撼訊 (6150)-元大-文心興安券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.7
漲跌
▼2.1
漲幅
-2.63%
成交量
1,185張
產業
上櫃電腦及週邊類股
418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

撼訊 (6150)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	0	0.00	39	78.73	77.70	-39	1,420	-2.74%
2024/11/21	1	78.20	1	79.00	79.80	0	1,410	0.00%
2024/11/19	0	0.00	1	78.10	78.10	-1	1,379	-0.07%
2024/11/18	39	77.44	0	0.00	78.30	39	1,358	2.87%
2024/11/14	0	0.00	0.3	77.56	77.30	-0.3	1,313	-0.02%
2024/11/13	0	0.00	1	80.78	78.00	-1	1,286	-0.08%
2024/11/12	3	83.60	7	82.54	82.80	-4	1,260	-0.32%
2024/11/11	1	82.80	0	0.00	82.40	1	1,192	0.08%
2024/11/08	1	80.00	0.2	80.50	80.60	0.8	1,110	0.07%
2024/11/07	5.2	85.38	7	85.11	84.30	-1.8	1,054	-0.17%
2024/11/06	0	0.00	5.1	73.60	79.20	-5.1	857	-0.59%
2024/11/05	5.1	72.02	0.1	73.21	72.00	5	829	0.60%
2024/11/04	0.1	72.80	1	72.50	72.70	-0.9	844	-0.11%
2024/11/01	2	76.65	7.1	76.17	76.20	-5.1	840	-0.61%
2024/10/30	13.1	78.04	7	78.06	76.20	6.1	811	0.75%
2024/10/28	0	0.00	1	71.50	69.00	-1	582	-0.17%
2024/10/23	1	70.60	0	0.00	70.50	1	616	0.16%
2024/10/14	0	0.00	1	70.20	69.10	-1	740	-0.13%
2024/10/09	0	0.00	1	71.15	69.80	-1	743	-0.14%
2024/10/08	2	73.52	16	72.51	71.70	-14	738	-1.89%
2024/09/26	0	69.20	0	0.00	68.60	0	711	0.00%
2024/09/25	0	0.00	0	69.80	69.30	0	711	0.00%
2024/09/24	0	69.60	0	0.00	69.10	0	710	0.00%
2024/09/19	0	70.00	0	0.00	71.50	0	708	0.00%
2024/09/18	0	0.00	1	69.60	69.60	-1	699	-0.14%
2024/09/16	0	0.00	0	68.30	68.60	0	694	0.00%
2024/09/13	0	69.80	0	0.00	68.50	0	697	0.00%
2024/09/12	7	68.67	6	68.60	68.60	1	701	0.14%
2024/09/10	6	73.22	7	70.17	69.30	-1	697	-0.14%
2024/09/09	0	0.00	5	71.00	71.30	-5	681	-0.73%
2024/09/05	0	0.00	6.3	70.73	70.90	-6.3	681	-0.92%
2024/09/04	0.3	72.94	0	0.00	71.90	0.3	681	0.04%
2024/09/03	0	77.00	1	76.30	75.00	-1	679	-0.15%
2024/09/02	0	77.00	0	0.00	76.70	0	678	0.00%
2024/08/30	3	79.80	1	78.70	78.70	2	674	0.30%
2024/08/29	1	80.30	1	80.70	79.60	0	658	0.00%
2024/08/28	0	0.00	0	80.20	80.20	0	625	0.00%
2024/08/27	5	79.94	5	81.36	79.90	0	603	0.00%
2024/08/26	0	0.00	1	75.20	75.20	-1	536	-0.19%
2024/08/19	0	0.00	0	67.50	68.00	0	528	0.00%
2024/08/16	0	0.00	5	67.50	67.50	-5	529	-0.94%
2024/08/14	1	66.70	0	0.00	66.90	1	545	0.18%
2024/08/08	0	0.00	0	64.60	65.60	0	558	0.00%
2024/08/07	0	66.60	12	66.60	66.60	-12	556	-2.16%
2024/08/06	1	59.60	0	0.00	60.60	1	549	0.18%
2024/08/05	11	66.20	0	0.00	66.20	11	531	2.07%
2024/08/02	0	0.00	1	74.00	73.50	-1	537	-0.19%
2024/08/01	1	76.40	0	0.00	76.00	1	553	0.18%
2024/07/29	1	79.70	1	80.00	78.50	0	550	0.00%
2024/07/26	0	0.00	0	78.00	77.80	0	554	0.00%
2024/07/22	1	79.80	1	80.60	78.70	0	552	0.00%
2024/07/17	3	83.46	3	84.10	82.90	0	525	0.00%
2024/07/16	1	82.00	0	0.00	79.90	1	486	0.21%
2024/07/09	0.1	75.20	0	74.80	75.10	0.1	466	0.02%
2024/07/08	0	0.00	0	76.80	77.00	0	469	0.00%
2024/07/05	0	76.00	10	76.80	77.70	-10	474	-2.11%
2024/06/24	0	76.70	0	0.00	76.70	0	528	0.00%
2024/06/21	0	0.00	0	78.00	77.40	0	568	0.00%
2024/06/19	0	76.75	0	0.00	75.80	0	567	0.01%
2024/06/11	0	0.00	0.1	78.10	77.00	-0.1	662	-0.02%
2024/06/07	0.1	79.50	0.1	79.30	79.20	0	735	0.00%
2024/06/06	7.1	81.08	0	0.00	79.40	7.1	862	0.82%
2024/06/05	1	82.10	2	82.15	81.10	-1	876	-0.11%
2024/06/04	1	82.60	1	83.50	81.50	0	918	0.00%
2024/06/03	0	0.00	1	83.60	83.40	-1	983	-0.10%
2024/05/30	1	85.50	0	0.00	82.80	1	1,211	0.08%
2024/05/29	0	0.00	0	79.40	79.30	0	1,196	0.00%
2024/05/28	0	0.00	0	79.50	79.40	0	1,386	0.00%
2024/05/27	0	78.10	0	77.50	79.00	0	1,435	0.00%
2024/05/23	0	78.40	0	0.00	77.80	0	1,452	0.00%
2024/05/22	0	79.00	0	0.00	79.00	0	1,459	0.00%
2024/05/20	0	0.00	0	77.60	77.10	0	1,461	0.00%
2024/05/16	0	78.60	0	0.00	77.80	0	1,512	0.00%
2024/05/15	0	0.00	2	78.50	79.50	-2	1,524	-0.13%
2024/05/06	0	0.00	0.1	76.40	75.80	-0.1	1,605	-0.01%
2024/05/03	0.1	75.45	0	0.00	75.70	0.1	1,602	0.01%
2024/05/02	0	0.00	5	73.40	75.50	-5	1,602	-0.31%
2024/04/30	1	74.00	1	78.00	74.00	0	1,592	0.00%
2024/04/26	0	0.00	2	78.80	77.60	-2	1,578	-0.13%
2024/04/23	0.2	78.70	0	0.00	78.40	0.2	1,603	0.01%
2024/04/08	0	0.00	0	90.30	90.80	0	1,675	0.00%
2024/04/03	20	91.49	0	0.00	92.00	20	1,680	1.19%
2024/04/02	58	91.69	0	0.00	92.00	58	1,687	3.44%
2024/04/01	12	91.07	0	0.00	91.50	12	1,676	0.72%
2024/03/29	0	0.00	1	91.50	90.80	-1	1,672	-0.06%
2024/03/28	1	90.00	0	0.00	90.70	1	1,658	0.06%
2024/03/26	1	90.60	1	91.70	90.60	0	1,662	0.00%
2024/03/21	0	88.95	0	0.00	88.50	0	1,643	0.00%
2024/03/20	0	90.70	0	0.00	87.50	0	1,649	0.00%
2024/03/19	1	91.10	1	91.10	90.90	0	1,654	0.00%
2024/03/14	3	94.80	2	93.90	93.80	1	1,727	0.06%
2024/03/13	4	98.78	0	0.00	95.60	4	1,750	0.23%
2024/03/12	5	98.60	7	99.93	100.00	-2	1,864	-0.11%
2024/03/08	2	96.00	3	96.60	93.50	-1	2,133	-0.05%
2024/03/07	6	99.60	3	99.63	96.80	3	2,132	0.14%
2024/03/06	1	101.00	0	0.00	98.70	1	2,075	0.05%
2024/03/05	4	100.50	2	102.00	98.80	2	2,055	0.10%
2024/03/04	0	0.00	2.1	95.19	94.60	-2.1	1,941	-0.11%
2024/03/01	7.1	100.89	5	100.12	96.00	2.1	1,910	0.11%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/27	1	90.70	1	92.00	90.70	0	1,703	0.00%
2024/02/23	30	91.80	0	0.00	91.00	30	1,716	1.75%
2024/02/22	1	91.60	0	0.00	91.60	1	1,769	0.06%
2024/02/20	1	93.70	1	93.50	94.20	0	1,778	0.00%
2024/02/19	1	95.10	0	0.00	95.00	1	1,810	0.06%
2024/02/16	0	94.00	1	92.70	93.90	-1	1,813	-0.06%
2024/02/15	0	0.00	4	94.50	91.90	-4	1,817	-0.22%
2024/02/05	4	89.98	1	90.10	90.30	3	1,804	0.17%
2024/02/02	0	0.00	1	89.50	89.70	-1	1,848	-0.05%
2024/02/01	1	87.20	10	88.00	87.30	-9	2,081	-0.43%
2024/01/30	0	86.60	1	86.80	86.60	-1	2,103	-0.05%
2024/01/25	1	86.60	0	0.00	85.70	1	2,206	0.05%
2024/01/22	1	87.70	1	87.60	87.30	0	2,379	0.00%
2024/01/17	1	83.40	0	0.00	83.30	1	2,663	0.04%
2024/01/15	0	0.00	10	88.00	88.50	-10	2,950	-0.34%
2024/01/12	2	88.00	1	90.20	88.00	1	2,967	0.03%
2024/01/11	1	88.70	2	88.70	91.50	-1	2,959	-0.03%
2024/01/10	4	87.72	2	87.50	86.90	2	2,970	0.07%
2024/01/09	30	88.17	0	0.00	88.80	30	3,004	1.00%
2024/01/03	0	0.00	0	91.90	91.20	0	3,229	0.00%
2023/12/28	1	92.90	10	92.20	90.70	-9	3,277	-0.27%
2023/12/27	0	0.00	0.2	91.00	90.70	-0.2	3,275	0.00%
2023/12/26	0.2	91.02	0	0.00	90.70	0.2	3,281	0.00%
2023/12/21	0	0.00	2	92.30	91.60	-2	3,308	-0.06%
2023/12/18	0	0.00	0	92.30	91.60	0	3,402	0.00%
2023/12/15	1.4	93.83	2	92.45	92.10	-0.6	3,433	-0.02%
2023/12/14	0	92.80	0	0.00	93.40	0	3,552	0.00%
2023/12/13	0	0.00	5.1	93.79	93.40	-5.1	3,606	-0.14%
2023/12/12	1	92.10	0	0.00	91.20	1	3,550	0.03%
2023/12/11	5	92.70	1	93.50	92.30	4	3,545	0.11%
2023/12/08	3.1	95.11	2	93.70	93.00	1.1	3,522	0.03%
2023/12/07	15	97.38	12	97.04	95.10	3	3,481	0.09%
2023/12/06	5	97.68	11.1	99.54	101.50	-6.1	3,333	-0.18%
2023/12/05	8	96.74	11	96.05	92.70	-3	3,102	-0.10%
2023/12/01	0	93.50	0	0.00	93.40	0	2,885	0.00%
2023/11/30	4	96.65	1	95.70	94.30	3	2,879	0.10%
2023/11/29	0	0.00	1	93.40	94.00	-1	2,826	-0.04%
2023/11/28	0.1	89.50	10	89.80	91.00	-9.9	2,777	-0.36%
2023/11/27	1	89.10	0	0.00	88.00	1	2,773	0.04%
2023/11/24	0	0.00	5.1	91.08	89.10	-5.1	2,784	-0.18%
2023/11/22	0.1	92.00	1	91.80	91.70	-0.9	2,752	-0.03%
2023/11/21	3	93.03	0	0.00	92.90	3	2,740	0.11%
2023/11/20	0	0.00	1	92.40	91.50	-1	2,690	-0.04%
2023/11/17	0	0.00	1	92.00	91.40	-1	2,676	-0.04%
2023/11/16	1	94.70	1	92.20	92.20	0	2,670	0.00%
2023/11/15	1	91.10	1	93.68	92.60	0	2,632	0.00%
2023/11/14	4	93.75	0	0.00	92.80	4	2,617	0.15%
2023/11/13	6	92.80	3.3	93.16	93.50	2.7	2,600	0.10%
2023/11/10	5	93.24	1	92.80	92.60	4	2,582	0.15%
2023/11/09	12	96.21	14	95.22	93.50	-2	2,520	-0.08%
2023/11/07	0	0.00	1	92.80	91.00	-1	2,275	-0.04%
2023/11/03	10	90.60	0	0.00	90.60	10	2,269	0.44%
2023/11/02	4	93.05	2	92.80	92.80	2	2,260	0.09%
2023/11/01	2	92.50	0	0.00	91.30	2	2,207	0.09%
2023/10/31	1	93.80	4	92.55	90.40	-3	2,161	-0.14%
2023/10/27	4	91.28	1	90.41	90.40	3	2,074	0.14%
2023/10/26	22	93.36	22	93.25	92.70	0	2,032	0.00%
2023/10/25	23	91.59	21	92.13	91.30	2	1,891	0.11%
2023/10/24	25	93.31	25	92.15	90.70	0	1,803	0.00%
2023/10/23	0	0.00	1	89.60	89.60	-1	1,561	-0.06%
2023/10/20	3	83.16	1	83.40	81.50	2	1,552	0.13%
2023/10/19	3	84.87	3	83.60	83.00	0	1,562	0.00%
2023/10/18	7	86.69	4	85.69	84.90	3	1,728	0.17%
2023/10/17	0	0.00	3.1	88.01	88.30	-3.1	2,042	-0.15%
2023/10/16	5.1	85.82	2	84.10	84.20	3.1	2,088	0.15%
2023/10/13	8.1	87.46	13	88.47	87.10	-4.9	2,280	-0.22%
2023/10/12	2	89.35	15	91.07	90.60	-13	2,289	-0.57%
2023/10/11	24	89.32	11.1	89.47	89.20	12.9	2,333	0.55%
2023/10/06	1	83.20	3	86.57	84.80	-2	2,265	-0.09%
2023/10/05	0	0.00	23	83.61	84.00	-23	2,240	-1.03%
2023/10/04	0	80.33	1	79.71	80.20	-1	2,216	-0.05%
2023/10/02	1	81.50	0	81.30	81.30	1	2,210	0.05%
2023/09/28	0	82.50	0	0.00	80.70	0	2,206	0.00%
2023/09/27	4	81.98	2	83.18	81.80	2	2,203	0.09%
2023/09/26	1	83.00	2	83.00	82.90	-1	2,205	-0.05%
2023/09/25	3	82.37	0	0.00	81.90	3	2,209	0.14%
2023/09/22	0	0.00	2	85.05	83.30	-2	2,194	-0.09%
2023/09/21	1	84.74	1	85.28	85.00	0	2,166	0.00%
2023/09/20	1	83.20	1.1	84.95	82.30	0	2,102	0.00%
2023/09/19	2	85.90	0	0.00	86.00	2	2,080	0.10%
2023/09/18	0	0.00	3	81.43	86.10	-3	1,968	-0.15%
2023/09/15	2	78.45	2	78.70	78.40	0	1,902	0.00%
2023/09/14	4	77.83	3	78.20	78.20	1	1,897	0.05%
2023/09/13	0	76.90	2	77.10	77.30	-2	1,892	-0.10%
2023/09/12	1	77.10	0	0.00	76.90	1	1,898	0.05%
2023/09/11	2	76.20	1	76.70	76.00	1	1,907	0.05%
2023/09/08	1	73.90	0	0.00	73.90	1	1,895	0.05%
2023/09/05	0	76.20	0	0.00	77.40	0	2,161	0.00%
2023/09/04	0	76.00	0	0.00	75.80	0	2,169	0.00%
2023/08/30	3	76.87	1	74.60	74.60	2	2,245	0.09%
2023/08/25	0.1	73.91	0	0.00	72.80	0.1	2,392	0.00%
2023/08/23	0	0.00	1	73.80	74.00	-1	2,576	-0.04%
2023/08/22	0	74.80	1.1	74.64	74.40	-1	2,609	-0.04%
2023/08/21	0	75.50	0	0.00	74.80	0	2,620	0.00%
2023/08/18	2	79.26	2	77.00	76.70	0	2,610	0.00%
2023/08/17	0	76.60	0	0.00	76.70	0	2,590	0.00%
2023/08/16	1	74.40	0	0.00	74.40	1	2,580	0.04%
2023/08/11	0.1	75.50	1	74.70	73.60	-1	2,571	-0.04%
2023/08/10	1	75.70	7	75.09	75.40	-6	2,558	-0.23%
2023/08/08	1.1	80.26	0	0.00	78.80	1.1	2,505	0.04%
2023/08/07	2	82.20	0	0.00	82.10	2	2,486	0.08%
2023/08/02	1	79.70	0	0.00	79.80	1	2,470	0.04%
2023/07/31	0.1	96.80	2	93.40	91.40	-1.9	2,426	-0.08%
2023/07/26	3.1	103.40	1	99.80	99.00	2.1	2,384	0.09%
2023/07/25	0	0.00	4.3	102.85	101.50	-4.3	2,374	-0.18%
2023/07/24	4	111.13	4.2	108.61	109.50	-0.2	2,343	-0.01%
2023/07/21	4	108.75	3	107.50	113.50	1	2,319	0.04%
2023/07/20	17	108.32	5	109.10	109.00	12	2,142	0.56%
2023/07/19	0	0.00	11	100.09	104.00	-11	1,792	-0.61%
2023/07/18	1.4	102.25	11	102.73	94.70	-9.6	1,715	-0.56%
2023/07/14	0	0.00	10	83.20	88.60	-10	1,466	-0.68%
2023/07/13	17	80.94	10	80.69	80.60	7	1,340	0.52%
2023/07/12	7	80.16	7	77.76	77.50	0	1,301	0.00%
2023/07/11	0	0.00	3	78.27	78.20	-3	1,287	-0.23%
2023/07/07	1	78.10	0	0.00	76.60	1	1,336	0.07%
2023/07/03	0	0.00	1	80.80	80.10	-1	1,321	-0.08%
2023/06/30	0	0.00	5	77.96	78.00	-5	1,304	-0.38%
2023/06/29	1	77.50	12	77.88	77.80	-11	1,305	-0.84%
2023/06/28	1	76.60	1	77.10	76.60	0	1,304	0.00%
2023/06/27	2	76.50	2	77.00	76.50	0	1,313	0.00%
2023/06/21	6	81.00	1	80.20	80.50	5	1,294	0.39%
2023/06/20	0	79.80	10	79.34	79.00	-10	1,283	-0.78%
2023/06/19	0	0.00	3	79.13	79.10	-3	1,283	-0.23%
2023/06/16	1	79.30	1	80.30	79.30	0	1,288	0.00%
2023/06/15	1	79.20	0	0.00	79.20	1	1,288	0.08%
2023/06/14	1	83.30	5	81.36	80.50	-4	1,269	-0.32%
2023/06/13	6	83.40	3	82.77	83.50	3	1,248	0.24%
2023/06/12	11	83.44	5	82.22	82.20	6	1,203	0.50%
2023/06/09	1	82.40	0	80.20	82.50	1	1,141	0.09%
2023/06/08	0	79.30	0	0.00	78.60	0	1,040	0.00%
2023/06/07	0	0.00	1	82.40	80.00	-1	1,044	-0.10%
2023/06/06	3	79.90	4	79.30	80.10	-1	1,003	-0.10%
2023/06/05	4	82.27	1	82.10	81.70	3	995	0.30%
2023/06/02	0	0.00	15	81.52	83.00	-15	966	-1.55%
2023/06/01	1	79.60	0	0.00	79.10	1	908	0.11%
2023/05/31	1	79.60	10	79.73	81.50	-9	897	-1.00%
2023/05/30	6	80.77	2	80.50	80.00	4	812	0.49%
2023/05/29	2	75.95	4	76.40	76.00	-2	656	-0.30%
2023/05/26	12	74.63	9	73.98	73.60	3	697	0.43%
2023/05/25	0	0.00	10	72.80	71.60	-10	733	-1.36%
2023/05/22	0	0.00	10	72.00	71.60	-10	750	-1.33%
2023/05/16	0	0.00	10	69.20	69.10	-10	837	-1.19%
2023/05/12	0	0.00	6	67.53	68.40	-6	872	-0.69%
2023/05/11	0.1	67.90	1	69.60	67.40	-0.9	882	-0.10%
2023/05/10	1	70.90	0	0.00	70.40	1	896	0.11%
2023/05/09	1.1	69.98	0	0.00	70.90	1.1	916	0.12%
2023/05/05	0	0.00	0	72.50	71.90	0	953	0.00%
2023/05/03	1	71.60	1	71.60	71.50	0	1,057	0.00%
2023/05/02	0	0.00	0	72.70	72.80	0	1,113	0.00%
2023/04/28	1	72.40	1.1	72.31	73.80	-0.1	1,253	-0.01%
2023/04/27	1	71.40	0.1	71.31	71.80	0.9	1,273	0.07%
2023/04/26	2	69.40	8	70.56	71.40	-6	1,356	-0.44%
2023/04/25	1.1	69.26	0	0.00	69.30	1.1	1,469	0.07%
2023/04/24	2	71.00	2	71.20	71.80	0	1,482	0.00%
2023/04/21	4	70.85	4	71.28	70.50	0	1,535	0.00%
2023/04/20	7	73.70	0	73.80	73.20	7	1,545	0.45%
2023/04/19	1	75.20	10	75.80	75.00	-9	1,560	-0.58%
2023/04/18	3	77.30	1	77.40	76.70	2	1,566	0.13%
2023/04/17	0	0.00	1	77.00	77.40	-1	1,618	-0.06%
2023/04/14	1	76.80	1	77.30	76.80	0	1,665	0.00%
2023/04/13	4	77.18	9	77.37	76.50	-5	1,814	-0.28%
2023/04/12	10	80.31	3	80.47	78.70	7	1,831	0.38%
2023/04/11	0	0.00	2	78.85	78.00	-2	1,839	-0.11%
2023/04/10	1	77.80	0	0.00	77.50	1	1,859	0.05%
2023/04/07	0	78.20	3	78.10	78.20	-3	1,870	-0.16%
2023/04/06	20	77.00	2	78.15	78.30	18	1,891	0.95%
2023/03/31	0.1	76.20	0	0.00	76.90	0.1	1,899	0.01%
2023/03/28	1	76.30	9	76.03	75.40	-8	2,159	-0.37%
2023/03/27	4	77.35	4	77.88	77.90	0	2,197	0.00%
2023/03/24	2	77.45	2	77.20	77.00	0	2,350	0.00%
2023/03/23	2	76.45	3	76.70	76.90	-1	2,873	-0.03%
2023/03/22	2	77.10	2	77.25	77.30	0	2,983	0.00%
2023/03/21	1	76.70	0.1	76.37	76.80	0.9	2,999	0.03%
2023/03/20	0	76.10	1	77.20	75.80	-1	2,998	-0.03%
2023/03/17	2.1	74.04	2	74.40	74.10	0.1	3,002	0.00%
2023/03/16	1	75.10	0	0.00	73.10	1	3,010	0.03%
2023/03/15	0	0.00	0	75.80	75.50	0	3,026	0.00%
2023/03/14	9	77.78	2	76.40	75.10	7	3,078	0.23%
2023/03/13	1	74.50	1	75.30	75.30	0	3,140	0.00%
2023/03/10	4	75.20	4	75.85	73.80	0	3,162	0.00%
2023/03/09	4	77.55	0	0.00	77.30	4	3,202	0.12%
2023/03/08	3	78.23	3	78.20	77.90	0	3,213	0.00%
2023/03/06	0	79.90	1	78.80	78.60	-1	3,234	-0.03%
2023/03/03	1	78.90	1	79.10	78.70	0	3,301	0.00%
2023/03/02	1	79.00	0	0.00	78.70	1	3,313	0.03%
2023/03/01	0	0.00	1.1	78.60	79.00	-1.1	3,355	-0.03%
2023/02/24	45.1	81.37	48	82.97	80.40	-2.9	3,355	-0.09%
2023/02/23	7	81.41	3	81.13	81.40	4	3,310	0.12%
2023/02/22	3	79.10	3	79.00	78.20	0	3,313	0.00%
2023/02/21	1	80.80	1	81.80	80.50	0	3,332	0.00%
2023/02/20	2	80.85	1.1	80.89	81.00	0.9	3,467	0.03%
2023/02/17	1.1	80.74	1	80.60	81.00	0.1	3,483	0.00%
2023/02/16	3.2	81.62	4	81.33	80.40	-0.8	3,496	-0.02%
2023/02/13	1	77.80	1	78.00	78.00	0	3,612	0.00%
2023/02/10	5	77.88	2	77.35	77.10	3	3,883	0.08%
2023/02/08	1	80.50	0.1	80.50	80.00	0.9	3,962	0.02%
2023/02/06	0	0.00	3	79.00	79.20	-3	3,990	-0.08%
2023/02/03	0.1	80.10	0	0.00	79.00	0.1	4,031	0.00%
2023/02/02	0	0.00	0.1	81.00	81.60	-0.1	4,143	0.00%
2023/02/01	4.1	80.13	3	79.93	80.10	1.1	4,192	0.03%
2023/01/31	3	79.33	5	80.38	81.10	-2	4,627	-0.04%
2023/01/30	4	79.78	5	80.86	80.80	-1	4,860	-0.02%
2023/01/17	0	0.00	1	75.60	75.00	-1	4,821	-0.02%
2023/01/13	5	77.14	1	74.50	73.30	4	4,796	0.08%
2023/01/11	0	0.00	5	74.60	74.30	-5	4,947	-0.10%
2023/01/05	5	74.44	3	74.23	73.10	2	4,880	0.04%
2023/01/03	5	72.86	4	73.40	72.50	1	4,789	0.02%
2022/12/29	2	71.60	3	70.80	70.40	-1	4,615	-0.02%
2022/12/26	1	75.30	1	72.90	72.30	0	4,543	0.00%
2022/12/21	6	73.87	4	72.27	72.00	2	4,502	0.04%
2022/12/20	5	78.88	3	77.30	72.40	2	4,463	0.04%
2022/12/19	5	76.26	5	76.08	77.40	0	4,277	0.00%
2022/12/16	26	79.71	28.1	80.05	78.90	-2.1	4,234	-0.05%
2022/12/15	31.1	76.38	30	80.77	81.00	1.1	4,075	0.03%
2022/12/14	1	70.80	2	74.20	74.20	-1	3,547	-0.03%
2022/12/09	0	0.00	1	67.50	66.60	-1	3,421	-0.03%
2022/12/08	1	64.10	4	65.27	66.30	-3	3,407	-0.09%
2022/12/07	1	65.20	1	64.80	64.90	0	3,412	0.00%
2022/12/06	3	67.70	2	67.30	67.20	1	3,419	0.03%
2022/12/05	5	70.92	17	70.69	69.10	-12	3,379	-0.36%
2022/12/02	11	67.30	0	0.00	66.60	11	3,274	0.34%
2022/12/01	2	68.15	9	67.44	68.40	-7	3,249	-0.22%
2022/11/30	0	0.00	15	65.53	65.30	-15	3,210	-0.47%
2022/11/29	1	64.20	1	64.80	64.50	0	3,205	0.00%
2022/11/28	1	65.40	1	65.70	65.60	0	3,197	0.00%
2022/11/25	2	66.05	4	65.70	64.70	-2	3,179	-0.06%
2022/11/24	3	63.67	1	64.40	64.60	2	3,112	0.06%
2022/11/23	6	64.28	8	64.16	63.80	-2	3,103	-0.06%
2022/11/22	2	62.90	0	0.00	62.80	2	3,068	0.07%
2022/11/18	3	67.10	9	66.23	66.00	-6	3,048	-0.20%
2022/11/17	6	65.03	0	0.00	65.40	6	2,984	0.20%
2022/11/16	13	65.45	12	66.41	65.80	1	2,963	0.03%
2022/11/15	2	61.75	7	62.70	62.70	-5	2,832	-0.18%
2022/11/14	2	61.05	3	61.53	62.90	-1	2,819	-0.04%
2022/11/11	1	61.10	2	63.50	61.40	-1	2,801	-0.04%
2022/11/10	12	61.00	12	61.36	60.90	0	2,766	0.00%
2022/11/09	9	63.44	18	62.97	63.50	-9	2,727	-0.33%
2022/11/08	25	72.04	8	72.30	63.60	17	2,648	0.64%
2022/11/07	5	65.24	7	66.53	67.30	-2	2,379	-0.08%
2022/11/04	0	0.00	5	61.70	61.20	-5	2,313	-0.22%
2022/11/03	1	61.90	0	0.00	62.20	1	2,294	0.04%
2022/11/02	0	0.00	2	61.45	61.60	-2	2,293	-0.09%
2022/11/01	4	61.30	5	61.78	61.90	-1	2,270	-0.04%
2022/10/31	0	0.00	5	61.90	62.20	-5	2,230	-0.22%
2022/10/28	18	62.87	16	62.66	60.80	2	2,109	0.09%
2022/10/27	13	62.98	10	62.25	64.00	3	2,019	0.15%
2022/10/26	12	59.24	12	59.68	61.10	0	1,559	0.00%
2022/10/25	4	55.85	5	55.62	55.80	-1	1,306	-0.08%
2022/10/24	4	54.75	3	54.10	53.50	1	1,314	0.08%
2022/10/21	13	52.78	4	52.25	53.80	9	1,320	0.68%
2022/10/20	17	55.24	20	55.53	54.00	-3	1,310	-0.23%
2022/10/19	5	52.36	7	53.30	53.30	-2	1,143	-0.17%
2022/10/12	0	0.00	1	47.50	48.00	-1	1,398	-0.07%
2022/10/07	3	51.40	0	0.00	50.90	3	1,406	0.21%
2022/09/30	0	0.00	0	50.50	51.80	0	1,465	0.00%
2022/09/28	0	0.00	2	50.50	49.55	-2	1,469	-0.14%
2022/09/26	2	53.90	2	52.80	52.80	0	1,469	0.00%
2022/09/21	0	0.00	1	57.10	56.60	-1	1,480	-0.07%
2022/09/20	1	58.09	0	0.00	57.70	1	1,485	0.07%
2022/09/16	9	60.51	9	59.90	59.90	0	1,498	0.00%
2022/09/15	0	0.00	1.2	60.98	60.70	-1.2	1,506	-0.08%
2022/09/14	1.2	60.66	1	61.00	61.30	0.2	1,512	0.01%
2022/09/13	3	61.67	3	61.83	62.70	0	1,509	0.00%
2022/09/12	1	59.40	6	60.13	59.70	-5	1,502	-0.33%
2022/09/08	5	56.80	5.1	56.61	56.80	-0.1	1,507	-0.01%
2022/09/06	3.1	55.12	0.1	58.50	55.20	3	1,519	0.20%
2022/09/05	0.1	59.00	0	0.00	58.50	0.1	1,535	0.01%
2022/09/02	0	0.00	0	61.40	61.10	0	1,537	0.00%
2022/08/30	0	0.00	1.1	61.51	61.60	-1.1	1,535	-0.07%
2022/08/29	2.1	61.06	0	0.00	60.80	2.1	1,531	0.14%
2022/08/26	1	63.60	0	0.00	63.30	1	1,523	0.07%
2022/08/25	1	62.70	1	63.20	63.50	0	1,523	0.00%
2022/08/24	0	0.00	1	63.00	61.70	-1	1,520	-0.07%
2022/08/23	3	62.80	15	63.49	62.80	-12	1,526	-0.79%
2022/08/19	2	66.35	3	66.73	66.30	-1	1,548	-0.06%
2022/08/18	1	67.10	0	0.00	67.20	1	1,572	0.06%
2022/08/17	1	65.30	1	66.20	66.20	0	1,572	0.00%
2022/08/16	1	65.80	3	66.30	65.90	-2	1,581	-0.13%
2022/08/15	12	66.75	0	0.00	67.10	12	1,580	0.76%
2022/08/12	1	64.90	1	64.70	65.30	0	1,560	0.00%
2022/08/11	2	63.30	2	62.90	63.40	0	1,546	0.00%
2022/08/10	3	61.87	2	61.90	61.80	1	1,538	0.06%
2022/08/09	4	64.20	2	63.10	63.30	2	1,540	0.13%
2022/08/08	0	0.00	2	61.10	62.10	-2	1,523	-0.13%
2022/08/05	2	62.30	1	62.30	61.50	1	1,529	0.07%
2022/08/04	9	62.27	0	0.00	61.40	9	1,537	0.59%
2022/08/02	0	0.00	7	62.70	62.00	-7	1,556	-0.45%
2022/08/01	10	65.34	9	64.50	64.50	1	1,549	0.06%
2022/07/29	7	70.89	8	70.14	67.50	-1	1,534	-0.07%
2022/07/28	0	0.00	8	65.43	66.00	-8	1,440	-0.56%
2022/07/27	11	61.02	9	63.76	64.70	2	1,412	0.14%
2022/07/26	22	63.24	19	62.02	61.70	3	1,385	0.22%
2022/07/25	2	67.90	0	0.00	68.40	2	1,347	0.15%
2022/07/22	4	73.30	1	72.40	71.80	3	1,323	0.23%
2022/07/21	14	73.19	13	72.91	72.70	1	1,313	0.08%
2022/07/20	12	72.68	10	73.12	74.30	2	1,287	0.16%
2022/07/19	6	68.55	11	68.86	69.60	-5	1,172	-0.43%
2022/07/15	1	61.00	2	61.50	61.60	-1	1,087	-0.09%
2022/07/14	3	60.23	4	60.63	60.50	-1	1,093	-0.09%
2022/07/13	3	58.03	25	59.55	57.60	-22	1,101	-2.00%
2022/07/12	15	70.41	0	0.00	69.60	15	1,101	1.36%
2022/07/11	10	73.66	0	0.00	73.20	10	1,095	0.91%
2022/07/08	3	73.57	4	73.53	73.80	-1	1,110	-0.09%
2022/07/05	3	71.60	3	72.70	71.60	0	1,160	0.00%
2022/07/01	4	71.83	1	71.00	69.00	3	1,242	0.24%
2022/06/30	0.1	76.00	0	0.00	75.10	0.1	1,224	0.00%
2022/06/23	23	77.45	23	75.65	75.60	0	1,246	0.00%
2022/06/22	0	0.00	10	77.30	77.10	-10	1,250	-0.80%
2022/06/21	10	78.97	10	80.50	80.50	0	1,248	0.00%
2022/06/20	2	80.35	2	78.50	77.50	0	1,255	0.00%
2022/06/17	1	81.10	3	80.50	83.30	-2	1,289	-0.16%
2022/06/16	10	86.55	0	0.00	82.00	10	1,278	0.78%
2022/06/14	3	84.50	0	0.00	87.70	3	1,329	0.23%
2022/06/13	2	91.00	0	0.00	91.00	2	1,316	0.15%
2022/06/10	1	96.10	0	0.00	96.00	1	1,322	0.08%
2022/06/09	1	97.50	2	97.05	96.70	-1	1,327	-0.08%
2022/06/08	3	99.77	2	99.10	98.00	1	1,352	0.07%
2022/06/07	3	98.50	4	98.85	98.40	-1	1,415	-0.07%
2022/05/31	1	98.00	1	98.30	99.00	0	1,463	0.00%
2022/05/30	8	95.68	7	97.03	97.90	1	1,476	0.07%
2022/05/27	2	92.10	2	92.35	92.90	0	1,481	0.00%
2022/05/26	7	90.81	5	91.20	90.20	2	1,528	0.13%
2022/05/25	2	96.70	1	95.60	96.30	1	1,506	0.07%
2022/05/23	0	0.00	5	99.80	99.50	-5	1,500	-0.33%
2022/05/12	0	0.00	1	101.50	98.60	-1	1,527	-0.07%
2022/05/11	1	104.50	1	101.50	101.00	0	1,531	0.00%
2022/05/10	0	0.00	2	107.00	108.50	-2	1,524	-0.13%
2022/05/05	1	114.50	1	117.50	114.50	0	1,607	0.00%
2022/05/04	5	113.50	3	113.50	114.00	2	1,602	0.12%
2022/05/03	1	114.00	1	114.00	112.00	0	1,603	0.00%
2022/04/29	1	111.00	0	0.00	111.00	1	1,622	0.06%
2022/04/28	3	110.00	3	110.50	109.00	0	1,614	0.00%
2022/04/27	3	109.50	3	110.00	109.50	0	1,616	0.00%
2022/04/26	0	0.00	1	110.50	111.00	-1	1,597	-0.06%
2022/04/25	2	111.50	0	0.00	110.50	2	1,578	0.13%
2022/04/20	2	123.00	0	0.00	125.50	2	1,577	0.13%
2022/04/18	2	125.25	2	124.75	122.00	0	1,584	0.00%
2022/04/15	1	121.00	0	0.00	121.00	1	1,577	0.06%
2022/04/13	1	124.00	0	0.00	124.50	1	1,641	0.06%
2022/04/12	8	121.69	8	120.25	123.00	0	1,650	0.00%
2022/04/08	0.1	132.50	0	0.00	130.00	0.1	1,632	0.01%
2022/04/07	5	136.20	0	0.00	133.00	5	1,619	0.31%
2022/04/01	0	0.00	0.1	148.00	147.50	-0.1	1,612	-0.01%
2022/03/30	2	150.00	1	149.50	149.50	1	1,719	0.06%
2022/03/29	2	153.00	1	151.50	151.50	1	1,800	0.06%
2022/03/28	0	0.00	5	153.20	153.50	-5	1,943	-0.26%
2022/03/25	1	152.00	1	151.50	149.00	0	1,942	0.00%
2022/03/23	3	151.67	1	151.02	152.00	2	2,056	0.10%
2022/03/22	6	146.50	4.3	150.64	151.00	1.7	2,090	0.08%
2022/03/21	3	154.00	3	155.00	155.00	0	2,082	0.00%
2022/03/18	0	0.00	2	159.00	154.50	-2	2,141	-0.09%
2022/03/16	0	0.00	1.2	148.41	150.00	-1.2	2,491	-0.05%
2022/03/15	1	152.50	1	151.00	149.00	0	2,562	0.00%
2022/03/14	1	150.00	4.1	148.52	149.50	-3.1	2,701	-0.11%
2022/03/11	1	149.50	1	149.50	151.50	0	2,786	0.00%
2022/03/10	6	156.58	0	0.00	154.00	6	2,902	0.21%
2022/03/08	1	146.00	0	0.00	143.50	1	3,354	0.03%
2022/03/07	2.2	149.68	0.1	150.50	149.00	2.1	3,454	0.06%
2022/03/04	0.1	158.00	0	0.00	156.00	0.1	3,643	0.00%
2022/03/03	2	164.00	1	162.00	161.00	1	3,668	0.03%
2022/03/02	1	163.00	1	164.50	165.50	0	3,729	0.00%
2022/03/01	3.2	163.47	12	163.75	163.00	-8.8	3,795	-0.23%
2022/02/24	1	148.00	0	0.00	145.00	1	3,774	0.03%
2022/02/23	0	0.00	1	152.50	152.00	-1	3,782	-0.03%
2022/02/22	2	150.00	0	0.00	149.00	2	3,817	0.05%
2022/02/21	5	155.80	2	157.00	156.00	3	3,844	0.08%
2022/02/18	2	156.00	2	157.50	158.50	0	3,905	0.00%
2022/02/16	0	0.00	3	158.67	160.00	-3	4,008	-0.07%
2022/02/15	0	0.00	1	157.00	155.00	-1	4,078	-0.02%
2022/02/14	4	154.25	0	0.00	154.00	4	4,174	0.10%
2022/02/11	1	159.00	1	160.00	160.00	0	4,267	0.00%
2022/02/10	1	163.50	0	0.00	164.00	1	4,495	0.02%
2022/02/09	2.1	164.69	1	168.00	166.00	1.1	4,773	0.02%
2022/02/08	0	0.00	3	161.50	163.00	-3	4,896	-0.06%
2022/02/07	0.1	149.00	1	154.50	148.50	-0.9	4,879	-0.02%
2022/01/24	4	145.25	3	149.33	152.00	1	4,985	0.02%
2022/01/20	1	157.50	0	0.00	158.00	1	5,060	0.02%
2022/01/19	0	0.00	2	160.50	161.50	-2	5,133	-0.04%
2022/01/18	1	166.00	0	0.00	163.00	1	5,350	0.02%
2022/01/17	3	164.00	3	162.17	166.50	0	5,461	0.00%
2022/01/14	6	158.42	6	159.83	160.50	0	5,632	0.00%
2022/01/13	1	161.50	0	0.00	161.00	1	5,848	0.02%
2022/01/12	1	165.00	0	0.00	165.00	1	5,997	0.02%
2022/01/07	2	169.49	2	163.00	171.00	0	6,516	0.00%
2022/01/06	1	168.15	5	171.90	168.50	-4	6,568	-0.06%
2022/01/05	0	0.00	1	180.50	176.00	-1	6,550	-0.02%
2022/01/03	0	179.00	1	180.00	179.00	-1	6,602	-0.01%
2021/12/30	2	178.50	1	176.00	178.50	1	6,679	0.01%
2021/12/28	1	179.00	0	0.00	179.00	1	6,666	0.02%
2021/12/27	2	183.25	4	184.88	181.00	-2	6,647	-0.03%
2021/12/24	6	189.08	5	189.00	187.50	1	6,613	0.02%
2021/12/23	4	187.63	1	186.58	187.00	3	6,564	0.05%
2021/12/22	7	188.79	8	190.69	186.50	-1	6,489	-0.02%
2021/12/21	5	180.90	4	181.50	184.00	1	6,350	0.02%
2021/12/20	5	183.30	5	182.80	179.00	0	6,333	0.00%
2021/12/17	1	179.00	3	184.00	183.00	-2	6,255	-0.03%
2021/12/16	5	185.30	4	181.00	181.00	1	6,204	0.02%
2021/12/15	5	180.90	4	181.75	183.50	1	6,175	0.02%
2021/12/14	4	179.61	8	178.00	180.50	-4	6,129	-0.06%
2021/12/13	3	185.33	2	182.25	182.00	1	6,059	0.02%
2021/12/10	12	192.04	5	188.20	182.00	7	5,943	0.12%
2021/12/09	4	192.01	8	194.81	195.00	-4	5,640	-0.07%
2021/12/08	5	191.90	5	193.40	190.00	0	5,559	0.00%
2021/12/07	3	191.00	1	187.50	190.00	2	5,406	0.04%
2021/12/06	3	182.67	3	188.50	193.00	0	5,344	0.00%
2021/12/03	5	188.40	5	190.20	191.50	0	5,293	0.00%
2021/12/02	9	181.28	11.1	182.14	183.50	-2.1	5,077	-0.04%
2021/12/01	4	172.25	4	173.50	177.00	0	4,987	0.00%
2021/11/30	2	170.75	6.1	171.30	175.50	-4.1	4,867	-0.09%
2021/11/29	3	160.50	3	157.00	161.00	0	4,674	0.00%
2021/11/26	3	162.50	9	164.33	160.50	-6	4,658	-0.13%
2021/11/25	1	165.99	9	163.28	161.50	-8	4,575	-0.17%
2021/11/24	1	162.00	2	161.00	162.00	-1	4,486	-0.02%
2021/11/23	3	157.50	3	158.00	155.00	0	4,444	0.00%
2021/11/22	2	159.50	2	156.50	158.00	0	4,446	0.00%
2021/11/19	11	160.23	4	160.13	159.00	7	4,441	0.16%
2021/11/18	4	155.75	4	157.25	156.50	0	4,460	0.00%
2021/11/17	6	151.50	6	154.25	157.00	0	4,440	0.00%
2021/11/16	1	160.50	0	0.00	157.50	1	4,387	0.02%
2021/11/12	2	165.26	2	166.00	164.50	0	4,295	0.00%
2021/11/11	3	166.01	1.1	166.64	163.00	1.9	4,223	0.05%
2021/11/10	3	165.00	2	163.75	163.00	1	4,140	0.02%
2021/11/09	22	170.66	16	170.66	166.50	6	4,040	0.15%
2021/11/08	9.1	166.12	3.1	164.94	163.50	6	3,798	0.16%
2021/11/05	9.1	155.62	10	156.50	160.00	-0.9	3,556	-0.03%
2021/11/03	2	149.75	2	148.50	148.00	0	3,460	0.00%
2021/11/02	3	152.50	2	151.75	146.00	1	3,572	0.03%
2021/11/01	1	151.50	1	153.50	154.00	0	3,541	0.00%
2021/10/29	2	154.50	3	151.67	150.00	-1	3,527	-0.03%
2021/10/28	3	151.67	0	0.00	150.00	3	3,518	0.09%
2021/10/27	3	154.83	3	156.00	155.50	0	3,532	0.00%
2021/10/26	9	162.17	3	158.83	157.50	6	3,489	0.17%
2021/10/25	5	172.60	4	172.25	175.00	1	3,305	0.03%
2021/10/22	7	167.86	12	169.96	171.50	-5	3,268	-0.15%
2021/10/21	13	171.16	6.1	176.15	166.50	6.9	3,297	0.21%
2021/10/20	4.1	170.85	5	173.50	168.50	-0.9	3,144	-0.03%
2021/10/19	7	168.79	8	168.75	168.50	-1	3,000	-0.03%
2021/10/18	8	167.38	6.1	167.85	168.50	1.9	2,794	0.07%
2021/10/15	35	147.84	40	150.07	154.00	-5	2,589	-0.19%
2021/10/14	5	145.40	3	147.67	145.00	2	2,484	0.08%
2021/10/13	2	136.50	2.1	137.49	137.00	-0.1	2,409	0.00%
2021/10/12	6	139.17	5	136.10	135.00	1	2,391	0.04%
2021/10/08	0	0.00	1	135.50	134.00	-1	2,341	-0.04%
2021/10/07	3	134.33	11	136.77	136.50	-8	2,337	-0.34%
2021/10/06	3	129.00	4	127.13	128.00	-1	2,259	-0.04%
2021/10/05	1	124.00	0	0.00	124.00	1	2,248	0.04%
2021/10/04	0	0.00	2	118.00	119.50	-2	2,255	-0.09%
2021/10/01	2	125.00	0	0.00	119.50	2	2,252	0.09%
2021/09/30	0	0.00	2	119.00	122.50	-2	2,251	-0.09%
2021/09/29	1	115.02	1	116.00	116.00	0	2,283	0.00%
2021/09/28	2	120.00	0	0.00	121.00	2	2,314	0.09%
2021/09/27	3	130.83	0	127.50	127.50	3	2,312	0.13%
2021/09/22	1	124.50	1	131.00	132.00	0	2,370	0.00%
2021/09/16	2	134.00	0	0.00	135.50	2	2,440	0.08%
2021/09/10	0	137.50	0	0.00	138.00	0	2,664	0.00%
2021/09/09	4	137.63	4	136.50	137.50	0	2,692	0.00%
2021/09/08	4	135.50	3	137.17	134.50	1	2,680	0.04%
2021/09/07	3	145.33	2	146.50	146.50	1	2,631	0.04%
2021/09/06	2	150.50	2	152.75	144.00	0	2,650	0.00%
2021/09/01	1	147.50	1	145.00	145.00	0	2,756	0.00%
2021/08/26	1	148.00	2	146.25	145.50	-1	2,946	-0.03%
2021/08/25	0	0.00	1	148.00	147.50	-1	2,939	-0.03%
2021/08/24	6	151.50	7	148.14	147.00	-1	2,934	-0.03%
2021/08/23	2	142.75	1	146.50	146.50	1	2,878	0.03%
2021/08/19	2	137.25	0	0.00	135.00	2	2,853	0.07%
2021/08/18	0	0.00	1	139.00	141.00	-1	2,847	-0.04%
2021/08/17	1	134.50	0	0.00	134.50	1	2,838	0.04%
2021/08/11	1.1	143.98	0	0.00	140.50	1.1	2,988	0.04%
2021/08/10	1	162.00	0	0.00	150.50	1	3,127	0.03%
2021/08/09	3	161.33	3	157.83	157.50	0	3,156	0.00%
2021/08/06	3	169.83	2	166.75	157.00	1	3,277	0.03%
2021/08/05	0	0.00	1	161.55	161.50	-1	3,235	-0.03%
2021/08/03	1	165.50	1	163.50	163.00	0	3,431	0.00%
2021/07/30	0	0.00	2.3	145.13	153.00	-2.3	3,514	-0.07%
2021/07/29	2	143.50	2	145.50	146.00	0	3,574	0.00%
2021/07/28	2.3	140.61	1	140.00	141.00	1.3	3,635	0.04%
2021/07/27	7	153.22	3	158.50	140.50	4	3,679	0.11%
2021/07/26	0	0.00	2	151.75	156.00	-2	3,560	-0.06%
2021/07/23	2	142.75	1	143.50	142.00	1	3,613	0.03%
2021/07/21	1.1	142.05	0	0.00	137.50	1.1	3,798	0.03%
2021/07/19	1	146.50	3	147.00	144.50	-2	3,955	-0.05%
2021/07/15	0	137.00	2	136.25	141.00	-2	3,939	-0.05%
2021/07/14	0	135.50	0	0.00	135.50	0	3,935	0.00%
2021/07/09	0	146.00	0	0.00	147.00	0	3,898	0.00%
2021/07/08	0	0.00	1.1	150.55	149.00	-1.1	3,900	-0.03%
2021/07/07	0	147.50	0	0.00	150.50	0	3,900	0.00%
2021/07/06	4	154.63	2	151.25	151.00	2	3,899	0.05%
2021/07/05	2	147.00	2	150.00	152.50	0	3,868	0.00%
2021/07/02	1	141.50	1	143.00	139.00	0	3,978	0.00%
2021/07/01	2	144.00	0	0.00	140.50	2	4,044	0.05%
2021/06/29	2	148.75	7.1	145.51	142.50	-5.1	4,150	-0.12%
2021/06/28	1.1	148.00	1	151.00	148.00	0.1	4,156	0.00%
2021/06/25	4	156.13	5	155.00	151.50	-1	4,127	-0.02%
2021/06/24	1.1	147.05	2	151.00	154.50	-0.9	4,081	-0.02%
2021/06/23	2.1	145.82	2	148.00	143.00	0.1	4,030	0.00%
2021/06/22	2	148.00	2	147.00	143.50	0	3,985	0.00%
2021/06/21	4.1	157.08	10	155.40	153.50	-5.9	3,922	-0.15%
2021/06/18	0	169.00	1	172.00	166.50	-1	3,849	-0.03%
2021/06/17	4	167.13	2	169.25	168.50	2	3,827	0.05%
2021/06/16	1	172.00	1	174.50	165.50	0	3,819	0.00%
2021/06/15	7	172.29	4	174.37	174.00	3	3,782	0.08%
2021/06/11	2	168.00	3	175.00	166.50	-1	3,760	-0.03%
2021/06/10	27	186.13	26.1	183.39	181.00	0.9	3,775	0.02%
2021/06/09	6.1	176.14	7.1	175.41	178.00	-1	3,777	-0.03%
2021/06/08	6	171.83	6	173.12	176.50	0	3,731	0.00%
2021/06/07	2	160.50	3	161.50	160.50	-1	3,699	-0.03%
2021/06/04	3	167.17	2.2	166.41	161.50	0.8	3,678	0.02%
2021/06/03	4	175.63	4.2	177.14	173.50	-0.2	3,655	-0.01%
2021/05/26	0	0.00	0.2	156.00	155.00	-0.2	3,660	-0.01%
2021/05/25	0	0.00	1	153.00	151.00	-1	3,792	-0.03%
2021/05/21	0	0.00	1	143.00	143.00	-1	4,091	-0.02%
2021/05/19	4.1	144.83	7	146.43	138.00	-2.9	4,252	-0.07%
2021/05/18	9	147.78	7	146.86	145.00	2	4,083	0.05%
2021/05/17	0	0.00	1	140.00	139.00	-1	3,894	-0.03%
2021/05/14	5.4	169.89	15	174.23	154.00	-9.6	3,862	-0.25%
2021/05/13	8	175.81	8	172.75	171.00	0	3,723	0.00%
2021/05/11	13	226.54	3	214.17	211.00	10	3,819	0.26%
2021/05/10	6	230.92	4	234.00	234.00	2	3,787	0.05%
2021/05/07	0	0.00	1.1	206.36	213.00	-1.1	3,813	-0.03%
2021/05/06	3.2	201.36	1	194.00	194.00	2.2	3,752	0.06%
2021/05/05	0.1	198.50	6	204.00	197.50	-6	3,695	-0.16%
2021/05/04	3	190.50	4	187.50	188.50	-1	3,727	-0.03%
2021/05/03	5	216.50	1	212.00	207.00	4	3,692	0.11%
2021/04/29	10.1	222.68	3	223.33	211.00	7.1	3,725	0.19%
2021/04/28	5.1	231.33	6	226.75	222.00	-1	3,678	-0.03%
2021/04/27	0.1	226.46	0	0.00	217.00	0.1	3,643	0.00%
2021/04/26	1.2	205.52	1	207.00	220.00	0.2	3,606	0.00%
2021/04/23	1	200.00	0	0.00	200.00	1	3,581	0.03%
2021/04/22	0.1	195.00	11	187.91	182.00	-10.9	3,495	-0.31%
2021/04/21	1	208.00	0	0.00	202.00	1	3,492	0.03%
2021/04/20	0	0.00	7	207.36	210.00	-7	3,494	-0.20%
2021/04/19	0	0.00	1	219.00	219.00	-1	3,495	-0.03%
2021/04/15	0	0.00	1	223.00	225.00	-1	3,499	-0.03%
2021/04/14	0	0.00	2	216.00	215.50	-2	3,533	-0.06%
2021/04/13	1	222.00	0	0.00	214.00	1	3,544	0.03%
2021/04/09	0	0.00	6	186.84	200.00	-6	3,557	-0.17%
2021/04/08	8	205.25	2	204.50	197.00	6	3,714	0.16%
2021/04/07	6	200.50	2	200.50	202.00	4	3,660	0.11%
2021/04/06	0	0.00	1	184.00	184.00	-1	3,768	-0.03%
2021/04/01	23.2	163.99	12	162.92	167.50	11.2	3,979	0.28%
2021/03/31	1	145.00	2	144.25	152.50	-1	4,130	-0.02%
2021/03/30	10	140.00	1	138.00	139.00	9	4,108	0.22%
2021/03/24	0	0.00	4	129.50	128.00	-4	4,153	-0.10%
2021/03/23	1	124.00	9	126.00	126.00	-8	4,172	-0.19%
2021/03/22	0	0.00	3	132.33	132.50	-3	4,174	-0.07%
2021/03/18	0	0.00	1	126.00	122.50	-1	4,189	-0.02%
2021/03/17	2	125.25	2	126.75	122.00	0	4,207	0.00%
2021/03/16	7	126.93	32	129.17	124.50	-25	4,558	-0.55%
2021/03/15	1	140.00	0	0.00	133.50	1	4,822	0.02%
2021/03/12	0	0.00	6.1	130.28	134.00	-6.1	4,812	-0.13%
2021/03/11	0	0.00	4	127.00	129.50	-4	4,858	-0.08%
2021/03/09	21	120.93	2	122.48	122.00	19	5,006	0.38%
2021/03/08	10	123.35	1	117.50	117.00	9	4,999	0.18%
2021/03/05	1	117.00	11	116.18	117.00	-10	4,994	-0.20%
2021/03/04	12	120.67	15	121.60	120.50	-3	4,996	-0.06%
2021/03/03	10	117.70	0	0.00	118.50	10	4,981	0.20%
2021/03/02	1	115.50	1	119.03	114.50	0	4,986	0.00%
2021/02/26	1	114.00	1	118.49	116.50	0	5,001	0.00%
2021/02/25	10	123.35	12.1	124.15	121.00	-2.1	5,001	-0.04%
2021/02/24	6	114.08	10.1	111.71	115.00	-4.1	4,884	-0.08%
2021/02/23	9.1	115.20	11.1	115.79	112.50	-2	4,811	-0.04%
2021/02/22	5	124.50	0.1	124.50	124.50	5	4,793	0.10%
2021/02/19	24	112.44	2.1	112.28	113.50	22	4,858	0.45%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/05	1	84.10	2	84.30	85.70	-1	5,089	-0.02%
2021/02/04	2	86.25	2	86.85	85.60	0	5,255	0.00%
2021/02/03	3	85.97	5	85.90	84.40	-2	5,638	-0.04%
2021/02/02	2.2	84.71	1	85.30	82.40	1.2	5,957	0.02%
2021/02/01	2.1	91.47	18	94.99	91.40	-15.9	5,780	-0.27%
2021/01/29	22	100.46	7.1	100.92	101.50	14.9	5,736	0.26%
2021/01/28	0.1	93.20	0	0.00	92.60	0.1	5,621	0.00%
2021/01/27	1	97.70	0	0.00	96.50	1	5,619	0.02%
2021/01/26	7.1	97.67	8	95.78	97.80	-1	5,605	-0.02%
2021/01/25	1	92.10	6	91.68	98.20	-5	5,504	-0.09%
2021/01/22	4	91.55	9	90.09	89.30	-5	5,502	-0.09%
2021/01/21	10	97.78	7.1	98.50	98.00	3	5,498	0.05%
2021/01/20	5.1	101.13	2	99.10	97.20	3.1	5,535	0.06%
2021/01/19	1	113.00	2	110.00	108.00	-1	5,462	-0.02%
2021/01/18	7	118.43	4	114.00	112.50	3	5,457	0.05%
2021/01/12	0	0.00	1	108.00	108.00	-1	5,678	-0.02%
2021/01/06	0	0.00	1	123.50	111.50	-1	5,630	-0.02%
2021/01/05	4	127.50	1	123.50	123.50	3	5,659	0.05%
2020/12/31	18	139.25	12	139.42	135.00	6	5,629	0.11%
2020/12/30	7	143.43	11	142.18	142.00	-4	5,459	-0.07%
2020/12/29	10	140.75	7	143.00	142.50	3	5,358	0.06%
2020/12/28	1	139.00	11.1	142.69	144.00	-10.1	5,167	-0.20%
2020/12/25	9	140.67	6.9	142.81	131.00	2.1	4,941	0.04%
2020/12/24	1	132.00	0	0.00	135.50	1	4,656	0.02%
2020/12/22	0	0.00	2	122.50	120.00	-2	4,634	-0.04%
2020/12/21	1	121.00	0	0.00	120.50	1	4,633	0.02%
2020/12/18	1	133.50	2	125.75	125.00	-1	4,630	-0.02%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/15	1	119.00	1	120.00	112.00	0	4,606	0.00%
2020/12/14	0	0.00	0	119.50	119.50	0	4,600	0.00%
2020/12/10	23	119.57	21	116.48	116.50	2	4,571	0.04%
2020/12/09	11	134.21	15	128.60	121.50	-4	4,192	-0.09%
2020/12/07	2	119.00	2	121.75	122.50	0	3,833	0.00%
2020/12/04	8	111.44	9.2	107.51	111.50	-1.2	3,828	-0.03%
2020/12/03	0	0.00	1	100.00	101.50	-1	3,775	-0.03%
2020/11/26	1	99.00	0	0.00	99.00	1	4,198	0.02%
2020/11/25	2	99.80	0	0.00	96.50	2	4,204	0.05%
2020/11/23	0	0.00	1	97.30	98.50	-1	4,180	-0.02%
2020/11/20	1	99.00	21	94.24	94.00	-20	4,171	-0.48%
2020/11/19	5	103.90	1	106.00	104.00	4	4,109	0.10%
2020/11/18	2	92.95	4	96.28	97.50	-2	3,982	-0.05%
2020/11/17	5.2	92.95	8	91.13	88.70	-2.9	3,889	-0.07%
2020/11/16	3	86.17	5	83.90	89.90	-2	3,808	-0.05%
2020/11/13	2	82.00	2	77.40	82.00	0	3,754	0.00%
2020/11/12	3	74.00	7	74.74	74.60	-4	3,670	-0.11%
2020/11/11	25	73.86	18	73.28	75.70	7	3,475	0.20%
2020/11/10	39	71.40	15	72.55	73.30	24	3,045	0.79%
2020/11/06	0	0.00	7	59.10	60.70	-7	2,612	-0.27%
2020/11/04	1	55.90	10	54.92	54.30	-9	2,553	-0.35%
2020/11/03	0	0.00	1	55.30	54.30	-1	2,553	-0.04%
2020/11/02	1	55.20	0	0.00	54.70	1	2,564	0.04%
2020/10/30	9	56.09	4	55.80	56.20	5	2,562	0.20%
2020/10/29	3	55.33	5	56.46	57.20	-2	2,556	-0.08%
2020/10/28	7	56.26	5	56.62	55.00	2	2,477	0.08%
2020/10/27	0	0.00	7	54.16	53.80	-7	2,394	-0.29%
2020/10/26	2	54.95	1	56.10	53.70	1	2,431	0.04%
2020/10/23	3	54.73	1	55.00	55.40	2	2,610	0.08%
2020/10/22	27	54.59	15	54.56	54.50	12	2,666	0.45%
2020/10/21	3	51.10	3	51.60	51.90	0	2,497	0.00%
2020/10/16	0	0.00	1	50.80	49.35	-1	2,430	-0.04%
2020/10/14	1	51.40	1	50.60	50.80	0	2,424	0.00%
2020/10/13	4	51.53	7	51.64	51.20	-3	2,422	-0.12%
2020/10/12	1	51.20	0	0.00	50.50	1	2,364	0.04%
2020/10/05	1	50.20	6	50.52	50.60	-5	2,382	-0.21%
2020/09/25	0	0.00	2	48.30	49.00	-2	2,464	-0.08%
2020/09/21	2	50.95	0	0.00	50.90	2	2,444	0.08%
2020/09/18	1	51.80	0	0.00	51.80	1	2,438	0.04%
2020/09/17	0	0.00	2	52.45	52.30	-2	2,433	-0.08%
2020/09/16	2	52.90	4	52.70	52.20	-2	2,436	-0.08%
2020/09/11	19	55.58	5	56.76	52.10	14	2,415	0.58%
2020/09/10	0	0.00	6	58.10	57.10	-6	2,340	-0.26%
2020/09/09	5	57.28	1	57.80	57.00	4	2,314	0.17%
2020/09/08	7	57.30	0	0.00	58.60	7	2,237	0.31%
2020/09/07	0	0.00	10	53.49	55.00	-10	2,111	-0.47%
2020/09/04	2	50.10	1	50.30	52.10	1	2,083	0.05%
2020/09/03	10	55.47	11	55.58	54.20	-1	2,030	-0.05%
2020/09/02	3	52.17	25	54.69	55.30	-22	1,891	-1.16%
2020/09/01	1	50.30	1	50.70	50.30	0	1,757	0.00%
2020/08/31	1	50.20	1	50.10	50.00	0	1,775	0.00%
2020/08/28	2	49.30	0	0.00	49.15	2	1,766	0.11%
2020/08/25	9	49.09	0	0.00	49.30	9	1,881	0.48%
2020/08/21	0	0.00	2	45.70	46.50	-2	1,931	-0.10%
2020/08/20	1	45.65	55	49.15	46.20	-54	1,922	-2.81%
2020/08/19	58	51.12	9	50.90	49.60	49	1,892	2.59%
2020/08/18	16	49.87	10	49.47	49.20	6	1,813	0.33%
2020/08/14	0	0.00	6	46.98	47.00	-6	1,758	-0.34%
2020/08/12	0	0.00	1	45.10	45.70	-1	1,734	-0.06%
2020/08/11	1	48.10	10	48.08	46.25	-9	1,723	-0.52%
2020/08/10	17	47.53	0	0.00	47.65	17	1,722	0.99%
2020/08/06	6	49.86	7	50.36	49.10	-1	1,800	-0.06%
2020/08/05	6	49.23	5	48.82	48.80	1	1,785	0.06%
2020/08/04	4	49.61	5	49.08	48.85	-1	1,804	-0.06%
2020/07/31	1	52.10	9	52.34	54.10	-8	1,787	-0.45%
2020/07/30	6	53.60	6	52.45	53.10	0	1,772	0.00%
2020/07/29	35	54.48	26	54.83	53.80	9	1,784	0.50%
2020/07/28	12	50.23	8	51.53	51.80	4	1,620	0.25%
2020/07/17	0	0.00	1	47.55	45.30	-1	1,562	-0.06%
2020/07/16	1	47.45	0	0.00	47.50	1	1,561	0.06%
2020/07/14	0	0.00	1	48.75	48.05	-1	1,583	-0.06%
2020/07/13	1	49.50	0	0.00	48.75	1	1,587	0.06%
2020/07/09	1	49.70	0	0.00	49.60	1	1,584	0.06%
2020/07/08	3	50.30	3	50.73	50.70	0	1,600	0.00%
2020/07/07	8	51.10	0	0.00	51.60	8	1,581	0.51%
2020/07/06	2	49.30	2	49.05	49.10	0	1,533	0.00%
2020/06/29	1	47.70	0	0.00	48.30	1	1,493	0.07%
2020/06/16	0	0.00	3	51.00	51.70	-3	1,442	-0.21%
2020/06/12	0	0.00	10	49.87	50.30	-10	1,424	-0.70%
2020/06/11	15	52.79	5	52.90	51.40	10	1,420	0.70%
2020/06/09	0	0.00	1	51.80	51.30	-1	1,347	-0.07%
2020/06/08	1	50.90	1	51.20	51.10	0	1,349	0.00%
2020/06/05	4	52.98	0	0.00	52.20	4	1,332	0.30%
2020/06/02	23	53.81	18	52.68	52.00	5	1,268	0.39%
2020/06/01	0	0.00	2	50.10	50.00	-2	1,152	-0.17%
2020/05/29	17	51.62	6	51.65	50.70	11	1,145	0.96%
2020/05/28	0	0.00	0.3	48.30	48.30	-0.3	1,065	-0.03%
2020/05/22	1	49.55	0	0.00	48.05	1	1,097	0.09%
2020/05/20	0	0.00	2	49.20	49.55	-2	1,092	-0.18%
2020/05/14	5	53.40	6	53.27	53.70	-1	1,094	-0.09%
2020/05/13	4	53.03	1	53.70	51.20	3	1,090	0.28%
2020/05/08	1	49.80	2	50.40	52.80	-1	1,125	-0.09%
2020/05/05	1	51.00	1	51.70	49.25	0	1,027	0.00%
2020/05/04	1	49.20	3	49.20	50.00	-2	955	-0.21%
2020/04/30	3	45.42	5	45.77	45.50	-2	879	-0.23%
2020/04/29	7	42.98	4	43.64	43.80	3	853	0.35%
2020/04/28	2	41.85	0	0.00	41.80	2	829	0.24%
2020/04/23	1	41.10	1	40.40	40.60	0	816	0.00%
2020/04/21	0	0.00	1	39.50	39.75	-1	816	-0.12%
2020/04/20	0	0.00	1	40.20	40.25	-1	810	-0.12%
2020/04/17	3	43.30	3	43.00	41.55	0	797	0.00%
2020/04/15	0	0.00	1	45.30	43.85	-1	811	-0.12%
2020/04/13	1	45.25	2	43.30	44.00	-1	900	-0.11%
2020/04/09	0	0.00	1	38.70	38.70	-1	880	-0.11%
2020/04/01	0	0.00	5	33.60	33.75	-5	922	-0.54%
2020/03/27	3	31.80	0	0.00	31.80	3	929	0.32%
2020/03/26	1	30.90	0	0.00	30.90	1	937	0.11%
2020/03/25	6	29.66	0	0.00	29.95	6	941	0.64%
2020/03/20	1	31.60	2	32.50	31.60	-1	946	-0.11%
2020/03/17	3	35.78	6	35.63	34.85	-3	938	-0.32%
2020/03/16	2	38.70	2	42.00	38.70	0	925	0.00%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/11	2	52.90	2	54.00	52.50	0	900	0.00%
2020/03/10	2	52.90	2	53.30	53.80	0	898	0.00%
2020/03/09	2	53.45	5	53.30	54.00	-3	894	-0.34%
2020/03/06	2	57.00	0	0.00	57.20	2	889	0.22%
2020/03/05	1	56.80	4	57.10	57.00	-3	887	-0.34%
2020/03/04	4	56.10	3	55.60	56.50	1	885	0.11%
2020/03/03	2	58.40	0	0.00	58.00	2	878	0.23%
2020/03/02	0	0.00	2	58.30	57.70	-2	875	-0.23%
2020/02/27	6	61.28	0	0.00	59.00	6	873	0.69%
2020/02/26	3	63.97	3	64.60	62.80	0	858	0.00%
2020/02/25	1	61.10	2	61.95	61.50	-1	820	-0.12%
2020/02/24	0	0.00	1	62.50	62.20	-1	818	-0.12%
2020/02/21	0	0.00	2	62.70	61.80	-2	816	-0.24%
2020/02/19	2	63.55	0	0.00	63.50	2	820	0.24%
2020/02/18	4	65.28	3	65.17	63.50	1	817	0.12%
2020/02/17	1	63.90	8	63.95	64.60	-7	805	-0.87%
2020/02/14	5	64.56	10	64.96	64.60	-5	799	-0.63%
2020/02/13	1	62.50	1	62.20	63.40	0	747	0.00%
2020/02/12	8	64.14	1	64.00	63.70	7	754	0.93%
2020/02/11	5	62.46	4	62.83	63.00	1	710	0.14%
2020/02/10	5	58.00	0	0.00	59.50	5	611	0.82%
2020/02/06	0	0.00	1	56.00	55.30	-1	598	-0.17%
2020/02/04	1	51.70	1	51.40	51.90	0	598	0.00%
2020/02/03	1	50.30	5	51.10	50.30	-4	615	-0.65%
2020/01/30	0	0.00	5	60.50	56.80	-5	798	-0.63%
2020/01/17	0	0.00	5	63.26	63.40	-5	872	-0.57%
2020/01/15	0	0.00	1	64.70	64.00	-1	879	-0.11%
2020/01/13	6	63.37	0.1	63.10	63.10	5.9	879	0.67%
2020/01/10	1	64.00	2	64.00	62.60	-1	881	-0.11%
2020/01/09	0	0.00	1	67.10	65.40	-1	861	-0.12%
2020/01/08	12	69.13	1	68.50	66.60	11	858	1.28%
2020/01/07	2	69.00	3	69.20	67.00	-1	834	-0.12%
2020/01/06	2	66.40	0	0.00	65.70	2	800	0.25%
2020/01/03	0	0.00	1	65.80	65.40	-1	826	-0.12%
2020/01/02	1	67.70	3	67.47	66.80	-2	843	-0.24%
2019/12/20	1	64.90	0	0.00	64.80	1	954	0.10%
2019/12/10	0	0.00	2	64.10	63.70	-2	960	-0.21%
2019/12/04	2	64.10	0	0.00	63.60	2	969	0.21%
2019/11/19	0	0.00	1	66.70	65.70	-1	1,062	-0.09%
2019/11/18	2	65.35	1	66.60	66.20	1	1,065	0.09%
2019/11/14	0	0.00	1	65.60	65.30	-1	1,071	-0.09%
2019/11/13	0	0.00	2	66.70	66.60	-2	1,080	-0.19%
2019/11/12	0	0.00	3	67.40	67.50	-3	1,112	-0.27%
2019/10/31	0	0.00	8	70.30	68.50	-8	1,288	-0.62%
2019/10/30	3	69.03	0	0.00	69.10	3	1,300	0.23%
2019/10/29	12	73.08	7	73.26	70.00	5	1,285	0.39%
2019/10/28	16	70.78	24	71.83	72.20	-8	1,133	-0.71%
2019/10/23	1	67.60	0	0.00	66.60	1	1,085	0.09%
2019/10/14	10	67.81	0	0.00	67.20	10	1,047	0.95%
2019/09/27	1	60.50	0	0.00	60.60	1	1,441	0.07%
2019/08/30	0	0.00	5	67.80	67.40	-5	2,030	-0.25%
2019/08/26	1	69.70	1	70.60	69.10	0	2,053	0.00%
2019/08/22	0	0.00	1	69.00	68.10	-1	2,051	-0.05%
2019/08/20	1	69.50	1	70.60	69.60	0	2,090	0.00%
2019/08/16	1	68.00	0	0.00	68.20	1	2,081	0.05%
2019/08/15	1	67.30	0	0.00	67.30	1	2,073	0.05%
2019/08/14	2	72.90	0	0.00	71.40	2	2,048	0.10%
2019/08/06	7	78.50	9	78.42	76.90	-2	2,353	-0.08%
2019/08/05	1	77.70	1	77.50	78.10	0	2,387	0.00%
2019/08/02	4	79.48	4	79.45	76.00	0	2,383	0.00%
2019/08/01	1	79.50	1	79.30	78.10	0	2,371	0.00%
2019/07/30	1	75.50	1	78.60	76.80	0	2,352	0.00%
2019/07/29	1	82.80	1	80.30	79.70	0	2,370	0.00%
2019/07/24	0	0.00	1	78.20	78.00	-1	2,361	-0.04%
2019/07/12	3	81.40	0	0.00	80.20	3	2,520	0.12%
2019/07/11	15	86.73	5	86.80	85.00	10	2,417	0.41%
2019/07/10	2	83.90	8	82.88	87.40	-6	2,238	-0.27%
2019/07/09	7	80.64	11	81.98	79.50	-4	2,132	-0.19%
2019/07/08	1	82.70	1	84.00	81.70	0	2,117	0.00%
2019/07/01	5	78.00	0	0.00	76.90	5	2,645	0.19%
2019/06/26	1	80.90	0	0.00	81.10	1	2,769	0.04%
2019/06/24	1	81.00	1	80.00	80.50	0	2,897	0.00%
2019/06/21	10	82.06	7	81.97	79.50	3	2,915	0.10%
2019/06/20	1	77.70	6	77.42	78.00	-5	2,763	-0.18%
2019/06/19	1	76.10	2	77.00	76.00	-1	2,715	-0.04%
2019/06/18	5	76.70	16	75.28	76.00	-11	2,719	-0.40%
2019/06/17	2	72.90	6	73.15	72.90	-4	2,678	-0.15%
2019/06/14	0	0.00	1	71.00	69.70	-1	2,680	-0.04%
2019/06/13	5	71.06	5	71.84	70.40	0	2,680	0.00%
2019/06/11	0	0.00	0.2	68.60	68.60	-0.2	2,663	-0.01%
2019/06/04	2	69.50	2	70.20	69.10	0	2,677	0.00%
2019/06/03	0	0.00	3	72.77	72.10	-3	2,669	-0.11%
2019/05/31	4	71.33	6	71.07	71.60	-2	2,673	-0.07%
2019/05/30	1	71.30	8	72.30	72.10	-7	2,703	-0.26%
2019/05/29	25	73.05	11	73.98	71.60	14	2,705	0.52%
2019/05/28	15	74.11	30	74.37	75.00	-15	2,701	-0.56%
2019/05/27	0	0.00	2	69.60	69.90	-2	2,683	-0.07%
2019/05/23	0	0.00	1	67.00	67.90	-1	2,724	-0.04%
2019/05/22	0	0.00	1	70.60	68.70	-1	2,770	-0.04%
2019/05/21	0	0.00	2	69.80	68.20	-2	2,819	-0.07%
2019/05/20	0	0.00	2	69.80	69.90	-2	2,976	-0.07%
2019/05/17	31	70.76	0	0.00	67.80	31	3,038	1.02%
2019/05/16	11	73.75	3	73.93	73.20	8	3,008	0.27%
2019/05/15	9	75.01	3	77.23	73.80	6	3,107	0.19%
2019/05/14	8	74.14	42	74.70	75.80	-34	3,044	-1.12%
2019/05/13	1	71.10	6	70.62	70.00	-5	2,900	-0.17%
2019/05/10	10	66.56	0.1	66.20	66.10	9.9	2,822	0.35%
2019/05/09	1	69.30	0	0.00	68.00	1	2,808	0.04%
2019/05/08	0	0.00	0.3	68.20	68.20	-0.3	2,783	-0.01%
2019/05/07	1	69.00	8	69.01	68.60	-7	2,790	-0.25%
2019/05/06	8	69.01	2	69.60	68.00	6	2,815	0.21%
2019/05/03	2	67.75	2	68.00	67.80	0	2,821	0.00%
2019/05/02	1	66.30	0	0.00	66.30	1	2,810	0.04%
2019/04/30	2	65.85	0	0.00	65.60	2	2,821	0.07%
2019/04/29	2	65.55	0	0.00	65.20	2	2,844	0.07%
2019/04/26	1	68.40	0	0.00	67.90	1	2,934	0.03%
2019/04/24	7	71.69	0	0.00	70.90	7	3,009	0.23%
2019/04/23	4	70.10	1	71.00	70.10	3	2,980	0.10%
2019/04/22	2	69.55	0	0.00	67.70	2	2,949	0.07%
2019/04/19	4	69.33	0	0.00	69.00	4	2,978	0.13%
2019/04/18	1	70.60	0	0.00	71.00	1	2,966	0.03%
2019/04/17	0	0.00	7	74.40	73.20	-7	3,017	-0.23%
2019/04/16	0	0.00	1	73.90	73.20	-1	3,023	-0.03%
2019/04/15	3	73.53	2	74.00	74.50	1	3,037	0.03%
2019/04/11	5	73.90	1	73.50	73.50	4	3,027	0.13%
2019/04/10	38	75.72	1	76.50	72.90	37	3,024	1.22%
2019/04/09	3	82.80	1	83.80	81.00	2	2,995	0.07%
2019/04/08	24	83.70	25	84.36	83.40	-1	3,035	-0.03%
2019/04/03	5	77.28	5	78.06	79.30	0	2,943	0.00%
2019/04/02	2	70.15	3	71.17	72.10	-1	3,016	-0.03%
2019/04/01	1	70.30	11	71.00	68.70	-10	3,087	-0.32%
2019/03/29	2	68.80	2	69.55	69.60	0	3,202	0.00%
2019/03/28	5	70.46	3	70.60	68.20	2	3,261	0.06%
2019/03/26	0	0.00	1	70.70	69.00	-1	3,159	-0.03%
2019/03/22	0	0.00	2	69.00	68.50	-2	3,151	-0.06%
2019/03/21	2	70.50	2	70.05	69.40	0	3,124	0.00%
2019/03/20	3	71.90	2	69.90	68.70	1	3,073	0.03%
2019/03/19	0	0.00	13	67.43	69.80	-13	2,923	-0.44%
2019/03/18	1	63.60	0	0.00	63.50	1	2,876	0.03%
2019/03/12	1	66.80	3	66.17	65.20	-2	2,893	-0.07%
2019/03/11	1	66.60	0	0.00	65.90	1	2,903	0.03%
2019/03/07	1	64.20	0	0.00	63.50	1	2,924	0.03%
2019/03/05	1	69.20	10	68.17	66.10	-9	3,018	-0.30%
2019/03/04	0	0.00	3	66.70	66.90	-3	2,989	-0.10%
2019/02/27	2	65.30	0	0.00	64.50	2	2,984	0.07%
2019/02/20	1	69.60	1	70.30	68.70	0	2,922	0.00%
2019/02/19	6	69.97	8	70.50	68.40	-2	2,892	-0.07%
2019/02/18	5	64.76	7	65.50	67.80	-2	2,736	-0.07%
2019/02/15	0	0.00	1	63.30	61.70	-1	2,665	-0.04%
2019/02/14	6	66.97	3	66.47	64.10	3	2,651	0.11%
2019/02/13	4	59.20	4	63.20	63.20	0	2,495	0.00%
2019/01/22	1	57.00	2	57.80	57.10	-1	2,681	-0.04%
2019/01/21	1	57.90	2	58.25	57.40	-1	2,675	-0.04%
2019/01/18	3	60.00	4	59.73	59.00	-1	2,658	-0.04%
2019/01/17	3	57.60	6	56.75	57.10	-3	2,570	-0.12%
2019/01/16	1	56.20	0	0.00	55.00	1	2,512	0.04%
2019/01/14	2	54.25	0	0.00	53.10	2	2,490	0.08%
2019/01/11	1	53.50	0	0.00	53.50	1	2,484	0.04%
2019/01/09	1	55.30	1	56.20	54.10	0	2,461	0.00%
2019/01/08	0	0.00	1	52.20	52.80	-1	2,471	-0.04%
2019/01/07	2	52.65	0	0.00	52.90	2	2,467	0.08%
2019/01/04	0	0.00	17	51.80	50.80	-17	2,465	-0.69%
2019/01/02	1	54.50	0	0.00	54.50	1	2,451	0.04%
2018/12/28	3	54.30	17	54.02	56.60	-14	2,435	-0.57%
2018/12/27	20	57.26	3	56.93	55.20	17	2,398	0.71%
2018/12/26	2	60.85	2	58.05	56.40	0	2,310	0.00%
2018/12/25	21	64.11	29	63.05	62.60	-8	2,180	-0.37%
2018/12/24	8	59.68	10	58.83	61.10	-2	1,941	-0.10%
2018/12/22	28	55.85	10	54.88	55.60	18	1,804	1.00%
2018/12/21	2	50.90	2	50.40	52.50	0	1,708	0.00%
2018/12/19	1	47.85	1	48.45	47.30	0	1,702	0.00%
2018/12/18	4	46.08	6	46.93	47.05	-2	1,706	-0.12%
2018/12/17	1	45.00	0	0.00	44.70	1	1,712	0.06%
2018/12/14	1	45.30	0	0.00	45.35	1	1,727	0.06%
2018/12/13	0	0.00	2	48.10	46.50	-2	1,741	-0.11%
2018/12/07	2	48.80	0	0.00	48.20	2	1,783	0.11%
2018/12/05	1	50.60	0	0.00	51.30	1	1,807	0.06%
2018/12/04	3	52.40	2	53.00	52.50	1	1,816	0.06%
2018/12/03	4	53.15	0	0.00	53.00	4	1,827	0.22%
2018/11/29	2	52.45	6	52.12	51.00	-4	1,863	-0.21%
2018/11/28	3	51.40	4	50.58	51.20	-1	1,826	-0.05%
2018/11/26	2	48.20	0	0.00	47.85	2	1,899	0.11%
2018/11/22	1	49.55	0	0.00	48.20	1	2,028	0.05%
2018/11/09	1.8	48.78	0	0.00	48.70	1.8	2,215	0.08%
2018/11/08	1	51.00	0	0.00	51.00	1	2,241	0.04%
2018/11/02	2	51.00	1	49.90	51.40	1	2,166	0.05%
2018/11/01	0	0.00	1	46.75	46.75	-1	2,038	-0.05%
2018/10/23	0	0.00	1	48.85	48.15	-1	2,205	-0.05%
2018/10/22	1	50.30	0	0.00	50.80	1	2,276	0.04%
2018/10/19	0	0.00	10	48.25	49.40	-10	2,407	-0.42%
2018/10/17	10	53.80	1	52.80	52.00	9	2,557	0.35%
2018/10/16	1	53.10	1	52.20	52.00	0	2,571	0.00%
2018/10/12	0	0.00	1	49.00	50.80	-1	2,625	-0.04%
2018/10/11	3	48.98	2	48.65	48.25	1	2,763	0.04%
2018/10/09	2	55.20	0	0.00	53.60	2	2,846	0.07%
2018/10/05	2	59.20	4	61.80	58.20	-2	2,839	-0.07%
2018/10/04	3	63.23	2	63.10	64.40	1	2,837	0.04%
2018/09/26	0	69.00	0	0.00	67.50	0	3,063	0.00%
2018/09/25	2	65.80	0	0.00	66.70	2	3,051	0.07%
2018/09/19	0	0.00	2	65.55	65.00	-2	3,007	-0.07%
2018/09/18	2	67.20	1	68.50	65.50	1	3,015	0.03%
2018/09/17	3	71.70	3	72.80	72.00	0	3,041	0.00%
2018/09/14	1	72.80	0	0.00	73.20	1	3,094	0.03%
2018/09/13	0	0.00	1	70.80	70.50	-1	3,108	-0.03%
2018/09/11	1	72.40	0	0.00	74.30	1	3,144	0.03%
2018/09/07	0	0.00	1	76.10	76.60	-1	3,153	-0.03%
2018/09/06	2	81.60	0	0.00	81.00	2	3,167	0.06%
2018/09/05	2	90.40	2	89.35	87.60	0	3,161	0.00%
2018/09/04	2	89.75	2	89.00	88.50	0	3,171	0.00%
2018/09/03	4	90.20	3	90.43	88.50	1	3,249	0.03%
2018/08/31	8	90.85	10	90.41	88.20	-2	3,279	-0.06%
2018/08/30	3	90.53	0	0.00	87.70	3	3,228	0.09%
2018/08/29	0	0.00	1	89.00	89.90	-1	3,273	-0.03%
2018/08/28	2	83.60	2	82.70	81.80	0	3,330	0.00%
2018/08/24	0	0.00	1	79.60	79.60	-1	3,432	-0.03%
2018/08/23	1	82.60	3	81.70	81.60	-2	3,532	-0.06%
2018/08/22	4	82.65	2	81.80	81.50	2	3,609	0.06%
2018/08/20	1	83.90	1	83.20	83.10	0	3,567	0.00%
2018/08/16	1	90.60	1	85.50	90.00	0	3,620	0.00%
2018/08/15	1	92.80	3	88.20	88.10	-2	3,572	-0.06%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/08	2	139.00	0	0.00	136.00	2	3,773	0.05%
2018/08/07	2	139.50	3	135.00	140.00	-1	3,857	-0.03%
2018/08/06	2	133.00	0	0.00	132.50	2	3,942	0.05%
2018/08/03	0	0.00	5	144.50	142.00	-5	4,055	-0.12%
2018/08/02	1	145.00	0	0.00	143.50	1	4,334	0.02%
2018/08/01	0	0.00	11	142.64	146.50	-11	4,300	-0.26%
2018/07/27	0	0.00	5	141.50	147.50	-5	4,229	-0.12%
2018/07/26	17	153.35	8	150.56	144.50	9	4,175	0.22%
2018/07/25	3	150.50	2	151.00	151.00	1	4,059	0.02%
2018/07/23	14	130.36	4	133.38	132.00	10	3,931	0.25%
2018/07/20	23	132.80	12	134.33	130.50	11	3,915	0.28%
2018/07/19	2	139.00	4	138.88	140.00	-2	3,891	-0.05%
2018/07/18	15	134.17	11	137.41	140.00	4	3,829	0.10%
2018/07/17	2	131.00	17	130.41	131.00	-15	3,711	-0.40%
2018/07/16	0	0.00	10	121.00	119.50	-10	3,613	-0.28%
2018/07/13	3	122.33	1	120.00	120.00	2	3,634	0.06%
2018/07/12	1	119.50	1	122.00	121.00	0	3,954	0.00%
2018/07/11	1	114.50	1	118.50	122.00	0	4,061	0.00%
2018/07/10	2	116.00	2	115.50	117.50	0	4,104	0.00%
2018/07/09	0	0.00	10	126.50	119.50	-10	4,169	-0.24%
2018/07/06	10	127.50	0	0.00	128.00	10	4,224	0.24%
2018/07/05	5	129.70	3	130.17	125.00	2	4,153	0.05%
2018/07/04	0	0.00	4	123.00	123.00	-4	3,956	-0.10%
2018/07/03	3	111.83	2	114.00	112.00	1	3,942	0.03%
2018/07/02	5	116.10	3	117.00	113.00	2	3,933	0.05%
2018/06/29	2	116.25	1	115.50	114.50	1	3,919	0.03%
2018/06/28	4	120.25	2	121.50	116.50	2	3,901	0.05%
2018/06/27	2	125.00	3	125.17	123.00	-1	3,892	-0.03%
2018/06/26	3	121.50	10	120.45	123.00	-7	3,858	-0.18%
2018/06/25	5	121.00	1	118.00	117.50	4	3,808	0.11%
2018/06/22	3	132.33	4	131.50	130.00	-1	3,758	-0.03%
2018/06/21	9	136.72	8	137.75	137.00	1	3,903	0.03%
2018/06/20	7	148.50	8	144.50	144.50	-1	3,996	-0.03%
2018/06/19	5	149.80	8	151.63	149.00	-3	4,048	-0.07%
2018/06/14	1	145.50	4	145.25	145.00	-3	4,140	-0.07%
2018/06/13	1	154.00	0	0.00	150.50	1	4,117	0.02%
2018/06/12	10	160.95	6	163.17	156.50	4	4,086	0.10%
2018/06/11	15	166.70	18	168.06	163.50	-3	4,045	-0.07%
2018/06/08	11	166.18	11	169.00	165.00	0	3,959	0.00%
2018/06/07	9	165.28	3	167.50	162.00	6	3,906	0.15%
2018/06/06	28	165.41	31	167.52	165.00	-3	3,866	-0.08%
2018/06/05	22	164.00	18	161.33	169.00	4	3,737	0.11%
2018/06/04	10	155.50	15	156.57	154.00	-5	3,640	-0.14%
2018/05/31	1	152.50	4	154.25	143.00	-3	3,520	-0.09%
2018/05/30	5	139.30	5	140.30	149.00	0	3,421	0.00%
2018/05/29	4	143.13	3	134.50	135.50	1	3,347	0.03%
2018/05/28	4	146.00	2	146.50	145.00	2	3,324	0.06%
2018/05/25	3	142.83	6	144.42	143.50	-3	3,335	-0.09%
2018/05/24	7	140.86	8	141.88	143.50	-1	3,291	-0.03%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	8	168.31	3	170.33	167.00	5	3,275	0.15%
2018/05/21	1	167.50	2	167.25	166.00	-1	3,266	-0.03%
2018/05/18	0	0.00	4	162.63	161.00	-4	3,534	-0.11%
2018/05/17	7	161.36	2	162.00	157.50	5	3,751	0.13%
2018/05/16	13	164.35	13	166.00	162.00	0	3,886	0.00%
2018/05/15	7	155.14	11	155.77	159.00	-4	3,991	-0.10%
2018/05/14	17	154.15	12	152.63	147.50	5	4,003	0.12%
2018/05/11	2	163.00	25	162.88	162.00	-23	4,077	-0.56%
2018/05/10	48	187.02	20	182.35	180.00	28	4,111	0.68%
2018/05/09	2	165.00	0	0.00	176.00	2	3,853	0.05%
2018/04/30	1	173.50	0	0.00	173.50	1	4,146	0.02%
2018/04/27	0	0.00	3	192.50	192.50	-3	4,199	-0.07%
2018/04/24	1	163.00	0	0.00	163.00	1	4,496	0.02%
2018/04/23	0	0.00	1	172.00	181.00	-1	4,843	-0.02%
2018/04/19	1	211.50	0	0.00	211.50	1	5,128	0.02%
2018/04/18	23	233.89	25	232.92	235.00	-2	5,335	-0.04%
2018/04/17	7	256.86	4	259.75	249.50	3	5,068	0.06%
2018/04/16	14	283.29	17	277.88	277.00	-3	4,999	-0.06%
2018/04/13	9	326.39	4	326.00	307.50	5	4,988	0.10%
2018/04/12	6	369.75	13	372.27	341.50	-7	4,988	-0.14%
2018/04/03	2	415.00	0	0.00	415.00	2	5,411	0.04%
2018/03/30	0	0.00	1	325.00	325.00	-1	5,465	-0.02%
2018/03/28	4	346.00	1	353.00	350.00	3	5,507	0.05%
2018/03/26	8	390.63	5	404.40	369.00	3	5,587	0.05%
2018/03/23	5	362.50	12.3	373.13	388.50	-7.3	5,446	-0.13%
2018/03/22	2	351.50	2	356.75	353.50	0	5,351	0.00%
2018/03/21	7	349.86	3	354.00	342.00	4	5,287	0.08%
2018/03/15	0	0.00	2	275.50	279.00	-2	5,208	-0.04%
2018/03/13	1	260.00	3.1	257.43	272.00	-2.1	5,285	-0.04%
2018/03/12	4	247.50	0	0.00	247.50	4	5,303	0.08%
2018/03/09	0	0.00	6	266.25	275.00	-6	5,370	-0.11%
2018/03/08	2	282.00	0	0.00	280.00	2	5,476	0.04%
2018/03/05	0	0.00	2	308.25	305.00	-2	6,048	-0.03%
2018/03/02	2	270.00	5	270.00	305.00	-3	6,125	-0.05%
2018/03/01	0	0.00	2	295.50	277.50	-2	6,177	-0.03%
2018/02/27	4	300.38	1	312.00	308.00	3	6,183	0.05%
2018/02/23	0	0.00	2	260.00	260.00	-2	6,173	-0.03%
2018/02/22	3	231.67	0	0.00	236.50	3	6,229	0.05%
2018/02/21	0	0.00	2	215.00	215.00	-2	6,185	-0.03%
2018/02/12	1	193.00	1	188.50	195.50	0	6,108	0.00%
2018/02/09	12	175.96	32	174.48	178.00	-20	5,806	-0.34%
2018/02/08	22	154.32	13	154.38	162.00	9	5,565	0.16%
2018/02/07	13	165.50	42	162.69	161.50	-29	5,401	-0.54%
2018/02/06	29	161.91	21	162.81	157.50	8	5,232	0.15%
2018/02/05	17	187.59	17	182.68	175.00	0	5,153	0.00%
2018/02/02	11	180.27	5	184.60	191.00	6	4,990	0.12%
2018/01/31	1	173.00	2	170.75	170.50	-1	4,806	-0.02%
2018/01/30	2	172.50	1	167.32	176.50	1	4,760	0.02%
2018/01/29	1	163.00	1	170.50	174.00	0	4,697	0.00%
2018/01/26	0	0.00	5	153.60	158.50	-5	4,640	-0.11%
2018/01/25	3	147.33	1	144.50	144.50	2	4,582	0.04%
2018/01/24	0	0.00	1	152.00	147.00	-1	4,520	-0.02%
2018/01/23	1	138.50	6.1	136.43	143.00	-5.1	4,436	-0.11%
2018/01/19	2	126.50	0	0.00	126.50	2	4,344	0.05%
2018/01/18	13	138.15	11	140.09	140.50	2	4,263	0.05%
2018/01/17	8	134.75	7	132.64	135.50	1	4,042	0.02%
2018/01/16	3	129.67	1	134.00	134.00	2	3,690	0.05%
2018/01/15	13	116.38	7	114.07	122.00	6	3,563	0.17%
2018/01/12	26	106.42	8	108.81	111.00	18	3,374	0.53%
2018/01/11	1	101.00	16	101.00	101.00	-15	3,179	-0.47%
2018/01/10	20	92.79	23	92.18	92.00	-3	3,152	-0.10%
2018/01/09	26	92.23	45	93.38	93.20	-19	3,088	-0.62%
2018/01/08	41	94.93	21.8	92.32	92.00	19.2	3,018	0.63%
2018/01/05	18	91.84	18	92.38	94.90	0	2,944	0.00%
2018/01/04	26	91.88	3	89.17	87.70	23	2,848	0.81%
2018/01/03	10	84.47	10	88.40	88.40	0	2,705	0.00%
2018/01/02	10	74.30	20	79.09	80.40	-10	2,579	-0.39%