技嘉 (2376)-永豐金-埔里券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
308.5
漲跌
▲1.5
漲幅
+0.49%
成交量
6,507張
產業
上市電腦週邊類股
1811人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/06/17	8.4	306.71	1.3	308.28	307.00	7.1	13,137	0.05%
2024/06/14	8	311.75	2	313.75	315.00	6	13,216	0.05%
2024/06/13	6.1	315.16	16.4	315.82	316.00	-10.3	13,332	-0.08%
2024/06/12	6	303.00	9.3	306.06	310.00	-3.3	13,699	-0.02%
2024/06/11	5.1	305.10	1	308.50	302.50	4.1	13,974	0.03%
2024/06/07	12	311.50	8.1	310.58	309.50	3.9	14,489	0.03%
2024/06/06	6	323.16	5.2	318.92	317.50	0.9	14,645	0.01%
2024/06/05	3	317.00	2.1	314.26	318.00	0.9	14,971	0.01%
2024/06/04	3.1	317.52	0	0.00	315.00	3.1	15,384	0.02%
2024/06/03	4.3	326.62	6	326.50	323.50	-1.7	15,524	-0.01%
2024/05/31	7	322.64	6	322.01	318.00	1	15,608	0.01%
2024/05/30	4	327.88	2	328.25	329.00	2	15,731	0.01%
2024/05/29	7.3	335.40	10	334.32	332.00	-2.7	16,211	-0.02%
2024/05/28	3.6	324.66	7	326.79	330.00	-3.4	16,352	-0.02%
2024/05/27	7.3	322.64	11	321.41	324.00	-3.7	16,522	-0.02%
2024/05/24	5	317.90	6	318.92	319.00	-1	16,697	-0.01%
2024/05/23	11.4	317.41	4.7	320.50	317.00	6.7	16,910	0.04%
2024/05/22	2.2	329.73	2.1	328.56	328.50	0.1	17,111	0.00%
2024/05/21	1	329.00	5.2	330.86	330.00	-4.2	17,541	-0.02%
2024/05/20	11	328.91	13	327.62	325.00	-2	17,657	-0.01%
2024/05/17	22.1	325.38	26.1	322.91	322.50	-4	17,899	-0.02%
2024/05/16	3	314.83	3.2	315.29	314.50	-0.1	17,937	0.00%
2024/05/15	7.1	312.29	9	314.06	311.00	-2	18,425	-0.01%
2024/05/14	0.1	314.25	2	318.94	320.00	-1.9	18,814	-0.01%
2024/05/13	5.2	309.15	6	315.42	313.00	-0.8	19,032	0.00%
2024/05/10	7	308.71	8	306.69	307.00	-1	19,496	-0.01%
2024/05/09	13	313.54	13	311.15	310.00	0	19,704	0.00%
2024/05/08	24	315.52	25	313.27	311.50	-1	19,933	0.00%
2024/05/07	14.1	298.17	26.3	301.47	312.00	-12.2	20,004	-0.06%
2024/05/06	6	292.17	8	292.06	292.00	-2	19,941	-0.01%
2024/05/03	9.6	290.93	16	288.56	286.00	-6.4	20,066	-0.03%
2024/05/02	7	287.50	3	289.17	288.50	4	20,359	0.02%
2024/04/30	1	300.00	0.1	300.00	299.00	0.9	20,433	0.00%
2024/04/29	4	299.00	8.1	300.20	301.00	-4.1	20,774	-0.02%
2024/04/26	8.1	297.30	2.1	297.74	295.50	6	21,500	0.03%
2024/04/25	3.1	290.56	2.1	292.76	290.50	1	21,841	0.00%
2024/04/24	4.1	294.18	7	297.14	299.50	-2.9	21,890	-0.01%
2024/04/23	2.4	282.14	0	283.50	281.00	2.4	21,915	0.01%
2024/04/22	12.1	284.45	10	283.95	282.50	2.1	21,890	0.01%
2024/04/19	13.4	297.05	14	293.04	292.50	-0.6	21,857	0.00%
2024/04/18	3	302.67	1	303.01	302.00	2	21,884	0.01%
2024/04/17	11.1	303.50	1.3	307.62	308.00	9.8	22,149	0.04%
2024/04/16	3.2	303.12	6	302.75	302.00	-2.8	22,111	-0.01%
2024/04/15	20.4	307.64	10.2	304.77	302.00	10.2	22,218	0.05%
2024/04/12	9.2	318.96	1	318.00	318.00	8.2	22,071	0.04%
2024/04/11	5.1	319.01	5	320.50	320.50	0.1	22,015	0.00%
2024/04/10	29.3	341.50	23	325.37	320.00	6.3	21,964	0.03%
2024/04/09	9	340.28	7.6	342.13	335.00	1.4	21,664	0.01%
2024/04/08	3.2	330.97	18.5	328.84	340.00	-15.3	21,721	-0.07%
2024/04/03	7.1	316.48	10	314.60	317.50	-2.9	21,494	-0.01%
2024/04/02	18	317.44	16	315.44	317.00	2	21,370	0.01%
2024/04/01	6.1	318.20	6	319.58	318.50	0.1	21,222	0.00%
2024/03/29	7	317.79	9	318.16	316.00	-2	21,146	-0.01%
2024/03/28	3.1	309.50	3	310.83	313.00	0.1	20,885	0.00%
2024/03/27	2.1	305.28	1	308.00	310.00	1.1	20,888	0.01%
2024/03/26	3.2	306.93	0	305.00	304.50	3.2	20,952	0.02%
2024/03/25	13.2	307.15	4.3	308.10	306.00	8.9	20,978	0.04%
2024/03/22	22.4	300.59	13	301.15	303.00	9.4	21,011	0.04%
2024/03/21	21.2	292.83	16.4	290.98	291.00	4.8	20,568	0.02%
2024/03/20	6.4	300.21	4.6	302.59	295.00	1.8	20,540	0.01%
2024/03/19	6.1	308.07	2	307.25	305.00	4	20,591	0.02%
2024/03/18	12.5	310.43	4	310.13	310.50	8.5	20,605	0.04%
2024/03/15	32.2	312.83	32	313.70	313.00	0.2	20,670	0.00%
2024/03/14	19.3	323.81	15	318.60	317.50	4.3	20,584	0.02%
2024/03/13	13.3	335.34	16.1	343.40	328.00	-2.9	20,968	-0.01%
2024/03/12	11.1	356.93	1.3	357.78	355.00	9.8	20,947	0.05%
2024/03/11	15.2	363.57	17.1	365.50	360.00	-1.9	21,071	-0.01%
2024/03/08	37.3	364.84	34.2	362.65	358.00	3.1	20,879	0.01%
2024/03/07	12.3	363.25	5.7	364.05	359.00	6.6	20,680	0.03%
2024/03/06	3	360.87	4	362.88	362.50	-1	20,673	0.00%
2024/03/05	8.3	360.02	16.1	360.71	361.50	-7.8	20,875	-0.04%
2024/03/04	23.5	365.06	42.8	366.71	354.50	-19.3	20,978	-0.09%
2024/03/01	8.1	356.85	12.6	355.52	361.00	-4.5	20,553	-0.02%
2024/02/29	6.9	339.80	9	337.22	345.00	-2.2	20,268	-0.01%
2024/02/27	24	331.30	19.8	332.23	334.00	4.2	20,072	0.02%
2024/02/26	19.4	335.06	20	338.78	335.00	-0.6	20,034	0.00%
2024/02/23	18.2	348.91	15.3	354.17	342.50	2.9	20,105	0.01%
2024/02/22	45.2	354.96	11	356.95	347.00	34.2	20,284	0.17%
2024/02/21	10.4	347.84	11.6	349.74	347.50	-1.2	19,874	-0.01%
2024/02/20	17.1	358.82	14.5	353.18	357.00	2.6	19,790	0.01%
2024/02/19	25.3	369.84	22.4	371.69	366.50	2.9	19,592	0.01%
2024/02/16	21.5	379.22	24.4	381.37	381.00	-2.9	19,637	-0.01%
2024/02/15	2.3	370.48	14	370.46	370.50	-11.7	19,260	-0.06%
2024/02/05	9.1	339.25	8.1	337.63	337.00	1	18,948	0.01%
2024/02/02	2.2	330.75	4.1	330.16	333.00	-2	18,947	-0.01%
2024/02/01	1.1	305.22	1	305.55	313.50	0	18,987	0.00%
2024/01/31	8	305.31	6.5	310.91	309.00	1.5	19,098	0.01%
2024/01/30	3.2	306.21	6.6	304.40	305.00	-3.5	19,085	-0.02%
2024/01/29	0.1	290.11	3.2	294.15	295.00	-3.1	19,111	-0.02%
2024/01/26	5	286.30	3.2	286.34	284.00	1.8	19,311	0.01%
2024/01/25	5.2	293.15	2	294.50	292.00	3.2	19,532	0.02%
2024/01/24	4.1	293.73	3.3	295.27	293.50	0.8	19,400	0.00%
2024/01/23	4	291.75	1	295.00	291.00	3	19,559	0.02%
2024/01/22	16.5	292.35	24.5	294.15	297.50	-8	19,345	-0.04%
2024/01/19	0	0.00	6.3	268.46	270.50	-6.3	18,793	-0.03%
2024/01/17	1	257.50	1	257.50	257.00	0	18,829	0.00%
2024/01/16	1	259.50	1	261.50	261.50	0	18,890	0.00%
2024/01/15	2.2	263.75	1	262.50	260.50	1.2	19,056	0.01%
2024/01/12	5	260.90	4.9	262.44	262.00	0.1	19,319	0.00%
2024/01/11	6.4	262.65	9.4	257.59	263.00	-3	19,423	-0.02%
2024/01/10	2	248.25	0	0.00	247.50	2	19,718	0.01%
2024/01/09	0.2	250.70	26.2	253.01	252.00	-25.9	19,960	-0.13%
2024/01/08	3.1	241.37	2	242.49	241.50	1.1	19,988	0.01%
2024/01/05	7.3	247.28	2	243.01	243.00	5.3	20,430	0.03%
2024/01/04	1	247.50	5	249.30	247.00	-4	20,781	-0.02%
2024/01/03	15.4	248.83	9	248.50	247.50	6.4	21,367	0.03%
2024/01/02	17.3	253.83	10	254.42	255.00	7.2	21,383	0.03%
2023/12/29	15.3	266.76	12.5	268.44	266.00	2.8	21,203	0.01%
2023/12/28	1	266.01	0	0.00	265.50	1	21,225	0.00%
2023/12/27	1	265.00	1	262.00	264.00	0	21,380	0.00%
2023/12/26	1.3	262.54	1	262.50	264.00	0.3	21,804	0.00%
2023/12/25	0.6	263.00	2	263.00	263.50	-1.5	22,253	-0.01%
2023/12/22	1.1	259.36	1	261.00	259.00	0.1	22,547	0.00%
2023/12/21	6	258.67	5	261.80	262.00	1	22,777	0.00%
2023/12/20	1.1	263.00	0	261.17	261.50	1.1	23,024	0.00%
2023/12/19	1	254.50	9	259.89	260.00	-8	23,341	-0.03%
2023/12/18	2	253.75	7	256.93	255.50	-5	23,623	-0.02%
2023/12/15	8	257.18	2	256.25	254.00	6	24,052	0.03%
2023/12/14	10.1	256.36	26	258.12	257.50	-15.9	24,102	-0.07%
2023/12/13	3	251.50	8	253.00	250.00	-5	24,239	-0.02%
2023/12/12	6.3	254.50	7	252.37	250.50	-0.8	24,357	0.00%
2023/12/11	22	253.79	6	254.83	251.50	16	24,544	0.07%
2023/12/08	36	266.21	16.2	266.83	258.50	19.8	24,567	0.08%
2023/12/07	16.3	251.75	18.1	255.12	259.50	-1.8	24,442	-0.01%
2023/12/06	4.1	239.49	14	237.93	243.50	-9.9	24,601	-0.04%
2023/12/05	14	230.96	4	232.38	228.50	10	24,768	0.04%
2023/12/04	6.2	239.90	4.1	242.09	236.00	2.1	25,017	0.01%
2023/12/01	3.2	246.53	0	245.00	246.00	3.2	25,087	0.01%
2023/11/30	1	248.50	4	247.63	250.00	-3	25,309	-0.01%
2023/11/29	10	243.00	11.4	244.26	243.50	-1.4	25,290	-0.01%
2023/11/28	4	234.75	0	0.00	235.00	4	25,443	0.02%
2023/11/27	3	230.83	3	232.83	230.00	0	26,463	0.00%
2023/11/24	1.1	232.23	0.3	233.96	232.00	0.8	26,978	0.00%
2023/11/22	10.3	235.29	3	235.67	233.50	7.3	27,809	0.03%
2023/11/21	10	241.26	22	242.66	244.00	-12	27,996	-0.04%
2023/11/20	0	0.00	0	231.50	233.00	0	28,514	0.00%
2023/11/17	6	230.75	2	230.00	230.50	4	28,784	0.01%
2023/11/16	3	232.50	5	231.20	233.00	-2	29,414	-0.01%
2023/11/15	10	230.60	17.2	234.66	228.50	-7.2	29,340	-0.02%
2023/11/14	2	227.24	6	226.17	229.50	-4	29,350	-0.01%
2023/11/13	15	230.83	5	229.10	225.50	10	29,605	0.03%
2023/11/10	17.2	225.20	15	227.57	230.50	2.2	29,695	0.01%
2023/11/09	19	229.97	26	230.52	231.00	-7	29,822	-0.02%
2023/11/08	5	225.60	7.2	227.25	224.50	-2.2	29,683	-0.01%
2023/11/07	5.4	220.05	6	218.50	220.50	-0.6	29,783	0.00%
2023/11/06	18.3	219.78	12	218.88	220.00	6.3	30,121	0.02%
2023/11/03	8	222.44	6	225.83	220.50	2	30,274	0.01%
2023/11/02	7	230.00	4	229.25	226.50	3	30,540	0.01%
2023/11/01	5	217.80	8	218.75	221.00	-3	30,490	-0.01%
2023/10/31	17	225.71	20.1	225.11	217.50	-3.1	30,708	-0.01%
2023/10/30	8	233.19	4	233.88	232.50	4	30,679	0.01%
2023/10/27	8	235.69	12	236.50	235.50	-4	30,856	-0.01%
2023/10/26	27	232.87	19	234.13	232.00	8	31,051	0.03%
2023/10/25	9	245.22	15	246.90	245.50	-6	31,115	-0.02%
2023/10/24	27	242.11	29.4	243.01	247.00	-2.4	31,257	-0.01%
2023/10/23	7.3	241.05	10.1	244.27	239.00	-2.8	31,608	-0.01%
2023/10/20	37.2	241.02	37.2	240.32	241.50	0	32,203	0.00%
2023/10/19	22.1	245.07	20.3	243.02	243.00	1.9	32,573	0.01%
2023/10/18	34.3	251.46	32	251.75	246.00	2.3	33,002	0.01%
2023/10/17	20	264.75	18	265.94	261.50	2	32,569	0.01%
2023/10/16	4	266.00	4	267.75	265.50	0	32,685	0.00%
2023/10/13	21.2	273.84	11.1	279.05	271.00	10.2	33,080	0.03%
2023/10/12	25.2	283.74	25	283.90	284.50	0.2	32,909	0.00%
2023/10/11	21.1	285.87	14	291.32	274.00	7.1	33,130	0.02%
2023/10/06	9.1	290.44	5.1	289.75	289.50	4	33,267	0.01%
2023/10/05	4.1	288.73	5	287.40	288.00	-0.9	33,634	0.00%
2023/10/04	9.2	284.98	8	287.06	287.50	1.2	33,823	0.00%
2023/10/03	8.1	290.25	7	291.29	290.00	1.1	34,036	0.00%
2023/10/02	24.1	293.90	26	292.71	290.00	-1.9	34,069	-0.01%
2023/09/28	16.1	289.07	14	284.36	281.50	2.1	33,874	0.01%
2023/09/27	3	281.17	3	282.67	284.50	0	33,745	0.00%
2023/09/26	22	278.98	11	277.50	275.50	11	33,843	0.03%
2023/09/25	14	274.86	13	274.65	274.50	1	33,822	0.00%
2023/09/22	21	273.43	21.2	272.39	279.00	-0.2	33,668	0.00%
2023/09/21	12	269.54	17	268.44	268.50	-5	33,359	-0.01%
2023/09/20	25	264.40	29	264.63	263.50	-4	33,008	-0.01%
2023/09/19	9	256.89	8	257.00	253.50	1	32,760	0.00%
2023/09/18	11.2	257.82	12.2	259.92	260.00	-1	32,765	0.00%
2023/09/15	9	273.39	5	273.00	271.50	4	32,493	0.01%
2023/09/14	2.2	278.78	15.2	278.45	278.00	-13	32,446	-0.04%
2023/09/13	17	267.41	8.2	268.00	267.50	8.8	32,186	0.03%
2023/09/12	21.1	273.02	18.1	272.65	270.50	3	32,289	0.01%
2023/09/11	15.5	284.78	11	290.74	279.50	4.5	32,135	0.01%
2023/09/08	11	314.64	14.1	315.16	307.50	-3.1	31,678	-0.01%
2023/09/07	17.1	308.76	13	309.92	314.50	4.1	31,645	0.01%
2023/09/06	15.3	311.22	12	308.54	306.50	3.3	31,971	0.01%
2023/09/05	11.1	311.48	11.1	312.37	311.00	0	32,151	0.00%
2023/09/04	11.3	318.62	8	321.25	316.00	3.3	31,990	0.01%
2023/09/01	42.1	335.34	41.1	329.65	323.00	1	32,027	0.00%
2023/08/31	14	345.42	10	345.15	341.00	4	31,778	0.01%
2023/08/30	29.1	364.93	26.2	362.51	354.00	2.9	31,011	0.01%
2023/08/29	20	352.23	25.1	353.86	354.00	-5	31,023	-0.02%
2023/08/28	24	344.46	24	342.65	345.00	0	30,750	0.00%
2023/08/25	11.1	343.05	8	347.50	342.50	3.1	30,385	0.01%
2023/08/24	26	354.51	25.3	350.16	354.00	0.7	30,075	0.00%
2023/08/23	8.2	330.59	7.4	332.64	334.50	0.8	29,494	0.00%
2023/08/22	10.5	332.25	20.1	334.01	335.50	-9.6	30,070	-0.03%
2023/08/21	3	315.00	3	312.17	310.50	0	29,770	0.00%
2023/08/18	23	315.83	21	315.14	312.00	2	29,911	0.01%
2023/08/17	10	330.35	8	331.06	331.00	2	29,649	0.01%
2023/08/16	17.1	319.58	13	320.08	334.50	4.1	29,316	0.01%
2023/08/15	14.1	315.29	18.3	314.13	316.00	-4.2	29,189	-0.01%
2023/08/14	23	290.59	20	290.45	296.00	3	29,144	0.01%
2023/08/11	25	304.88	30	301.60	300.50	-5	29,103	-0.02%
2023/08/10	12.4	299.15	8	302.25	296.00	4.4	28,971	0.02%
2023/08/09	14	335.15	11	337.14	328.50	3	28,392	0.01%
2023/08/08	28.1	341.81	27.2	339.41	333.50	0.9	27,833	0.00%
2023/08/07	5.4	322.35	9	325.39	336.50	-3.6	27,317	-0.01%
2023/08/04	9	304.33	7.1	305.54	306.00	1.9	27,098	0.01%
2023/08/02	8.1	309.40	6.2	304.81	297.00	1.9	26,783	0.01%
2023/08/01	5	314.99	3	317.10	319.00	2	26,423	0.01%
2023/07/31	5.4	333.01	5.5	326.97	314.00	-0.1	26,171	0.00%
2023/07/28	2.3	342.17	7.1	343.61	347.50	-4.8	25,871	-0.02%
2023/07/27	8	334.38	8.1	332.43	332.00	-0.1	25,518	0.00%
2023/07/26	13	336.77	10	335.80	333.00	3	25,212	0.01%
2023/07/25	18.2	367.95	13	362.38	352.50	5.2	24,586	0.02%
2023/07/24	23.1	340.89	25.1	332.15	354.50	-2	23,766	-0.01%
2023/07/21	12.2	308.69	10	319.64	322.50	2.2	23,010	0.01%
2023/07/20	4	302.51	5	304.90	305.00	-1	22,300	0.00%
2023/07/19	14.1	305.84	15	305.27	298.50	-1	22,068	0.00%
2023/07/18	12.1	303.93	15.3	305.26	312.50	-3.2	21,625	-0.01%
2023/07/17	7.1	295.86	5	297.30	293.50	2.1	20,944	0.01%
2023/07/14	29.1	294.80	28.1	291.32	296.00	1	20,668	0.00%
2023/07/13	20.2	316.87	19.3	312.09	295.50	0.9	20,034	0.00%
2023/07/12	7	293.64	6.3	296.15	304.00	0.8	19,203	0.00%
2023/07/11	7.3	278.20	9	277.56	276.50	-1.7	18,647	-0.01%
2023/07/10	8	270.81	8	273.17	273.50	0	18,304	0.00%
2023/07/07	6.1	261.47	8.1	262.10	261.00	-2	17,909	-0.01%
2023/07/06	5.1	268.31	5	266.00	264.00	0.1	17,667	0.00%
2023/07/05	14.1	264.97	12.4	263.56	265.00	1.7	17,349	0.01%
2023/07/04	7	256.21	11.1	258.14	272.50	-4.1	16,996	-0.02%
2023/07/03	13.1	250.81	11.1	250.34	248.00	1.9	16,641	0.01%
2023/06/30	7.2	242.25	10	234.45	243.50	-2.8	16,329	-0.02%
2023/06/29	7.4	230.59	8	231.81	233.00	-0.6	16,120	0.00%
2023/06/28	12	232.83	9	232.67	227.00	3	15,875	0.02%
2023/06/27	3	241.49	1	233.00	233.00	2	15,635	0.01%
2023/06/26	6	248.00	16	247.88	243.50	-10	15,298	-0.07%
2023/06/21	14	259.68	3	258.50	260.00	11	15,061	0.07%
2023/06/20	4	251.38	6	255.67	256.00	-2	14,909	-0.01%
2023/06/19	5.1	249.20	3.1	251.94	252.50	2	14,742	0.01%
2023/06/16	3.1	248.64	8.1	253.77	254.50	-4.9	14,558	-0.03%
2023/06/15	11	247.41	13	246.38	246.00	-2	14,123	-0.01%
2023/06/14	8.1	243.43	21	243.26	242.50	-13	13,790	-0.09%
2023/06/13	30	245.52	21	245.74	245.00	9	13,545	0.07%
2023/06/12	37.1	246.05	32	249.20	243.00	5.1	13,144	0.04%
2023/06/09	18	231.56	15	235.00	240.50	3	12,421	0.02%
2023/06/08	4	219.00	9	219.61	219.00	-5	11,937	-0.04%
2023/06/07	8	213.82	14.1	218.03	224.50	-6.1	11,744	-0.05%
2023/06/06	11.2	209.55	13	210.15	209.00	-1.9	11,416	-0.02%
2023/06/05	10	201.10	9.3	205.75	211.50	0.7	11,220	0.01%
2023/06/02	16.1	203.68	11.1	196.57	203.00	5.1	10,857	0.05%
2023/06/01	3	188.50	3	188.33	190.50	0	10,204	0.00%
2023/05/31	3.1	185.00	2.1	186.71	186.50	1	9,895	0.01%
2023/05/30	6	182.83	4	184.13	184.50	2	9,695	0.02%
2023/05/29	21.2	186.16	22	181.48	186.00	-0.9	9,462	-0.01%
2023/05/26	27.1	189.40	20.2	189.41	185.00	6.8	9,012	0.08%
2023/05/25	6.2	179.79	7.7	180.02	180.00	-1.5	8,182	-0.02%
2023/05/24	9	162.83	10	163.55	165.00	-1	7,686	-0.01%
2023/05/23	0	0.00	1	163.00	160.00	-1	7,391	-0.01%
2023/05/22	2	161.75	1	161.50	161.50	1	7,261	0.01%
2023/05/19	13	160.35	22	161.70	164.00	-9	7,143	-0.13%
2023/05/18	6	156.25	19	155.58	159.50	-13	6,904	-0.19%
2023/05/17	15	148.70	13	148.42	149.50	2	6,508	0.03%
2023/05/16	8	143.25	10	142.95	144.50	-2	6,089	-0.03%
2023/05/15	5	137.00	4	137.63	135.50	1	5,715	0.02%
2023/05/12	7	138.43	3	139.67	139.00	4	5,663	0.07%
2023/05/11	4	139.75	2.2	140.27	141.00	1.8	5,621	0.03%
2023/05/10	6	137.42	6	138.42	139.50	0	5,636	0.00%
2023/05/09	2	138.00	7	139.14	139.00	-5	5,615	-0.09%
2023/05/08	3	136.00	0	0.00	135.00	3	5,574	0.05%
2023/05/05	0	0.00	0.1	136.50	137.00	-0.1	5,671	0.00%
2023/05/04	2	136.50	5	135.00	136.00	-3	5,687	-0.05%
2023/05/03	5	133.30	1	134.50	132.50	4	5,678	0.07%
2023/05/02	1	134.50	5	133.90	135.00	-4	5,777	-0.07%
2023/04/28	3	131.33	0	0.00	131.00	3	5,875	0.05%
2023/04/27	3	130.50	5	131.20	131.50	-2	5,916	-0.03%
2023/04/26	1	128.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	4	132.50	1	134.00	129.00	3	5,983	0.05%
2023/04/24	0	0.00	2	133.25	135.00	-2	5,966	-0.03%
2023/04/21	2	132.75	1	132.50	132.00	1	6,020	0.02%
2023/04/20	4	133.75	4	134.25	134.00	0	6,069	0.00%
2023/04/19	4	133.00	3	133.83	134.50	1	6,132	0.02%
2023/04/18	2	135.00	3	135.67	135.50	-1	6,115	-0.02%
2023/04/17	2	135.00	3	135.67	135.00	-1	6,169	-0.02%
2023/04/14	5	134.00	5.1	134.70	134.50	-0.1	6,224	0.00%
2023/04/13	2	134.00	0	0.00	132.00	2	6,302	0.03%
2023/04/12	1	135.00	2	136.50	136.50	-1	6,266	-0.02%
2023/04/11	2	135.25	1	135.50	135.50	1	6,291	0.02%
2023/04/10	0	0.00	3	135.83	136.50	-3	6,250	-0.05%
2023/04/07	2	136.00	1	136.50	134.00	1	6,227	0.02%
2023/04/06	1	137.50	1.2	135.00	138.00	-0.2	6,239	0.00%
2023/03/31	3	132.83	3	133.17	133.50	0	6,146	0.00%
2023/03/30	3	132.50	3	133.17	133.00	0	6,240	0.00%
2023/03/29	2	129.25	0	0.00	130.00	2	6,253	0.03%
2023/03/28	2	126.25	2	127.00	128.00	0	6,421	0.00%
2023/03/27	2	128.25	3	128.17	128.00	-1	6,570	-0.02%
2023/03/24	2	127.75	2	127.25	129.00	0	6,994	0.00%
2023/03/23	2	123.75	5.2	124.58	126.00	-3.2	7,530	-0.04%
2023/03/22	3	123.00	5.1	122.40	123.50	-2.1	7,667	-0.03%
2023/03/20	5	118.60	4	119.88	120.00	1	7,621	0.01%
2023/03/17	1	117.00	3	117.00	118.50	-2	7,610	-0.03%
2023/03/16	2	119.25	3	120.50	119.50	-1	7,638	-0.01%
2023/03/15	4	120.00	3	119.17	119.00	1	7,704	0.01%
2023/03/13	1	118.49	1	119.00	118.50	0	7,758	0.00%
2023/03/10	3	118.67	2	119.25	120.00	1	7,731	0.01%
2023/03/09	2	119.25	3	119.83	119.00	-1	7,803	-0.01%
2023/03/08	2	117.25	0	0.00	117.00	2	7,802	0.03%
2023/03/07	1	119.00	2	119.50	119.50	-1	7,775	-0.01%
2023/03/03	1.1	118.52	0	0.00	119.00	1.1	8,044	0.01%
2023/03/02	1.2	118.75	1	119.00	120.00	0.2	8,078	0.00%
2023/02/24	2	120.50	3	121.33	119.00	-1	8,196	-0.01%
2023/02/23	2	121.00	1	121.00	120.50	1	8,349	0.01%
2023/02/22	1	115.50	4	115.63	117.50	-3	8,626	-0.03%
2023/02/21	0	0.00	1	115.50	116.50	-1	8,830	-0.01%
2023/02/17	2	118.25	1	118.00	117.50	1	9,090	0.01%
2023/02/16	1	120.50	0	0.00	121.00	1	9,203	0.01%
2023/02/15	1	118.50	1.2	120.00	119.00	-0.2	9,259	0.00%
2023/02/14	0	0.00	2	118.75	119.00	-2	9,307	-0.02%
2023/02/13	2	117.75	2.5	117.80	117.50	-0.5	9,392	-0.01%
2023/02/10	0.3	117.50	0	0.00	117.00	0.3	9,518	0.00%
2023/02/09	2.5	118.40	1	118.00	117.00	1.5	9,760	0.02%
2023/02/08	3	121.33	0	0.00	120.00	3	9,879	0.03%
2023/02/07	1	119.50	2.1	117.50	119.50	-1.1	9,880	-0.01%
2023/02/06	1	115.00	2	115.75	116.00	-1	9,766	-0.01%
2023/02/03	3	115.33	2	115.00	114.50	1	9,695	0.01%
2023/02/02	1	117.50	3.1	117.98	118.00	-2.1	9,613	-0.02%
2023/02/01	1.5	117.00	4.2	117.50	117.00	-2.7	9,610	-0.03%
2023/01/31	6.2	116.08	4	117.00	115.50	2.2	9,642	0.02%
2023/01/30	2	116.50	5	119.10	119.50	-3	9,570	-0.03%
2023/01/17	4	114.13	1	114.50	114.00	3	9,451	0.03%
2023/01/16	2.1	113.24	1	114.50	113.50	1.1	9,558	0.01%
2023/01/13	2	113.75	2	114.25	114.00	0	9,583	0.00%
2023/01/11	1	113.50	0	0.00	114.50	1	10,011	0.01%
2023/01/10	1	114.00	1	114.00	114.50	0	10,444	0.00%
2023/01/09	1	112.00	8	113.94	113.50	-7	10,464	-0.07%
2023/01/06	1	111.00	3	111.67	112.00	-2	10,450	-0.02%
2023/01/05	4	111.50	4	112.25	110.50	0	10,448	0.00%
2023/01/04	2	111.00	1	111.00	112.00	1	10,370	0.01%
2023/01/03	1	107.50	2	109.50	111.00	-1	10,354	-0.01%
2022/12/30	1	106.50	1	108.50	106.50	0	10,334	0.00%
2022/12/29	2	106.00	5	106.90	107.50	-3	10,358	-0.03%
2022/12/28	0	0.00	1	105.00	105.50	-1	10,389	-0.01%
2022/12/27	1	106.00	1	106.50	106.00	0	10,486	0.00%
2022/12/26	3	105.50	1	105.50	105.00	2	10,496	0.02%
2022/12/23	0	0.00	1.1	104.18	106.50	-1.1	10,489	-0.01%
2022/12/22	0	0.00	4	104.50	105.00	-4	10,577	-0.04%
2022/12/21	1	101.00	4	101.38	101.00	-3	10,486	-0.03%
2022/12/20	6.1	102.42	2	105.00	100.00	4.1	10,440	0.04%
2022/12/16	8	108.00	3	109.33	107.00	5	10,187	0.05%
2022/12/15	18	113.97	18	113.75	114.00	0	9,893	0.00%
2022/12/14	3	106.83	9	107.11	107.00	-6	9,425	-0.06%
2022/12/13	1	103.00	3	103.67	102.50	-2	9,380	-0.02%
2022/12/12	2	101.50	0	0.00	102.50	2	9,527	0.02%
2022/12/09	0	0.00	1	102.00	102.50	-1	9,695	-0.01%
2022/12/08	10	102.80	4	102.63	102.50	6	9,983	0.06%
2022/12/07	5	100.04	3	101.33	101.00	2	10,046	0.02%
2022/12/06	3	105.83	2	103.50	103.50	1	10,246	0.01%
2022/12/05	5	109.80	0	0.00	108.00	5	10,310	0.05%
2022/12/01	0	0.00	1	112.00	112.50	-1	10,376	-0.01%
2022/11/30	0	0.00	1	110.50	108.00	-1	10,259	-0.01%
2022/11/25	4	110.63	11	108.59	107.50	-7	10,102	-0.07%
2022/11/24	2	106.25	2	106.25	107.00	0	9,830	0.00%
2022/11/23	2	106.25	0	0.00	105.50	2	9,809	0.02%
2022/11/22	5	106.80	0	0.00	107.00	5	9,772	0.05%
2022/11/21	12	108.67	7.5	108.43	108.00	4.5	9,725	0.05%
2022/11/18	2	111.50	3	112.67	113.00	-1	9,512	-0.01%
2022/11/17	0	0.00	4	106.00	107.00	-4	9,089	-0.04%
2022/11/16	3.5	102.00	3.1	103.97	104.00	0.4	8,886	0.00%
2022/11/15	2.1	99.00	1	98.40	99.00	1.1	8,682	0.01%
2022/11/14	2	98.95	0	0.00	100.50	2	8,649	0.02%
2022/11/11	0	0.00	1	101.00	101.00	-1	8,571	-0.01%
2022/11/10	0	0.00	2	99.90	100.50	-2	8,519	-0.02%
2022/11/09	2	101.50	1.4	101.67	102.50	0.6	8,495	0.01%
2022/11/08	22	102.57	23.1	101.00	101.00	-1.1	8,550	-0.01%
2022/11/07	4	100.63	6	100.72	102.00	-2	8,528	-0.02%
2022/11/04	5.4	96.07	5	95.98	96.80	0.4	8,287	0.00%
2022/11/03	0.1	93.20	3	94.83	95.10	-2.9	8,107	-0.04%
2022/11/02	1	92.10	0	0.00	92.50	1	7,989	0.01%
2022/11/01	1	91.70	1	91.70	91.50	0	7,996	0.00%
2022/10/31	0	0.00	1	92.30	92.50	-1	8,003	-0.01%
2022/10/28	1	93.10	1	91.80	92.50	0	8,131	0.00%
2022/10/27	2	92.40	5	92.52	93.00	-3	8,161	-0.04%
2022/10/26	2	91.80	0	0.00	91.30	2	8,133	0.02%
2022/10/25	4	90.00	4	90.15	90.20	0	8,121	0.00%
2022/10/24	4	92.68	10	91.36	90.00	-6	8,135	-0.07%
2022/10/21	21	90.20	21	89.16	90.30	0	8,075	0.00%
2022/10/20	3	90.93	0	0.00	90.00	3	8,092	0.04%
2022/10/19	7	90.39	7	91.31	91.60	0	8,056	0.00%
2022/10/18	16	88.93	23	89.54	89.30	-7	7,844	-0.09%
2022/10/17	7	81.81	6	80.00	83.10	1	7,549	0.01%
2022/10/14	0	0.00	0.1	84.70	82.10	-0.1	7,581	0.00%
2022/10/13	0	0.00	0.3	83.00	82.90	-0.3	7,723	0.00%
2022/10/12	0.1	82.70	0	0.00	82.70	0.1	7,919	0.00%
2022/10/11	28	83.32	28.7	82.79	82.90	-0.7	7,973	-0.01%
2022/10/07	9	86.14	1	86.80	84.80	8	7,914	0.10%
2022/10/06	1	89.90	1	89.20	89.00	0	7,802	0.00%
2022/10/04	1	90.70	2	90.80	90.70	-1	7,749	-0.01%
2022/10/03	2	87.70	4	88.15	88.40	-2	7,675	-0.03%
2022/09/30	1	88.90	1	89.20	88.30	0	7,713	0.00%
2022/09/29	3	88.80	3	89.93	88.90	0	7,691	0.00%
2022/09/28	4	89.35	2	89.65	88.40	2	7,664	0.03%
2022/09/22	3	92.30	3	92.73	93.00	0	7,956	0.00%
2022/09/21	2	90.10	2	90.40	90.00	0	7,830	0.00%
2022/09/20	10	93.09	11	93.43	93.20	-1	7,646	-0.01%
2022/09/19	1	96.00	2	95.35	95.30	-1	7,475	-0.01%
2022/09/16	1	94.50	0	0.00	93.70	1	7,292	0.01%
2022/09/15	1	93.80	2	93.67	95.50	-1	7,172	-0.01%
2022/09/14	7	91.53	6	91.85	91.00	1	6,920	0.01%
2022/09/13	5	93.96	6	93.80	92.90	-1	6,768	-0.01%
2022/09/12	2	91.50	4	91.05	91.10	-2	6,573	-0.03%
2022/09/08	0	0.00	11	84.97	86.20	-11	6,484	-0.17%
2022/09/07	1	80.31	1	80.40	80.30	0	6,467	0.00%
2022/09/06	4	82.85	1	81.60	81.20	3	6,615	0.05%
2022/09/05	2	83.80	3	84.03	83.50	-1	6,663	-0.02%
2022/09/02	0	0.00	2	84.40	85.10	-2	6,708	-0.03%
2022/09/01	2	83.90	0.1	84.40	83.90	1.9	6,762	0.03%
2022/08/31	3	84.53	0	0.00	85.90	3	6,740	0.04%
2022/08/30	4	85.00	0	0.00	84.50	4	6,789	0.06%
2022/08/29	0	0.00	3	84.60	84.80	-3	6,829	-0.04%
2022/08/26	1	86.80	3	86.33	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	2	85.50	85.70	-2	6,768	-0.03%
2022/08/24	4	83.75	0	0.00	83.50	4	6,749	0.06%
2022/08/19	2	86.85	1	87.00	87.10	1	6,903	0.01%
2022/08/18	1	87.00	4.1	86.23	86.90	-3.1	6,890	-0.04%
2022/08/17	0	0.00	7	84.83	85.30	-7	6,838	-0.10%
2022/08/16	2.1	83.83	0	0.00	83.60	2.1	6,825	0.03%
2022/08/15	0.1	85.40	0	0.00	85.20	0.1	6,797	0.00%
2022/08/12	4	81.70	6	82.17	82.80	-2	6,669	-0.03%
2022/08/11	0	0.00	1	81.00	80.30	-1	6,549	-0.02%
2022/08/10	4	79.30	1	79.30	79.30	3	6,543	0.05%
2022/08/08	0	0.00	3	79.60	79.70	-3	6,590	-0.05%
2022/08/05	10	80.20	21	80.50	80.60	-11	6,588	-0.17%
2022/08/04	13	80.09	13	80.85	79.60	0	6,598	0.00%
2022/08/03	6	92.00	6	92.20	92.30	0	6,507	0.00%
2022/08/02	8	92.03	0	0.00	92.20	8	6,427	0.12%
2022/07/29	10	91.16	14	91.43	91.40	-4	6,304	-0.06%
2022/07/28	10	91.35	1	90.40	90.70	9	6,307	0.14%
2022/07/27	2	89.50	5.3	90.05	91.00	-3.3	6,285	-0.05%
2022/07/26	7	90.30	1	93.00	89.80	6	6,222	0.10%
2022/07/25	1	94.00	6	94.03	94.00	-5	6,130	-0.08%
2022/07/22	3	95.30	3	95.07	95.30	0	6,050	0.00%
2022/07/21	0.1	96.60	2	96.90	97.90	-2	5,927	-0.03%
2022/07/20	2.2	96.54	2	96.15	96.80	0.2	5,880	0.00%
2022/07/19	2	92.95	0	0.00	93.80	2	5,812	0.03%
2022/07/18	0	0.00	4	91.55	91.80	-4	5,674	-0.07%
2022/07/14	0	0.00	9	86.90	87.40	-9	5,744	-0.16%
2022/07/13	4	86.00	2	85.90	86.00	2	5,840	0.03%
2022/07/12	2	84.45	5	84.54	83.40	-3	5,872	-0.05%
2022/07/11	1	88.37	0	0.00	87.50	1	5,853	0.02%
2022/07/08	5	88.80	10	88.94	89.30	-5	5,914	-0.08%
2022/07/07	2	84.96	2.5	85.14	86.70	-0.5	5,950	-0.01%
2022/07/06	3.5	86.94	4	87.83	86.00	-0.5	6,044	-0.01%
2022/07/05	3	85.93	1	85.20	86.20	2	6,044	0.03%
2022/07/04	4	82.51	3	82.70	83.40	1	6,076	0.02%
2022/07/01	15	84.12	13	81.55	81.50	2	6,107	0.03%
2022/06/30	8	89.45	4	88.83	88.70	4	5,859	0.07%
2022/06/28	2	93.80	2	93.00	93.00	0	5,798	0.00%
2022/06/27	3	95.07	3	95.47	95.30	0	5,842	0.00%
2022/06/24	1	93.40	0	0.00	94.10	1	5,882	0.02%
2022/06/23	1	93.00	0	0.00	92.30	1	5,883	0.02%
2022/06/21	1	96.00	0	0.00	96.50	1	5,892	0.02%
2022/06/20	1	94.80	0	0.00	93.90	1	5,958	0.02%
2022/06/17	2	97.05	8	97.91	98.00	-6	6,056	-0.10%
2022/06/16	5	99.34	3	102.00	98.80	2	6,177	0.03%
2022/06/15	6	101.33	1	100.00	100.00	5	6,163	0.08%
2022/06/14	3	103.83	2	103.50	104.00	1	6,154	0.02%
2022/06/13	2	105.50	4	106.00	106.00	-2	6,167	-0.03%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/09	1	114.00	2	114.25	114.00	-1	6,453	-0.02%
2022/06/08	1	114.50	1	115.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	4	113.88	114.00	-4	6,811	-0.06%
2022/06/02	1	112.00	1	110.50	110.50	0	7,007	0.00%
2022/05/31	3	112.67	2	112.25	113.00	1	7,306	0.01%
2022/05/30	2	114.00	3	112.83	112.50	-1	7,376	-0.01%
2022/05/27	0	108.00	5	108.20	108.00	-5	7,348	-0.07%
2022/05/26	1	106.00	1	107.00	105.00	0	7,523	0.00%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	0.1	106.00	0	0.00	105.50	0.1	7,936	0.00%
2022/05/20	3	107.67	0	0.00	107.00	3	8,155	0.04%
2022/05/19	0	0.00	3.2	107.63	109.00	-3.2	8,269	-0.04%
2022/05/18	1	110.50	0	0.00	110.50	1	8,338	0.01%
2022/05/17	2	108.00	3	108.67	108.50	-1	8,414	-0.01%
2022/05/16	1	107.50	0	0.00	107.50	1	8,507	0.01%
2022/05/12	0.2	107.00	2	105.75	105.50	-1.8	8,662	-0.02%
2022/05/11	1.1	107.59	1	106.50	106.00	0.1	8,893	0.00%
2022/05/10	0	0.00	1	109.50	110.00	-1	8,902	-0.01%
2022/05/06	2.1	111.50	3	111.83	111.50	-0.9	9,231	-0.01%
2022/05/05	5.1	116.29	3	115.83	114.50	2.1	9,365	0.02%
2022/05/04	0	0.00	1	114.50	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	1	110.00	111.00	-1	9,440	-0.01%
2022/04/29	0.1	109.50	0	0.00	108.50	0.1	9,485	0.00%
2022/04/28	2	108.25	3	108.33	108.00	-1	9,529	-0.01%
2022/04/27	2	106.75	8	106.25	107.50	-6	9,616	-0.06%
2022/04/26	3	108.33	2	108.75	108.50	1	9,599	0.01%
2022/04/25	1	108.00	12	108.50	107.00	-11	9,596	-0.11%
2022/04/22	2	113.75	3	114.33	111.50	-1	9,530	-0.01%
2022/04/21	4	115.00	0	0.00	113.50	4	9,544	0.04%
2022/04/20	12	114.63	1.1	114.59	116.00	10.9	9,565	0.11%
2022/04/19	2	113.50	2	114.50	113.50	0	9,539	0.00%
2022/04/18	1	112.50	3	112.17	111.00	-2	9,657	-0.02%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	0.1	115.50	2	115.00	114.50	-1.9	10,028	-0.02%
2022/04/13	2.1	116.00	0	0.00	116.00	2.1	10,073	0.02%
2022/04/12	1	116.50	2.1	118.95	117.00	-1.1	10,092	-0.01%
2022/04/11	1.1	119.55	1	119.00	119.50	0.1	10,188	0.00%
2022/04/08	3.1	121.53	0.1	122.50	122.50	3.1	10,174	0.03%
2022/04/07	3.3	124.30	0.1	126.00	122.50	3.3	10,113	0.03%
2022/04/06	9.1	128.34	6.2	127.52	127.50	2.9	10,048	0.03%
2022/04/01	0	0.00	1	129.50	130.50	-1	10,021	-0.01%
2022/03/31	0	0.00	3	129.50	130.00	-3	10,067	-0.03%
2022/03/30	2	130.50	1	131.50	130.00	1	10,111	0.01%
2022/03/29	1	132.00	6	132.00	131.00	-5	10,208	-0.05%
2022/03/28	0.1	130.00	0	0.00	131.50	0.1	10,345	0.00%
2022/03/25	6	130.08	1	130.00	130.50	5	10,598	0.05%
2022/03/24	2	128.75	1.1	130.48	129.50	1	10,745	0.01%
2022/03/23	3	130.17	3	129.67	129.00	0	10,883	0.00%
2022/03/22	8.1	127.00	0	0.00	128.50	8.1	11,334	0.07%
2022/03/21	7	131.86	1	133.50	131.00	6	11,369	0.05%
2022/03/18	1	128.00	1	131.00	130.50	0	11,535	0.00%
2022/03/17	3	131.50	2	130.00	130.50	1	12,011	0.01%
2022/03/16	0	0.00	2	128.50	127.00	-2	12,303	-0.02%
2022/03/15	1	127.50	1	127.00	126.00	0	12,771	0.00%
2022/03/14	5.1	129.42	3	130.50	130.50	2.1	13,145	0.02%
2022/03/11	20.3	133.34	10	133.00	133.00	10.3	13,092	0.08%
2022/03/10	2	138.25	7	141.00	138.50	-5	13,162	-0.04%
2022/03/09	21	136.12	15	135.43	136.00	6	13,254	0.05%
2022/03/08	3	136.33	2	137.25	135.50	1	13,304	0.01%
2022/03/07	6	141.33	6.2	140.66	139.50	-0.2	13,326	0.00%
2022/03/04	1.4	148.36	1	146.00	148.00	0.4	13,289	0.00%
2022/03/03	3	149.00	4	148.75	148.50	-1	13,403	-0.01%
2022/03/02	2	145.25	1	146.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	9.1	145.44	145.50	-9.1	13,445	-0.07%
2022/02/25	8	140.94	6	139.42	140.00	2	13,345	0.01%
2022/02/24	9.1	143.15	1	142.00	141.00	8.1	13,363	0.06%
2022/02/23	0	0.00	7.1	145.65	148.00	-7.1	13,405	-0.05%
2022/02/22	6.1	140.16	0	0.00	140.00	6.1	13,560	0.04%
2022/02/21	17	148.47	12	148.38	147.50	5	13,689	0.04%
2022/02/18	6	150.00	6	152.00	152.50	0	13,886	0.00%
2022/02/17	8	152.25	9	153.06	152.50	-1	14,252	-0.01%
2022/02/16	9	152.11	9	151.83	151.50	0	14,789	0.00%
2022/02/15	5	151.50	3	151.17	149.50	2	15,392	0.01%
2022/02/14	3	143.50	1	145.00	143.50	2	15,733	0.01%
2022/02/11	6	150.00	5	148.50	148.00	1	16,225	0.01%
2022/02/10	0	0.00	0	152.00	150.00	0	16,909	0.00%
2022/02/09	1	152.00	1	152.50	152.50	0	17,851	0.00%
2022/02/08	2	152.00	0.3	150.50	152.50	1.7	18,397	0.01%
2022/02/07	0	0.00	1	144.50	146.00	-1	18,438	-0.01%
2022/01/26	0	0.00	4	140.50	137.50	-4	18,851	-0.02%
2022/01/25	3.3	140.79	1	140.50	142.00	2.3	19,252	0.01%
2022/01/24	0	0.00	1	135.00	140.00	-1	19,863	-0.01%
2022/01/20	3	142.00	3	142.00	142.00	0	20,174	0.00%
2022/01/19	1	141.00	1	143.50	143.50	0	20,165	0.00%
2022/01/18	2	143.50	0	0.00	143.00	2	20,268	0.01%
2022/01/17	2	140.25	2	140.50	140.50	0	20,318	0.00%
2022/01/14	0	0.00	1	136.50	138.50	-1	20,520	0.00%
2022/01/13	1	139.00	1	140.50	139.50	0	21,100	0.00%
2022/01/12	5	141.60	1	142.00	142.00	4	21,156	0.02%
2022/01/11	12	142.79	11.2	143.18	141.00	0.9	21,319	0.00%
2022/01/10	3	148.17	4.2	145.74	149.00	-1.2	21,764	-0.01%
2022/01/07	4	146.00	12.1	147.33	147.50	-8.1	21,736	-0.04%
2022/01/06	1	153.50	5	152.60	154.50	-4	21,802	-0.02%
2022/01/05	1	154.00	3.1	154.58	154.00	-2.1	22,262	-0.01%
2022/01/04	22	154.02	10	154.95	152.50	12	23,353	0.05%
2022/01/03	6	156.00	1	156.50	156.50	5	24,034	0.02%
2021/12/30	4	153.00	1	155.50	155.50	3	24,047	0.01%
2021/12/29	5	154.40	1	154.50	154.00	4	24,031	0.02%
2021/12/28	2	156.25	4	156.88	156.50	-2	24,030	-0.01%
2021/12/27	8	156.68	5	157.40	155.00	3	24,009	0.01%
2021/12/24	3.1	154.84	6	155.17	156.00	-2.9	23,957	-0.01%
2021/12/23	8	157.88	9	156.28	155.00	-1	23,949	0.00%
2021/12/22	7.1	156.44	10	157.20	157.00	-2.9	23,896	-0.01%
2021/12/21	7.1	155.44	5	150.70	155.00	2.1	23,739	0.01%
2021/12/20	14	155.07	5	155.50	153.50	9	23,512	0.04%
2021/12/17	4	154.75	9	155.06	154.50	-5	23,365	-0.02%
2021/12/16	12	159.96	11.1	161.50	158.00	1	23,232	0.00%
2021/12/15	7	153.36	12.1	152.80	152.50	-5.1	22,701	-0.02%
2021/12/14	21.1	153.09	17	153.50	151.50	4.1	22,456	0.02%
2021/12/13	23.3	159.00	21.1	158.65	160.00	2.3	22,105	0.01%
2021/12/10	16.1	149.05	10	152.10	152.50	6.1	21,555	0.03%
2021/12/09	6	146.58	7	146.93	148.00	-1	21,107	0.00%
2021/12/08	5.1	138.46	15.3	139.87	142.50	-10.2	20,581	-0.05%
2021/12/07	4	133.38	3	134.03	132.50	1	20,071	0.00%
2021/12/06	11	134.27	9.1	134.66	134.50	1.9	19,908	0.01%
2021/12/03	4	140.13	9.1	139.96	141.00	-5.1	19,687	-0.03%
2021/12/02	7	136.71	4	136.75	136.50	3	19,627	0.02%
2021/12/01	4	138.38	12	135.79	139.00	-8	19,526	-0.04%
2021/11/30	8	136.25	3.4	136.66	136.00	4.6	19,466	0.02%
2021/11/29	1	131.00	2.6	131.68	132.00	-1.6	19,444	-0.01%
2021/11/26	4	133.38	4	133.88	135.00	0	19,377	0.00%
2021/11/25	5	134.30	2	134.50	134.00	3	19,277	0.02%
2021/11/24	1.1	133.91	8	134.50	134.00	-6.9	19,241	-0.04%
2021/11/23	13	134.00	13.4	134.56	134.50	-0.4	19,141	0.00%
2021/11/22	6	139.00	7	139.57	138.00	-1	18,983	-0.01%
2021/11/19	4	140.38	5.2	140.83	141.00	-1.2	18,878	-0.01%
2021/11/18	6	142.25	3.1	142.05	138.50	2.9	18,774	0.02%
2021/11/17	7.1	138.44	5	139.30	143.00	2.1	18,459	0.01%
2021/11/16	6	139.83	8.2	140.28	140.50	-2.2	18,248	-0.01%
2021/11/15	19.2	139.78	15.3	137.24	136.00	3.9	17,904	0.02%
2021/11/12	38.1	136.39	36	132.00	135.50	2.1	17,418	0.01%
2021/11/11	14	138.11	13.1	136.73	137.00	0.9	16,805	0.01%
2021/11/10	19	139.55	11	138.32	139.00	8	16,617	0.05%
2021/11/09	44.5	136.47	47	135.97	136.50	-2.5	16,104	-0.02%
2021/11/08	29	131.10	27.6	131.89	133.50	1.4	15,262	0.01%
2021/11/05	17.1	125.18	15.2	127.04	124.00	1.9	14,409	0.01%
2021/11/04	6	122.92	31	121.95	121.00	-25	13,781	-0.18%
2021/11/03	29.3	120.85	4.1	119.32	123.00	25.2	13,598	0.19%
2021/11/02	11.1	120.26	37	120.27	118.50	-25.9	13,020	-0.20%
2021/11/01	35.5	118.04	15	118.33	119.50	20.5	12,583	0.16%
2021/10/29	16	110.38	4	111.38	112.50	12	11,904	0.10%
2021/10/28	0	0.00	13	107.77	107.50	-13	11,594	-0.11%
2021/10/27	12	107.00	4	107.13	108.00	8	11,525	0.07%
2021/10/26	32.1	107.48	34	107.04	105.50	-1.9	11,465	-0.02%
2021/10/25	3.1	104.34	2.3	105.09	104.00	0.8	11,395	0.01%
2021/10/22	0	0.00	4	105.00	105.00	-4	11,377	-0.04%
2021/10/21	81	113.78	81	112.23	106.50	0	11,294	0.00%
2021/10/20	4.3	109.97	65	109.09	110.00	-60.7	10,860	-0.56%
2021/10/19	9	109.61	10.5	109.05	110.00	-1.5	10,784	-0.01%
2021/10/18	26.8	110.37	21.4	109.97	107.00	5.5	10,665	0.05%
2021/10/15	5	106.10	5	106.70	107.00	0	10,137	0.00%
2021/10/14	22	105.30	24	104.96	104.50	-2	9,964	-0.02%
2021/10/13	23	105.61	30	105.52	107.00	-7	9,776	-0.07%
2021/10/12	75	103.36	39.3	104.80	105.00	35.7	9,222	0.39%
2021/10/08	28	96.85	10.9	99.30	100.50	17.1	8,078	0.21%
2021/10/07	0	0.00	8.2	90.01	91.80	-8.2	7,290	-0.11%
2021/10/06	0.1	84.60	1.5	85.61	83.50	-1.4	7,296	-0.02%
2021/10/05	1	83.30	0.3	84.10	84.90	0.7	7,486	0.01%
2021/10/04	0.1	85.80	0	0.00	84.80	0.1	7,591	0.00%
2021/10/01	2	85.40	0	0.00	86.00	2	7,741	0.03%
2021/09/30	3.1	85.39	2.8	86.86	86.80	0.3	7,810	0.00%
2021/09/29	6.4	87.23	0	0.00	86.90	6.4	7,877	0.08%
2021/09/28	0.1	89.85	6.2	90.08	89.70	-6.1	7,928	-0.08%
2021/09/27	3	90.70	0	0.00	90.50	3	7,945	0.04%
2021/09/24	1	94.30	0	94.20	92.10	1	7,949	0.01%
2021/09/23	5.2	92.29	1	91.90	93.00	4.2	7,945	0.05%
2021/09/22	1	90.80	1	89.50	91.00	0	7,995	0.00%
2021/09/16	0.3	90.80	2	90.75	90.90	-1.7	8,304	-0.02%
2021/09/15	0.1	89.10	1	89.30	89.00	-0.9	8,329	-0.01%
2021/09/10	1	89.12	0	0.00	90.30	1	9,126	0.01%
2021/09/09	0	0.00	0.3	89.80	89.90	-0.3	9,546	0.00%
2021/09/08	4	89.37	9	88.40	87.70	-5	9,669	-0.05%
2021/09/07	0.1	92.60	0	0.00	91.30	0.1	9,625	0.00%
2021/09/03	1	88.80	0	0.00	90.20	1	9,531	0.01%
2021/09/02	1.4	89.90	1	92.60	88.80	0.4	9,559	0.00%
2021/09/01	1	91.50	1	89.40	91.50	0	9,567	0.00%
2021/08/31	0	0.00	4	86.10	87.80	-4	9,523	-0.04%
2021/08/30	1	85.10	0	0.00	85.30	1	9,551	0.01%
2021/08/27	1	86.10	3.5	86.37	86.30	-2.5	9,540	-0.03%
2021/08/26	2	86.80	0	0.00	86.00	2	9,584	0.02%
2021/08/25	2	86.45	2	86.90	87.20	0	9,663	0.00%
2021/08/24	1	86.20	1	85.50	86.20	0	9,735	0.00%
2021/08/23	2.1	82.55	1	83.20	83.20	1.1	9,652	0.01%
2021/08/20	1	82.50	0	0.00	81.50	1	9,748	0.01%
2021/08/19	2	85.20	4	83.30	83.10	-2	9,724	-0.02%
2021/08/18	3	84.77	1	85.30	86.40	2	9,819	0.02%
2021/08/17	1	88.29	0	0.00	85.60	1	10,014	0.01%
2021/08/16	0	0.00	2	87.75	88.10	-2	10,070	-0.02%
2021/08/11	5.1	95.77	29.4	94.94	92.80	-24.4	10,843	-0.22%
2021/08/10	8.1	98.02	0	0.00	97.60	8.1	11,111	0.07%
2021/08/09	2	99.60	13	99.84	99.10	-11	11,543	-0.10%
2021/08/06	1	98.20	0	0.00	97.90	1	11,848	0.01%
2021/08/05	7	97.31	3	97.13	97.20	4	12,496	0.03%
2021/08/04	0	0.00	9	99.01	99.30	-9	12,478	-0.07%
2021/08/03	6	98.45	3	98.87	98.50	3	12,714	0.02%
2021/08/02	0.1	99.60	3	99.43	99.50	-2.9	13,015	-0.02%
2021/07/30	0	0.00	8	99.48	100.00	-8	13,181	-0.06%
2021/07/29	2.3	99.00	2	100.75	98.80	0.3	13,315	0.00%
2021/07/28	5.1	100.11	13	100.19	99.50	-7.9	13,431	-0.06%
2021/07/27	6.5	103.08	3	103.83	101.00	3.5	13,611	0.03%
2021/07/26	2	99.45	6	101.58	101.00	-4	13,723	-0.03%
2021/07/22	0	0.00	6	97.83	97.30	-6	13,652	-0.04%
2021/07/21	2	98.00	6	95.60	96.10	-4	13,730	-0.03%
2021/07/19	2	100.00	15	100.00	100.00	-13	13,920	-0.09%
2021/07/16	2.1	97.66	0	0.00	97.80	2.1	13,929	0.02%
2021/07/15	10	96.48	4.5	97.69	97.40	5.5	13,973	0.04%
2021/07/14	25.1	96.75	12	95.88	95.30	13.1	14,038	0.09%
2021/07/13	2	97.60	1.2	98.87	97.20	0.9	14,178	0.01%
2021/07/12	11.2	98.54	4.2	98.23	97.60	7.1	14,447	0.05%
2021/07/09	6	102.00	6	101.00	101.00	0	14,393	0.00%
2021/07/08	4	106.13	1	106.00	105.50	3	14,472	0.02%
2021/07/07	4	112.00	0	0.00	113.00	4	14,399	0.03%
2021/07/06	3.4	112.69	1	112.50	112.50	2.4	14,384	0.02%
2021/07/05	9	110.83	1	112.00	111.50	8	14,430	0.06%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	2	107.75	107.00	-2	14,338	-0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	4	106.63	0	0.00	106.50	4	14,334	0.03%
2021/06/28	2.1	107.24	1	109.00	110.00	1.1	14,388	0.01%
2021/06/25	7.2	110.14	2	108.50	108.50	5.2	14,245	0.04%
2021/06/24	0	0.00	1	111.50	112.00	-1	14,121	-0.01%
2021/06/23	2	111.00	1.1	113.00	110.50	0.9	14,188	0.01%
2021/06/22	12.1	113.88	7.1	114.40	111.00	5	14,126	0.04%
2021/06/21	16.1	120.40	5.3	119.72	118.00	10.8	13,793	0.08%
2021/06/18	15.1	122.37	22	123.39	125.00	-7	13,541	-0.05%
2021/06/17	0.3	115.00	6	113.58	116.00	-5.7	13,286	-0.04%
2021/06/16	2	111.75	3	112.83	112.00	-1	13,203	-0.01%
2021/06/15	3	112.50	1	112.50	112.50	2	13,380	0.01%
2021/06/11	4	111.38	0	0.00	111.00	4	13,419	0.03%
2021/06/10	2	114.00	2.1	114.47	114.00	-0.1	13,623	0.00%
2021/06/09	6	113.08	4	113.13	113.50	2	13,743	0.01%
2021/06/08	4	110.88	11.4	113.18	110.50	-7.4	13,739	-0.05%
2021/06/07	7	109.29	4	109.38	111.50	3	13,982	0.02%
2021/06/04	1	112.50	1	112.00	112.00	0	14,326	0.00%
2021/06/03	4	112.50	5	112.30	114.00	-1	14,526	-0.01%
2021/06/02	10	110.85	0	0.00	110.00	10	14,698	0.07%
2021/06/01	8.6	114.92	6	114.58	113.50	2.6	14,626	0.02%
2021/05/31	3	108.83	4	109.00	110.00	-1	14,522	-0.01%
2021/05/28	2	108.00	5	108.30	108.00	-3	14,490	-0.02%
2021/05/27	0	0.00	2	104.25	105.00	-2	14,401	-0.01%
2021/05/26	8	104.13	5.4	103.37	103.00	2.7	14,398	0.02%
2021/05/25	3.1	104.37	4.1	104.80	106.00	-1	14,306	-0.01%
2021/05/24	4.3	96.95	0	0.00	99.10	4.3	14,150	0.03%
2021/05/21	32.2	98.49	29	98.29	99.60	3.2	14,500	0.02%
2021/05/20	5.1	102.80	1	102.00	102.00	4.1	14,231	0.03%
2021/05/19	16	113.88	14	116.54	113.00	2	13,924	0.01%
2021/05/18	38.1	113.86	36	110.35	115.00	2.1	13,880	0.01%
2021/05/17	12	106.00	14	105.00	106.50	-2	13,825	-0.01%
2021/05/14	10.1	101.49	30	104.28	100.00	-19.9	13,398	-0.15%
2021/05/13	19	95.93	11	95.70	97.20	8	13,010	0.06%
2021/05/12	16	104.00	2	104.00	104.00	14	12,347	0.11%
2021/05/11	3.1	115.50	2	120.00	115.50	1.1	12,296	0.01%
2021/05/10	7	126.36	6	126.50	128.00	1	12,100	0.01%
2021/05/07	1	119.00	3	122.83	122.00	-2	11,789	-0.02%
2021/05/06	2	121.25	0	0.00	120.00	2	11,685	0.02%
2021/05/05	7	126.07	5	126.90	123.50	2	11,554	0.02%
2021/05/04	13	122.77	9.1	124.27	121.50	3.9	11,406	0.03%
2021/05/03	3.2	128.21	6.1	129.67	125.00	-2.9	11,245	-0.03%
2021/04/29	5	121.80	4	122.25	123.00	1	11,012	0.01%
2021/04/28	2	119.25	2	122.25	120.50	0	10,953	0.00%
2021/04/27	0	0.00	1	117.50	119.00	-1	10,947	-0.01%
2021/04/26	2.1	110.72	3	115.50	117.00	-0.9	10,762	-0.01%
2021/04/23	0	110.00	2	108.25	111.00	-2	10,613	-0.02%
2021/04/19	11	110.27	8	109.69	110.00	3	10,499	0.03%
2021/04/16	8	114.31	6	115.17	115.50	2	10,319	0.02%
2021/04/15	4	107.50	1	107.50	108.00	3	10,045	0.03%
2021/04/14	1	105.00	8	105.75	107.50	-7	9,963	-0.07%
2021/04/13	3	102.50	2	101.99	101.50	1	9,837	0.01%
2021/04/12	2	104.00	1	105.50	104.00	1	9,844	0.01%
2021/04/09	10	101.70	15	101.83	102.00	-5	9,781	-0.05%
2021/04/08	7	99.40	1	99.10	98.80	6	9,660	0.06%
2021/04/07	8	100.10	10	100.60	100.50	-2	9,626	-0.02%
2021/04/06	8	99.72	10	99.45	99.60	-2	9,614	-0.02%
2021/04/01	2	98.60	4	98.60	98.60	-2	9,580	-0.02%
2021/03/31	10	99.09	13	98.84	99.80	-3	9,513	-0.03%
2021/03/30	2	96.80	0	0.00	96.80	2	9,388	0.02%
2021/03/29	7	97.10	5	97.44	97.50	2	9,386	0.02%
2021/03/26	12	96.49	21	96.90	97.30	-9	9,390	-0.10%
2021/03/25	6	94.13	3	94.40	94.80	3	9,360	0.03%
2021/03/24	22	97.23	23	96.04	95.80	-1	9,397	-0.01%
2021/03/23	2	95.40	2	96.30	96.70	0	9,391	0.00%
2021/03/22	10	96.99	4	97.80	97.10	6	9,377	0.06%
2021/03/19	0	0.00	1	95.80	96.80	-1	9,286	-0.01%
2021/03/18	5	96.62	9	96.59	96.20	-4	9,267	-0.04%
2021/03/17	4.2	94.41	2	95.10	93.70	2.2	9,111	0.02%
2021/03/16	5	93.68	3	94.67	95.50	2	9,134	0.02%
2021/03/15	4.1	94.94	3	94.67	94.70	1.1	9,070	0.01%
2021/03/12	5	94.28	3	94.80	93.50	2	9,105	0.02%
2021/03/11	4	93.98	9	95.03	95.80	-5	9,014	-0.06%
2021/03/10	18	91.54	30	92.08	92.40	-12	8,729	-0.14%
2021/03/09	4	88.80	7	89.59	90.60	-3	8,454	-0.04%
2021/03/08	3	88.63	1	87.70	87.40	2	8,222	0.02%
2021/03/05	3	84.07	2	84.70	85.40	1	8,024	0.01%
2021/03/04	2	84.50	5	85.28	85.00	-3	8,003	-0.04%
2021/03/03	3	84.40	2	84.85	84.60	1	8,022	0.01%
2021/03/02	0	0.00	2	86.00	85.30	-2	7,980	-0.03%
2021/02/26	3	86.63	1	86.40	87.00	2	7,937	0.03%
2021/02/25	1	87.80	1	87.50	88.00	0	7,912	0.00%
2021/02/24	11	90.27	1	89.40	88.20	10	8,013	0.12%
2021/02/23	36	90.61	29	90.84	90.20	7	8,056	0.09%
2021/02/22	5	86.66	7	87.19	87.80	-2	7,612	-0.03%
2021/02/19	2.1	84.29	0	0.00	85.00	2.1	7,414	0.03%
2021/02/18	4.1	84.18	1	86.50	85.30	3.1	7,308	0.04%
2021/02/17	14	84.33	14	84.26	85.10	0	7,090	0.00%
2021/02/05	3	79.13	0	0.00	79.10	3	6,712	0.04%
2021/02/04	0	0.00	1	79.00	77.00	-1	6,653	-0.02%
2021/02/02	0	0.00	0	78.00	78.10	0	6,707	0.00%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/28	0	0.00	3	79.50	78.90	-3	6,647	-0.05%
2021/01/27	1	81.00	2	80.65	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	1	80.70	79.60	-1	6,558	-0.02%
2021/01/25	2	79.90	1	80.70	80.60	1	6,531	0.02%
2021/01/18	0	0.00	3	79.20	79.00	-3	7,009	-0.04%
2021/01/15	3	80.30	4	80.35	79.90	-1	6,970	-0.01%
2021/01/14	7	81.24	1	81.20	80.60	6	6,955	0.09%
2021/01/13	2	81.15	2.1	80.67	81.30	-0.1	6,921	0.00%
2021/01/12	0.1	79.10	3	79.17	79.00	-2.9	6,807	-0.04%
2021/01/11	0	0.00	1	78.60	79.20	-1	6,749	-0.01%
2021/01/07	1	76.70	0	0.00	78.20	1	6,626	0.02%
2021/01/06	1	78.20	0	0.00	77.80	1	6,613	0.02%
2021/01/04	4	78.50	0	0.00	78.50	4	6,500	0.06%
2020/12/28	0	0.00	1	77.70	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	2	77.10	76.60	-2	6,659	-0.03%
2020/12/24	2	76.70	0	0.00	76.20	2	6,847	0.03%
2020/12/22	3	77.87	0	0.00	76.60	3	7,019	0.04%
2020/12/21	0	0.00	1	78.50	78.50	-1	7,021	-0.01%
2020/12/18	2	80.50	2	80.75	80.40	0	6,925	0.00%
2020/12/17	1	79.70	1	80.00	79.60	0	6,819	0.00%
2020/12/14	1	77.00	2	77.10	77.10	-1	6,662	-0.02%
2020/12/11	1	79.00	1	76.80	76.90	0	6,681	0.00%
2020/12/09	5	80.74	1	79.60	80.00	4	6,642	0.06%
2020/12/08	2	82.12	6	83.30	81.80	-4	6,544	-0.06%
2020/12/07	0	0.00	2	80.80	81.10	-2	6,359	-0.03%
2020/12/03	0	0.00	5	80.68	80.60	-5	6,484	-0.08%
2020/12/02	1	79.00	1	79.20	78.90	0	6,501	0.00%
2020/11/30	1	79.00	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	79.50	0	0.00	79.50	1	7,176	0.01%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	8	78.43	5	77.86	78.50	3	7,231	0.04%
2020/11/24	1	80.50	0	0.00	78.10	1	7,298	0.01%
2020/11/23	5	80.34	5	80.12	79.90	0	7,265	0.00%
2020/11/18	0	0.00	1	75.40	75.10	-1	7,279	-0.01%
2020/11/16	1	74.80	0	0.00	73.90	1	7,636	0.01%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	2	73.40	73.10	-2	8,871	-0.02%
2020/11/10	1	72.50	1	72.90	72.60	0	9,046	0.00%
2020/11/06	2	72.90	4	72.80	72.70	-2	9,255	-0.02%
2020/11/04	5	71.38	6	71.60	71.90	-1	9,350	-0.01%
2020/11/02	1	71.70	1	72.00	71.70	0	9,475	0.00%
2020/10/29	14	70.45	12	70.83	71.30	2	9,498	0.02%
2020/10/28	11	73.84	3	76.07	71.90	8	9,376	0.09%
2020/10/27	0	0.00	1	79.50	79.80	-1	8,963	-0.01%
2020/10/26	1	80.00	2	80.10	79.90	-1	9,037	-0.01%
2020/10/23	1	79.20	1	79.30	79.10	0	9,172	0.00%
2020/10/22	2	79.35	3	79.23	78.90	-1	9,317	-0.01%
2020/10/21	1	78.60	0	0.00	78.70	1	9,496	0.01%
2020/10/20	2	79.40	2	78.65	79.40	0	10,003	0.00%
2020/10/15	2	77.50	2	77.95	77.50	0	10,417	0.00%
2020/10/13	1	76.20	1	76.80	76.50	0	10,481	0.00%
2020/10/12	0	0.00	1	75.90	76.00	-1	10,497	-0.01%
2020/09/29	3	76.03	6	76.72	76.30	-3	11,275	-0.03%
2020/09/28	1	80.30	3	79.33	80.60	-2	11,179	-0.02%
2020/09/25	1	76.50	2	74.40	75.40	-1	11,178	-0.01%
2020/09/24	2	78.25	1	79.60	77.60	1	11,240	0.01%
2020/09/23	1	81.00	1	81.50	81.10	0	11,329	0.00%
2020/09/22	1	81.00	1	81.50	80.80	0	11,511	0.00%
2020/09/21	1	82.30	1	82.60	82.10	0	11,596	0.00%
2020/09/18	1	81.80	1	81.80	82.30	0	11,651	0.00%
2020/09/17	1	81.20	1	81.70	81.30	0	11,768	0.00%
2020/09/16	1	82.30	1	82.90	80.90	0	11,997	0.00%
2020/09/14	1	81.20	1	80.50	80.60	0	12,192	0.00%
2020/09/11	0	0.00	1	79.20	79.20	-1	12,108	-0.01%
2020/09/10	2	78.70	1	78.10	77.60	1	12,109	0.01%
2020/09/09	5	78.68	4	77.68	79.10	1	12,167	0.01%
2020/09/08	2	78.25	3	78.40	77.60	-1	12,117	-0.01%
2020/09/07	6	80.88	8	80.36	79.10	-2	12,086	-0.02%
2020/09/04	6	82.57	1	82.80	82.80	5	12,063	0.04%
2020/09/03	10	85.69	10	85.31	85.10	0	12,021	0.00%
2020/09/02	9	83.69	5	83.96	82.60	4	11,870	0.03%
2020/09/01	12	85.63	15	86.37	85.70	-3	12,056	-0.02%
2020/08/31	10	86.21	12	85.98	84.90	-2	12,498	-0.02%
2020/08/28	15	88.39	9	86.91	86.20	6	12,528	0.05%
2020/08/27	1	89.70	2	89.25	89.70	-1	12,491	-0.01%
2020/08/26	9	89.73	7	88.79	88.30	2	12,498	0.02%
2020/08/25	1	87.50	1	88.90	91.50	0	12,417	0.00%
2020/08/24	1	84.80	1	85.90	86.60	0	12,271	0.00%
2020/08/21	30	85.44	31	84.64	85.30	-1	12,308	-0.01%
2020/08/20	40	85.81	56	85.94	83.50	-16	12,342	-0.13%
2020/08/19	36	93.02	19	89.68	88.80	17	12,143	0.14%
2020/08/18	36	90.52	35	90.84	91.40	1	11,859	0.01%
2020/08/17	27	89.69	26	90.54	86.50	1	11,437	0.01%
2020/08/14	32	84.16	29	84.36	85.50	3	11,215	0.03%
2020/08/13	10	80.50	42	82.14	84.00	-32	11,144	-0.29%
2020/08/12	33	81.63	3	80.73	79.90	30	11,150	0.27%
2020/08/11	30	81.43	31	81.97	82.00	-1	11,431	-0.01%
2020/08/10	26	81.30	26	80.06	80.10	0	11,944	0.00%
2020/08/07	20	83.46	20	82.97	82.40	0	12,239	0.00%
2020/08/06	31	83.11	30	82.54	82.50	1	12,885	0.01%
2020/08/05	3	85.40	2	84.65	85.50	1	13,069	0.01%
2020/08/04	5	83.20	5	83.50	84.60	0	13,077	0.00%
2020/08/03	6	82.05	11	82.55	82.50	-5	13,113	-0.04%
2020/07/31	26	84.53	21	84.02	84.00	5	13,029	0.04%
2020/07/30	18	85.08	17	85.54	86.50	1	12,979	0.01%
2020/07/29	23	84.67	23	83.88	83.60	0	12,920	0.00%
2020/07/28	9	84.48	8	85.70	84.40	1	12,794	0.01%
2020/07/27	7	82.94	8	83.95	84.70	-1	12,699	-0.01%
2020/07/24	33	82.46	34	82.60	82.40	-1	12,506	-0.01%
2020/07/23	22	77.94	23	78.18	78.70	-1	12,017	-0.01%
2020/07/22	6	75.43	6	74.98	75.30	0	11,727	0.00%
2020/07/21	24	74.99	23	74.11	74.40	1	11,633	0.01%
2020/07/17	2	72.60	1	72.90	73.20	1	11,448	0.01%
2020/07/15	0	0.00	1	72.70	72.00	-1	11,392	-0.01%
2020/07/14	0	0.00	1	73.00	73.70	-1	11,340	-0.01%
2020/07/13	1	72.20	1	77.10	72.10	0	11,228	0.00%
2020/07/10	2	72.60	3	72.47	72.00	-1	11,055	-0.01%
2020/07/09	2	70.90	2	70.75	70.80	0	11,008	0.00%
2020/07/08	18	71.74	17	71.21	71.40	1	10,907	0.01%
2020/07/07	19	71.23	13	70.40	70.50	6	10,759	0.06%
2020/07/06	3	71.77	2	71.60	71.70	1	10,716	0.01%
2020/07/03	2	69.50	4	70.45	70.30	-2	10,669	-0.02%
2020/07/02	4	68.68	3	68.57	69.30	1	10,545	0.01%
2020/07/01	0	0.00	4	67.65	68.10	-4	10,512	-0.04%
2020/06/29	0	0.00	1	65.80	66.00	-1	10,749	-0.01%
2020/06/24	1	66.10	3	65.70	65.40	-2	10,793	-0.02%
2020/06/23	3	66.67	12	65.99	66.90	-9	10,835	-0.08%
2020/06/22	2	65.70	19	65.07	65.10	-17	10,675	-0.16%
2020/06/19	5	63.44	20	63.30	63.00	-15	10,546	-0.14%
2020/06/18	0	0.00	8	64.40	64.80	-8	10,482	-0.08%
2020/06/17	5	64.38	0	0.00	64.50	5	10,439	0.05%
2020/06/16	21	64.60	1	64.30	64.90	20	10,415	0.19%
2020/06/15	4	63.65	0	0.00	62.30	4	10,383	0.04%
2020/06/12	13	62.15	0	0.00	63.00	13	10,376	0.13%
2020/06/11	3	62.40	2	62.55	61.70	1	10,349	0.01%
2020/06/10	1	62.60	1	63.10	63.60	0	10,243	0.00%
2020/06/09	3	63.50	0	0.00	63.50	3	10,246	0.03%
2020/06/08	11	66.55	10	66.21	64.30	1	10,178	0.01%
2020/06/05	9	66.97	9	67.48	69.10	0	9,742	0.00%
2020/06/04	4	62.65	2	62.75	62.90	2	9,343	0.02%
2020/06/03	2	61.75	2	62.00	62.40	0	9,305	0.00%
2020/05/29	18	60.28	18	60.10	59.00	0	9,246	0.00%
2020/05/28	5	60.24	11	60.50	59.60	-6	9,175	-0.07%
2020/05/27	2	61.65	2	61.65	61.30	0	9,125	0.00%
2020/05/26	7	62.43	4	62.65	63.50	3	9,047	0.03%
2020/05/25	2	62.45	5	62.74	63.10	-3	9,010	-0.03%
2020/05/22	13	62.23	7.1	62.37	61.40	5.9	8,966	0.07%
2020/05/21	8	63.25	18	63.77	63.50	-10	8,986	-0.11%
2020/05/20	4.1	62.52	7	63.03	62.60	-2.9	9,153	-0.03%
2020/05/19	6	62.93	3	63.70	62.60	3	9,248	0.03%
2020/05/18	18	61.60	16	61.79	62.00	2	9,321	0.02%
2020/05/15	3	62.50	6	61.82	62.40	-3	9,073	-0.03%
2020/05/14	8	59.85	23	59.67	58.90	-15	8,670	-0.17%
2020/05/13	4	57.78	39	58.94	59.50	-35	8,548	-0.41%
2020/05/11	1	52.80	4	53.28	53.10	-3	8,239	-0.04%
2020/05/08	2	51.80	0	0.00	52.00	2	8,525	0.02%
2020/05/07	2	50.30	2	50.70	51.20	0	8,832	0.00%
2020/05/06	5	50.50	1	50.30	50.30	4	8,852	0.05%
2020/04/28	1	51.50	1	51.70	52.20	0	8,850	0.00%
2020/04/23	1	51.80	1	52.40	52.40	0	9,098	0.00%
2020/04/22	0	0.00	2	52.10	51.70	-2	9,145	-0.02%
2020/04/21	0	0.00	2	52.60	52.10	-2	9,078	-0.02%
2020/04/20	0	0.00	1	54.30	54.50	-1	9,017	-0.01%
2020/04/17	3	54.83	0	0.00	53.20	3	8,961	0.03%
2020/04/16	1	53.90	0	0.00	54.00	1	8,864	0.01%
2020/04/15	5	53.86	3	53.07	54.00	2	8,778	0.02%
2020/04/14	3	52.87	1	53.00	53.00	2	8,667	0.02%
2020/04/13	0	0.00	0.1	50.50	50.50	-0.1	8,559	0.00%
2020/04/10	1	50.10	3	50.17	50.90	-2	8,574	-0.02%
2020/04/06	5	52.42	0	0.00	52.40	5	8,511	0.06%
2020/04/01	0	0.00	3	51.63	52.50	-3	8,404	-0.04%
2020/03/31	3	49.03	3	48.83	51.00	0	8,180	0.00%
2020/03/30	2	46.80	0	0.00	46.85	2	7,938	0.03%
2020/03/27	0	0.00	4	47.25	46.85	-4	7,876	-0.05%
2020/03/25	2	43.30	4	43.58	43.60	-2	7,689	-0.03%
2020/03/18	2	41.85	0	0.00	40.00	2	7,764	0.03%
2020/03/16	4	45.10	0	0.00	43.75	4	7,611	0.05%
2020/03/12	0	0.00	1	48.10	47.55	-1	7,448	-0.01%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/04	1	51.90	1	51.30	51.90	0	6,967	0.00%
2020/02/26	0	0.00	1	54.10	53.90	-1	6,686	-0.01%
2020/02/25	20	54.75	31	54.50	54.40	-11	6,672	-0.16%
2020/02/24	43	54.96	35	54.91	55.30	8	6,702	0.12%
2020/02/21	34	56.05	47	55.38	54.90	-13	6,633	-0.20%
2020/02/20	24	57.71	15	57.31	58.00	9	6,321	0.14%
2020/02/19	7	58.59	59	58.18	57.70	-52	6,154	-0.84%
2020/02/18	4	58.45	0	0.00	58.30	4	6,006	0.07%
2020/02/17	13	58.99	21	59.21	58.70	-8	5,922	-0.14%
2020/02/14	12	58.78	5	58.28	58.90	7	5,789	0.12%
2020/02/13	6	57.12	6	58.73	59.00	0	5,527	0.00%
2020/02/12	31	55.79	4	56.08	56.00	27	5,085	0.53%
2020/02/11	14	54.47	3	54.77	55.80	11	4,882	0.23%
2020/02/10	44	52.94	9	53.52	54.30	35	4,523	0.77%
2020/01/31	2	50.90	0	0.00	51.20	2	4,330	0.05%
2020/01/20	0	0.00	1	52.30	52.20	-1	4,395	-0.02%
2020/01/17	1	51.70	0	0.00	51.90	1	4,311	0.02%
2020/01/15	0	0.00	1	50.80	50.40	-1	4,204	-0.02%
2020/01/07	0	0.00	2	49.55	49.60	-2	4,413	-0.05%
2020/01/06	1	49.50	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.10	2	50.20	50.20	-1	4,428	-0.02%
2020/01/02	0.1	50.20	0	0.00	50.00	0.1	4,433	0.00%
2019/12/31	2	49.85	6	49.70	49.70	-4	4,409	-0.09%
2019/12/27	4	50.60	2	50.70	50.50	2	4,349	0.05%
2019/12/26	2	51.10	0	0.00	50.70	2	4,383	0.05%
2019/12/24	2	51.00	0	0.00	50.80	2	4,499	0.04%
2019/12/23	0	0.00	1	51.40	50.90	-1	4,519	-0.02%
2019/12/20	1	52.40	0	0.00	52.00	1	4,684	0.02%
2019/12/18	5	52.68	11	52.11	52.70	-6	4,889	-0.12%
2019/12/17	0	0.00	10	51.60	51.40	-10	4,738	-0.21%
2019/12/13	0	0.00	2	51.10	51.10	-2	4,738	-0.04%
2019/12/12	0	0.00	1	51.20	50.80	-1	4,715	-0.02%
2019/12/11	1	51.00	1	51.00	50.80	0	4,746	0.00%
2019/12/10	1	50.40	3	50.80	50.90	-2	4,764	-0.04%
2019/12/06	3	50.67	2	50.70	50.50	1	4,915	0.02%
2019/12/05	2	50.70	2	50.40	50.50	0	5,072	0.00%
2019/12/02	1	50.30	1	50.20	50.70	0	5,346	0.00%
2019/11/29	3	50.53	0	0.00	50.30	3	5,368	0.06%
2019/11/28	1	51.20	0	0.00	50.80	1	5,511	0.02%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/25	0	0.00	1	51.50	51.40	-1	5,592	-0.02%
2019/11/22	1	51.90	0	0.00	52.00	1	5,657	0.02%
2019/11/21	0	0.00	1	51.70	51.80	-1	5,816	-0.02%
2019/11/19	0	0.00	1	50.90	50.80	-1	5,872	-0.02%
2019/11/18	1	50.10	0	0.00	50.40	1	6,032	0.02%
2019/11/15	7	49.21	1	49.70	49.05	6	6,428	0.09%
2019/11/13	5	50.10	0	0.00	49.95	5	6,828	0.07%
2019/11/11	14	51.40	0	0.00	51.30	14	7,085	0.20%
2019/11/07	6	51.15	0	0.00	51.10	6	7,432	0.08%
2019/11/06	1	52.00	4	51.88	51.90	-3	7,483	-0.04%
2019/11/05	7	52.86	1	52.70	52.60	6	7,449	0.08%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/29	3	52.00	0	0.00	51.50	3	7,347	0.04%
2019/10/28	0	0.00	6	52.00	51.50	-6	7,324	-0.08%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/17	6	48.96	6	49.10	49.30	0	7,309	0.00%
2019/10/15	1	49.90	3	49.50	49.35	-2	7,321	-0.03%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/09/27	3	49.97	1	49.70	49.65	2	8,032	0.02%
2019/09/26	5	51.42	1	52.20	51.10	4	8,010	0.05%
2019/09/25	4	52.05	1	52.30	51.80	3	8,066	0.04%
2019/09/24	0	0.00	2	53.00	53.90	-2	7,979	-0.03%
2019/09/19	0	0.00	1	51.20	50.90	-1	8,405	-0.01%
2019/09/17	2	51.25	1	51.10	51.20	1	8,635	0.01%
2019/09/16	1	51.70	2	51.40	51.70	-1	8,714	-0.01%
2019/09/11	1	52.30	0	0.00	52.30	1	8,823	0.01%
2019/09/10	3	53.30	1	52.60	53.30	2	8,828	0.02%
2019/09/09	2	53.10	1	53.30	53.30	1	8,780	0.01%
2019/09/06	1	52.40	1	52.30	52.40	0	8,627	0.00%
2019/09/05	1	52.50	1	52.70	52.40	0	8,571	0.00%
2019/09/04	1	50.70	1	51.00	50.70	0	8,444	0.00%
2019/09/02	3	51.27	2	51.15	51.40	1	8,407	0.01%
2019/08/29	1	52.70	0	0.00	52.60	1	8,179	0.01%
2019/08/27	1	52.20	1	52.60	52.20	0	8,115	0.00%
2019/08/26	0	0.00	4	53.60	52.70	-4	8,061	-0.05%
2019/08/23	0	0.00	1	53.10	53.00	-1	7,872	-0.01%
2019/08/22	2	53.10	1	53.10	53.30	1	7,829	0.01%
2019/08/20	8	52.40	6	52.22	52.80	2	7,524	0.03%
2019/08/19	2	50.38	0	0.00	50.80	2	7,070	0.03%
2019/08/15	0	0.00	4	46.64	46.30	-4	6,506	-0.06%
2019/08/14	3	49.40	1	48.90	48.20	2	6,395	0.03%
2019/08/13	0	0.00	1	50.30	49.40	-1	6,243	-0.02%
2019/08/12	2	49.45	0	0.00	49.45	2	6,127	0.03%
2019/08/08	1	47.00	1	47.25	46.80	0	5,960	0.00%
2019/08/06	1	45.05	0	0.00	46.50	1	5,914	0.02%
2019/08/01	0	0.00	1	46.50	45.55	-1	5,812	-0.02%
2019/07/29	0	0.00	1	47.90	48.30	-1	5,732	-0.02%
2019/07/24	0	0.00	1	48.90	48.90	-1	5,604	-0.02%
2019/07/23	2	49.00	0	0.00	49.00	2	5,588	0.04%
2019/07/19	2	48.03	2	48.10	48.20	0	5,577	0.00%
2019/07/18	1	48.45	1	48.05	48.05	0	5,493	0.00%
2019/07/17	1	48.90	1	48.35	48.90	0	5,448	0.00%
2019/07/16	3	49.65	1	48.80	48.80	2	5,380	0.04%
2019/07/15	2	50.25	1	49.90	49.90	1	5,272	0.02%
2019/07/11	1	53.10	1	52.80	52.80	0	5,063	0.00%
2019/07/09	4	53.13	4	52.85	52.30	0	4,972	0.00%
2019/07/04	1	55.20	1	55.60	54.60	0	4,792	0.00%
2019/07/03	2	53.30	5	53.92	54.40	-3	4,751	-0.06%
2019/07/02	4	53.45	4	54.00	54.20	0	4,750	0.00%
2019/07/01	1	53.80	1	53.40	53.80	0	4,823	0.00%
2019/06/28	2	53.30	1	52.20	53.20	1	4,739	0.02%
2019/06/27	0	0.00	1	52.10	53.40	-1	4,581	-0.02%
2019/06/20	1	47.50	13	47.86	47.50	-12	3,768	-0.32%
2019/06/19	1	48.50	1	47.60	48.50	0	3,870	0.00%
2019/06/17	5	45.30	1	45.45	44.80	4	3,948	0.10%
2019/06/14	2	44.75	0	0.00	45.25	2	4,037	0.05%
2019/06/13	8	44.94	0	0.00	44.55	8	4,114	0.19%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/05/31	3	45.35	3	45.90	45.75	0	4,431	0.00%
2019/05/28	2	45.50	1	46.00	45.35	1	4,723	0.02%
2019/05/27	1	45.30	2	45.35	45.35	-1	5,070	-0.02%
2019/05/24	2	44.60	0	0.00	44.50	2	5,182	0.04%
2019/05/16	1	45.75	1	45.95	44.95	0	6,412	0.00%
2019/05/15	1	47.65	1	47.85	46.80	0	6,446	0.00%
2019/05/14	1	46.95	0	0.00	47.90	1	6,556	0.02%
2019/05/10	2	47.23	1	47.60	46.35	1	6,686	0.01%
2019/05/06	0	0.00	1	48.10	48.05	-1	6,786	-0.01%
2019/04/30	2	50.00	0	0.00	49.65	2	6,962	0.03%
2019/04/29	0	0.00	1	49.45	49.60	-1	6,982	-0.01%
2019/04/25	0	0.00	2	51.70	51.30	-2	7,103	-0.03%
2019/04/24	1	52.60	0	0.00	52.80	1	7,086	0.01%
2019/04/22	0	0.00	1	51.30	51.10	-1	7,156	-0.01%
2019/04/16	0	0.00	1	51.20	51.90	-1	7,450	-0.01%
2019/04/15	0	0.00	4	50.15	50.50	-4	7,540	-0.05%
2019/04/12	2	50.50	12	50.50	49.90	-10	7,649	-0.13%
2019/04/03	2	51.50	15	51.10	51.20	-13	8,665	-0.15%
2019/03/27	2	49.00	3	48.15	49.00	-1	9,779	-0.01%
2019/03/25	5	49.25	0	0.00	49.15	5	9,760	0.05%
2019/03/22	1	51.00	2	50.10	50.50	-1	9,734	-0.01%
2019/03/21	12	49.91	11	50.03	50.50	1	9,659	0.01%
2019/03/18	12	46.26	0	0.00	47.40	12	9,614	0.12%
2019/03/12	3	46.67	0	0.00	46.65	3	9,668	0.03%
2019/03/11	1	46.65	1	45.50	46.65	0	9,782	0.00%
2019/03/08	1	46.15	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	1	47.50	46.70	-1	9,953	-0.01%
2019/03/05	2	47.98	1	48.00	47.75	1	10,119	0.01%
2019/03/04	1	48.75	0	0.00	48.90	1	10,064	0.01%
2019/02/27	0	0.00	6	48.33	47.90	-6	10,060	-0.06%
2019/02/26	2	47.70	4	47.79	47.70	-2	9,914	-0.02%
2019/02/25	2	45.70	1	46.25	46.10	1	9,622	0.01%
2019/02/21	4	46.73	14.5	46.34	45.50	-10.5	9,562	-0.11%
2019/02/20	0	0.00	3	45.70	46.00	-3	9,284	-0.03%
2019/02/19	2	44.70	0	0.00	44.80	2	9,157	0.02%
2019/02/18	2	44.55	2	44.50	44.65	0	9,236	0.00%
2019/02/15	9	43.94	20	43.90	44.00	-11	9,092	-0.12%
2019/02/14	4	42.80	5	42.62	42.95	-1	8,790	-0.01%
2019/02/13	0.2	42.90	0	0.00	42.90	0.2	8,705	0.00%
2019/02/11	5.2	40.73	0	0.00	40.75	5.2	8,450	0.06%
2019/01/28	2	40.00	0	0.00	40.30	2	8,391	0.02%
2019/01/25	0	0.00	1	40.30	40.00	-1	8,403	-0.01%
2019/01/24	9	40.64	2	40.33	39.95	7	8,410	0.08%
2019/01/23	1	39.95	0	0.00	40.80	1	8,328	0.01%
2019/01/22	7	40.03	0	0.00	39.85	7	8,344	0.08%
2019/01/16	6	39.90	0	0.00	39.70	6	8,393	0.07%
2019/01/15	0	0.00	1	39.25	39.80	-1	8,382	-0.01%
2019/01/14	1	39.55	1	39.70	38.90	0	8,399	0.00%
2019/01/10	1	39.50	1	39.65	40.15	0	8,360	0.00%
2019/01/09	2	39.98	2	40.25	39.80	0	8,352	0.00%
2019/01/08	2	41.15	8	40.86	40.85	-6	8,174	-0.07%
2019/01/07	3	40.53	1	39.80	41.15	2	8,064	0.02%
2019/01/03	2	38.85	3	39.18	38.65	-1	7,928	-0.01%
2019/01/02	5	40.15	0	0.00	39.40	5	7,860	0.06%
2018/12/28	2	40.00	2	39.90	40.20	0	7,801	0.00%
2018/12/27	8	41.59	6	41.92	40.45	2	7,688	0.03%
2018/12/26	8	42.36	9	43.08	41.30	-1	7,361	-0.01%
2018/12/25	7	43.78	9	43.43	44.90	-2	6,817	-0.03%
2018/12/24	9	41.57	5	42.17	43.55	4	6,266	0.06%
2018/12/14	1	38.15	1	38.00	38.15	0	5,426	0.00%
2018/12/11	4	39.16	4	39.46	39.00	0	5,259	0.00%
2018/12/06	0	0.00	2	40.15	39.20	-2	5,147	-0.04%
2018/12/05	1	41.20	0	0.00	40.95	1	5,118	0.02%
2018/12/04	1	41.95	0	0.00	41.70	1	5,152	0.02%
2018/12/03	2	40.70	0	0.00	41.10	2	5,077	0.04%
2018/11/28	0	0.00	3	37.97	39.40	-3	4,733	-0.06%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	37.30	0	0.00	37.90	1	4,559	0.02%
2018/11/22	0	0.00	5	38.20	38.00	-5	4,684	-0.11%
2018/11/21	1	37.00	0	0.00	37.05	1	4,700	0.02%
2018/11/20	4	38.39	0	0.00	38.25	4	4,633	0.09%
2018/11/16	2	38.10	2	37.35	38.50	0	4,576	0.00%
2018/11/15	3	38.30	3	38.52	38.30	0	4,481	0.00%
2018/11/09	2	41.30	0	0.00	41.55	2	4,917	0.04%
2018/11/07	1	42.00	1	41.90	42.00	0	5,234	0.00%
2018/11/06	0	0.00	1	40.90	41.05	-1	5,294	-0.02%
2018/11/02	0	0.00	2	41.85	42.05	-2	5,347	-0.04%
2018/10/26	3	40.00	8	39.74	40.20	-5	5,447	-0.09%
2018/10/25	0	0.00	3	39.00	39.00	-3	5,461	-0.05%
2018/10/15	5	41.84	0	0.00	41.75	5	6,534	0.08%
2018/10/11	0	0.00	1	41.70	41.70	-1	6,817	-0.01%
2018/10/08	1	47.45	0	0.00	47.60	1	6,735	0.01%
2018/10/03	3	48.50	0	0.00	48.15	3	6,761	0.04%
2018/09/26	6	48.20	0	0.00	48.20	6	7,165	0.08%
2018/09/20	3	48.92	3	48.70	48.60	0	7,211	0.00%
2018/09/14	0	0.00	3	51.70	51.90	-3	7,293	-0.04%
2018/09/12	3	50.00	0	0.00	49.20	3	7,430	0.04%
2018/08/30	1	51.80	1	52.00	51.30	0	8,074	0.00%
2018/08/28	0	0.00	1	54.20	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	3	52.00	52.80	-3	8,079	-0.04%
2018/08/23	0	0.00	2	51.80	51.90	-2	8,243	-0.02%
2018/08/22	6	51.62	0	0.00	51.30	6	8,319	0.07%
2018/08/21	6	51.55	11	51.79	52.00	-5	8,311	-0.06%
2018/08/20	7	49.27	1	49.60	49.00	6	8,274	0.07%
2018/08/17	2	51.15	2	51.40	50.30	0	8,296	0.00%
2018/08/16	1	53.40	0	0.00	53.20	1	8,213	0.01%
2018/08/09	0	0.00	1	57.90	57.10	-1	9,040	-0.01%
2018/08/08	0	0.00	4	59.00	57.40	-4	9,330	-0.04%
2018/08/07	2	57.60	1	57.80	57.60	1	9,430	0.01%
2018/08/06	5	58.30	6	58.47	58.20	-1	9,564	-0.01%
2018/08/03	10	59.20	10	59.50	58.90	0	9,636	0.00%
2018/08/02	11	59.96	9	60.40	58.80	2	9,871	0.02%
2018/08/01	12	61.83	12	61.83	61.40	0	9,899	0.00%
2018/07/31	27	61.09	28	60.98	61.40	-1	9,873	-0.01%
2018/07/30	32	61.07	30	60.87	60.30	2	9,961	0.02%
2018/07/27	24	62.96	24	63.11	62.70	0	9,989	0.00%
2018/07/26	11	63.96	8	65.09	63.40	3	9,945	0.03%
2018/07/25	17	66.35	18	65.87	66.30	-1	9,752	-0.01%
2018/07/24	2	61.70	1	62.20	62.40	1	9,346	0.01%
2018/07/23	1	57.30	1	58.20	57.70	0	9,108	0.00%
2018/07/20	4	58.28	3	60.63	58.00	1	9,078	0.01%
2018/07/19	15	61.35	15	61.55	61.10	0	8,995	0.00%
2018/07/18	1	60.20	3	62.20	62.80	-2	8,980	-0.02%
2018/07/16	1	59.60	0	0.00	59.60	1	8,989	0.01%
2018/07/12	1	58.70	0	0.00	58.20	1	9,086	0.01%
2018/07/11	2	63.00	0	0.00	62.60	2	9,133	0.02%
2018/07/10	1	62.60	0	0.00	62.70	1	9,174	0.01%
2018/07/09	0	0.00	1	62.00	61.60	-1	9,201	-0.01%
2018/07/06	0	0.00	1	64.00	64.20	-1	9,259	-0.01%
2018/06/28	2	66.65	1	67.00	65.30	1	9,593	0.01%
2018/06/27	2	68.30	2	68.20	68.20	0	9,591	0.00%
2018/06/25	2	67.95	1	67.60	67.90	1	9,618	0.01%
2018/06/22	5	68.02	0	0.00	67.50	5	9,587	0.05%
2018/06/21	5	72.96	4	72.78	71.60	1	9,489	0.01%
2018/06/20	4	73.70	2	74.80	73.60	2	9,533	0.02%
2018/06/19	1	76.60	1	76.50	76.50	0	9,505	0.00%
2018/06/14	1	76.30	1	76.60	75.10	0	9,317	0.00%
2018/06/12	5	76.50	5	76.80	77.20	0	9,510	0.00%
2018/06/11	1	77.90	1	78.10	77.50	0	9,498	0.00%
2018/06/08	1	74.20	1	74.60	74.50	0	9,390	0.00%
2018/06/07	3	75.87	2	75.00	74.30	1	9,394	0.01%
2018/06/06	1	76.50	0	0.00	76.40	1	9,451	0.01%
2018/06/05	0	0.00	8	76.90	76.20	-8	9,464	-0.08%
2018/05/31	13	80.30	14	79.81	79.10	-1	9,878	-0.01%
2018/05/30	2	79.15	1	78.80	78.60	1	9,870	0.01%
2018/05/29	1	81.60	1	81.80	80.80	0	9,810	0.00%
2018/05/28	5	82.06	2	82.30	82.20	3	9,801	0.03%
2018/05/25	1	84.10	2	84.60	83.50	-1	9,755	-0.01%
2018/05/24	2	85.65	2	85.85	86.40	0	9,690	0.00%
2018/05/22	5	87.50	15	88.00	88.80	-10	9,591	-0.10%
2018/05/21	4	87.95	9	87.87	86.30	-5	9,635	-0.05%
2018/05/17	3	80.43	4	80.55	80.60	-1	9,237	-0.01%
2018/05/16	0	0.00	3	79.93	75.60	-3	9,016	-0.03%
2018/05/15	16	76.93	4	77.48	79.10	12	8,824	0.14%
2018/05/14	12	75.46	2.5	77.42	77.50	9.5	8,869	0.11%
2018/05/11	3	74.70	0	0.00	75.90	3	8,772	0.03%
2018/05/03	5	66.60	5	67.00	66.30	0	8,631	0.00%
2018/05/02	2	65.30	2	65.30	64.70	0	8,727	0.00%
2018/04/26	4	63.60	4	63.95	63.50	0	9,209	0.00%
2018/04/25	2	64.50	2	64.60	64.50	0	9,162	0.00%
2018/04/24	10	64.65	10	63.90	65.90	0	9,217	0.00%
2018/04/23	6	64.15	8	64.55	65.40	-2	9,242	-0.02%
2018/04/20	5	64.96	3	65.07	64.50	2	9,316	0.02%
2018/04/19	1	67.50	6	67.95	67.10	-5	9,236	-0.05%
2018/04/18	7	66.86	9	67.04	67.00	-2	9,337	-0.02%
2018/04/17	10	64.93	22	64.74	65.80	-12	9,534	-0.13%
2018/04/16	2	67.05	11	66.97	66.70	-9	9,561	-0.09%
2018/04/13	16	69.61	1	70.70	69.50	15	9,646	0.16%
2018/04/12	2	70.75	0	0.00	71.20	2	9,783	0.02%
2018/04/11	0	0.00	5	72.92	73.20	-5	9,756	-0.05%
2018/04/10	11	68.60	10	69.30	67.80	1	9,676	0.01%
2018/04/09	14	70.12	3	72.43	70.00	11	9,651	0.11%
2018/04/03	0	0.00	10	68.97	68.50	-10	9,496	-0.11%
2018/04/02	1	69.30	1	69.20	67.70	0	9,481	0.00%
2018/03/27	0	0.00	2	67.80	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	5	67.72	67.30	-5	9,309	-0.05%
2018/03/23	13	66.98	1	67.10	66.60	12	9,455	0.13%
2018/03/22	2	65.85	0	0.00	66.00	2	9,397	0.02%
2018/03/21	3	66.90	1	67.20	66.70	2	9,471	0.02%
2018/03/20	2	67.05	2	67.15	67.20	0	9,688	0.00%
2018/03/16	1	66.50	0	0.00	69.10	1	9,671	0.01%
2018/03/15	0	0.00	21	68.02	67.70	-21	9,560	-0.22%
2018/03/14	19	66.59	0	0.00	66.30	19	9,556	0.20%
2018/03/13	2	66.40	2	66.60	66.30	0	9,590	0.00%
2018/03/12	2	67.05	0.4	67.00	66.60	1.6	9,519	0.02%
2018/03/09	2	69.65	2	69.70	69.40	0	9,414	0.00%
2018/03/08	5	73.76	2	74.05	72.40	3	9,334	0.03%
2018/03/07	2	71.90	2	72.75	72.70	0	8,991	0.00%
2018/03/06	1	69.30	1	68.80	69.30	0	8,905	0.00%
2018/03/05	3	70.30	3	69.17	69.90	0	8,961	0.00%
2018/03/02	6	68.32	6	68.73	68.10	0	8,984	0.00%
2018/03/01	3	69.93	3	69.33	70.80	0	9,006	0.00%
2018/02/27	5	71.26	25	71.11	70.30	-20	8,924	-0.22%
2018/02/26	9	73.04	9	73.33	72.60	0	8,835	0.00%
2018/02/23	1	74.50	1	75.30	72.10	0	8,758	0.00%
2018/02/22	11	72.56	1	72.70	72.50	10	8,743	0.11%
2018/02/21	12	72.33	2	71.80	74.10	10	8,709	0.11%
2018/02/12	1	67.10	2	67.65	67.40	-1	8,591	-0.01%
2018/02/09	5	66.86	4	67.85	66.30	1	8,509	0.01%
2018/02/08	1	67.00	1	67.60	67.00	0	8,355	0.00%
2018/02/05	2	69.30	2	69.80	69.00	0	8,162	0.00%
2018/02/02	3	72.83	3	73.27	74.40	0	8,218	0.00%
2018/02/01	3	72.70	4	72.55	71.70	-1	8,375	-0.01%
2018/01/31	1	72.70	2	72.70	72.70	-1	8,392	-0.01%
2018/01/30	1	74.20	3	72.77	74.20	-2	8,342	-0.02%
2018/01/29	8	74.64	9	74.12	75.00	-1	8,311	-0.01%
2018/01/25	24	72.56	19	72.56	72.80	5	8,089	0.06%
2018/01/24	21	71.62	21	71.81	70.30	0	8,017	0.00%
2018/01/22	2	66.50	4	66.70	67.30	-2	7,883	-0.03%
2018/01/17	11	64.52	11	64.70	65.20	0	8,030	0.00%
2018/01/16	10	65.04	10	64.85	63.00	0	8,226	0.00%
2018/01/15	2	64.20	1	63.90	63.30	1	8,247	0.01%
2018/01/12	1	66.00	1	65.20	65.60	0	8,190	0.00%
2018/01/11	12.5	66.02	12	66.08	68.00	0.5	8,023	0.01%
2018/01/09	2	62.30	0	0.00	61.50	2	7,634	0.03%
2018/01/08	0	0.00	1	61.00	61.00	-1	7,466	-0.01%
2018/01/04	1	58.60	1	59.00	59.20	0	7,106	0.00%