精材 (3374)-元大-承德券商分點個股進出

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
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/30	0	0.00	3	117.00	117.00	-3	2,090	-0.14%
2024/04/26	0.1	116.00	0	0.00	117.00	0.1	2,129	0.00%
2024/04/22	0	0.00	4	112.00	111.00	-4	2,219	-0.18%
2024/04/18	0	0.00	1	116.00	117.50	-1	2,195	-0.05%
2024/04/17	0.1	119.00	1	119.00	117.50	-1	2,193	-0.04%
2024/04/16	0	0.00	2	118.00	117.50	-2	2,187	-0.09%
2024/04/15	0	0.00	0	121.50	121.50	0	2,174	0.00%
2024/04/11	0	0.00	10	125.50	125.50	-10	2,166	-0.46%
2024/04/09	0.1	129.00	0	0.00	127.50	0.1	2,159	0.00%
2024/04/02	11	127.46	1	127.50	127.50	10	2,130	0.47%
2024/03/26	0	0.00	2	126.00	124.50	-2	2,136	-0.09%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	2	129.75	0	0.00	128.50	2	2,159	0.09%
2024/03/20	1	126.00	3	128.00	126.00	-2	2,190	-0.09%
2024/03/19	0	0.00	1	126.00	126.50	-1	2,207	-0.05%
2024/03/15	0	0.00	1	124.50	123.50	-1	2,250	-0.04%
2024/03/14	2	126.00	0	0.00	125.50	2	2,331	0.09%
2024/03/13	1	127.50	0	0.00	126.50	1	2,357	0.04%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	18	133.14	7	132.14	129.50	11	2,439	0.45%
2024/03/07	3	131.50	1	135.00	131.50	2	2,390	0.08%
2024/03/06	0	0.00	5	131.50	132.00	-5	2,447	-0.20%
2024/03/05	0	0.00	8	132.19	131.50	-8	2,529	-0.32%
2024/03/04	0	0.00	1	131.00	130.50	-1	2,580	-0.04%
2024/02/29	1	132.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	8	128.69	7	131.00	128.50	1	2,893	0.03%
2024/02/26	1	131.00	3	130.50	130.50	-2	3,073	-0.07%
2024/02/23	15	134.67	7	135.36	132.50	8	3,063	0.26%
2024/02/22	3	131.00	2	132.00	131.50	1	3,009	0.03%
2024/02/21	8	130.00	5	130.20	129.50	3	2,972	0.10%
2024/02/20	15	136.13	3	136.67	135.50	12	2,886	0.42%
2024/02/19	4	135.00	14	135.54	133.50	-10	2,822	-0.35%
2024/02/16	2	132.25	0	0.00	132.50	2	2,756	0.07%
2024/02/15	4	130.38	7	129.00	131.50	-3	2,759	-0.11%
2024/02/05	2	126.50	0	0.00	126.50	2	2,821	0.07%
2024/01/31	1	125.50	0	0.00	125.50	1	2,787	0.04%
2024/01/29	2	126.50	0	0.00	126.50	2	2,963	0.07%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/24	1	127.00	5	128.80	127.50	-4	2,970	-0.13%
2024/01/23	2	127.25	2	126.50	127.00	0	2,959	0.00%
2024/01/19	0	0.00	2	128.25	125.50	-2	2,939	-0.07%
2024/01/16	1	122.00	1	124.00	124.00	0	2,963	0.00%
2024/01/12	1	122.50	0	0.00	122.00	1	3,070	0.03%
2024/01/10	0	0.00	1	121.00	121.50	-1	3,164	-0.03%
2024/01/04	0	0.00	2	123.00	123.00	-2	3,265	-0.06%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/21	1	125.50	0	0.00	125.00	1	3,416	0.03%
2023/12/15	0	0.00	4	131.25	130.00	-4	3,365	-0.12%
2023/12/14	1	131.00	1	130.00	130.00	0	3,308	0.00%
2023/12/12	3	129.33	1	128.00	127.50	2	3,258	0.06%
2023/12/11	6.1	129.74	7.1	128.37	128.50	-1	3,222	-0.03%
2023/12/08	0	0.00	3	137.50	136.00	-3	3,128	-0.10%
2023/12/07	3	135.50	1	135.00	135.00	2	3,092	0.06%
2023/12/06	2	137.00	1	138.00	136.00	1	3,046	0.03%
2023/12/05	10	137.90	5.1	138.81	135.50	4.9	3,037	0.16%
2023/12/04	10.2	138.78	0	0.00	137.50	10.2	2,976	0.34%
2023/12/01	7.1	139.86	0	0.00	139.50	7.1	2,929	0.24%
2023/11/30	12	138.13	22.1	138.32	138.00	-10.1	2,840	-0.35%
2023/11/29	3	135.67	3	135.33	136.00	0	2,739	0.00%
2023/11/28	4.1	132.88	1	134.00	132.50	3.1	2,664	0.12%
2023/11/27	1.3	134.00	5	140.20	133.50	-3.7	2,531	-0.15%
2023/11/24	1	136.50	3	139.33	136.50	-2	2,387	-0.08%
2023/11/22	1.1	130.50	0.1	130.50	133.50	1	2,096	0.05%
2023/11/21	2	133.50	2	132.99	132.50	0	2,064	0.00%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	0	0.00	2	128.00	128.00	-2	1,978	-0.10%
2023/11/15	4	131.38	1	129.00	128.50	3	1,973	0.15%
2023/11/14	2	130.25	3	130.17	130.00	-1	1,941	-0.05%
2023/11/13	7	130.07	4	129.88	128.50	3	1,908	0.16%
2023/11/10	1	127.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	0	0.00	1	126.50	129.00	-1	1,763	-0.06%
2023/11/08	0	0.00	2	128.75	128.50	-2	1,773	-0.11%
2023/11/07	2	129.50	11	128.95	130.00	-9	1,712	-0.53%
2023/11/06	14.1	129.44	15	126.87	128.00	-0.9	1,633	-0.06%
2023/11/03	1	121.49	9	121.00	121.00	-8	1,518	-0.53%
2023/11/02	2	120.50	0	0.00	120.00	2	1,517	0.13%
2023/11/01	0	0.00	5	117.50	115.50	-5	1,514	-0.33%
2023/10/31	2	118.50	4	118.50	115.50	-2	1,516	-0.13%
2023/10/27	0	0.00	1	116.50	117.00	-1	1,535	-0.07%
2023/10/26	4	120.38	2	121.50	117.50	2	1,550	0.13%
2023/10/25	0	0.00	5	122.60	122.50	-5	1,527	-0.33%
2023/10/24	2	117.50	0	0.00	118.00	2	1,478	0.14%
2023/10/23	2	119.75	0	0.00	116.50	2	1,494	0.13%
2023/10/20	9	120.56	6.4	120.13	120.00	2.6	1,498	0.17%
2023/10/19	1	120.50	7	122.29	123.50	-6	1,467	-0.41%
2023/10/17	1	118.00	0	0.00	118.00	1	1,490	0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0.4	118.00	0	0.00	118.00	0.4	1,554	0.03%
2023/10/06	0	0.00	2	111.50	112.00	-2	1,719	-0.12%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/03	1	115.00	0	0.00	114.00	1	1,884	0.05%
2023/09/28	3	117.00	2	118.00	117.50	1	2,015	0.05%
2023/09/27	1	118.50	1	118.00	118.00	0	2,224	0.00%
2023/09/25	0	0.00	1	110.00	108.50	-1	2,693	-0.04%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	4	108.63	0	0.00	108.00	4	2,834	0.14%
2023/09/19	0	0.00	3	113.00	111.00	-3	2,924	-0.10%
2023/09/12	2	110.00	0	0.00	110.50	2	3,224	0.06%
2023/09/11	0	0.00	6	110.50	110.00	-6	3,387	-0.18%
2023/09/08	2	112.50	1	113.00	111.50	1	3,478	0.03%
2023/09/06	0	116.50	0	0.00	116.00	0	4,172	0.00%
2023/09/05	3	117.16	0	0.00	117.00	3	4,457	0.07%
2023/08/31	1	113.00	1	112.00	114.00	0	4,918	0.00%
2023/08/30	1	112.50	1	113.00	112.00	0	4,926	0.00%
2023/08/25	0	0.00	1	111.50	111.00	-1	4,937	-0.02%
2023/08/24	0	0.00	2	114.00	113.50	-2	4,937	-0.04%
2023/08/23	1	113.50	0	0.00	113.00	1	4,936	0.02%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/17	1	112.00	1	113.00	112.00	0	4,932	0.00%
2023/08/14	3	109.00	1	109.00	109.00	2	4,897	0.04%
2023/08/07	5	120.00	0	0.00	119.00	5	4,807	0.10%
2023/08/04	0	0.00	4	120.00	121.00	-4	4,784	-0.08%
2023/07/31	4	129.38	1	125.50	125.00	3	4,721	0.06%
2023/07/26	1	126.50	1	125.50	125.50	0	4,655	0.00%
2023/07/25	2	129.25	1	130.00	129.00	1	4,639	0.02%
2023/07/21	1	129.00	2.1	129.96	129.50	-1.1	4,566	-0.02%
2023/07/20	0.1	134.00	0	0.00	136.50	0.1	4,510	0.00%
2023/07/19	3	135.00	1	136.00	134.00	2	4,475	0.04%
2023/07/18	0	0.00	0.1	133.50	132.50	-0.1	4,433	0.00%
2023/07/17	0	0.00	1	134.50	134.00	-1	4,399	-0.02%
2023/07/14	1	137.50	0	0.00	138.00	1	4,358	0.02%
2023/07/13	12	136.63	10	139.00	134.50	2	4,332	0.05%
2023/07/12	6	136.50	0	137.50	137.00	6	4,253	0.14%
2023/07/11	3	136.67	3.1	133.87	133.50	-0.1	4,175	0.00%
2023/07/10	1	136.50	2	136.51	136.00	-1	4,119	-0.03%
2023/07/07	8.1	135.42	0	0.00	134.00	8.1	4,061	0.20%
2023/07/06	3	139.33	3	140.33	135.00	0	3,973	0.00%
2023/07/05	11.3	142.76	8	142.69	140.00	3.3	3,862	0.08%
2023/07/04	1	137.00	21	141.19	144.50	-20	3,576	-0.56%
2023/07/03	9	130.67	5	131.00	131.50	4	3,173	0.13%
2023/06/30	3	125.67	4	126.38	128.50	-1	3,046	-0.03%
2023/06/29	0	0.00	1	127.00	126.00	-1	3,017	-0.03%
2023/06/28	5	128.60	1	127.00	126.50	4	3,009	0.13%
2023/06/27	7	127.36	3	127.84	126.50	4	2,960	0.13%
2023/06/26	5	124.80	3	126.50	124.50	2	2,867	0.07%
2023/06/21	5	123.00	2	124.00	123.00	3	2,813	0.11%
2023/06/20	3	127.67	1	129.00	126.50	2	2,776	0.07%
2023/06/19	5	128.40	2	129.50	129.00	3	2,744	0.11%
2023/06/16	5	127.90	6.1	129.47	127.00	-1.1	2,673	-0.04%
2023/06/15	13	133.42	8	132.63	130.00	5	2,616	0.19%
2023/06/14	7	129.57	1	132.00	129.00	6	2,456	0.24%
2023/06/13	1	129.94	1.1	131.11	130.00	-0.1	2,372	0.00%
2023/06/12	19.1	133.77	12.6	131.27	128.00	6.5	2,139	0.30%
2023/06/09	6.1	124.21	10	125.85	128.00	-3.9	1,682	-0.23%
2023/06/08	12.3	118.09	7.3	118.25	116.50	5	1,425	0.35%
2023/06/07	9	110.42	10	110.50	113.00	-1	1,147	-0.09%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/02	0	0.00	8	106.50	105.00	-8	1,148	-0.70%
2023/06/01	0	0.00	3	105.50	105.00	-3	1,157	-0.26%
2023/05/30	10	105.00	0	0.00	105.50	10	1,153	0.87%
2023/05/29	0.1	105.00	0	0.00	105.00	0.1	1,152	0.00%
2023/05/26	1	105.00	6	106.00	104.50	-5	1,146	-0.44%
2023/05/25	0	0.00	5	102.50	102.50	-5	1,117	-0.45%
2023/05/19	0	0.00	4	100.88	99.70	-4	1,199	-0.33%
2023/05/16	1	98.70	0	0.00	99.10	1	1,243	0.08%
2023/05/11	1	97.00	0	0.00	95.90	1	1,373	0.07%
2023/05/09	1	98.80	0	0.00	98.40	1	1,398	0.07%
2023/04/28	4	98.63	0	0.00	98.00	4	1,579	0.25%
2023/04/27	1	98.90	0	0.00	98.10	1	1,583	0.06%
2023/04/26	1	96.10	0	0.00	98.80	1	1,599	0.06%
2023/04/25	1	99.90	0	0.00	97.80	1	1,649	0.06%
2023/04/21	4	102.50	0	0.00	102.00	4	1,639	0.24%
2023/04/20	7	107.00	0	0.00	105.00	7	1,658	0.42%
2023/04/17	3	110.33	2	110.00	110.00	1	1,643	0.06%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/12	5	107.40	0	0.00	107.00	5	1,616	0.31%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/07	2	108.50	0	0.00	107.00	2	1,632	0.12%
2023/03/31	2	108.75	0	0.00	108.00	2	1,652	0.12%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/27	1	108.00	1	109.00	108.00	0	1,636	0.00%
2023/03/24	1	111.00	0	0.00	110.50	1	1,643	0.06%
2023/03/23	0	0.00	1	111.00	110.00	-1	1,629	-0.06%
2023/03/17	0	0.00	24	106.50	106.50	-24	1,619	-1.48%
2023/03/16	0	0.00	1	106.00	105.00	-1	1,624	-0.06%
2023/03/14	0	0.00	1	108.00	106.50	-1	1,667	-0.06%
2023/03/10	4	110.00	4	109.75	110.00	0	1,747	0.00%
2023/03/09	20	111.93	2	111.50	111.50	18	1,840	0.98%
2023/03/08	3	110.00	8	110.06	111.50	-5	1,820	-0.27%
2023/03/06	4	106.00	0	0.00	105.50	4	1,721	0.23%
2023/03/03	1	103.00	0	0.00	103.00	1	1,724	0.06%
2023/02/23	2	102.50	1	103.00	103.50	1	1,875	0.05%
2023/02/22	3	102.00	0	0.00	101.50	3	1,922	0.16%
2023/02/17	0	0.00	2	103.00	104.00	-2	2,329	-0.09%
2023/02/16	0	0.00	1	105.00	106.50	-1	2,299	-0.04%
2023/02/15	1	103.50	0	0.00	104.00	1	2,338	0.04%
2023/02/14	1	105.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	1	105.50	1	106.50	105.50	0	2,382	0.00%
2023/02/10	2	109.75	0	0.00	107.00	2	2,416	0.08%
2023/02/07	0	0.00	2	108.00	108.00	-2	2,346	-0.09%
2023/02/03	2	107.50	1	110.00	107.50	1	2,350	0.04%
2023/01/30	0	0.00	1.1	106.45	106.00	-1.1	2,325	-0.05%
2023/01/17	1	105.00	1	104.50	104.50	0	2,255	0.00%
2023/01/16	2	103.50	2	103.50	103.50	0	2,261	0.00%
2023/01/13	8	103.69	0	0.00	101.50	8	2,252	0.36%
2023/01/10	0	0.00	3	105.50	104.50	-3	2,203	-0.14%
2023/01/09	5	104.40	2	105.50	104.00	3	2,182	0.14%
2022/12/30	2	96.40	0	0.00	96.30	2	2,255	0.09%
2022/12/28	0	97.50	0	0.00	95.40	0	2,345	0.00%
2022/12/26	0	99.00	0	0.00	98.50	0	2,486	0.00%
2022/12/23	0	98.60	0	0.00	99.50	0	2,554	0.00%
2022/12/22	0	0.00	1	101.50	101.00	-1	2,641	-0.04%
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%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/08	0	0.00	1	104.00	104.00	-1	2,788	-0.04%
2022/12/06	0	0.00	2	107.00	106.50	-2	2,754	-0.07%
2022/12/05	1.1	110.52	0	0.00	111.00	1.1	2,723	0.04%
2022/11/23	1	105.00	1	107.00	104.00	0	2,530	0.00%
2022/11/22	1	104.50	1	105.00	105.00	0	2,489	0.00%
2022/11/18	2	105.75	1	104.50	106.00	1	2,459	0.04%
2022/11/17	4	105.88	2	106.50	107.00	2	2,423	0.08%
2022/11/16	9	109.78	1	111.50	108.00	8	2,381	0.34%
2022/11/15	2	105.75	2	104.75	109.50	0	2,254	0.00%
2022/11/14	0	0.00	1	99.60	99.70	-1	2,158	-0.05%
2022/11/11	5	99.94	3	99.07	97.80	2	2,164	0.09%
2022/11/10	0	0.00	6	94.78	95.50	-6	2,125	-0.28%
2022/11/09	9	93.42	18	94.12	94.40	-9	2,125	-0.42%
2022/11/08	14	93.67	8	94.55	92.40	6	2,124	0.28%
2022/11/07	10	93.72	2	94.40	93.30	8	2,197	0.36%
2022/11/04	2	96.60	2	95.20	96.70	0	2,209	0.00%
2022/11/02	2	94.40	2	95.20	94.40	0	2,346	0.00%
2022/11/01	2	94.55	0	0.00	94.70	2	2,396	0.08%
2022/10/28	0	0.00	2	91.40	91.40	-2	2,528	-0.08%
2022/10/27	2	92.50	4	90.28	92.90	-2	2,534	-0.08%
2022/10/26	0	0.00	1	88.40	88.80	-1	2,533	-0.04%
2022/10/25	4	87.63	3	88.53	87.50	1	2,534	0.04%
2022/10/24	3	89.00	0	0.00	88.40	3	2,546	0.12%
2022/10/21	0	0.00	2	89.60	89.60	-2	2,560	-0.08%
2022/10/14	0	91.00	5	88.96	90.50	-5	2,810	-0.18%
2022/10/13	5	87.80	0	0.00	85.10	5	2,835	0.18%
2022/10/12	1	91.20	5	89.98	90.60	-4	2,837	-0.14%
2022/10/11	5	88.78	0	0.00	88.50	5	2,908	0.17%
2022/10/07	1	94.60	1	94.50	94.60	0	3,000	0.00%
2022/10/05	1	98.70	0	0.00	94.20	1	3,049	0.03%
2022/10/04	7	92.63	12	93.69	93.80	-5	3,038	-0.16%
2022/10/03	5	92.84	0.3	94.10	91.00	4.7	3,013	0.16%
2022/09/30	0	0.00	0.2	92.13	96.00	-0.2	3,088	0.00%
2022/09/29	3	95.10	0.1	92.80	92.90	2.9	3,245	0.09%
2022/09/28	7	98.73	1	100.50	97.20	6	3,202	0.19%
2022/09/27	0	0.00	8	102.23	106.00	-8	3,173	-0.25%
2022/09/23	0	0.00	1	113.00	113.00	-1	3,130	-0.03%
2022/09/13	0	0.00	1	126.50	125.00	-1	3,416	-0.03%
2022/09/08	0	0.00	1	124.50	124.50	-1	3,512	-0.03%
2022/09/06	1	118.50	0	0.00	119.50	1	3,601	0.03%
2022/09/01	2	128.75	0	0.00	127.50	2	3,671	0.06%
2022/08/31	0	0.00	0	131.00	131.50	0	3,663	0.00%
2022/08/26	0.1	128.33	0	0.00	128.00	0.1	3,795	0.00%
2022/08/25	0	0.00	0	130.50	129.50	0	3,821	0.00%
2022/08/24	0.1	128.50	1.1	128.56	128.00	-1	3,855	-0.03%
2022/08/22	1	129.47	1.1	132.00	128.50	0	4,022	0.00%
2022/08/18	0.2	124.80	0	0.00	124.50	0.2	3,947	0.00%
2022/08/17	1	124.00	1	124.00	124.00	0	3,950	0.00%
2022/08/12	2	117.75	4	121.88	122.50	-2	4,094	-0.05%
2022/08/11	3	122.17	1	120.50	120.50	2	4,113	0.05%
2022/08/10	0	0.00	0.3	121.50	120.50	-0.3	4,137	-0.01%
2022/08/09	1	125.50	1.2	124.67	125.00	-0.2	4,121	0.00%
2022/08/05	2	128.25	3	130.33	129.50	-1	4,038	-0.02%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/07/26	0.1	126.00	1	128.00	127.50	-0.9	4,362	-0.02%
2022/07/25	0	124.00	0	0.00	126.00	0	4,407	0.00%
2022/07/20	1	122.00	0	0.00	122.00	1	4,686	0.02%
2022/07/19	0	122.83	1	124.50	122.50	-1	4,758	-0.02%
2022/07/18	1	123.46	0	0.00	124.50	1	4,884	0.02%
2022/07/15	6	122.42	7	121.64	122.00	-1	5,046	-0.02%
2022/07/12	0.1	108.50	0	0.00	107.00	0.1	5,151	0.00%
2022/07/08	2	108.00	2	109.75	111.00	0	5,042	0.00%
2022/07/07	2	104.00	10	103.35	111.00	-8	4,893	-0.16%
2022/07/06	8	116.00	1.2	117.15	111.50	6.9	4,678	0.15%
2022/07/05	0	0.00	4	121.25	123.50	-4	4,631	-0.09%
2022/07/04	0.3	121.31	0	0.00	121.50	0.3	4,591	0.01%
2022/07/01	1	123.00	2	126.25	122.00	-1	4,577	-0.02%
2022/06/29	0	134.71	0	0.00	134.50	0	4,539	0.00%
2022/06/23	1	122.49	1	125.50	124.50	0	4,660	0.00%
2022/06/20	0	0.00	0	125.00	122.00	0	4,497	0.00%
2022/06/17	0	128.00	0	0.00	129.50	0	4,437	0.00%
2022/06/16	0	135.50	1.1	133.36	131.50	-1.1	4,399	-0.02%
2022/06/15	5	139.10	3	142.00	137.00	2	4,351	0.05%
2022/06/14	2	144.75	2	143.00	145.00	0	4,309	0.00%
2022/06/13	0	0.00	1	147.50	146.00	-1	4,244	-0.02%
2022/06/10	0.1	148.50	2	148.50	148.50	-1.9	4,214	-0.05%
2022/06/09	0.1	148.00	0.1	147.00	148.00	0	4,190	0.00%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/06	0	0.00	3	149.83	147.00	-3	4,107	-0.07%
2022/06/02	0	0.00	3	146.00	146.00	-3	4,008	-0.07%
2022/05/31	1	148.00	2	146.75	147.00	-1	3,922	-0.03%
2022/05/30	2	145.25	2	145.74	146.00	0	3,782	0.00%
2022/05/27	3	142.00	1	144.00	143.50	2	3,728	0.05%
2022/05/25	0	0.00	2	138.00	140.50	-2	3,661	-0.05%
2022/05/24	1	138.00	1.1	139.14	138.00	-0.1	3,663	0.00%
2022/05/23	1	143.01	3	145.17	142.50	-2	3,617	-0.06%
2022/05/20	1.1	143.98	0	0.00	144.00	1.1	3,542	0.03%
2022/05/19	3	140.67	6	142.33	144.00	-3	3,476	-0.09%
2022/05/18	1	139.00	0.1	138.00	139.50	1	3,422	0.03%
2022/05/17	2	137.00	3	138.17	140.00	-1	3,358	-0.03%
2022/05/16	2.3	135.36	3	138.17	135.00	-0.8	3,322	-0.02%
2022/05/13	3	135.50	0	0.00	135.50	3	3,295	0.09%
2022/05/12	3.4	135.10	0	0.00	132.50	3.4	3,276	0.10%
2022/05/11	1.2	135.46	2	137.25	137.00	-0.9	3,252	-0.03%
2022/05/10	2	130.75	2	133.50	135.50	0	3,192	0.00%
2022/05/09	1	131.50	2.5	131.80	133.00	-1.5	3,173	-0.05%
2022/05/06	1	134.50	1	135.00	134.50	0	3,131	0.00%
2022/05/05	8	138.50	9	135.44	134.50	-1	3,077	-0.03%
2022/05/04	2	138.25	0.6	136.16	135.00	1.5	3,024	0.05%
2022/05/03	8.2	142.37	7	142.50	137.00	1.2	2,958	0.04%
2022/04/28	4	138.38	2	137.00	135.50	2	2,587	0.08%
2022/04/27	3	131.33	2	132.00	136.00	1	2,398	0.04%
2022/04/26	3.1	138.21	8	135.88	131.50	-4.9	2,301	-0.21%
2022/04/25	4	138.13	2	137.50	137.00	2	2,148	0.09%
2022/04/22	2	139.00	1	138.50	138.00	1	2,052	0.05%
2022/04/21	2	135.75	6	135.67	138.00	-4	1,943	-0.21%
2022/04/20	4	130.88	3	130.67	130.50	1	1,676	0.06%
2022/04/19	7	130.50	5	130.30	126.50	2	1,602	0.12%
2022/04/18	0	0.00	6	130.33	130.00	-6	1,483	-0.40%
2022/04/12	0	0.00	1	119.50	120.00	-1	1,510	-0.07%
2022/04/11	1	118.50	0	0.00	119.50	1	1,793	0.06%
2022/04/01	2	127.75	0	0.00	128.50	2	2,004	0.10%
2022/03/31	7	130.21	2	129.75	130.50	5	1,990	0.25%
2022/03/30	0	0.00	5	124.30	130.50	-5	1,826	-0.27%
2022/03/29	4	118.75	0	0.00	119.00	4	1,743	0.23%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0	0.00	6	122.17	121.00	-6	1,760	-0.34%
2022/03/17	2	122.00	0	0.00	122.00	2	1,788	0.11%
2022/03/03	5	122.50	0	0.00	122.50	5	2,013	0.25%
2022/02/25	0	0.00	1	119.50	118.50	-1	2,038	-0.05%
2022/02/24	1	117.50	1	120.00	118.00	0	2,053	0.00%
2022/02/23	0	0.00	1	120.50	122.00	-1	2,048	-0.05%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/18	0	0.00	1	121.50	124.50	-1	2,107	-0.05%
2022/02/17	1	131.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	1	131.50	0	0.00	133.00	1	2,083	0.05%
2022/01/24	0	0.00	1	129.00	129.50	-1	2,841	-0.04%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/14	0	0.00	1	139.50	136.00	-1	2,897	-0.03%
2022/01/10	0	0.00	1.2	139.00	139.50	-1.2	3,363	-0.04%
2022/01/07	2	137.75	1	142.50	138.00	1	3,428	0.03%
2022/01/06	1	141.00	1	140.50	141.50	0	3,396	0.00%
2022/01/05	5	146.30	5	144.90	143.00	0	3,378	0.00%
2022/01/04	7	149.07	11	148.18	146.00	-4	3,327	-0.12%
2022/01/03	2	143.50	0	0.00	143.00	2	3,050	0.07%
2021/12/30	1	145.00	1	145.00	143.00	0	3,016	0.00%
2021/12/29	3	142.17	2	142.00	145.00	1	2,999	0.03%
2021/12/28	2	143.50	16.2	143.90	143.00	-14.2	2,959	-0.48%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	1	136.00	137.50	-1	2,949	-0.03%
2021/12/17	1	137.50	0	0.00	137.00	1	2,960	0.03%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/14	2	137.25	1	138.00	136.50	1	2,979	0.03%
2021/12/13	68	138.79	60.3	137.51	137.50	7.7	2,997	0.26%
2021/12/10	1	140.50	1	141.50	140.50	0	2,997	0.00%
2021/12/09	1	142.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	3	143.50	3	145.00	142.00	0	3,038	0.00%
2021/12/07	4	143.88	0	0.00	142.00	4	3,038	0.13%
2021/12/06	2	144.25	3.2	145.47	144.00	-1.2	3,028	-0.04%
2021/12/03	2	145.50	0	0.00	144.50	2	3,015	0.07%
2021/12/02	0	0.00	3	142.67	143.00	-3	2,974	-0.10%
2021/12/01	2	138.00	2.1	142.40	142.00	-0.1	2,961	0.00%
2021/11/30	0.2	138.00	0.2	137.50	138.00	0	2,964	0.00%
2021/11/29	0	0.00	8	133.00	136.00	-8	3,003	-0.27%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/24	0	0.00	1.1	138.09	138.50	-1.1	3,117	-0.04%
2021/11/22	2	142.25	0	0.00	141.00	2	3,221	0.06%
2021/11/19	3.1	143.32	4	144.63	143.00	-0.9	3,264	-0.03%
2021/11/17	1	142.00	1	143.00	142.00	0	3,270	0.00%
2021/11/16	1	143.50	1	142.50	142.50	0	3,270	0.00%
2021/11/15	1	144.00	1.1	144.86	144.50	-0.1	3,283	0.00%
2021/11/12	2	144.00	0.1	142.00	143.50	1.9	3,317	0.06%
2021/11/11	1	143.50	0.1	142.50	142.00	0.9	3,340	0.03%
2021/11/10	6	145.75	5	147.30	147.50	1	3,484	0.03%
2021/11/09	13	149.00	21.1	148.32	146.50	-8.1	3,652	-0.22%
2021/11/08	1	138.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	8	138.81	2	137.75	138.50	6	3,474	0.17%
2021/11/04	1	136.00	2	135.75	136.50	-1	3,454	-0.03%
2021/11/03	1	135.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	1	143.00	2	139.50	136.50	-1	3,486	-0.03%
2021/11/01	2	138.25	3.1	138.18	139.00	-1.1	3,422	-0.03%
2021/10/22	2	134.75	1	135.00	134.50	1	3,615	0.03%
2021/10/21	2	138.00	0	0.00	134.00	2	3,638	0.05%
2021/10/20	5	137.00	7	136.43	137.50	-2	3,645	-0.05%
2021/10/19	2	137.00	13	137.42	137.50	-11	3,661	-0.30%
2021/10/18	14	134.43	4	136.50	134.50	10	3,648	0.27%
2021/10/15	0	0.00	10	126.35	131.00	-10	3,585	-0.28%
2021/10/13	2	118.75	0	0.00	119.00	2	3,706	0.05%
2021/10/12	5	120.00	1	120.00	121.00	4	3,828	0.10%
2021/10/07	0	0.00	10	124.40	125.50	-10	4,392	-0.23%
2021/10/06	0	0.00	1	123.00	119.50	-1	4,680	-0.02%
2021/10/05	1	121.50	0	0.00	124.00	1	5,048	0.02%
2021/10/04	5	120.90	6	124.42	119.00	-1	5,076	-0.02%
2021/10/01	7	123.36	0	0.00	121.50	7	5,188	0.13%
2021/09/30	1	128.00	5	126.60	127.50	-4	5,275	-0.08%
2021/09/29	4	126.50	0	0.00	124.50	4	5,297	0.08%
2021/09/24	5	135.00	1.2	136.58	136.50	3.8	5,473	0.07%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/22	0	134.00	0	0.00	133.50	0	5,632	0.00%
2021/09/17	0.1	136.00	2	134.50	136.00	-1.9	5,678	-0.03%
2021/09/16	3	133.50	0	0.00	132.00	3	5,795	0.05%
2021/09/15	0	0.00	5.3	137.75	133.50	-5.3	5,867	-0.09%
2021/09/13	1	140.00	1	139.00	138.50	0	6,083	0.00%
2021/09/10	1	142.00	1	144.00	144.50	0	6,200	0.00%
2021/09/08	1	138.50	1	138.50	137.50	0	6,568	0.00%
2021/09/07	1	140.00	5	143.30	141.50	-4	6,608	-0.06%
2021/09/06	1	147.50	10	147.00	145.50	-9	6,826	-0.13%
2021/09/03	1	147.50	1	149.00	148.50	0	7,138	0.00%
2021/09/02	1	148.00	0	0.00	147.50	1	7,195	0.01%
2021/09/01	4	149.00	3	149.50	152.00	1	7,157	0.01%
2021/08/31	4	144.50	3	145.33	145.00	1	7,103	0.01%
2021/08/30	1	143.00	4	146.00	143.50	-3	7,113	-0.04%
2021/08/27	12	144.21	2	143.25	142.50	10	7,142	0.14%
2021/08/26	3	149.33	1.6	150.09	145.00	1.4	7,202	0.02%
2021/08/25	0	0.00	1	143.00	145.00	-1	7,326	-0.01%
2021/08/24	7	138.14	0	0.00	137.00	7	7,323	0.10%
2021/08/23	4	139.25	0	0.00	140.00	4	7,362	0.05%
2021/08/18	1	132.50	5	133.80	142.00	-4	7,595	-0.05%
2021/08/17	2	136.25	8	136.06	134.00	-6	7,767	-0.08%
2021/08/16	2	130.75	5	133.50	134.50	-3	7,963	-0.04%
2021/08/13	8	143.56	4	143.38	143.00	4	7,790	0.05%
2021/08/12	1	158.00	2	158.00	158.50	-1	7,552	-0.01%
2021/08/11	5	157.50	1	154.00	156.00	4	7,576	0.05%
2021/08/10	3	162.83	6	164.08	163.00	-3	7,581	-0.04%
2021/08/09	7	161.93	1	164.50	162.00	6	7,659	0.08%
2021/08/06	13	166.54	19.1	166.63	165.50	-6.1	7,759	-0.08%
2021/08/05	3	167.83	5	169.60	168.00	-2	7,924	-0.03%
2021/08/04	3	169.17	10	171.75	168.50	-7	8,069	-0.09%
2021/08/03	1	170.00	10	171.75	170.50	-9	8,134	-0.11%
2021/08/02	0	0.00	12	171.50	172.00	-12	8,146	-0.15%
2021/07/30	4	170.50	12	173.29	168.00	-8	8,183	-0.10%
2021/07/29	10	164.75	4	168.50	171.50	6	8,221	0.07%
2021/07/28	18	163.25	11.1	163.00	163.50	6.9	8,249	0.08%
2021/07/27	3	173.67	0	0.00	170.50	3	8,269	0.04%
2021/07/26	4	175.25	5	175.00	175.00	-1	8,304	-0.01%
2021/07/23	0	0.00	2	171.50	172.50	-2	8,256	-0.02%
2021/07/22	1	170.00	8	170.44	168.00	-7	8,207	-0.09%
2021/07/21	18.1	166.31	7	170.36	167.50	11.1	8,146	0.14%
2021/07/20	17	177.29	0.1	177.00	175.00	16.9	7,935	0.21%
2021/07/19	8	181.38	2	179.76	179.00	6	7,871	0.08%
2021/07/16	12	183.80	10	184.75	184.50	2	7,815	0.03%
2021/07/15	5	188.10	13	188.81	188.00	-8	7,706	-0.10%
2021/07/14	20.1	186.50	16	185.44	183.00	4.1	7,431	0.05%
2021/07/13	12.1	184.19	6.2	185.45	180.00	5.9	7,207	0.08%
2021/07/12	3.3	179.10	9	181.67	186.00	-5.7	6,948	-0.08%
2021/07/09	1	171.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	3	174.83	6	176.25	173.00	-3	6,766	-0.04%
2021/07/07	3	174.00	2.2	170.23	172.00	0.8	6,750	0.01%
2021/07/06	1	168.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	2	173.50	4	172.50	172.00	-2	6,838	-0.03%
2021/07/02	1	166.00	1	164.00	168.50	0	6,829	0.00%
2021/07/01	9	166.50	16	165.53	164.00	-7	6,840	-0.10%
2021/06/30	3	168.17	12.1	168.63	169.00	-9.1	6,861	-0.13%
2021/06/29	3	169.17	12	168.75	168.50	-9	6,940	-0.13%
2021/06/28	3	173.33	3	173.50	173.00	0	7,134	0.00%
2021/06/25	3.1	179.00	37	179.45	174.00	-33.9	7,129	-0.48%
2021/06/24	30.3	178.13	4	176.25	176.50	26.3	7,045	0.37%
2021/06/23	5	174.10	5	175.90	175.00	0	7,014	0.00%
2021/06/22	6	171.83	4	174.12	170.50	2	6,885	0.03%
2021/06/21	8.3	172.33	3.2	172.03	171.50	5.1	6,832	0.07%
2021/06/18	4	178.01	5	179.60	177.00	-1	6,705	-0.01%
2021/06/17	3.1	173.15	15	174.00	174.50	-11.9	6,484	-0.18%
2021/06/16	2.1	171.90	1	171.00	169.50	1.1	6,390	0.02%
2021/06/15	4	174.25	27	172.00	172.00	-23	6,359	-0.36%
2021/06/11	25	162.42	28	168.66	167.00	-3	6,218	-0.05%
2021/06/10	5	156.00	22	156.57	160.00	-17	5,943	-0.29%
2021/06/09	2	153.00	1	154.00	152.00	1	5,890	0.02%
2021/06/08	0	0.00	1	153.50	155.00	-1	5,946	-0.02%
2021/06/07	3	153.50	3	152.33	154.00	0	5,999	0.00%
2021/06/04	1	154.00	0	0.00	151.50	1	5,961	0.02%
2021/06/03	3	157.83	1	157.00	157.00	2	5,978	0.03%
2021/06/02	9	161.78	73	161.01	157.50	-64	5,940	-1.08%
2021/06/01	4	153.75	7	154.00	155.00	-3	5,765	-0.05%
2021/05/31	3	152.67	19	152.61	152.50	-16	5,804	-0.28%
2021/05/28	3	154.50	2	151.25	154.00	1	5,953	0.02%
2021/05/27	9	150.11	0	0.00	149.00	9	5,968	0.15%
2021/05/26	5	151.70	16	151.63	150.00	-11	5,931	-0.19%
2021/05/25	14.1	148.68	8	149.63	146.50	6.1	5,877	0.10%
2021/05/24	14	140.21	5	138.50	143.50	9	5,725	0.16%
2021/05/21	4.1	128.54	3	127.83	130.50	1.1	5,541	0.02%
2021/05/20	2	126.50	5	128.60	124.50	-3	5,629	-0.05%
2021/05/19	6	125.33	6	126.92	127.50	0	5,799	0.00%
2021/05/18	14.2	128.58	12	129.38	131.00	2.2	5,877	0.04%
2021/05/17	10	123.95	9	126.11	123.50	1	5,961	0.02%
2021/05/14	26	126.50	6	131.33	127.00	20	6,002	0.33%
2021/05/13	2	129.50	2	132.50	132.00	0	6,118	0.00%
2021/05/12	5.4	125.19	4	124.75	122.00	1.4	6,583	0.02%
2021/05/11	15	135.63	1	134.00	135.00	14	6,563	0.21%
2021/05/10	1	152.50	0	0.00	147.00	1	6,685	0.01%
2021/05/07	0	0.00	9	145.89	151.50	-9	6,828	-0.13%
2021/05/06	12.1	144.96	1	148.00	142.50	11.1	7,030	0.16%
2021/05/05	5.1	147.21	4	145.75	145.00	1.1	7,264	0.02%
2021/05/04	30	142.82	27	139.69	139.50	3	8,261	0.04%
2021/05/03	8	147.69	3	148.67	146.00	5	8,256	0.06%
2021/04/29	7	157.36	0	0.00	156.00	7	8,413	0.08%
2021/04/27	5	159.50	5	160.10	159.50	0	8,883	0.00%
2021/04/26	6	159.00	3	158.50	158.50	3	9,122	0.03%
2021/04/23	26	157.85	6	158.17	159.50	20	9,430	0.21%
2021/04/22	5	156.50	0	0.00	156.00	5	9,853	0.05%
2021/04/21	25	160.45	2	161.00	159.50	23	10,035	0.23%
2021/04/20	3	161.67	5	163.50	162.00	-2	10,308	-0.02%
2021/04/16	6	161.75	1	162.00	161.00	5	11,002	0.05%
2021/04/15	1	161.50	1	163.50	164.50	0	11,521	0.00%
2021/04/14	8	157.69	11	160.14	159.00	-3	12,043	-0.02%
2021/04/13	5	165.50	4	166.25	164.50	1	12,703	0.01%
2021/04/12	6	170.08	6	168.67	168.00	0	12,875	0.00%
2021/04/09	10	175.75	7	174.93	175.00	3	13,056	0.02%
2021/04/08	8	178.75	2	180.00	178.50	6	13,451	0.04%
2021/04/07	27	179.06	10	178.65	179.50	17	13,495	0.13%
2021/04/06	20	176.85	3	176.83	176.00	17	13,482	0.13%
2021/04/01	16	180.50	13	179.96	179.00	3	13,519	0.02%
2021/03/31	16	180.44	22	180.36	181.00	-6	13,493	-0.04%
2021/03/30	0.3	175.00	0	0.00	173.50	0.3	13,352	0.00%
2021/03/29	2	172.50	0	0.00	172.50	2	13,563	0.01%
2021/03/26	5	171.50	0	0.00	173.00	5	13,815	0.04%
2021/03/25	1	165.50	2	168.50	166.50	-1	14,068	-0.01%
2021/03/24	5	167.30	1	169.00	167.00	4	14,155	0.03%
2021/03/23	0	0.00	0	171.00	170.00	0	14,331	0.00%
2021/03/22	8	172.06	5	171.50	171.00	3	14,591	0.02%
2021/03/19	7	172.93	1	173.50	174.50	6	15,058	0.04%
2021/03/18	3	174.17	1	175.00	174.50	2	15,457	0.01%
2021/03/17	3	174.33	1	173.50	173.00	2	16,019	0.01%
2021/03/16	4	172.88	0	0.00	172.00	4	16,435	0.02%
2021/03/15	1	173.50	1	176.00	173.00	0	17,301	0.00%
2021/03/12	0	0.00	1	175.00	174.00	-1	18,042	-0.01%
2021/03/10	2	168.75	2	168.00	168.00	0	18,435	0.00%
2021/03/09	0	0.00	2	169.25	169.50	-2	18,692	-0.01%
2021/03/08	4	169.13	1	169.00	166.50	3	18,842	0.02%
2021/03/05	0	171.00	9	169.00	170.00	-9	18,948	-0.05%
2021/03/04	10	173.80	11	173.45	173.00	-1	19,169	-0.01%
2021/03/03	12	170.96	18	170.36	177.50	-6	19,401	-0.03%
2021/03/02	7	171.00	0	0.00	166.50	7	19,411	0.04%
2021/02/26	3	171.17	1	172.50	173.00	2	19,843	0.01%
2021/02/25	6	177.50	1	176.00	175.00	5	20,021	0.02%
2021/02/24	3	178.67	6	181.50	177.00	-3	20,393	-0.01%
2021/02/23	9	178.50	1	179.00	178.50	8	20,736	0.04%
2021/02/22	3	184.00	6.1	183.66	181.50	-3.1	21,242	-0.01%
2021/02/19	7	183.43	1	181.50	183.50	6	21,752	0.03%
2021/02/18	4	178.63	9	178.61	179.00	-5	22,257	-0.02%
2021/02/17	8	180.00	5	179.50	181.00	3	22,991	0.01%
2021/02/05	12	176.46	1	177.50	174.50	11	23,351	0.05%
2021/02/04	14	172.57	12	172.88	174.00	2	23,961	0.01%
2021/02/03	28	180.36	19	178.92	178.00	9	24,408	0.04%
2021/02/02	14	192.29	4	192.13	192.50	10	24,549	0.04%
2021/02/01	10	183.60	9	186.28	191.00	1	25,135	0.00%
2021/01/29	3	188.83	12	189.17	185.50	-9	25,467	-0.04%
2021/01/28	7	194.14	2	195.75	192.00	5	25,635	0.02%
2021/01/27	10	204.85	5	204.20	203.00	5	25,941	0.02%
2021/01/26	27	209.43	25	211.50	203.00	2	26,040	0.01%
2021/01/25	2	199.50	5	199.90	200.00	-3	24,975	-0.01%
2021/01/22	8.1	200.69	45	201.11	203.00	-37	24,898	-0.15%
2021/01/21	43	201.45	23	201.83	203.00	20	24,715	0.08%
2021/01/20	14	198.68	9	197.17	195.00	5	24,517	0.02%
2021/01/19	4	204.25	29	204.97	204.00	-25	24,299	-0.10%
2021/01/18	36	198.58	13	197.08	202.50	23	24,131	0.10%
2021/01/15	7	200.57	4	204.88	193.00	3	23,970	0.01%
2021/01/14	10	201.80	10	202.65	199.00	0	23,591	0.00%
2021/01/13	10	202.95	7	202.29	202.00	3	23,410	0.01%
2021/01/12	14	200.75	45	204.20	199.50	-31	23,156	-0.13%
2021/01/11	30	203.82	8	203.56	205.50	22	22,830	0.10%
2021/01/08	17	202.09	53	206.72	196.00	-36	22,519	-0.16%
2021/01/07	55	201.90	7	201.07	203.00	48	22,024	0.22%
2021/01/06	21	194.98	15	196.13	193.00	6	21,470	0.03%
2021/01/05	12	190.88	5	190.10	188.00	7	20,708	0.03%
2021/01/04	9	189.39	8	188.69	187.50	1	20,524	0.00%
2020/12/31	4	183.25	6.3	184.76	183.50	-2.3	20,324	-0.01%
2020/12/30	1	173.50	2	174.75	176.50	-1	19,893	-0.01%
2020/12/29	2.3	171.94	1	172.50	171.50	1.3	19,833	0.01%
2020/12/28	6.3	173.40	6	173.50	172.00	0.3	19,785	0.00%
2020/12/25	1	173.00	0	0.00	169.00	1	19,703	0.01%
2020/12/24	2.3	172.28	2	171.00	170.00	0.3	19,653	0.00%
2020/12/23	1	173.00	1	173.00	173.50	0	19,578	0.00%
2020/12/22	4	170.25	5	168.90	167.50	-1	19,489	-0.01%
2020/12/21	5.4	164.74	2	164.50	164.00	3.4	19,295	0.02%
2020/12/18	3.2	171.25	0	0.00	171.50	3.2	19,108	0.02%
2020/12/17	1	174.00	1	170.50	175.00	0	19,345	0.00%
2020/12/16	10	174.95	2	176.00	171.50	8	19,198	0.04%
2020/12/15	8	174.44	5	172.70	171.00	3	18,978	0.02%
2020/12/14	6	179.83	6	181.50	176.00	0	18,544	0.00%
2020/12/11	25.1	193.45	30.1	195.90	188.00	-5.1	18,244	-0.03%
2020/12/10	45	207.03	47	206.34	208.50	-2	17,953	-0.01%
2020/12/09	36	206.82	22	204.89	204.00	14	17,732	0.08%
2020/12/08	23	188.89	50	191.17	199.00	-27	16,902	-0.16%
2020/12/07	18	179.94	4	178.88	181.00	14	16,210	0.09%
2020/12/04	16	179.19	6	181.58	176.50	10	16,011	0.06%
2020/12/03	31	179.94	32	181.17	185.00	-1	15,856	-0.01%
2020/12/02	0.1	179.00	3	177.50	177.00	-2.9	15,706	-0.02%
2020/12/01	10	179.70	2	176.50	180.50	8	15,636	0.05%
2020/11/30	10	180.20	10	178.75	179.50	0	15,668	0.00%
2020/11/27	8	174.50	6	175.17	177.00	2	15,781	0.01%
2020/11/26	7	179.64	3	180.00	179.50	4	15,633	0.03%
2020/11/25	15	177.70	13	179.69	179.00	2	15,522	0.01%
2020/11/24	9	187.67	8	190.88	185.00	1	15,127	0.01%
2020/11/23	8	186.88	7	188.29	190.00	1	15,109	0.01%
2020/11/20	1	191.00	0	0.00	187.00	1	15,053	0.01%
2020/11/19	7	188.36	45	187.15	189.50	-38	14,903	-0.26%
2020/11/18	43	186.00	23	185.65	186.50	20	14,501	0.14%
2020/11/17	18	183.83	8	184.38	179.50	10	14,192	0.07%
2020/11/16	18	180.15	5	182.80	190.00	13	13,878	0.09%
2020/11/13	36	170.61	42	171.50	175.00	-6	13,259	-0.05%
2020/11/12	4	170.13	4	171.13	170.00	0	12,977	0.00%
2020/11/11	3	161.83	3	163.33	171.00	0	12,355	0.00%
2020/11/10	15	157.50	6	156.92	160.00	9	11,944	0.08%
2020/11/09	6	149.33	16	152.63	156.50	-10	11,295	-0.09%
2020/11/06	14	141.25	10	140.25	142.50	4	10,799	0.04%
2020/11/05	2	135.00	8	135.56	136.50	-6	10,591	-0.06%
2020/11/04	4	131.63	14	133.32	135.00	-10	10,510	-0.10%
2020/11/03	3	128.00	11	126.27	127.00	-8	10,071	-0.08%
2020/11/02	0	0.00	1	118.00	119.50	-1	9,829	-0.01%
2020/10/30	2	120.00	2	121.00	120.00	0	9,998	0.00%
2020/10/29	1	118.00	1	118.00	121.00	0	10,137	0.00%
2020/10/28	3	122.00	0	0.00	120.50	3	10,289	0.03%
2020/10/27	0	0.00	1	122.50	124.00	-1	10,407	-0.01%
2020/10/26	1	124.00	6	125.83	122.50	-5	10,636	-0.05%
2020/10/23	0	0.00	17	124.09	124.50	-17	10,925	-0.16%
2020/10/22	9	120.00	13	120.62	121.00	-4	11,681	-0.03%
2020/10/21	4	117.63	3	120.50	117.00	1	12,242	0.01%
2020/10/20	1	116.50	2	117.00	117.50	-1	12,615	-0.01%
2020/10/19	3	119.33	1	119.00	118.50	2	12,784	0.02%
2020/10/16	7	120.07	9	120.06	118.50	-2	13,006	-0.02%
2020/10/15	0	0.00	3	124.00	123.00	-3	13,396	-0.02%
2020/10/14	0	0.00	8	123.44	122.50	-8	13,720	-0.06%
2020/10/13	1	122.50	0	0.00	123.50	1	14,190	0.01%
2020/10/12	4	123.00	0	0.00	121.50	4	14,629	0.03%
2020/10/08	1	121.50	2	122.00	121.00	-1	15,305	-0.01%
2020/10/07	0	0.00	3	118.33	118.00	-3	15,940	-0.02%
2020/10/06	1	117.00	2	118.50	117.00	-1	16,476	-0.01%
2020/09/30	0	0.00	1	116.00	117.00	-1	17,743	-0.01%
2020/09/28	2	114.00	2	114.50	114.00	0	18,800	0.00%
2020/09/25	18	113.83	8	112.06	110.50	10	19,141	0.05%
2020/09/24	6	115.25	3	115.33	115.00	3	19,447	0.02%
2020/09/23	3	118.00	8	118.13	119.50	-5	20,036	-0.02%
2020/09/22	19	118.97	4.1	118.24	118.00	14.9	20,364	0.07%
2020/09/21	6	126.00	1	125.50	125.50	5	20,809	0.02%
2020/09/18	1	127.50	1	127.50	127.00	0	21,670	0.00%
2020/09/17	7	126.93	5	128.50	127.00	2	22,528	0.01%
2020/09/16	5	130.00	3	129.67	128.00	2	23,416	0.01%
2020/09/15	13	129.73	43	131.85	129.50	-30	23,469	-0.13%
2020/09/14	58	130.34	40	130.55	131.50	18	23,225	0.08%
2020/09/11	2	124.00	9	125.17	125.50	-7	23,024	-0.03%
2020/09/10	2	126.75	10	127.85	125.00	-8	22,969	-0.03%
2020/09/09	3	123.50	1	125.00	126.50	2	22,944	0.01%
2020/09/08	0	0.00	1	126.00	126.00	-1	22,944	0.00%
2020/09/07	15	125.73	10	123.85	124.00	5	22,954	0.02%
2020/09/04	9	125.50	4	126.50	129.00	5	22,976	0.02%
2020/09/03	11	129.18	2	130.00	127.50	9	22,886	0.04%
2020/09/02	4	128.63	30	128.40	129.00	-26	22,798	-0.11%
2020/09/01	16	124.97	9	125.17	125.50	7	22,541	0.03%
2020/08/31	2	123.00	2	123.75	123.50	0	22,476	0.00%
2020/08/28	12	121.88	14	121.32	123.00	-2	22,550	-0.01%
2020/08/27	4	123.50	10	122.40	121.50	-6	22,530	-0.03%
2020/08/26	18.1	121.90	18	121.89	122.00	0.1	22,493	0.00%
2020/08/25	12	116.33	11	116.50	118.00	1	22,183	0.00%
2020/08/24	7	109.71	9	110.28	112.00	-2	21,931	-0.01%
2020/08/21	10	108.60	12	108.79	110.00	-2	21,832	-0.01%
2020/08/20	14	105.79	53.1	106.23	102.00	-39.1	21,572	-0.18%
2020/08/19	11	114.09	0	0.00	112.50	11	21,309	0.05%
2020/08/18	10	117.40	16	118.41	118.00	-6	21,142	-0.03%
2020/08/17	9	123.11	2	123.00	122.00	7	20,998	0.03%
2020/08/14	23	120.98	40	120.21	126.00	-17	21,133	-0.08%
2020/08/13	9	121.83	3	121.00	120.50	6	20,947	0.03%
2020/08/12	16	124.84	11	123.32	123.50	5	20,939	0.02%
2020/08/11	12.1	130.82	25	129.86	127.50	-12.9	20,872	-0.06%
2020/08/10	23	129.28	14	129.79	128.00	9	20,869	0.04%
2020/08/07	7	127.07	11	127.59	126.50	-4	20,790	-0.02%
2020/08/06	3	129.17	9	129.39	128.50	-6	20,802	-0.03%
2020/08/05	5	128.70	6	128.33	127.00	-1	20,761	0.00%
2020/08/04	2	128.50	4	128.50	128.00	-2	20,817	-0.01%
2020/08/03	8	126.56	8	127.31	125.00	0	20,802	0.00%
2020/07/31	5	123.20	7	124.50	126.00	-2	20,709	-0.01%
2020/07/30	13	125.69	11	125.32	123.00	2	20,683	0.01%
2020/07/29	6	121.00	8	120.88	125.00	-2	20,576	-0.01%
2020/07/28	25	129.32	12	133.88	119.00	13	20,433	0.06%
2020/07/27	13	128.62	11	128.91	130.00	2	19,670	0.01%
2020/07/24	14	124.89	13	124.96	122.00	1	19,162	0.01%
2020/07/23	13	125.81	5	127.40	125.50	8	18,906	0.04%
2020/07/22	5	126.80	4	126.50	128.00	1	18,943	0.01%
2020/07/21	13	126.65	16	127.25	126.50	-3	18,718	-0.02%
2020/07/20	12	117.21	5	121.30	120.50	7	18,387	0.04%
2020/07/17	18	121.33	7	122.36	121.50	11	18,135	0.06%
2020/07/16	5	125.90	5	125.60	128.00	0	17,773	0.00%
2020/07/15	31	133.27	45	130.67	125.00	-14	17,379	-0.08%
2020/07/14	41	140.55	70.2	141.10	136.50	-29.2	16,998	-0.17%
2020/07/13	58	138.21	24	137.08	140.50	34	16,475	0.21%
2020/07/10	33	134.98	19	134.42	128.00	14	16,084	0.09%
2020/07/09	23	139.07	46	136.28	138.00	-23	15,491	-0.15%
2020/07/08	34	133.15	12	132.79	133.00	22	14,981	0.15%
2020/07/07	12	129.58	70	128.53	129.50	-58	14,728	-0.39%
2020/07/06	78	123.91	46	124.99	123.00	32	14,173	0.23%
2020/07/03	28.1	121.37	49	124.07	119.50	-20.9	13,982	-0.15%
2020/07/02	57.1	123.54	48	123.39	125.00	9.1	13,554	0.07%
2020/07/01	20	116.95	23	115.85	116.00	-3	12,873	-0.02%
2020/06/30	40	116.49	32	116.34	112.00	8	12,431	0.06%
2020/06/29	36	112.93	29	112.84	115.00	7	11,637	0.06%
2020/06/24	42	102.36	9	102.83	105.50	33	10,716	0.31%
2020/06/23	33	92.64	29.1	92.70	96.10	3.9	9,831	0.04%
2020/06/22	2.1	85.98	16	86.99	87.40	-13.9	8,916	-0.16%
2020/06/19	1	84.60	1	84.00	84.00	0	8,763	0.00%
2020/06/18	5	82.34	2	84.30	84.40	3	8,698	0.03%
2020/06/17	3	81.27	0	0.00	81.30	3	8,622	0.03%
2020/06/16	1	81.40	5	81.82	82.30	-4	8,616	-0.05%
2020/06/15	5	80.70	1	81.40	79.80	4	8,564	0.05%
2020/06/12	12	79.19	13	78.58	81.50	-1	8,550	-0.01%
2020/06/11	15	83.79	1	81.80	81.60	14	8,523	0.16%
2020/06/10	1	85.80	9	86.19	86.10	-8	8,428	-0.09%
2020/06/09	0	0.00	2	86.00	86.00	-2	8,424	-0.02%
2020/06/08	5	87.32	4	87.53	86.80	1	8,733	0.01%
2020/06/05	4	86.28	2	87.20	86.80	2	8,930	0.02%
2020/06/04	6	87.58	4	87.30	86.50	2	9,056	0.02%
2020/06/03	0	0.00	5	86.42	85.90	-5	9,109	-0.05%
2020/06/02	5	86.92	4	85.25	84.00	1	9,114	0.01%
2020/06/01	1	84.30	9	84.68	85.20	-8	9,265	-0.09%
2020/05/28	9	81.62	0	0.00	81.50	9	9,550	0.09%
2020/05/27	0	0.00	2	84.40	84.00	-2	9,539	-0.02%
2020/05/26	1	84.80	7	85.00	84.50	-6	9,532	-0.06%
2020/05/25	7	82.67	3	82.97	83.40	4	9,439	0.04%
2020/05/22	18	82.31	2	81.90	81.90	16	9,445	0.17%
2020/05/21	2	83.65	7	84.06	84.50	-5	9,372	-0.05%
2020/05/20	4	78.18	3	78.63	78.20	1	9,126	0.01%
2020/05/19	0	0.00	1	80.90	77.70	-1	9,054	-0.01%
2020/05/18	4	80.58	3	79.37	79.10	1	8,949	0.01%
2020/05/15	26	82.16	10	83.29	83.50	16	8,879	0.18%
2020/05/14	3	87.53	16	87.34	85.20	-13	8,911	-0.15%
2020/05/13	16	87.57	6	87.88	88.40	10	9,000	0.11%
2020/05/12	0	0.00	3	86.80	86.10	-3	9,134	-0.03%
2020/05/11	6	87.57	8	87.98	87.30	-2	9,661	-0.02%
2020/05/08	6	85.42	17	85.66	84.80	-11	9,777	-0.11%
2020/05/07	17	84.05	1	84.00	83.70	16	9,807	0.16%
2020/05/06	3	82.00	3	82.00	81.70	0	9,836	0.00%
2020/05/05	13	85.01	11	85.59	83.50	2	9,946	0.02%
2020/05/04	4	85.45	5	85.04	85.00	-1	9,910	-0.01%
2020/04/30	3	83.00	2	82.85	82.70	1	9,851	0.01%
2020/04/29	6	82.18	0	0.00	81.90	6	9,859	0.06%
2020/04/28	4	82.63	28	83.39	82.00	-24	9,997	-0.24%
2020/04/27	30	82.09	7	81.30	83.00	23	9,876	0.23%
2020/04/24	1	78.50	1	78.30	77.70	0	9,790	0.00%
2020/04/23	1	77.80	0	0.00	78.10	1	10,157	0.01%
2020/04/22	4	76.28	2	74.50	76.80	2	10,429	0.02%
2020/04/21	4	76.63	3	75.23	75.00	1	10,445	0.01%
2020/04/20	3	77.77	0	0.00	78.60	3	10,568	0.03%
2020/04/17	14	81.08	14	80.88	79.40	0	10,565	0.00%
2020/04/16	3	75.73	4	76.98	78.00	-1	10,358	-0.01%
2020/04/15	4	74.73	7	75.10	74.70	-3	10,145	-0.03%
2020/04/14	14	73.24	4	73.45	73.60	10	9,967	0.10%
2020/04/13	3	72.47	4	72.38	72.10	-1	9,871	-0.01%
2020/04/10	4	73.23	9	73.60	74.50	-5	9,748	-0.05%
2020/04/09	10	71.72	8	71.23	71.20	2	9,553	0.02%
2020/04/08	10	72.27	14	70.78	73.30	-4	9,411	-0.04%
2020/04/06	0	0.00	4	61.35	62.80	-4	9,159	-0.04%
2020/03/31	4	58.00	0	0.00	59.00	4	9,188	0.04%
2020/03/26	0	0.00	3	58.00	58.50	-3	9,843	-0.03%
2020/03/25	5	55.30	0	0.00	55.30	5	10,074	0.05%
2020/03/23	0	0.00	3	45.80	45.80	-3	10,540	-0.03%
2020/03/20	3	46.00	0	0.00	48.55	3	10,709	0.03%
2020/03/17	0	0.00	15	56.10	54.50	-15	12,081	-0.12%
2020/03/16	0	0.00	63	61.03	59.90	-63	12,017	-0.52%
2020/03/13	50	66.50	0	0.00	66.50	50	11,967	0.42%
2020/03/12	23	76.17	17	74.75	73.80	6	11,995	0.05%
2020/03/11	19	85.03	29	85.17	82.00	-10	11,586	-0.09%
2020/03/10	8	83.14	8	84.86	88.90	0	11,269	0.00%
2020/03/09	16	87.06	10	87.00	85.40	6	11,052	0.05%
2020/03/06	5	92.60	2	93.20	92.20	3	10,805	0.03%
2020/03/05	8	94.09	11	94.39	94.40	-3	10,694	-0.03%
2020/03/04	10	90.37	15	92.07	90.50	-5	10,369	-0.05%
2020/03/03	9	93.37	3	93.20	93.30	6	10,123	0.06%
2020/03/02	3	86.60	1	86.00	88.00	2	10,366	0.02%
2020/02/27	0	0.00	2	92.80	88.90	-2	10,608	-0.02%
2020/02/24	0	0.00	3	89.97	92.00	-3	12,057	-0.02%
2020/02/21	11	90.68	1	90.90	90.70	10	12,145	0.08%
2020/02/20	2	90.25	5	90.58	90.50	-3	12,200	-0.02%
2020/02/19	4	89.50	4	89.08	89.60	0	12,238	0.00%
2020/02/18	5	89.42	6	90.17	87.10	-1	12,283	-0.01%
2020/02/17	9	92.30	5	90.82	90.30	4	12,367	0.03%
2020/02/14	6	92.23	8	92.71	92.90	-2	12,039	-0.02%
2020/02/13	5	93.38	6	94.15	92.20	-1	11,828	-0.01%
2020/02/12	43	93.08	41	93.15	93.90	2	11,698	0.02%
2020/02/11	7	89.56	8	90.29	90.30	-1	11,126	-0.01%
2020/02/10	8	80.65	6	81.60	82.10	2	10,831	0.02%
2020/02/07	8	83.10	7	83.04	81.50	1	10,693	0.01%
2020/02/06	9	84.08	12	83.76	84.50	-3	10,615	-0.03%
2020/02/05	3	79.10	2	79.80	79.10	1	10,467	0.01%
2020/02/04	3	79.60	1	78.40	80.20	2	10,441	0.02%
2020/02/03	19	74.04	12	72.48	74.70	7	10,361	0.07%
2020/01/31	8	78.25	6	79.73	78.60	2	10,724	0.02%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	3	90.40	3	90.43	89.60	0	11,261	0.00%
2020/01/17	29	89.98	39	89.38	90.00	-10	11,488	-0.09%
2020/01/16	73	85.68	50	85.68	87.20	23	11,434	0.20%
2020/01/15	2	83.05	18	84.54	83.50	-16	11,303	-0.14%
2020/01/14	18	83.98	1	82.80	84.60	17	11,542	0.15%
2020/01/13	1	79.70	2	81.40	80.60	-1	11,503	-0.01%
2020/01/10	8	80.29	8	81.11	80.30	0	11,529	0.00%
2020/01/06	2	78.00	0	0.00	77.70	2	11,420	0.02%
2020/01/02	0	0.00	3	81.60	80.00	-3	11,458	-0.03%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	15	80.75	81.00	-15	11,507	-0.13%
2019/12/26	3	78.73	8	79.83	79.50	-5	11,499	-0.04%
2019/12/25	16	79.90	11	81.26	77.80	5	11,476	0.04%
2019/12/24	1	80.30	3	80.17	80.50	-2	11,212	-0.02%
2019/12/23	17	77.05	35	77.17	77.70	-18	11,084	-0.16%
2019/12/20	14	80.49	8	80.80	78.80	6	10,936	0.05%
2019/12/19	42	85.09	5	83.18	83.00	37	10,824	0.34%
2019/12/18	4	82.55	4	83.00	83.00	0	10,621	0.00%
2019/12/17	3	82.63	18	83.54	82.80	-15	10,511	-0.14%
2019/12/16	42	82.20	31	81.76	83.50	11	10,491	0.10%
2019/12/13	6	81.67	61	82.52	79.40	-55	10,099	-0.54%
2019/12/12	66	76.15	9	78.23	79.70	57	9,473	0.60%
2019/12/11	0	0.00	3	71.93	72.50	-3	9,150	-0.03%
2019/12/04	1	66.10	0	0.00	67.40	1	9,452	0.01%
2019/11/29	1	66.10	1	66.10	66.00	0	9,701	0.00%
2019/11/27	4	67.80	1	67.10	66.20	3	9,792	0.03%
2019/11/26	7	70.13	4	70.30	69.90	3	9,471	0.03%
2019/11/25	5	70.14	3	71.30	70.30	2	9,255	0.02%
2019/11/22	13	71.51	53	70.78	71.00	-40	9,023	-0.44%
2019/11/21	60	69.19	24	67.82	70.00	36	8,275	0.44%
2019/11/20	3	64.43	4	64.80	63.70	-1	7,756	-0.01%
2019/11/19	3	63.80	7	64.31	64.10	-4	7,777	-0.05%
2019/11/18	0	0.00	8	64.19	63.50	-8	8,006	-0.10%
2019/11/15	4	63.68	2	64.05	64.00	2	8,002	0.02%
2019/11/14	8	63.93	1	64.00	64.30	7	7,985	0.09%
2019/11/13	1	64.00	0	0.00	63.60	1	8,007	0.01%
2019/11/12	0	0.00	8	62.64	63.60	-8	8,029	-0.10%
2019/11/11	8	60.71	22	63.73	60.90	-14	8,044	-0.17%
2019/11/08	29	66.81	9	67.00	67.00	20	7,968	0.25%
2019/11/05	1	67.00	0	0.00	66.60	1	8,016	0.01%
2019/11/04	0	0.00	19	66.94	67.00	-19	8,031	-0.24%
2019/11/01	26	64.93	12	65.30	65.70	14	7,989	0.18%
2019/10/31	0	0.00	3	63.50	62.90	-3	7,970	-0.04%
2019/10/30	4	64.70	11	65.90	65.30	-7	7,902	-0.09%
2019/10/29	16	62.37	3	60.77	62.50	13	7,459	0.17%
2019/10/28	1	60.00	4	60.95	62.50	-3	7,213	-0.04%
2019/10/25	0	0.00	14	57.47	58.40	-14	6,847	-0.20%
2019/10/24	15	56.87	1	54.90	57.10	14	6,622	0.21%
2019/10/23	9	53.64	8	53.36	53.20	1	6,388	0.02%
2019/10/22	0	0.00	10	52.36	53.40	-10	6,493	-0.15%
2019/10/21	0	0.00	1	51.00	50.70	-1	6,472	-0.02%
2019/10/08	0	0.00	2	47.40	46.80	-2	7,248	-0.03%
2019/10/01	0	0.00	1	48.40	47.80	-1	7,684	-0.01%
2019/09/24	8	50.76	21	51.51	49.20	-13	7,972	-0.16%
2019/09/23	42	50.85	32	51.26	51.60	10	7,820	0.13%
2019/09/19	2	50.50	2	50.30	49.75	0	7,631	0.00%
2019/09/18	0	0.00	1	48.40	48.70	-1	7,452	-0.01%
2019/09/16	0	0.00	1	49.35	49.15	-1	7,406	-0.01%
2019/09/12	1	49.10	0	0.00	49.10	1	7,355	0.01%
2019/09/06	3	50.30	2	50.55	49.60	1	7,253	0.01%
2019/09/04	2	49.40	2	49.90	49.00	0	6,930	0.00%
2019/09/03	6	48.42	6	48.17	48.15	0	6,843	0.00%
2019/08/28	2	47.63	2	47.20	46.50	0	6,616	0.00%
2019/08/26	0	0.00	1	45.60	45.25	-1	6,483	-0.02%
2019/08/22	0	0.00	4	49.91	48.20	-4	6,365	-0.06%
2019/08/21	11	49.18	6	49.20	49.50	5	6,219	0.08%
2019/08/20	9	47.00	0	0.00	46.70	9	5,900	0.15%
2019/08/16	6	47.42	5	47.07	46.15	1	5,768	0.02%
2019/08/13	0	0.00	2	47.70	47.70	-2	5,415	-0.04%
2019/08/12	0	0.00	1	49.05	48.90	-1	5,341	-0.02%
2019/08/08	2	48.10	3	47.35	47.85	-1	5,247	-0.02%
2019/08/07	1	45.05	0	0.00	44.30	1	5,122	0.02%
2019/08/02	0	0.00	7	46.60	46.50	-7	4,936	-0.14%
2019/08/01	0	0.00	2	48.10	48.25	-2	4,875	-0.04%
2019/07/31	2	48.85	1	48.10	49.00	1	4,831	0.02%
2019/07/30	5	48.45	11	47.68	47.50	-6	4,736	-0.13%
2019/07/29	3	49.72	1	50.30	49.50	2	4,617	0.04%
2019/07/26	6	51.28	1	51.70	51.00	5	4,519	0.11%
2019/07/25	8	50.84	1	51.20	51.50	7	4,353	0.16%
2019/07/24	9	51.18	8	50.81	51.50	1	4,223	0.02%
2019/07/23	6	49.46	1	49.05	48.05	5	3,858	0.13%
2019/07/22	2	47.28	1	45.85	48.95	1	3,506	0.03%
2019/07/19	56	44.99	64	44.57	44.50	-8	3,149	-0.25%
2019/07/18	1	42.50	1	43.45	41.95	0	2,877	0.00%
2019/07/16	7	44.15	7	44.06	44.00	0	2,815	0.00%
2019/07/15	0	0.00	1	42.35	43.65	-1	2,741	-0.04%
2019/07/12	2	43.43	2	43.60	43.10	0	2,702	0.00%
2019/07/11	9	42.17	7	42.51	43.00	2	2,412	0.08%
2019/07/10	5	40.76	5	40.69	40.80	0	2,316	0.00%
2019/07/09	2	40.65	0	0.00	40.40	2	2,410	0.08%
2019/07/08	5	41.78	13	42.23	41.30	-8	2,324	-0.34%
2019/07/05	30	41.89	22	42.02	42.40	8	2,310	0.35%
2019/07/04	48	40.00	48	40.11	40.30	0	2,161	0.00%
2019/06/20	0	0.00	1	34.40	34.55	-1	2,057	-0.05%
2019/06/11	1	35.05	3	33.90	34.00	-2	2,045	-0.10%
2019/06/10	1	32.20	0	0.00	32.45	1	1,978	0.05%
2019/06/06	4	31.91	0	0.00	31.65	4	1,978	0.20%
2019/06/04	1	32.05	0	0.00	31.40	1	1,980	0.05%
2019/05/29	1	32.65	0	0.00	32.60	1	2,041	0.05%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/21	0	0.00	1	33.45	33.90	-1	2,175	-0.05%
2019/05/17	3	34.22	0	0.00	33.95	3	2,285	0.13%
2019/05/16	2	35.73	0	0.00	35.00	2	2,381	0.08%
2019/05/13	1	35.25	0	0.00	35.00	1	2,659	0.04%
2019/05/10	5	35.54	0	0.00	35.60	5	2,744	0.18%
2019/05/09	1	37.35	0	0.00	36.10	1	2,759	0.04%
2019/05/08	5	37.89	0	0.00	37.75	5	2,768	0.18%
2019/04/26	1	41.00	0	0.00	40.75	1	3,544	0.03%
2019/04/25	0	0.00	3	41.98	42.00	-3	3,523	-0.09%
2019/04/24	1	42.70	0	0.00	42.05	1	3,522	0.03%
2019/04/23	0	0.00	5	42.25	42.50	-5	3,508	-0.14%
2019/04/19	1	41.50	2	42.10	41.80	-1	3,463	-0.03%
2019/04/18	0	0.00	1	43.05	41.40	-1	3,447	-0.03%
2019/04/17	2	44.15	2	44.03	43.60	0	3,387	0.00%
2019/04/16	2	43.73	0	0.00	43.30	2	3,329	0.06%
2019/04/15	8	43.46	6	43.64	44.00	2	3,260	0.06%
2019/04/10	0	0.00	1	42.15	41.90	-1	3,043	-0.03%
2019/04/09	0	0.00	5	41.92	42.70	-5	3,017	-0.17%
2019/04/02	0	0.00	6	41.92	41.45	-6	2,886	-0.21%
2019/03/28	0	0.00	3	41.50	40.70	-3	2,797	-0.11%
2019/03/27	3	40.70	7	41.07	41.60	-4	2,738	-0.15%
2019/03/26	0	0.00	7	39.10	39.00	-7	2,635	-0.27%
2019/03/22	10	40.40	0	0.00	40.50	10	2,641	0.38%
2019/03/19	0	0.00	13	39.35	39.15	-13	2,632	-0.49%
2019/03/15	0	0.00	15	39.30	39.45	-15	2,655	-0.56%
2019/03/07	5	38.70	0	0.00	38.00	5	2,872	0.17%
2019/03/06	4	40.20	0	0.00	40.05	4	2,892	0.14%
2019/03/04	1	40.80	0	0.00	40.65	1	2,959	0.03%
2019/02/25	0	0.00	1	41.15	40.75	-1	3,017	-0.03%
2019/02/21	10	41.91	0	0.00	41.50	10	3,023	0.33%
2019/02/19	1	41.50	2.1	42.59	41.40	-1.1	2,963	-0.04%
2019/02/18	0	0.00	11	40.73	41.10	-11	2,940	-0.37%
2019/02/15	2	41.93	0	0.00	42.00	2	2,897	0.07%
2019/02/14	2	43.00	2	42.93	43.25	0	2,836	0.00%
2019/02/13	5	41.20	3	41.15	41.10	2	2,698	0.07%
2019/02/12	1	40.00	1	40.00	39.55	0	2,629	0.00%
2019/02/11	10	40.00	0	0.00	39.80	10	2,624	0.38%
2019/01/28	1	38.30	0	0.00	38.20	1	2,676	0.04%
2019/01/25	0	0.00	1	38.00	38.10	-1	2,673	-0.04%
2019/01/24	23	38.06	23	38.28	38.30	0	2,630	0.00%
2019/01/23	25	35.41	25	35.49	37.00	0	2,159	0.00%
2019/01/04	2	32.25	0	0.00	32.30	2	2,508	0.08%
2018/12/26	0	0.00	3	34.60	33.60	-3	2,819	-0.11%
2018/12/25	3	34.05	0	0.00	34.20	3	2,829	0.11%
2018/12/24	15	35.25	0	0.00	34.90	15	2,839	0.53%
2018/12/19	3	35.20	3	35.18	34.85	0	2,869	0.00%
2018/12/18	2	35.55	2	35.18	35.15	0	2,888	0.00%
2018/12/10	0	0.00	1	36.05	36.05	-1	3,033	-0.03%
2018/12/07	0	0.00	1	37.45	37.50	-1	3,078	-0.03%
2018/12/03	0	0.00	1	40.35	40.80	-1	3,242	-0.03%
2018/11/29	3	37.57	1	38.30	36.50	2	3,152	0.06%
2018/11/28	1	36.00	0	0.00	36.30	1	3,150	0.03%
2018/11/20	0	0.00	8	33.95	34.10	-8	3,288	-0.24%
2018/11/19	8	34.74	0	0.00	34.50	8	3,308	0.24%
2018/11/07	1	36.05	0	0.00	36.00	1	3,938	0.03%
2018/11/06	2	37.10	0	0.00	34.85	2	3,983	0.05%
2018/11/05	5	36.16	5	35.95	37.35	0	3,980	0.00%
2018/11/01	0	0.00	1	34.00	34.80	-1	3,981	-0.03%
2018/10/31	1	33.55	0	0.00	33.00	1	4,014	0.02%
2018/10/30	0	0.00	1	31.00	31.70	-1	4,161	-0.02%
2018/10/26	3	32.20	0	0.00	32.35	3	4,163	0.07%
2018/10/23	1	35.10	1	35.00	34.90	0	4,101	0.00%
2018/10/19	1	33.60	2	34.08	34.25	-1	4,066	-0.02%
2018/10/17	0	0.00	1	35.95	35.50	-1	4,051	-0.02%
2018/10/16	1	35.50	1	35.10	35.50	0	4,109	0.00%
2018/10/15	10	34.83	10	34.95	34.50	0	4,119	0.00%
2018/10/05	2	40.35	2	41.10	39.80	0	4,160	0.00%
2018/10/03	0	0.00	10	44.50	44.60	-10	4,111	-0.24%
2018/10/01	0	0.00	0.1	46.60	46.15	-0.1	4,158	0.00%
2018/09/21	15	44.23	0	0.00	44.50	15	4,321	0.35%
2018/09/20	3	43.43	1	43.85	43.30	2	4,336	0.05%
2018/09/12	1	43.60	1	43.35	43.20	0	4,445	0.00%
2018/09/11	0	0.00	4	47.23	46.90	-4	4,497	-0.09%
2018/09/10	1	47.75	0	0.00	46.20	1	4,775	0.02%
2018/09/07	0	0.00	1	49.30	49.25	-1	4,878	-0.02%
2018/09/05	0	0.00	1	51.80	51.40	-1	4,910	-0.02%
2018/09/04	3	52.10	3	52.63	51.90	0	4,927	0.00%
2018/09/03	1	49.95	0	0.00	49.80	1	4,920	0.02%
2018/08/31	2	51.70	0	0.00	51.40	2	4,944	0.04%
2018/08/30	10	51.50	0	0.00	50.50	10	5,026	0.20%
2018/08/29	12	51.83	11	50.97	50.80	1	5,096	0.02%
2018/08/21	1	45.70	0	0.00	46.50	1	5,605	0.02%
2018/08/20	3	45.17	0	0.00	44.60	3	5,688	0.05%
2018/08/17	1	49.15	6	52.10	49.20	-5	5,577	-0.09%
2018/08/10	3	58.30	1	58.10	58.20	2	6,505	0.03%
2018/08/09	6.2	61.78	6	62.00	61.00	0.2	6,484	0.00%
2018/08/07	1	60.80	0	0.00	60.60	1	6,623	0.02%
2018/08/06	3	58.50	0	0.00	59.20	3	6,601	0.05%
2018/08/03	5	60.50	7	60.21	60.10	-2	6,480	-0.03%
2018/08/02	4	60.18	2	60.10	59.80	2	6,568	0.03%
2018/08/01	1	59.70	1	59.80	60.30	0	6,598	0.00%
2018/07/30	1	58.70	0	0.00	57.70	1	6,648	0.02%
2018/07/24	0	0.00	2	58.60	59.60	-2	6,847	-0.03%
2018/07/23	1	58.00	0	0.00	58.20	1	6,874	0.01%
2018/07/20	1	63.50	1	65.10	63.40	0	6,858	0.00%
2018/07/17	2	63.50	2	63.45	62.80	0	6,945	0.00%
2018/07/16	0	0.00	24	63.37	63.00	-24	6,935	-0.35%
2018/07/13	29	64.53	4	63.68	63.80	25	6,892	0.36%
2018/07/12	2	59.65	0	0.00	59.80	2	6,751	0.03%
2018/07/11	1	58.10	0	0.00	58.10	1	6,782	0.01%
2018/07/09	0	0.00	1	55.20	55.20	-1	6,819	-0.01%
2018/07/06	2	53.90	0	0.00	54.30	2	6,863	0.03%
2018/07/05	2	58.30	10	57.97	57.60	-8	6,871	-0.12%
2018/07/03	0	0.00	1	59.70	58.50	-1	6,918	-0.01%
2018/06/29	1	59.60	1	60.40	60.80	0	6,971	0.00%
2018/06/27	1	60.60	0	0.00	58.80	1	6,970	0.01%
2018/06/26	1	59.10	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	61.70	0	0.00	60.90	1	6,964	0.01%
2018/06/22	1	63.20	0	0.00	63.00	1	7,101	0.01%
2018/06/21	3	65.17	2	65.00	65.30	1	7,276	0.01%
2018/06/19	2	65.55	42	64.73	64.30	-40	7,169	-0.56%
2018/06/15	1	73.00	0	0.00	71.40	1	6,933	0.01%
2018/06/13	0	0.00	2	71.05	69.20	-2	6,928	-0.03%
2018/06/12	5	70.80	0	0.00	70.50	5	7,086	0.07%
2018/06/11	0	0.00	4	70.23	70.10	-4	7,271	-0.06%
2018/06/08	1	71.30	6	71.38	71.50	-5	7,345	-0.07%
2018/06/07	15	74.39	6	73.35	72.90	9	7,612	0.12%
2018/06/06	4	72.70	1	73.20	73.00	3	7,774	0.04%
2018/06/04	1	72.80	1	72.90	72.70	0	7,807	0.00%
2018/06/01	3	70.57	18	70.14	70.10	-15	7,751	-0.19%
2018/05/31	2	72.90	2	71.80	70.90	0	7,704	0.00%
2018/05/30	1	73.10	3	72.70	73.00	-2	7,571	-0.03%
2018/05/29	1	76.30	1	77.20	74.90	0	7,497	0.00%
2018/05/28	23	75.66	13	76.45	75.10	10	7,378	0.14%
2018/05/25	3	75.30	3	74.10	73.20	0	7,271	0.00%
2018/05/24	13	74.31	15	75.13	73.80	-2	7,205	-0.03%
2018/05/23	1	72.30	2	73.05	70.70	-1	7,078	-0.01%
2018/05/22	9	71.02	12	71.07	72.20	-3	7,194	-0.04%
2018/05/21	21	66.52	16	68.49	69.40	5	6,877	0.07%
2018/05/18	5	64.40	0	0.00	63.10	5	6,979	0.07%
2018/05/17	4	67.05	4	66.40	65.30	0	6,951	0.00%
2018/05/16	6	66.22	17	66.86	66.40	-11	7,154	-0.15%
2018/05/15	4	65.85	2	66.00	67.00	2	7,358	0.03%
2018/05/14	0	0.00	1	62.10	63.40	-1	7,452	-0.01%
2018/05/11	2	63.10	2	65.50	62.30	0	7,482	0.00%
2018/05/10	2	63.80	0	0.00	64.50	2	7,516	0.03%
2018/05/09	0	0.00	1	62.50	61.90	-1	7,592	-0.01%
2018/05/08	0	0.00	5	62.30	61.40	-5	7,650	-0.07%
2018/05/04	4	62.10	10	61.32	61.50	-6	7,886	-0.08%
2018/05/02	2	59.25	3	60.10	60.40	-1	8,047	-0.01%
2018/04/27	1	54.80	4	55.20	54.90	-3	8,263	-0.04%
2018/04/26	1	54.70	0	0.00	53.70	1	8,558	0.01%
2018/04/23	1	59.40	0	0.00	59.20	1	9,012	0.01%
2018/04/20	1	60.70	0	0.00	62.10	1	9,165	0.01%
2018/04/19	5	62.40	8	61.88	61.90	-3	9,529	-0.03%
2018/04/17	0	0.00	1	61.60	60.70	-1	9,895	-0.01%
2018/04/16	2	63.95	1	64.20	63.30	1	10,093	0.01%
2018/04/13	3	63.20	3	63.40	63.50	0	10,590	0.00%
2018/04/12	6	62.17	6	61.50	62.40	0	10,774	0.00%
2018/04/11	0	0.00	2	60.80	61.10	-2	10,948	-0.02%
2018/04/09	5	63.52	5	63.20	62.70	0	11,366	0.00%
2018/04/03	0	0.00	7	63.10	64.10	-7	11,541	-0.06%
2018/03/30	1	66.70	0	0.00	66.20	1	11,981	0.01%
2018/03/29	5	67.56	0	0.00	67.00	5	12,188	0.04%
2018/03/27	9	69.81	20	70.81	68.40	-11	12,524	-0.09%
2018/03/26	36	70.10	20	70.01	70.60	16	12,551	0.13%
2018/03/23	2	64.15	7	64.10	65.70	-5	12,542	-0.04%
2018/03/22	0	0.00	3	66.53	66.10	-3	12,725	-0.02%
2018/03/21	1	68.00	2	68.45	67.80	-1	12,931	-0.01%
2018/03/20	6	67.10	2	67.30	67.20	4	13,239	0.03%
2018/03/19	6	70.48	3	70.83	69.00	3	13,717	0.02%
2018/03/16	3	70.37	2	70.60	70.30	1	13,950	0.01%
2018/03/15	15	71.07	27	71.56	71.20	-12	14,241	-0.08%
2018/03/14	2	68.20	1	67.40	68.90	1	14,539	0.01%
2018/03/13	5	67.80	35	67.13	68.00	-30	14,988	-0.20%
2018/03/12	52	64.94	25	64.16	65.60	27	15,185	0.18%
2018/03/09	5	60.08	8	60.20	59.70	-3	15,259	-0.02%
2018/03/08	0	0.00	2	59.00	58.40	-2	15,516	-0.01%
2018/03/07	0	0.00	4	59.00	58.00	-4	15,768	-0.03%
2018/03/06	4	57.58	1	58.30	58.00	3	16,338	0.02%
2018/03/05	1	57.90	5	58.22	56.80	-4	16,639	-0.02%
2018/03/02	1	57.40	0	0.00	58.20	1	17,129	0.01%
2018/03/01	2	56.80	3	56.70	57.50	-1	17,425	-0.01%
2018/02/27	4	58.00	2	58.05	57.20	2	17,791	0.01%
2018/02/26	3	57.17	1	59.70	56.90	2	17,987	0.01%
2018/02/23	56	58.31	53	58.64	58.70	3	18,280	0.02%
2018/02/22	2	54.45	5	56.08	56.80	-3	18,695	-0.02%
2018/02/21	1	53.40	12	53.96	53.40	-11	18,942	-0.06%
2018/02/12	33	52.69	5	53.02	51.60	28	19,135	0.15%
2018/02/08	6	64.90	4	65.30	63.60	2	19,581	0.01%
2018/02/07	2	68.15	4	69.28	64.50	-2	19,761	-0.01%
2018/02/06	5	68.54	1	68.20	67.60	4	19,925	0.02%
2018/02/05	2	74.95	1	75.30	75.10	1	19,735	0.01%
2018/02/02	1	77.70	0	0.00	78.00	1	19,966	0.01%
2018/02/01	5	78.46	4	78.05	77.50	1	20,568	0.00%
2018/01/31	0	0.00	8	76.50	77.50	-8	21,135	-0.04%
2018/01/30	14	77.09	12	75.87	75.60	2	21,137	0.01%
2018/01/29	6	76.23	3	76.93	76.00	3	21,218	0.01%
2018/01/26	1	75.10	0	0.00	75.00	1	21,171	0.00%
2018/01/25	2	75.90	0	0.00	75.00	2	21,192	0.01%
2018/01/24	3	73.93	5	75.06	77.30	-2	21,410	-0.01%
2018/01/23	4	76.40	2	76.50	75.50	2	21,282	0.01%
2018/01/22	10	76.55	10	75.75	76.00	0	21,229	0.00%
2018/01/19	7	80.39	7	79.70	79.60	0	21,023	0.00%
2018/01/18	14	80.36	11	78.68	78.70	3	20,894	0.01%
2018/01/17	11	80.53	12	78.96	78.70	-1	20,796	0.00%
2018/01/16	7	78.89	45	79.13	78.30	-38	20,598	-0.18%
2018/01/15	41	79.70	2	76.15	80.10	39	20,533	0.19%
2018/01/12	2	73.00	1	73.50	73.50	1	20,312	0.00%
2018/01/11	5	73.06	3	73.23	72.70	2	20,526	0.01%
2018/01/10	11	72.39	6	72.15	71.00	5	20,382	0.02%
2018/01/09	69	76.73	29	73.96	73.60	40	20,314	0.20%
2018/01/08	2	81.50	3	83.83	80.80	-1	19,997	-0.01%
2018/01/05	9	84.26	12	84.62	84.30	-3	20,234	-0.01%
2018/01/04	17	83.49	19	82.54	83.70	-2	20,093	-0.01%
2018/01/03	21	81.91	10	81.06	80.70	11	19,829	0.06%
2018/01/02	4	80.33	1	81.00	79.90	3	19,745	0.02%