50.44	26	49.41	48.35	-3	2,186	-0.14%
2019/11/27	20	47.50	0	0.00	47.50	20	2,020	0.99%
2019/11/18	1	47.50	0	0.00	47.95	1	2,206	0.05%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/05	0	0.00	10	47.25	47.20	-10	2,238	-0.45%
2019/11/04	5	47.30	0	0.00	47.15	5	2,240	0.22%
2019/10/31	5.5	46.97	3	46.95	46.50	2.5	2,265	0.11%
2019/10/30	0	0.00	1	47.50	47.50	-1	2,249	-0.04%
2019/10/29	5	48.42	2	47.63	47.25	3	2,313	0.13%
2019/10/28	18	48.86	8	49.14	48.35	10	2,408	0.42%
2019/10/25	0	0.00	6	49.98	49.85	-6	2,298	-0.26%
2019/10/23	2	49.65	0	0.00	49.15	2	2,286	0.09%
2019/10/22	2	49.60	0	0.00	49.40	2	2,297	0.09%
2019/10/21	2	48.65	0	0.00	49.20	2	2,288	0.09%
2019/10/18	0	0.00	6	49.13	48.85	-6	2,296	-0.26%
2019/10/15	0	0.00	1	51.00	51.10	-1	2,248	-0.04%
2019/10/14	0	0.00	34	50.66	50.40	-34	2,197	-1.55%
2019/10/09	0	0.00	9	49.83	49.60	-9	2,173	-0.41%
2019/10/02	9	49.50	0	0.00	49.60	9	2,229	0.40%
2019/10/01	24	49.60	1	49.50	49.80	23	2,251	1.02%
2019/09/23	0	0.00	1	50.90	50.80	-1	2,285	-0.04%
2019/09/03	0	0.00	6	51.05	50.80	-6	1,935	-0.31%
2019/09/02	3	51.60	0	0.00	51.50	3	1,913	0.16%
2019/08/28	2	49.65	0	0.00	49.60	2	1,747	0.11%
2019/08/27	1	51.10	0	0.00	49.95	1	1,732	0.06%
2019/08/20	1	49.50	0	0.00	49.50	1	1,515	0.07%
2019/07/25	0	0.00	1	51.60	51.90	-1	1,136	-0.09%
2019/07/22	0	0.00	1	51.00	51.00	-1	1,122	-0.09%
2019/07/10	5	49.53	5	49.29	49.60	0	1,085	0.00%
2019/05/21	0	0.00	1	43.85	45.75	-1	2,226	-0.04%
2019/05/13	1	48.05	0	0.00	46.60	1	2,476	0.04%
2019/05/06	0	0.00	10	48.75	48.00	-10	2,520	-0.40%
2019/04/29	0	0.00	1	49.65	48.10	-1	2,845	-0.04%
2019/04/24	1	52.00	0	0.00	51.20	1	3,042	0.03%
2019/04/19	1	51.20	1	50.60	50.80	0	3,017	0.00%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/12	0	0.00	1	51.00	50.90	-1	2,998	-0.03%
2019/04/10	1	54.80	1	55.00	54.00	0	2,958	0.00%
2019/04/08	2	53.55	0	0.00	53.40	2	2,873	0.07%
2019/04/03	0	0.00	2	52.30	52.70	-2	2,836	-0.07%
2019/03/28	0	0.00	7	52.00	51.40	-7	2,767	-0.25%
2019/03/26	0	0.00	2	53.00	52.00	-2	2,714	-0.07%
2019/03/25	2	51.70	0	0.00	51.00	2	2,657	0.08%
2019/03/22	4	54.13	4	54.33	52.50	0	2,627	0.00%
2019/03/21	2	53.60	2	53.00	53.60	0	2,509	0.00%
2019/03/20	3	52.30	1	51.80	53.00	2	2,412	0.08%
2019/03/19	2	52.05	1	52.50	51.90	1	2,367	0.04%
2019/03/15	0	0.00	2	48.45	48.25	-2	2,131	-0.09%
2019/03/12	1	48.10	0	0.00	48.10	1	2,173	0.05%
2019/03/06	0	0.00	1	48.00	48.10	-1	2,397	-0.04%
2019/03/05	1	48.15	0	0.00	48.30	1	2,490	0.04%
2019/03/04	0	0.00	2	47.80	47.90	-2	2,501	-0.08%
2019/02/27	0	0.00	8	48.33	47.35	-8	2,509	-0.32%
2019/02/26	11	48.62	15	49.62	48.10	-4	2,515	-0.16%
2019/02/25	1	48.30	0	0.00	48.15	1	2,509	0.04%
2019/02/22	21	49.52	5	49.84	48.45	16	2,497	0.64%
2019/02/21	6	49.11	2	48.85	49.80	4	2,425	0.16%
2019/02/20	1	47.10	7	47.19	47.60	-6	2,324	-0.26%
2019/02/19	1	46.85	1	47.20	46.80	0	2,312	0.00%
2019/02/18	2	46.60	0	0.00	46.60	2	2,297	0.09%
2019/02/14	0	0.00	1	48.20	48.35	-1	2,210	-0.05%
2019/02/13	11	47.98	1	47.35	48.60	10	2,158	0.46%
2019/02/12	1	47.05	0	0.00	47.45	1	2,079	0.05%
2019/01/21	1	48.45	1	49.90	48.15	0	1,914	0.00%
2019/01/18	2	45.43	1	46.80	46.80	1	1,678	0.06%
2019/01/17	2	46.13	1	44.85	44.00	1	1,608	0.06%
2019/01/16	3	43.42	0	0.00	45.20	3	1,529	0.20%
2019/01/07	1	39.30	2	39.65	39.30	-1	1,484	-0.07%
2019/01/03	1	37.85	0	0.00	37.80	1	1,530	0.07%
2018/12/04	0	0.00	6	48.31	48.30	-6	1,574	-0.38%
2018/11/30	5	49.00	1	48.50	48.45	4	1,534	0.26%
2018/11/29	1	48.00	1	46.70	49.20	0	1,471	0.00%
2018/11/28	3	43.35	3	42.70	45.40	0	1,334	0.00%
2018/11/27	1	41.30	2	40.23	41.55	-1	1,233	-0.08%
2018/11/26	1	39.75	0	0.00	39.70	1	1,199	0.08%
2018/11/23	1	38.10	0	0.00	38.25	1	1,185	0.08%
2018/11/22	0	0.00	4	40.40	39.25	-4	1,166	-0.34%
2018/11/21	1	37.30	0	0.00	38.00	1	1,130	0.09%
2018/11/13	1	35.40	0	0.00	36.25	1	1,250	0.08%
2018/10/31	0	0.00	1	35.90	36.45	-1	1,261	-0.08%
2018/10/30	0	0.00	3	34.00	33.85	-3	1,245	-0.24%
2018/10/26	1	33.70	4	33.60	33.60	-3	1,251	-0.24%
2018/10/25	0	0.00	15	34.48	34.45	-15	1,270	-1.18%
2018/10/19	0	0.00	1	37.05	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	6	37.00	37.00	-6	1,297	-0.46%
2018/10/15	0	0.00	1	36.00	35.75	-1	1,276	-0.08%
2018/10/12	5	33.93	15	34.49	34.85	-10	1,281	-0.78%
2018/10/11	1	34.85	0	0.00	34.50	1	1,246	0.08%
2018/10/05	1	39.00	28	38.77	39.30	-27	1,232	-2.19%
2018/10/04	1	41.45	0	0.00	41.20	1	1,220	0.08%
2018/10/03	1	42.85	0	0.00	42.80	1	1,210	0.08%
2018/09/26	3	45.07	0	0.00	44.80	3	1,231	0.24%
2018/09/25	0	0.00	1	45.60	45.35	-1	1,243	-0.08%
2018/09/21	1	43.50	0	0.00	44.20	1	1,243	0.08%
2018/09/19	18	44.65	0	0.00	44.65	18	1,257	1.43%
2018/09/17	0	0.00	1	45.25	45.00	-1	1,250	-0.08%
2018/09/14	1	44.95	0	0.00	45.75	1	1,246	0.08%
2018/09/10	1	47.40	0	0.00	47.20	1	1,207	0.08%
2018/08/30	1	54.70	0	0.00	54.60	1	1,445	0.07%
2018/08/27	1	53.20	0	0.00	53.50	1	1,596	0.06%
2018/08/23	3	51.90	0	0.00	52.00	3	1,705	0.18%
2018/08/21	5	50.32	0	0.00	51.20	5	1,803	0.28%
2018/08/20	14	53.16	0	0.00	51.80	14	1,809	0.77%
2018/08/13	1	57.50	0	0.00	57.40	1	1,832	0.05%
2018/08/06	0	0.00	10	62.65	62.90	-10	1,973	-0.51%
2018/07/19	0	0.00	2	63.00	61.50	-2	2,250	-0.09%
2018/07/18	0	0.00	3	60.70	61.00	-3	2,270	-0.13%
2018/07/10	2	61.60	0	0.00	61.30	2	2,450	0.08%
2018/06/28	2	60.25	0	0.00	60.00	2	2,495	0.08%
2018/06/25	1	63.50	0	0.00	63.00	1	2,522	0.04%
2018/06/19	1	65.50	0	0.00	65.00	1	2,600	0.04%
2018/06/15	0	0.00	1	67.40	66.90	-1	2,621	-0.04%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.90	69.00	-1	2,833	-0.04%
2018/06/07	0	0.00	1	68.50	68.60	-1	2,822	-0.04%
2018/06/06	0	0.00	24	68.13	68.50	-24	2,878	-0.83%
2018/06/05	25	69.16	0	0.00	67.70	25	2,852	0.88%
2018/06/04	0	0.00	2	67.75	67.40	-2	2,807	-0.07%
2018/06/01	2	65.70	0	0.00	65.40	2	2,806	0.07%
2018/05/31	0	0.00	2	68.10	66.60	-2	2,799	-0.07%
2018/05/30	0	0.00	1	65.50	65.20	-1	2,739	-0.04%
2018/05/29	0	0.00	1	66.30	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	2	62.90	64.00	-2	2,688	-0.07%
2018/05/25	0	0.00	1	61.20	61.20	-1	2,701	-0.04%
2018/05/22	0	0.00	1	61.60	60.20	-1	3,062	-0.03%
2018/05/17	6	60.60	0	0.00	60.00	6	3,163	0.19%
2018/05/16	0	0.00	1	61.70	61.90	-1	3,175	-0.03%
2018/05/15	1	59.00	0	0.00	58.90	1	3,205	0.03%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	1	57.20	0	0.00	56.90	1	3,412	0.03%
2018/05/02	0	0.00	4	54.25	54.10	-4	4,069	-0.10%
2018/04/26	1	55.80	5	57.00	55.60	-4	4,058	-0.10%
2018/04/25	0	0.00	1	58.30	58.00	-1	4,114	-0.02%
2018/04/23	22	57.43	0	0.00	57.00	22	4,040	0.54%
2018/04/18	3	64.73	0	0.00	63.90	3	3,956	0.08%
2018/04/17	1	66.70	2	67.00	66.40	-1	3,924	-0.03%
2018/04/16	1	65.50	0	0.00	66.40	1	3,932	0.03%
2018/04/12	2	68.10	0	0.00	68.00	2	3,925	0.05%
2018/04/11	1	68.20	0	0.00	69.00	1	3,939	0.03%
2018/04/10	1	70.10	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/04/03	1	68.40	0	0.00	69.30	1	4,036	0.02%
2018/04/02	2	70.00	0	0.00	69.60	2	4,060	0.05%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/26	1	72.00	1	71.30	71.30	0	4,127	0.00%
2018/03/23	5	72.08	0	0.00	72.00	5	4,123	0.12%
2018/03/21	0	0.00	1	75.50	74.50	-1	4,083	-0.02%
2018/03/20	1	73.90	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	74.30	0	0.00	75.40	1	4,087	0.02%
2018/03/16	4	76.68	5	75.94	75.10	-1	4,081	-0.02%
2018/03/15	3	76.53	3	76.00	76.70	0	3,974	0.00%
2018/03/14	3	73.50	1	74.90	72.90	2	3,800	0.05%
2018/03/13	0	0.00	1	73.80	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	5	73.42	72.90	-5	3,782	-0.13%
2018/03/08	1	69.70	0	0.00	70.10	1	3,757	0.03%
2018/03/07	3	70.27	1	70.30	69.80	2	3,746	0.05%
2018/03/05	4	72.15	0	0.00	71.80	4	3,774	0.11%
2018/02/27	1	76.00	0	0.00	73.00	1	3,792	0.03%
2018/02/26	6	76.25	7	76.63	74.30	-1	3,813	-0.03%
2018/02/23	0	0.00	2	73.65	72.50	-2	3,599	-0.06%
2018/02/22	3	72.27	5	72.16	72.00	-2	3,588	-0.06%
2018/02/21	7	72.11	4	71.30	70.90	3	3,585	0.08%
2018/02/12	1	71.50	1	69.30	67.80	0	3,546	0.00%
2018/02/08	1	70.40	1	70.30	70.30	0	3,476	0.00%
2018/02/07	0	0.00	1	71.20	70.00	-1	3,452	-0.03%
2018/02/06	1	66.40	0	0.00	67.40	1	3,403	0.03%
2018/02/02	3	72.00	0	0.00	71.60	3	3,287	0.09%
2018/02/01	2	74.70	0	0.00	74.30	2	3,291	0.06%
2018/01/31	0	0.00	5	74.12	76.10	-5	3,304	-0.15%
2018/01/30	3	78.13	5	77.64	75.30	-2	3,489	-0.06%
2018/01/29	9	73.41	16	73.80	75.70	-7	3,226	-0.22%
2018/01/26	1	68.60	0	0.00	68.90	1	3,025	0.03%
2018/01/25	1	66.50	0	0.00	65.50	1	3,039	0.03%
2018/01/22	2	66.05	0	0.00	66.20	2	3,276	0.06%
2018/01/19	2	68.20	1	70.20	67.20	1	3,328	0.03%
2018/01/18	0	0.00	1	68.10	68.10	-1	3,280	-0.03%
2018/01/15	0	0.00	1	68.00	67.30	-1	3,555	-0.03%
2018/01/12	0	0.00	3	65.80	65.90	-3	3,677	-0.08%
2018/01/08	4	65.85	0	0.00	65.00	4	4,420	0.09%
2018/01/05	2	67.20	1	67.00	67.40	1	4,639	0.02%
2018/01/04	4	67.48	5	68.44	67.70	-1	4,687	-0.02%