美時 (1795)-華南永昌-新莊券商分點個股進出

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

美時

(1795)

可現股當沖

股價
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	325.25	0	0.00	323.00	2	6,606	0.03%
2024/04/29	0	0.00	1.5	328.13	329.00	-1.5	6,734	-0.02%
2024/04/24	0	0.00	2	322.00	320.50	-2	6,811	-0.03%
2024/04/23	2	315.50	0	321.00	320.50	2	6,878	0.03%
2024/04/22	1.5	315.50	16	314.00	313.00	-14.5	7,002	-0.21%
2024/04/19	0	0.00	2	305.00	311.50	-2	7,220	-0.03%
2024/04/18	0	322.00	0.2	320.00	321.00	-0.1	7,168	0.00%
2024/04/17	0	335.00	0	0.00	333.50	0	7,175	0.00%
2024/04/16	1	336.00	3	336.17	334.00	-2	7,140	-0.03%
2024/04/15	2	334.00	0	0.00	332.50	2	7,006	0.03%
2024/04/12	1	342.50	4.4	340.74	342.00	-3.4	7,026	-0.05%
2024/04/11	15.3	329.84	5	328.20	325.00	10.3	6,982	0.15%
2024/04/10	2	327.25	0	329.50	326.50	2	6,910	0.03%
2024/04/09	1	326.00	1	324.50	323.00	0	6,861	0.00%
2024/04/08	2	329.74	9.2	330.60	325.00	-7.1	6,869	-0.10%
2024/04/03	0	0.00	0	319.50	317.50	0	6,735	0.00%
2024/04/02	0	0.00	0.2	308.50	310.50	-0.2	6,597	0.00%
2024/04/01	4.2	309.90	0	315.00	308.00	4.2	6,573	0.06%
2024/03/29	0	0.00	0.1	305.00	304.00	-0.1	6,465	0.00%
2024/03/28	1.1	306.68	0	0.00	306.00	1.1	6,436	0.02%
2024/03/27	3.1	313.60	4.1	308.74	310.00	-1	6,315	-0.02%
2024/03/26	0	0.00	0	295.00	293.00	0	5,985	0.00%
2024/03/25	1	298.00	5.5	300.81	294.50	-4.5	5,987	-0.07%
2024/03/20	0.1	276.00	0	0.00	276.50	0.1	5,825	0.00%
2024/03/19	0	0.00	1	272.50	275.50	-1	5,811	-0.02%
2024/03/18	1.1	270.05	1	274.50	271.00	0.1	5,894	0.00%
2024/03/15	1.5	267.94	0	0.00	271.50	1.5	5,928	0.03%
2024/03/13	0.1	267.00	0.1	267.00	266.50	-0.1	5,939	0.00%
2024/03/11	0.6	273.08	0	0.00	273.50	0.6	6,070	0.01%
2024/03/08	1.1	276.64	0	0.00	275.00	1.1	6,246	0.02%
2024/03/07	0.1	282.50	1	286.50	284.00	-0.9	6,386	-0.01%
2024/03/06	2	293.00	0	0.00	289.00	2	6,581	0.03%
2024/03/05	0.1	298.00	15	298.03	294.50	-14.9	6,582	-0.23%
2024/03/01	1	291.50	0	0.00	289.50	1	6,606	0.02%
2024/02/27	0	0.00	4	301.00	296.00	-4	6,802	-0.06%
2024/02/26	0	0.00	5.5	285.27	293.50	-5.5	6,616	-0.08%
2024/02/22	3	274.00	0	0.00	273.00	3	6,523	0.05%
2024/02/19	2	276.00	3	281.67	275.00	-1	6,836	-0.01%
2024/02/16	3	274.67	0	0.00	277.00	3	6,991	0.04%
2024/02/05	2	275.50	0.4	275.00	275.50	1.6	7,047	0.02%
2024/02/02	0	275.50	0	0.00	274.50	0	7,221	0.00%
2024/02/01	6.1	283.19	6	284.50	282.00	0.1	7,231	0.00%
2024/01/31	0	0.00	0.5	279.00	279.50	-0.5	7,211	-0.01%
2024/01/26	2.1	275.48	0	0.00	273.50	2.1	7,327	0.03%
2024/01/25	1.2	275.46	0	0.00	274.50	1.2	7,375	0.02%
2024/01/24	0.2	278.50	0	0.00	278.00	0.2	7,471	0.00%
2024/01/19	3	288.83	0.2	288.00	288.50	2.8	7,813	0.04%
2024/01/18	0	0.00	1	289.00	288.50	-1	7,923	-0.01%
2024/01/17	0	0.00	6.2	299.28	288.50	-6.2	8,052	-0.08%
2024/01/16	0	0.00	3	299.67	303.00	-3	8,078	-0.04%
2024/01/15	2	298.00	23.1	297.05	296.50	-21.1	7,934	-0.27%
2024/01/08	0	0.00	0.1	289.00	284.50	-0.1	7,572	0.00%
2024/01/05	0.1	281.50	1.1	281.81	285.00	-1	7,456	-0.01%
2024/01/02	0	275.00	10	276.00	275.50	-10	7,146	-0.14%
2023/12/29	0	0.00	1	270.00	272.00	-1	7,086	-0.01%
2023/12/28	4	267.00	4	264.00	264.00	0	7,011	0.00%
2023/12/27	0	0.00	50	264.60	269.50	-50	6,981	-0.72%
2023/12/26	0	263.00	0	0.00	264.00	0	6,955	0.00%
2023/12/25	53	258.45	0	0.00	260.00	53	6,955	0.76%
2023/12/21	0	0.00	130	270.00	268.50	-130	6,890	-1.89%	大賣/鉅額交易
2023/12/20	1	277.00	0	0.00	273.50	1	6,861	0.01%
2023/12/18	0	0.00	0.3	275.56	272.50	-0.3	6,815	0.00%
2023/12/14	1.2	267.07	0	0.00	268.50	1.2	6,792	0.02%
2023/12/12	0	0.00	0.1	275.50	274.00	-0.1	6,707	0.00%
2023/12/11	0	0.00	0.1	274.00	274.50	-0.1	6,653	0.00%
2023/12/08	0	0.00	2	278.00	272.00	-2	6,615	-0.03%
2023/12/07	2.2	274.09	2.2	276.16	274.00	0	6,627	0.00%
2023/12/06	0	0.00	2.1	273.00	270.00	-2.1	6,521	-0.03%
2023/12/05	4.2	272.02	2	280.50	272.00	2.2	6,487	0.03%
2023/12/04	4	277.13	7	276.14	277.00	-3	6,286	-0.05%
2023/12/01	10	269.70	3	268.17	267.50	7	6,085	0.12%
2023/11/29	0	0.00	1	262.00	261.00	-1	5,805	-0.02%
2023/11/28	4	257.00	3	257.50	258.00	1	5,753	0.02%
2023/11/27	0	0.00	9	257.72	257.00	-9	5,706	-0.16%
2023/11/24	10	247.50	0	0.00	250.00	10	5,466	0.18%
2023/11/22	7	248.71	0	0.00	245.50	7	5,363	0.13%
2023/11/21	2.1	249.95	0	0.00	248.00	2.1	5,328	0.04%
2023/11/20	3	253.00	1	260.50	251.50	2	5,321	0.04%
2023/11/17	6	250.00	10	254.50	254.00	-4	5,218	-0.08%
2023/11/16	21.1	256.82	26	253.88	253.00	-4.9	5,168	-0.09%
2023/11/15	11	245.59	3	252.00	252.00	8	5,061	0.16%
2023/11/10	3	242.50	3	244.00	240.50	0	5,229	0.00%
2023/11/09	0	0.00	0.1	241.50	236.00	-0.1	5,220	0.00%
2023/11/03	0	246.00	0	0.00	244.50	0	5,828	0.00%
2023/10/30	7	254.07	6	255.92	252.00	1	5,730	0.02%
2023/10/27	3	252.00	2	251.75	254.00	1	5,619	0.02%
2023/10/26	2.1	239.76	2	242.50	236.00	0.1	5,359	0.00%
2023/10/25	3.1	237.44	3.1	236.62	240.00	-0.1	5,272	0.00%
2023/10/24	0	0.00	2.1	226.64	230.00	-2.1	5,133	-0.04%
2023/10/23	0	0.00	7	214.07	215.00	-7	5,129	-0.14%
2023/10/20	2	210.00	0	0.00	208.50	2	5,254	0.04%
2023/10/19	16	213.03	17	217.50	218.00	-1	5,417	-0.02%
2023/10/17	0.1	220.00	0	0.00	217.00	0.1	5,735	0.00%
2023/10/16	1	223.47	0	0.00	220.50	1	5,918	0.02%
2023/10/13	6	231.42	6.1	234.01	227.50	-0.1	5,982	0.00%
2023/10/06	0	0.00	10	238.50	238.00	-10	6,303	-0.16%
2023/10/03	10	234.50	0	0.00	234.00	10	6,640	0.15%
2023/09/28	0	0.00	1	239.00	238.50	-1	6,825	-0.01%
2023/09/26	5	236.50	0	0.00	235.50	5	7,184	0.07%
2023/09/25	0	0.00	5	239.50	239.50	-5	7,529	-0.07%
2023/09/21	0.2	231.59	0	0.00	233.50	0.2	7,937	0.00%
2023/09/20	4	239.38	0	0.00	237.50	4	8,128	0.05%
2023/09/18	0	0.00	0	249.00	246.50	0	8,281	0.00%
2023/09/14	3	247.00	6	246.00	246.50	-3	8,414	-0.04%
2023/09/12	0	237.64	0	0.00	240.00	0	8,595	0.00%
2023/09/11	2	247.00	3	251.33	246.00	-1	8,647	-0.01%
2023/09/08	0	245.00	0	0.00	246.00	0	8,758	0.00%
2023/09/07	2.1	247.78	0	0.00	247.50	2.1	8,766	0.02%
2023/09/06	1	250.50	2	252.00	250.00	-1	8,820	-0.01%
2023/09/05	3	251.17	0	0.00	250.00	3	8,860	0.03%
2023/09/04	2	255.50	0	0.00	256.00	2	8,916	0.02%
2023/09/01	2	256.00	9	258.44	258.50	-7	8,964	-0.08%
2023/08/31	4	256.00	0	0.00	253.50	4	9,023	0.04%
2023/08/30	2	255.00	3	257.83	257.00	-1	9,202	-0.01%
2023/08/29	0	0.00	2	251.50	252.00	-2	9,210	-0.02%
2023/08/28	10	245.80	2	246.50	247.50	8	9,262	0.09%
2023/08/25	2	248.50	2	251.75	248.00	0	9,287	0.00%
2023/08/24	2	250.00	2	250.50	249.50	0	9,305	0.00%
2023/08/23	2	250.00	0	0.00	249.50	2	9,304	0.02%
2023/08/22	6	256.08	0	0.00	255.00	6	9,425	0.06%
2023/08/21	25	260.00	7	259.71	260.00	18	9,482	0.19%
2023/08/18	43	257.38	2	262.25	254.00	41	9,590	0.43%
2023/08/17	27	258.32	0	0.00	259.50	27	9,709	0.28%
2023/08/16	110	270.98	35	271.24	268.00	75	9,745	0.77%	大買/
2023/08/15	4	263.38	14	263.21	263.50	-10	10,042	-0.10%
2023/08/14	8.2	247.19	2	247.50	250.00	6.2	10,398	0.06%
2023/08/11	6	276.42	2	277.00	269.00	4	10,493	0.04%
2023/08/10	30	291.47	6	294.42	286.00	24	10,356	0.23%
2023/08/09	2	276.01	7	285.29	292.00	-5	10,287	-0.05%
2023/08/08	4	281.13	50	280.00	280.50	-46	10,417	-0.44%
2023/08/07	2	286.75	54	287.00	285.50	-52	10,717	-0.49%
2023/08/04	3	285.66	2	288.75	289.50	1	10,779	0.01%
2023/08/02	6	296.83	4	299.00	285.50	2	10,840	0.02%
2023/08/01	52	291.85	6.2	292.62	293.00	45.8	10,808	0.42%
2023/07/31	4.1	285.34	3	291.83	286.50	1.1	10,838	0.01%
2023/07/28	3	288.50	0.1	291.00	286.00	2.9	11,103	0.03%
2023/07/27	1	294.00	1	292.50	291.50	0	11,155	0.00%
2023/07/26	5.4	299.68	0	0.00	291.00	5.4	11,327	0.05%
2023/07/25	16.1	300.43	21	302.60	301.00	-4.9	11,201	-0.04%
2023/07/24	9	299.44	7	301.07	302.00	2	11,079	0.02%
2023/07/21	5	294.40	17	295.06	291.00	-12	10,941	-0.11%
2023/07/20	22.5	291.32	8	297.25	287.00	14.5	10,868	0.13%
2023/07/19	19	293.71	16	293.63	292.00	3	10,780	0.03%
2023/07/18	0	0.00	3	286.00	283.00	-3	10,718	-0.03%
2023/07/17	0	0.00	5.1	286.39	288.50	-5.1	10,907	-0.05%
2023/07/14	0	0.00	0	276.50	277.50	0	10,937	0.00%
2023/07/13	3	284.00	0	0.00	280.00	3	10,846	0.03%
2023/07/12	24.1	291.25	22	290.25	290.00	2.1	10,748	0.02%
2023/07/11	3	285.33	3	285.50	283.00	0	10,628	0.00%
2023/07/10	1	283.00	0	0.00	285.00	1	10,638	0.01%
2023/07/07	7	291.64	6	288.67	284.50	1	10,601	0.01%
2023/07/06	2.2	293.05	2	295.00	290.00	0.2	10,550	0.00%
2023/07/05	4.1	301.34	7.1	303.55	294.50	-3.1	10,508	-0.03%
2023/07/04	3.2	303.47	3	300.17	297.00	0.2	10,684	0.00%
2023/07/03	17.4	299.96	4	300.50	299.00	13.4	10,815	0.12%
2023/06/30	4	334.61	3.2	341.63	325.50	0.9	10,553	0.01%
2023/06/29	8.1	338.21	3.1	341.59	338.50	5	10,581	0.05%
2023/06/28	4.3	335.16	7	335.36	333.50	-2.7	10,466	-0.03%
2023/06/27	3	320.50	1	323.00	329.00	2	10,336	0.02%
2023/06/26	2	312.25	0	0.00	311.50	2	10,210	0.02%
2023/06/21	5	308.41	3	310.50	308.00	2	10,262	0.02%
2023/06/20	1	328.50	1	324.00	320.00	0	10,186	0.00%
2023/06/16	5	328.80	2.1	330.13	323.00	2.9	10,180	0.03%
2023/06/15	0	0.00	1	326.00	330.00	-1	10,090	-0.01%
2023/06/14	9	318.17	8	312.50	314.00	1	10,005	0.01%
2023/06/13	0	0.00	0.2	315.00	311.50	-0.2	10,016	0.00%
2023/06/09	1.1	316.45	0	0.00	319.00	1.1	10,155	0.01%
2023/06/08	1.1	315.05	1	324.00	311.00	0.1	10,193	0.00%
2023/06/07	2	319.25	1	321.00	322.00	1	10,291	0.01%
2023/06/05	4.1	323.23	2.1	324.52	315.50	2	10,443	0.02%
2023/06/02	0	0.00	0.1	321.00	320.50	-0.1	10,354	0.00%
2023/06/01	1	324.50	0	0.00	320.00	1	10,395	0.01%
2023/05/31	0.1	334.00	0.1	330.94	327.00	0	10,410	0.00%
2023/05/30	0	0.00	0.1	329.50	328.50	-0.1	10,438	0.00%
2023/05/26	2.1	334.64	3.1	334.30	327.00	-1	10,501	-0.01%
2023/05/24	2	330.00	60	335.00	334.50	-58	10,597	-0.55%
2023/05/19	5	339.30	13.1	336.21	343.50	-8.1	10,942	-0.07%
2023/05/18	10	329.35	16.2	333.38	339.00	-6.2	10,548	-0.06%
2023/05/17	0.3	289.20	3	293.33	308.50	-2.8	10,167	-0.03%
2023/05/16	0	0.00	4	278.63	280.50	-4	10,044	-0.04%
2023/05/15	4	285.38	0	0.00	275.50	4	10,505	0.04%
2023/05/12	25.2	291.49	30.6	288.41	289.00	-5.4	10,560	-0.05%
2023/05/11	25.2	291.49	30.6	288.41	283.50	-5.4	10,608	-0.05%
2023/05/10	3	278.06	0	0.00	285.00	3	10,557	0.03%
2023/05/08	11.2	284.50	9	283.39	287.00	2.2	11,495	0.02%
2023/05/05	0	0.00	4	281.00	281.50	-4	11,577	-0.03%
2023/05/04	19.4	281.83	36.1	279.92	279.00	-16.7	11,585	-0.14%
2023/05/03	7	276.21	0	0.00	272.50	7	11,322	0.06%
2023/05/02	24	273.17	16	273.38	278.00	8	11,293	0.07%
2023/04/27	0.1	251.00	0	0.00	257.00	0.1	11,317	0.00%
2023/04/25	3	254.50	3	254.83	254.50	0	11,533	0.00%
2023/04/21	1	254.00	0	0.00	250.00	1	11,703	0.01%
2023/04/20	9	270.56	6.1	276.81	265.00	3	11,657	0.03%
2023/04/19	1	264.00	0	0.00	269.00	1	11,532	0.01%
2023/04/18	0	0.00	3	263.67	265.50	-3	11,483	-0.03%
2023/04/17	1	266.50	0	0.00	262.00	1	11,531	0.01%
2023/04/14	1	265.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	7	271.14	2	272.00	267.00	5	11,820	0.04%
2023/04/12	1	268.00	0	0.00	267.50	1	12,000	0.01%
2023/04/10	1	267.50	10	276.00	265.50	-9	12,365	-0.07%
2023/04/07	25	275.08	16.1	275.22	273.00	8.9	12,493	0.07%
2023/04/06	15	270.13	15	262.83	269.50	0	12,364	0.00%
2023/03/31	4	254.24	5	250.50	251.00	-1	12,223	-0.01%
2023/03/30	11	257.50	6	263.00	257.50	5	12,342	0.04%
2023/03/29	6.1	256.83	21	254.26	258.00	-15	12,279	-0.12%
2023/03/28	22	250.18	17	256.97	246.00	5	12,297	0.04%
2023/03/27	23	253.80	12	254.21	252.00	11	12,263	0.09%
2023/03/24	6	250.00	17	252.79	252.50	-11	12,406	-0.09%
2023/03/23	0.8	243.50	1	243.50	244.00	-0.2	12,539	0.00%
2023/03/22	0	0.00	0	244.50	243.50	0	12,526	0.00%
2023/03/21	2	247.00	2	251.00	243.50	0	12,477	0.00%
2023/03/20	5	249.00	0	0.00	248.50	5	12,412	0.04%
2023/03/17	1	250.00	0	0.00	247.50	1	12,389	0.01%
2023/03/16	5.1	247.72	0	0.00	245.50	5.1	12,333	0.04%
2023/03/15	4	254.50	0	0.00	254.50	4	12,230	0.03%
2023/03/14	5	253.10	0	0.00	248.00	5	12,164	0.04%
2023/03/13	2	250.50	2	252.00	250.00	0	12,117	0.00%
2023/03/10	1.3	259.84	2	263.00	255.00	-0.8	12,041	-0.01%
2023/03/09	1	272.50	0	0.00	270.00	1	11,896	0.01%
2023/03/08	2	274.75	1	284.00	271.50	1	11,878	0.01%
2023/03/07	2	278.50	0	280.50	277.50	2	11,702	0.02%
2023/03/01	3	279.00	3	284.00	278.50	0	14,737	0.00%
2023/02/24	1	279.00	2	281.25	281.00	-1	15,311	-0.01%
2023/02/23	3	281.50	0	0.00	285.00	3	15,679	0.02%
2023/02/22	2	289.75	4	287.00	276.50	-2	16,351	-0.01%
2023/02/21	2	283.00	0	0.00	287.00	2	16,517	0.01%
2023/02/20	4	286.88	4	289.00	284.50	0	16,869	0.00%
2023/02/17	2	291.75	2	295.00	294.50	0	16,801	0.00%
2023/02/16	2	277.75	1	277.00	284.00	1	16,713	0.01%
2023/02/14	3	273.83	2	270.25	267.50	1	17,159	0.01%
2023/02/13	22	289.73	22	281.18	277.50	0	16,933	0.00%
2023/02/10	25	281.84	25	279.62	277.50	0	16,509	0.00%
2023/02/09	17	280.09	18	276.69	276.00	-1	16,298	-0.01%
2023/02/08	7	280.43	8	282.56	284.00	-1	16,106	-0.01%
2023/02/07	22	280.84	18.1	283.41	281.00	4	15,899	0.02%
2023/02/06	4	268.88	9.1	269.80	273.50	-5.1	15,267	-0.03%
2023/02/03	1	247.00	1	253.50	249.00	0	14,987	0.00%
2023/02/02	0	0.00	1	241.50	247.00	-1	14,905	-0.01%
2023/02/01	1	238.50	2	242.50	237.50	-1	14,915	-0.01%
2023/01/30	2	243.97	0	0.00	237.50	2	15,090	0.01%
2023/01/17	5	245.50	5	246.50	243.50	0	15,139	0.00%
2023/01/16	2	240.00	2	243.50	244.00	0	15,033	0.00%
2023/01/13	0.1	228.00	0	0.00	230.00	0.1	14,972	0.00%
2023/01/12	11	238.77	1.1	230.50	230.50	9.9	15,079	0.07%
2023/01/11	37	247.85	17	249.76	240.50	20	15,022	0.13%
2023/01/10	25	244.28	0	0.00	244.00	25	15,027	0.17%
2023/01/09	5	253.00	5	254.00	249.00	0	15,190	0.00%
2023/01/03	21	252.43	21.5	249.10	250.50	-0.5	16,305	0.00%
2022/12/30	3.6	251.92	3	249.33	246.00	0.6	16,433	0.00%
2022/12/29	2	237.50	2	235.50	250.00	0	16,415	0.00%
2022/12/28	18	240.50	18	241.50	238.50	0	16,430	0.00%
2022/12/27	4	233.50	4	233.63	237.50	0	16,705	0.00%
2022/12/26	2	238.50	2	240.50	240.50	0	16,719	0.00%
2022/12/23	11	234.64	11	233.82	232.00	0	16,719	0.00%
2022/12/22	2	225.75	2	231.50	231.50	0	16,890	0.00%
2022/12/20	0	0.00	77.4	230.71	225.50	-77.4	17,186	-0.45%
2022/12/19	1	238.50	1	240.50	237.00	0	17,308	0.00%
2022/12/16	18.1	246.48	18	241.50	234.50	0.1	17,539	0.00%
2022/12/15	1	239.50	1.1	241.45	241.00	-0.1	17,789	0.00%
2022/12/14	1	241.00	0.1	255.00	255.00	0.9	17,895	0.00%
2022/12/12	0	0.00	1	255.50	252.00	-1	18,508	-0.01%
2022/12/09	0	0.00	1	247.50	254.00	-1	18,682	-0.01%
2022/12/08	2	243.75	0	0.00	240.50	2	19,002	0.01%
2022/12/07	0.2	242.11	0	0.00	244.00	0.2	19,374	0.00%
2022/12/06	1.2	250.72	1	249.50	249.50	0.2	19,596	0.00%
2022/12/05	0	0.00	0.1	262.50	269.50	-0.1	19,919	0.00%
2022/12/02	0	246.50	0	0.00	245.50	0	20,045	0.00%
2022/12/01	1	243.00	1	248.00	246.50	0	20,315	0.00%
2022/11/30	0	239.50	1	244.00	244.00	-1	20,795	0.00%
2022/11/29	1.1	243.64	1	232.50	233.50	0.1	21,046	0.00%
2022/11/28	10.1	243.35	10	244.55	246.50	0.1	21,276	0.00%
2022/11/25	50	248.17	47	248.00	245.50	3	20,880	0.01%
2022/11/24	9.1	226.75	10	225.95	239.00	-0.9	20,189	0.00%
2022/11/23	42	205.61	41	206.17	217.50	1	19,465	0.01%
2022/11/22	7	195.29	15	195.00	198.00	-8	18,795	-0.04%
2022/11/21	22	191.39	22	188.30	192.00	0	18,766	0.00%
2022/11/18	35	181.84	37	180.34	187.00	-2	18,572	-0.01%
2022/11/17	7	178.29	8	176.63	174.00	-1	18,131	-0.01%
2022/11/16	31	174.15	32	176.39	170.00	-1	18,063	-0.01%
2022/11/15	0	0.00	1	171.00	169.00	-1	18,102	-0.01%
2022/11/14	8	170.19	7	169.50	171.00	1	18,652	0.01%
2022/11/11	1	168.50	22	165.89	171.50	-21	18,760	-0.11%
2022/11/10	2	157.75	0	0.00	156.00	2	19,133	0.01%
2022/11/08	2	164.00	2	164.00	159.50	0	19,261	0.00%
2022/11/07	2	161.00	2	161.50	159.50	0	19,203	0.00%
2022/11/04	8	160.00	3	160.00	159.00	5	19,278	0.03%
2022/11/03	5	161.30	8	160.19	163.00	-3	19,264	-0.02%
2022/11/02	4	159.00	4	161.00	160.00	0	19,215	0.00%
2022/11/01	5	156.40	5	157.60	158.50	0	19,181	0.00%
2022/10/28	4	149.50	3	151.33	151.00	1	19,040	0.01%
2022/10/27	10	148.50	14	146.64	149.50	-4	18,960	-0.02%
2022/10/26	2	139.75	2	144.75	143.00	0	18,882	0.00%
2022/10/25	15	142.90	15	144.30	143.00	0	18,760	0.00%
2022/10/24	1	150.00	2	150.00	147.50	-1	18,673	-0.01%
2022/10/21	4	150.38	1	146.50	146.50	3	18,672	0.02%
2022/10/20	2	145.50	2	152.50	155.00	0	18,703	0.00%
2022/10/19	9	153.00	9	153.06	153.00	0	18,786	0.00%
2022/10/18	32	152.59	34	152.01	153.00	-2	19,182	-0.01%
2022/10/17	10	142.90	9	146.00	148.50	1	19,289	0.01%
2022/10/14	4	153.00	5	155.00	153.00	-1	19,110	-0.01%
2022/10/13	16	158.78	17	157.00	148.50	-1	18,790	-0.01%
2022/10/12	5	163.30	4	165.00	161.50	1	18,489	0.01%
2022/10/11	9	161.78	6.1	164.98	159.50	2.9	18,286	0.02%
2022/10/07	34	172.46	32	171.78	168.00	2	18,030	0.01%
2022/10/06	8	170.00	7	171.43	172.00	1	17,876	0.01%
2022/10/05	28	169.57	28	170.71	170.50	0	17,793	0.00%
2022/10/04	39	164.75	39	164.21	167.00	0	17,617	0.00%
2022/10/03	1	160.00	0	0.00	157.50	1	17,590	0.01%
2022/09/30	1	160.50	1	157.50	162.50	0	17,688	0.00%
2022/09/29	42.1	159.29	40	158.94	158.00	2.1	17,667	0.01%
2022/09/28	0	0.00	0.2	155.00	154.00	-0.2	17,494	0.00%
2022/09/27	24	159.19	24	161.06	166.00	0	17,482	0.00%
2022/09/26	32	165.83	31	165.90	162.00	1	17,307	0.01%
2022/09/23	31	168.90	32	166.66	166.00	-1	17,314	-0.01%
2022/09/22	33	172.42	32	172.97	174.00	1	17,473	0.01%
2022/09/21	8	170.31	7	170.71	169.00	1	17,566	0.01%
2022/09/20	28.1	167.44	30	167.28	173.50	-2	17,686	-0.01%
2022/09/19	5.1	164.60	4	163.88	163.00	1.1	17,583	0.01%
2022/09/16	20.1	170.49	20	168.50	171.00	0.1	17,573	0.00%
2022/09/15	17	170.82	11	169.59	168.00	6	17,621	0.03%
2022/09/14	26	166.10	21	167.14	170.00	5	17,559	0.03%
2022/09/13	24	164.42	23	163.26	165.00	1	17,429	0.01%
2022/09/12	24	158.94	25	160.66	164.00	-1	17,644	-0.01%
2022/09/08	20	153.50	20	151.00	154.00	0	17,765	0.00%
2022/09/07	11	152.73	8	153.00	151.50	3	17,825	0.02%
2022/09/06	25	159.46	27	159.61	154.00	-2	17,954	-0.01%
2022/09/05	9	172.44	6	173.17	166.50	3	17,691	0.02%
2022/09/02	4	176.13	3	176.33	170.00	1	17,738	0.01%
2022/09/01	3	172.50	3	172.33	169.00	0	17,737	0.00%
2022/08/31	15	176.57	14	177.82	173.50	1	18,090	0.01%
2022/08/30	4	171.75	4	170.75	174.00	0	18,361	0.00%
2022/08/29	0	0.00	2.1	170.26	169.50	-2.1	18,399	-0.01%
2022/08/26	6	182.92	6	183.67	176.00	0	18,189	0.00%
2022/08/25	3	175.50	3.1	174.37	175.50	-0.1	17,591	0.00%
2022/08/24	24	179.23	24	179.75	174.00	0	17,325	0.00%
2022/08/23	98	176.40	98	176.00	176.00	0	16,999	0.00%
2022/08/22	39	189.68	38	187.43	180.00	1	16,681	0.01%
2022/08/19	27.1	186.38	28	185.73	184.50	-0.9	16,210	-0.01%
2022/08/18	26	171.73	29	181.71	184.50	-3	15,635	-0.02%
2022/08/17	35.1	163.86	36	162.74	168.00	-0.9	15,227	-0.01%
2022/08/16	22	153.80	28	160.41	161.50	-6	14,415	-0.04%
2022/08/15	0	0.00	0.1	147.07	147.00	-0.1	14,136	0.00%
2022/08/11	1	144.00	1	144.50	143.00	0	14,631	0.00%
2022/08/10	0	0.00	1	147.50	148.00	-1	14,709	-0.01%
2022/08/09	0	0.00	0.1	142.00	141.50	-0.1	14,685	0.00%
2022/08/08	1	142.50	1	142.50	143.00	0	14,700	0.00%
2022/08/05	1	139.00	0	0.00	142.00	1	14,683	0.01%
2022/08/04	0	0.00	1	134.50	135.00	-1	14,680	-0.01%
2022/08/03	2	133.50	1	134.00	133.50	1	14,638	0.01%
2022/08/02	3	134.83	2	134.25	133.00	1	14,641	0.01%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	1	141.50	0	0.00	141.50	1	14,575	0.01%
2022/07/28	2	143.75	1	142.00	141.50	1	14,550	0.01%
2022/07/27	15	142.97	16.1	142.38	141.50	-1.1	14,504	-0.01%
2022/07/26	12.3	145.58	12	143.63	142.00	0.3	14,371	0.00%
2022/07/25	28	148.57	27	147.93	149.50	1	14,073	0.01%
2022/07/22	2	141.25	4	140.25	144.50	-2	13,539	-0.01%
2022/07/21	2	130.00	1	129.50	135.00	1	13,243	0.01%
2022/07/20	2	130.00	0	0.00	130.00	2	13,233	0.02%
2022/07/18	0	0.00	1	130.00	130.00	-1	13,242	-0.01%
2022/07/15	6	133.00	2	134.50	131.00	4	13,165	0.03%
2022/07/14	2	138.00	1	136.00	137.00	1	13,057	0.01%
2022/07/13	2	139.25	2	140.50	139.50	0	13,098	0.00%
2022/07/12	2	135.25	2	134.25	135.00	0	13,102	0.00%
2022/07/11	25	138.44	32	136.77	139.00	-7	13,132	-0.05%
2022/07/08	15	137.17	9	139.56	135.00	6	12,878	0.05%
2022/07/07	5	140.40	5	142.70	146.00	0	12,717	0.00%
2022/07/06	2	145.50	2	144.50	143.50	0	12,598	0.00%
2022/07/05	2	140.50	4	145.25	148.00	-2	12,548	-0.02%
2022/07/04	2	138.25	1	141.50	141.50	1	12,505	0.01%
2022/07/01	18	146.58	14	146.43	142.50	4	12,654	0.03%
2022/06/30	29	154.76	28	155.48	153.50	1	12,449	0.01%
2022/06/29	7	155.93	10	156.05	157.50	-3	12,114	-0.02%
2022/06/28	8	150.94	9	152.33	148.50	-1	11,846	-0.01%
2022/06/27	1	150.50	3	150.00	151.50	-2	11,681	-0.02%
2022/06/24	13	144.19	13	142.23	145.00	0	12,069	0.00%
2022/06/23	7	141.21	8	139.75	143.50	-1	12,214	-0.01%
2022/06/22	7	143.57	6	144.08	138.00	1	12,641	0.01%
2022/06/21	4	143.88	3	140.17	146.00	1	12,601	0.01%
2022/06/20	7	145.43	7	144.43	139.00	0	12,569	0.00%
2022/06/17	32	147.34	32	145.73	146.50	0	12,181	0.00%
2022/06/16	12	140.96	13	141.58	137.00	-1	11,966	-0.01%
2022/06/15	20	142.23	20	142.43	140.00	0	12,054	0.00%
2022/06/14	1	136.00	0	0.00	136.50	1	11,769	0.01%
2022/06/13	1	143.50	32.2	142.96	143.00	-31.2	11,547	-0.27%
2022/06/10	6.2	148.44	5	147.90	152.00	1.2	11,272	0.01%
2022/06/09	81	146.14	50	148.20	145.50	31	11,067	0.28%
2022/06/08	30	141.70	33	142.27	145.50	-3	10,603	-0.03%
2022/06/07	0	0.00	0	131.50	139.50	0	10,082	0.00%
2022/05/30	0	0.00	1	127.50	128.00	-1	10,571	-0.01%
2022/05/27	1	127.00	1	126.50	126.50	0	10,969	0.00%
2022/05/26	2	131.50	2	132.00	129.00	0	11,280	0.00%
2022/05/25	0	0.00	2	131.25	131.50	-2	11,444	-0.02%
2022/05/24	2	127.75	1	129.00	127.50	1	11,693	0.01%
2022/05/23	1	127.50	1	128.50	130.50	0	11,677	0.00%
2022/05/20	4	131.88	3	131.67	129.50	1	11,628	0.01%
2022/05/19	7	128.57	6	128.67	131.50	1	11,430	0.01%
2022/05/18	2	119.50	5	124.70	129.00	-3	10,988	-0.03%
2022/05/17	1	122.00	1	117.50	117.50	0	10,808	0.00%
2022/05/16	2	121.25	2	119.00	119.00	0	10,699	0.00%
2022/05/12	0	0.00	2	114.00	111.00	-2	10,550	-0.02%
2022/05/10	6	113.92	6	113.25	115.00	0	10,465	0.00%
2022/05/09	1	117.00	1	118.00	117.00	0	10,415	0.00%
2022/05/04	0	0.00	3	115.67	115.50	-3	10,322	-0.03%
2022/04/28	6	115.67	6	116.08	115.00	0	10,223	0.00%
2022/04/27	5	116.50	2	117.25	116.50	3	10,192	0.03%
2022/04/26	1	119.00	1	118.00	115.50	0	10,112	0.00%
2022/04/25	1	122.50	3	118.33	118.00	-2	10,021	-0.02%
2022/04/22	1	131.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	3	133.50	0	0.00	134.50	3	9,825	0.03%
2022/04/19	10	133.00	10	134.00	133.50	0	9,682	0.00%
2022/04/18	4	129.13	6	130.42	132.50	-2	9,489	-0.02%
2022/04/15	3	130.00	0	0.00	126.50	3	9,301	0.03%
2022/04/13	1	129.50	3	128.00	129.50	-2	9,004	-0.02%
2022/04/12	4	123.50	2	124.00	123.50	2	8,848	0.02%
2022/04/11	0	0.00	1	124.00	124.50	-1	8,762	-0.01%
2022/04/08	10	127.35	9	128.61	129.00	1	8,652	0.01%
2022/04/07	69	136.17	66	136.82	128.50	3	8,453	0.04%
2022/04/06	4	130.25	4	131.25	132.00	0	8,085	0.00%
2022/04/01	17	132.35	17	133.12	130.50	0	7,998	0.00%
2022/03/31	28	134.46	28	134.52	135.50	0	7,825	0.00%
2022/03/30	1	133.50	0	0.00	133.50	1	7,527	0.01%
2022/03/29	9	131.44	12.2	134.84	133.00	-3.2	7,236	-0.04%
2022/03/28	1	128.50	1	125.00	125.00	0	6,597	0.00%
2022/03/25	3	125.00	13.1	125.36	124.50	-10.1	6,204	-0.16%
2022/03/24	3	116.83	4	115.88	121.00	-1	5,562	-0.02%
2022/03/23	2	112.25	1	111.50	112.00	1	5,364	0.02%
2022/03/22	0	0.00	2	115.75	117.50	-2	5,208	-0.04%
2022/03/21	3	117.00	5.1	119.17	117.00	-2.1	5,168	-0.04%
2022/03/18	8	112.19	12	112.13	114.00	-4	4,936	-0.08%
2022/03/17	0	0.00	5	105.10	108.50	-5	4,691	-0.11%
2022/03/15	5	100.84	1	100.50	99.70	4	4,567	0.09%
2022/03/14	1	97.60	1	99.10	101.50	0	4,544	0.00%
2022/03/11	4	103.13	1	102.50	102.50	3	4,585	0.07%
2022/03/10	9	107.33	5	107.10	107.00	4	4,523	0.09%
2022/03/08	1	103.00	0	0.00	101.50	1	4,505	0.02%
2022/03/07	1	105.00	5	108.60	106.00	-4	4,375	-0.09%
2022/03/04	12	114.79	13	114.19	112.50	-1	4,228	-0.02%
2022/03/03	38	116.04	38	116.57	115.50	0	4,109	0.00%
2022/03/02	50	116.32	47.4	116.86	118.00	2.7	3,932	0.07%
2022/03/01	37	111.57	35	111.29	114.00	2	3,615	0.06%
2022/02/25	7	112.43	9.2	111.88	111.50	-2.2	3,327	-0.07%
2022/02/24	14	103.29	19.2	104.22	103.00	-5.2	3,034	-0.17%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	5	93.50	93.40	-5	2,852	-0.18%
2022/02/21	5	92.50	0	0.00	92.50	5	2,948	0.17%
2022/02/11	0	0.00	1.5	88.83	88.50	-1.5	3,009	-0.05%
2022/02/10	0	0.00	2	89.40	89.50	-2	2,996	-0.07%
2022/01/26	11	86.05	10	87.50	85.70	1	2,948	0.03%
2022/01/25	1	84.70	0	0.00	84.40	1	2,928	0.03%
2022/01/24	1	83.60	0	0.00	84.40	1	2,936	0.03%
2022/01/18	1	88.50	0	0.00	88.20	1	2,934	0.03%
2022/01/14	2	87.50	0	0.00	87.10	2	3,022	0.07%
2022/01/12	1	88.80	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1.1	89.54	1	92.00	89.50	0.1	3,007	0.00%
2022/01/10	1	91.50	0	0.00	92.00	1	2,976	0.03%
2021/12/29	0	0.00	1	98.30	98.00	-1	3,020	-0.03%
2021/12/27	0.2	96.10	0	0.00	96.00	0.2	3,084	0.01%
2021/12/17	0.1	96.40	0	0.00	95.30	0.1	3,275	0.00%
2021/12/16	3.1	97.31	0	0.00	97.20	3.1	3,236	0.10%
2021/12/15	5	100.00	3	98.60	98.20	2	3,192	0.06%
2021/12/14	0	0.00	1	99.90	101.50	-1	3,130	-0.03%
2021/12/13	3	100.50	1	101.50	100.50	2	3,079	0.06%
2021/12/09	5	97.10	0	0.00	97.20	5	2,976	0.17%
2021/12/07	3.1	97.87	0	0.00	96.30	3.1	2,905	0.11%
2021/12/06	1	99.50	0	0.00	100.50	1	2,763	0.04%
2021/12/03	1	102.50	0	0.00	103.00	1	2,740	0.04%
2021/12/02	15	105.40	12	104.21	102.00	3	2,729	0.11%
2021/11/29	0	0.00	1	109.50	109.00	-1	2,547	-0.04%
2021/11/26	1	109.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	2	112.75	1	113.00	112.50	1	2,472	0.04%
2021/11/23	0	0.00	1	110.00	108.00	-1	2,315	-0.04%
2021/11/22	0.1	110.00	1	109.50	111.50	-0.9	2,259	-0.04%
2021/11/19	15	116.43	15	114.67	114.50	0	2,241	0.00%
2021/11/18	2	112.00	3.1	115.11	117.00	-1.1	2,086	-0.05%
2021/11/17	0	0.00	1	106.00	106.50	-1	1,977	-0.05%
2021/11/10	0.1	93.20	0	0.00	93.20	0.1	2,258	0.00%
2021/11/02	0	0.00	11	95.29	95.00	-11	2,419	-0.45%
2021/11/01	0.1	97.50	0	0.00	97.20	0.1	2,500	0.00%
2021/10/29	0	0.00	5	92.30	94.00	-5	2,672	-0.19%
2021/10/27	0.1	92.40	3	92.30	91.90	-3	2,734	-0.11%
2021/10/26	3	93.70	0	0.00	93.00	3	2,781	0.11%
2021/10/25	2.1	91.08	1	91.10	91.30	1.1	2,832	0.04%
2021/10/19	1	100.50	4	100.38	99.90	-3	3,049	-0.10%
2021/10/15	3.1	98.12	0	0.00	98.00	3.1	3,409	0.09%
2021/10/13	0	0.00	1	99.00	97.10	-1	3,867	-0.03%
2021/10/12	3	99.73	0	0.00	100.00	3	3,961	0.08%
2021/10/08	0.1	101.50	0	0.00	100.50	0.1	4,075	0.00%
2021/10/06	1	97.00	0	0.00	92.70	1	4,310	0.02%
2021/10/04	4	103.13	0	0.00	96.00	4	4,591	0.09%
2021/09/30	0	0.00	0.1	106.00	108.00	-0.1	4,537	0.00%
2021/09/28	0	0.00	1	105.50	104.00	-1	4,539	-0.02%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/09/22	0.1	98.00	0	0.00	97.50	0.1	4,887	0.00%
2021/09/14	1	102.50	1	103.00	102.00	0	4,885	0.00%
2021/09/02	0	0.00	0	105.00	102.50	0	4,990	0.00%
2021/08/31	0	0.00	0.1	106.00	107.50	-0.1	4,979	0.00%
2021/08/23	0.2	105.63	0	0.00	105.00	0.2	5,034	0.00%
2021/08/20	0.3	100.57	0	0.00	100.50	0.3	5,061	0.01%
2021/08/19	2	102.25	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	108.00	2	109.00	112.50	0	5,022	0.00%
2021/08/16	6	116.50	7	116.07	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	2.1	135.21	0	0.00	135.50	2.1	5,304	0.04%
2021/08/11	0.2	132.00	2	129.00	135.00	-1.8	5,447	-0.03%
2021/08/10	0.2	135.00	0	0.00	137.00	0.2	5,518	0.00%
2021/08/09	0	139.00	0	0.00	135.00	0	5,615	0.00%
2021/08/06	0.3	138.31	1.1	137.95	137.00	-0.8	5,609	-0.01%
2021/08/05	0	0.00	0.1	138.50	138.00	-0.1	5,609	0.00%
2021/08/04	9	145.17	7	145.50	141.00	2	5,536	0.04%
2021/08/02	0	0.00	3	146.17	147.50	-3	5,320	-0.06%
2021/07/30	1	144.00	2	147.50	146.50	-1	5,268	-0.02%
2021/07/29	0.1	144.00	0	0.00	150.50	0.1	5,211	0.00%
2021/07/28	2	141.00	0	0.00	144.00	2	5,142	0.04%
2021/07/26	0	0.00	2	152.50	153.00	-2	5,012	-0.04%
2021/07/23	0.2	147.17	0	0.00	146.00	0.2	4,936	0.01%
2021/07/22	16.2	148.45	0	0.00	152.00	16.2	4,841	0.33%
2021/07/21	2	148.50	19	152.74	154.50	-17	4,671	-0.36%
2021/07/20	68	148.54	60	148.33	140.50	8	4,495	0.18%
2021/07/19	0	0.00	6	146.67	147.50	-6	4,184	-0.14%
2021/07/16	0	0.00	4	132.13	134.50	-4	4,024	-0.10%
2021/07/15	3.2	128.53	1	132.00	127.50	2.2	3,925	0.06%
2021/07/14	0	0.00	1	128.50	128.50	-1	3,801	-0.03%
2021/07/13	8	128.94	10	127.80	127.00	-2	3,717	-0.05%
2021/07/12	8.1	119.26	11	123.23	122.00	-2.9	3,522	-0.08%
2021/07/09	1	108.00	11	114.00	114.00	-10	3,243	-0.31%
2021/07/08	2	106.25	0	0.00	104.00	2	3,183	0.06%
2021/07/07	0	0.00	1	107.50	107.50	-1	3,171	-0.03%
2021/07/06	1.1	107.91	0	0.00	107.00	1.1	3,134	0.04%
2021/07/05	0	0.00	1	105.50	105.00	-1	3,089	-0.03%
2021/07/02	0	0.00	0	106.00	102.50	0	3,047	0.00%
2021/07/01	0	0.00	7	104.86	105.00	-7	2,988	-0.23%
2021/06/30	9	99.01	11.2	99.67	101.50	-2.2	2,878	-0.08%
2021/06/29	2	95.90	10.4	95.06	96.90	-8.4	2,721	-0.31%
2021/06/22	0.1	83.50	0	0.00	84.90	0.1	2,556	0.00%
2021/06/18	0.2	85.40	0	0.00	84.90	0.2	2,547	0.01%
2021/06/17	0.2	85.68	0	0.00	85.60	0.2	2,542	0.01%
2021/06/15	0.1	88.10	0	0.00	88.30	0.1	2,516	0.00%
2021/06/11	1.2	89.28	2	90.05	87.40	-0.8	2,501	-0.03%
2021/06/10	2	93.20	3	93.50	94.20	-1	2,403	-0.04%
2021/06/09	0.1	90.60	0	0.00	90.20	0.1	2,353	0.00%
2021/06/08	0.1	90.80	0	0.00	90.80	0.1	2,348	0.00%
2021/06/07	1	91.40	0	0.00	90.80	1	2,360	0.04%
2021/06/03	0.6	89.10	0	0.00	88.80	0.6	2,299	0.03%
2021/06/02	1	92.20	0	0.00	90.40	1	2,264	0.04%
2021/05/28	1	95.00	3	95.10	94.90	-2	2,136	-0.09%
2021/05/27	1	95.00	6	96.92	96.40	-5	2,081	-0.24%
2021/05/26	10	94.64	10	92.64	92.20	0	1,979	0.00%
2021/05/21	4	89.88	1	89.20	91.00	3	1,751	0.17%
2021/05/20	9	89.01	14	90.65	86.00	-5	1,631	-0.31%
2021/05/19	4	88.25	4	88.95	88.00	0	1,454	0.00%
2021/05/18	1	83.60	1	83.90	83.90	0	1,327	0.00%
2021/05/17	8	80.79	1	81.40	82.50	7	1,212	0.58%
2021/05/11	0	0.00	2	76.80	74.20	-2	1,034	-0.19%
2021/05/06	2	74.60	0	0.00	73.30	2	1,035	0.19%
2021/05/05	0.2	74.50	0	74.50	74.10	0.2	1,032	0.02%
2021/04/12	2	83.00	2	82.70	82.70	0	935	0.00%
2021/04/07	0	0.00	2	80.50	80.10	-2	881	-0.23%
2021/04/06	0	0.00	2	78.35	78.20	-2	866	-0.23%
2021/03/31	0	0.00	1	77.00	77.70	-1	855	-0.12%
2021/03/29	1	76.30	0	0.00	76.00	1	823	0.12%
2021/03/24	1	75.20	1	75.70	75.90	0	811	0.00%
2021/03/23	0	73.10	0	0.00	73.30	0	791	0.00%
2021/03/17	1	73.80	1	74.30	74.00	0	803	0.00%
2021/03/16	0.1	73.90	0	0.00	73.50	0.1	806	0.01%
2021/03/15	0.1	74.30	0	0.00	73.90	0.1	803	0.01%
2021/03/10	0.1	73.48	0	0.00	72.80	0.1	784	0.01%
2021/03/08	0.2	73.50	0	0.00	72.80	0.2	792	0.03%
2021/03/04	0.2	73.90	0	0.00	72.70	0.2	825	0.02%
2021/03/02	0.1	76.20	0	0.00	74.10	0.1	816	0.01%
2021/02/24	0.1	77.20	0	0.00	76.00	0.1	858	0.01%
2021/02/19	1	73.50	0	0.00	74.20	1	861	0.12%
2021/02/18	0	0.00	1	74.00	74.90	-1	863	-0.12%
2021/01/29	1	67.40	0	0.00	67.50	1	919	0.11%
2021/01/25	0	0.00	1	70.30	70.70	-1	960	-0.10%
2021/01/22	1.1	69.15	0	0.00	69.20	1.1	950	0.12%
2021/01/18	0	0.00	1	76.30	75.30	-1	917	-0.11%
2021/01/15	3	75.63	0	0.00	74.20	3	932	0.32%
2021/01/13	2	77.80	0	0.00	77.60	2	918	0.22%
2020/11/25	0	0.00	0.1	85.60	85.90	-0.1	1,472	-0.01%
2020/11/20	0	0.00	4	88.70	86.50	-4	1,460	-0.27%
2020/11/13	1	86.40	1	84.90	84.60	0	1,460	0.00%
2020/11/12	0.1	85.40	4	85.75	85.40	-3.9	1,455	-0.27%
2020/11/04	0	83.50	0	0.00	82.50	0	1,473	0.00%
2020/10/27	1	81.50	0	0.00	81.80	1	1,449	0.07%
2020/09/29	0	0.00	5	81.30	80.60	-5	1,915	-0.26%
2020/09/28	7	81.07	2	81.35	81.10	5	1,913	0.26%
2020/09/17	1	83.80	0	0.00	82.80	1	1,852	0.05%
2020/09/09	0	0.00	1	81.60	82.70	-1	1,931	-0.05%
2020/09/01	1	81.70	0	0.00	81.70	1	2,038	0.05%
2020/08/26	0	0.00	3	80.73	81.10	-3	2,137	-0.14%
2020/08/20	2	77.60	0	0.00	76.60	2	2,159	0.09%
2020/08/18	0	0.00	2	84.00	82.50	-2	2,226	-0.09%
2020/08/12	1	77.80	0	80.00	78.20	1	2,277	0.04%
2020/07/17	12	79.52	0	0.00	79.60	12	2,856	0.42%
2020/07/14	2	87.00	2	87.00	84.80	0	2,912	0.00%
2020/07/10	1	84.00	0	0.00	84.40	1	2,898	0.03%
2020/07/09	5	87.74	5	87.66	87.50	0	2,857	0.00%
2020/07/08	1	83.20	2	83.40	83.60	-1	2,814	-0.04%
2020/07/06	1	82.40	2	81.95	82.30	-1	2,903	-0.03%
2020/07/03	1.1	82.03	0	0.00	82.00	1.1	2,912	0.04%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	0.1	83.20	0	0.00	83.20	0.1	2,962	0.00%
2020/06/24	2	86.25	0	0.00	85.10	2	2,946	0.07%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/16	1	82.40	0	0.00	83.00	1	2,815	0.04%
2020/06/15	2	81.20	3	82.67	81.60	-1	2,819	-0.04%
2020/06/05	0	0.00	1	82.00	82.40	-1	3,019	-0.03%
2020/06/02	0	0.00	1	79.50	79.50	-1	3,002	-0.03%
2020/05/28	3	78.50	0	0.00	78.10	3	3,098	0.10%
2020/05/27	2.1	79.48	0	0.00	79.70	2.1	3,096	0.07%
2020/05/26	1	81.00	1	83.10	80.10	0	3,083	0.00%
2020/05/22	1	78.20	0	0.00	77.80	1	2,962	0.03%
2020/05/15	0	0.00	14	73.07	75.00	-14	2,864	-0.49%
2020/05/14	1	77.20	0	0.00	75.10	1	2,869	0.03%
2020/05/13	1	78.90	0	0.00	78.10	1	2,853	0.04%
2020/05/08	1	79.00	0	0.00	77.40	1	2,874	0.03%
2020/05/07	9	81.09	1	81.20	81.20	8	2,834	0.28%
2020/05/06	9	81.44	2	81.60	81.40	7	2,806	0.25%
2020/04/30	6	75.90	14	74.97	74.90	-8	2,640	-0.30%
2020/04/27	0	0.00	2	71.00	71.20	-2	2,656	-0.08%
2020/04/23	2	70.50	2	70.70	70.80	0	2,670	0.00%
2020/04/17	1	69.70	2	71.10	70.30	-1	2,932	-0.03%
2020/04/16	3	71.50	0	0.00	71.50	3	2,951	0.10%
2020/04/14	5	69.10	0	0.00	69.70	5	2,954	0.17%
2020/04/13	1	70.50	2	70.00	68.30	-1	2,981	-0.03%
2020/04/10	2	68.00	0	0.00	68.70	2	2,951	0.07%
2020/04/09	0	0.00	28	69.51	69.10	-28	3,002	-0.93%
2020/04/08	1	63.60	0	0.00	64.10	1	2,955	0.03%
2020/03/31	5	61.50	5	61.80	60.20	0	3,164	0.00%
2020/03/30	14	57.50	14	57.10	58.00	0	3,164	0.00%
2020/03/27	28.1	58.70	6	57.50	57.50	22.1	3,239	0.68%
2020/03/26	3	53.90	21	54.43	53.40	-18	3,183	-0.57%
2020/03/25	21	52.90	0	0.00	52.90	21	3,148	0.67%
2020/03/24	1	47.90	0	0.00	48.10	1	3,151	0.03%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	2	50.00	53	50.14	49.50	-51	3,134	-1.63%
2020/03/19	55	48.21	2	47.70	47.70	53	3,113	1.70%
2020/03/18	0.1	53.00	0	0.00	53.00	0.1	3,112	0.00%
2020/03/17	40	59.08	0	0.00	58.80	40	3,033	1.32%
2020/03/16	40	65.30	80	65.30	65.30	-40	3,006	-1.33%
2020/03/12	2	80.00	1	80.30	79.90	1	2,936	0.03%
2020/03/11	1	89.90	0	0.00	88.70	1	2,899	0.03%
2020/03/10	1	92.20	0	0.00	93.00	1	2,887	0.03%
2020/03/09	1	98.00	2	97.80	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	95.50	95.70	-1	2,851	-0.04%
2020/03/03	2	92.80	2	92.95	94.60	0	3,094	0.00%
2020/03/02	0	0.00	3	85.00	88.30	-3	3,082	-0.10%
2020/02/26	0.1	90.50	0	0.00	89.90	0.1	3,135	0.00%
2020/02/24	0	0.00	5	92.80	91.50	-5	3,275	-0.15%
2020/02/20	5	94.40	1	93.00	93.00	4	3,429	0.12%
2020/02/13	3	93.30	0	0.00	91.80	3	3,608	0.08%
2020/02/07	2	89.20	0	0.00	88.70	2	3,856	0.05%
2020/02/06	1	90.10	0	0.00	90.20	1	3,854	0.03%
2020/02/05	2	91.05	1	90.80	90.80	1	3,968	0.03%
2020/02/04	1	91.50	0	0.00	90.10	1	3,969	0.03%
2020/02/03	1	88.50	1	85.50	88.00	0	3,941	0.00%
2020/01/30	2	96.45	0	0.00	93.60	2	3,935	0.05%
2020/01/17	4	106.88	4	106.25	105.00	0	3,934	0.00%
2020/01/15	1	106.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	2	108.25	0	0.00	107.00	2	3,844	0.05%
2020/01/13	8.2	114.49	7	112.86	109.00	1.2	3,798	0.03%
2020/01/10	0	0.00	1	115.50	114.50	-1	3,577	-0.03%
2020/01/08	1	107.50	1	110.50	109.50	0	3,538	0.00%
2020/01/06	1	115.50	0	0.00	113.50	1	3,479	0.03%
2020/01/02	0	0.00	1.1	116.14	117.50	-1.1	3,391	-0.03%
2019/12/31	5	117.90	8	116.00	115.00	-3	3,371	-0.09%
2019/12/30	1	112.00	1	115.00	115.00	0	3,205	0.00%
2019/12/24	2	111.50	1	112.50	111.00	1	3,346	0.03%
2019/12/23	0	0.00	2	111.50	113.00	-2	3,320	-0.06%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	1	112.00	111.50	-1	3,252	-0.03%
2019/12/04	1	107.50	0	0.00	109.00	1	3,245	0.03%
2019/12/02	1	109.50	1	109.50	109.50	0	3,336	0.00%
2019/11/29	1	112.00	1	111.50	111.50	0	3,315	0.00%
2019/11/28	0	0.00	2	114.50	114.00	-2	3,322	-0.06%
2019/11/27	1	117.50	3	116.67	115.50	-2	3,319	-0.06%
2019/11/26	2	115.25	7	113.43	115.00	-5	3,305	-0.15%
2019/11/25	0	0.00	1	109.00	109.00	-1	3,207	-0.03%
2019/11/22	2	111.00	0	0.00	110.00	2	3,145	0.06%
2019/11/21	1	108.00	1	107.50	110.00	0	3,133	0.00%
2019/11/18	2	110.75	1	112.00	112.00	1	3,200	0.03%
2019/11/15	1	108.50	5	105.10	108.50	-4	3,213	-0.12%
2019/11/14	5	103.30	1	103.00	102.50	4	3,154	0.13%
2019/11/12	0	0.00	3	107.83	109.50	-3	3,157	-0.10%
2019/11/11	2	105.50	0	0.00	105.50	2	3,147	0.06%
2019/11/08	1	108.50	0	0.00	105.50	1	3,212	0.03%
2019/11/07	0	0.00	1	107.00	106.00	-1	3,154	-0.03%
2019/11/06	0	0.00	3	107.17	106.50	-3	3,147	-0.10%
2019/11/05	4	105.38	3.1	106.34	107.00	1	3,100	0.03%
2019/11/01	2	101.50	0	0.00	101.50	2	3,113	0.06%
2019/10/30	1	100.50	6	99.87	99.00	-5	3,173	-0.16%
2019/10/24	0	0.00	0.6	96.80	96.80	-0.6	3,349	-0.02%
2019/10/23	0	0.00	1	96.00	95.20	-1	3,337	-0.03%
2019/10/21	1	91.30	0	0.00	91.10	1	3,361	0.03%
2019/10/09	5	91.80	0	0.00	91.70	5	3,964	0.13%
2019/10/08	2	94.40	0	0.00	94.40	2	4,032	0.05%
2019/09/27	1	102.50	1	99.50	99.10	0	4,321	0.00%
2019/09/26	0	0.00	3	102.83	102.00	-3	4,443	-0.07%
2019/09/25	0	0.00	1	99.00	99.10	-1	4,626	-0.02%
2019/09/12	1	94.50	0	0.00	94.80	1	5,214	0.02%
2019/09/11	1	94.80	0	0.00	95.20	1	5,336	0.02%
2019/09/04	1	102.50	1	103.00	102.00	0	5,991	0.00%
2019/09/03	1	100.50	3	100.83	100.50	-2	5,967	-0.03%
2019/08/29	0	0.00	1	100.50	98.80	-1	6,064	-0.02%
2019/08/23	1	99.10	1	99.80	98.10	0	6,163	0.00%
2019/08/21	3	97.60	3	97.70	97.70	0	6,203	0.00%
2019/08/20	10	99.51	15	98.73	99.10	-5	6,208	-0.08%
2019/08/16	0	0.00	1	91.80	91.50	-1	6,389	-0.02%
2019/08/15	2	93.10	0	0.00	92.50	2	6,509	0.03%
2019/08/13	0	0.00	1	100.00	98.00	-1	6,534	-0.02%
2019/08/12	0	0.00	1	95.00	95.30	-1	6,536	-0.02%
2019/08/08	5	94.50	0	0.00	94.40	5	6,801	0.07%
2019/08/06	2	93.05	2	91.95	94.50	0	6,981	0.00%
2019/08/05	2.1	94.68	0	0.00	91.80	2.1	6,942	0.03%
2019/08/02	2	98.30	0	0.00	98.40	2	6,904	0.03%
2019/07/31	6.2	98.97	3	99.33	98.80	3.2	6,888	0.05%
2019/07/30	4.3	111.64	0	0.00	108.50	4.3	6,670	0.06%
2019/07/25	3	120.50	1	122.00	120.00	2	6,772	0.03%
2019/07/24	1	122.50	2	124.50	123.00	-1	6,857	-0.01%
2019/07/23	0	0.00	2	122.25	121.00	-2	6,929	-0.03%
2019/07/22	1	121.50	21	121.02	121.50	-20	7,018	-0.28%
2019/07/19	22	120.93	2	121.50	120.50	20	7,121	0.28%
2019/07/18	1.1	123.41	4	125.25	122.50	-2.9	7,141	-0.04%
2019/07/17	1	124.50	2	124.25	124.00	-1	7,199	-0.01%
2019/07/16	8	124.00	10	124.50	124.00	-2	7,198	-0.03%
2019/07/15	5	120.80	9.1	121.07	122.00	-4.1	7,043	-0.06%
2019/07/12	1	118.00	2	117.25	117.00	-1	6,933	-0.01%
2019/07/11	2	117.00	3	115.00	114.50	-1	6,962	-0.01%
2019/07/10	1	117.00	0	0.00	117.00	1	7,052	0.01%
2019/07/09	1	115.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	1.1	116.00	0	0.00	115.00	1.1	7,385	0.01%
2019/07/05	0	0.00	2	118.50	120.00	-2	7,655	-0.03%
2019/07/03	3	119.33	3	118.33	118.00	0	7,830	0.00%
2019/07/02	3	116.33	5	116.90	117.00	-2	7,847	-0.03%
2019/07/01	2	110.75	0	0.00	112.00	2	7,776	0.03%
2019/06/27	2	112.00	2	112.00	113.00	0	7,985	0.00%
2019/06/26	2	110.50	1	112.00	111.00	1	8,050	0.01%
2019/06/25	0.1	111.00	1	112.50	112.00	-0.9	8,132	-0.01%
2019/06/21	1	116.50	1	117.00	116.00	0	8,307	0.00%
2019/06/20	1	117.00	3.1	114.88	117.00	-2.1	8,286	-0.02%
2019/06/18	2	112.00	1	113.00	110.50	1	8,390	0.01%
2019/06/17	7	111.86	8	112.56	112.50	-1	8,383	-0.01%
2019/06/14	3	105.67	5	106.00	107.00	-2	8,255	-0.02%
2019/06/13	1	104.00	2	103.50	102.50	-1	8,148	-0.01%
2019/06/12	1	102.00	1	104.00	104.00	0	8,351	0.00%
2019/06/11	1.1	101.91	2	103.75	101.00	-0.9	8,488	-0.01%
2019/06/10	3	101.97	1	101.50	103.00	2	8,928	0.02%
2019/06/05	5	100.50	5	99.80	98.50	0	9,261	0.00%
2019/06/04	10	101.00	10	101.50	101.00	0	9,309	0.00%
2019/06/03	3	102.17	2	105.75	100.50	1	9,497	0.01%
2019/05/29	1	106.50	1	108.00	105.00	0	9,784	0.00%
2019/05/28	10	105.50	10	105.00	108.50	0	9,943	0.00%
2019/05/24	10	106.80	9	108.17	104.50	1	10,059	0.01%
2019/05/23	1	105.00	2	104.00	105.00	-1	9,946	-0.01%
2019/05/21	1	95.90	1	100.50	100.00	0	9,909	0.00%
2019/05/16	1.1	104.14	0	0.00	100.00	1.1	10,309	0.01%
2019/05/15	0	0.00	5	100.46	102.00	-5	10,145	-0.05%
2019/05/13	1	91.50	1	92.20	91.50	0	10,344	0.00%
2019/05/09	1.1	96.84	1	97.10	92.70	0.1	10,509	0.00%
2019/05/08	1	99.90	0	0.00	97.80	1	10,650	0.01%
2019/05/02	1	92.50	1	93.50	94.80	0	10,931	0.00%
2019/04/30	1	95.40	0	0.00	94.00	1	10,897	0.01%
2019/04/29	4	93.88	3	93.17	89.80	1	10,771	0.01%
2019/04/25	3	99.27	0	0.00	98.00	3	10,556	0.03%
2019/04/24	0	0.00	1	107.50	104.00	-1	10,417	-0.01%
2019/04/23	3	109.67	1	111.00	110.00	2	10,323	0.02%
2019/04/22	0	0.00	3	102.17	105.50	-3	10,162	-0.03%
2019/04/18	1	104.50	0	0.00	104.00	1	10,111	0.01%
2019/04/17	1	107.50	0	0.00	106.50	1	10,075	0.01%
2019/04/16	1	106.00	1	106.50	105.50	0	10,023	0.00%
2019/04/15	3	107.67	0	0.00	105.50	3	9,913	0.03%
2019/04/11	11	111.59	6	111.83	110.50	5	9,613	0.05%
2019/04/09	3	114.17	0	0.00	113.00	3	9,170	0.03%
2019/04/08	3	116.50	0	0.00	113.00	3	9,023	0.03%
2019/04/03	1	123.50	1	122.50	120.00	0	8,840	0.00%
2019/04/02	4.2	116.10	0	0.00	115.50	4.2	8,605	0.05%
2019/04/01	1	122.50	5	121.00	117.50	-4	8,423	-0.05%
2019/03/29	3.2	123.25	1	121.50	121.50	2.2	8,290	0.03%
2019/03/28	2	125.25	1	126.00	125.00	1	8,214	0.01%
2019/03/27	3	128.17	0	0.00	125.00	3	8,173	0.04%
2019/03/26	5	133.70	3	134.33	131.00	2	8,153	0.02%
2019/03/25	2	132.50	2.1	134.12	135.50	-0.1	8,054	0.00%
2019/03/22	30	131.58	25	132.48	134.50	5	7,981	0.06%
2019/03/21	8	133.69	6	134.58	135.00	2	7,915	0.03%
2019/03/20	0	0.00	3	129.83	131.00	-3	7,718	-0.04%
2019/03/19	2	128.25	2	129.50	126.00	0	7,683	0.00%
2019/03/18	0	0.00	1	125.00	124.50	-1	7,562	-0.01%
2019/03/15	5	122.70	9	122.39	125.00	-4	7,641	-0.05%
2019/03/14	5	121.30	1	127.00	127.00	4	7,503	0.05%
2019/03/13	17	126.65	23	125.93	123.00	-6	7,558	-0.08%
2019/03/12	11	116.55	15	117.17	118.50	-4	7,103	-0.06%
2019/03/11	1	108.00	0	0.00	108.00	1	6,854	0.01%
2019/03/08	1	105.00	1	111.50	111.50	0	6,836	0.00%
2019/03/07	1	115.00	3	112.50	108.00	-2	6,888	-0.03%
2019/03/06	5	111.00	1	111.00	111.00	4	6,788	0.06%
2019/03/05	1	106.50	1	107.00	105.50	0	6,726	0.00%
2019/03/04	1	109.00	0	0.00	103.50	1	6,741	0.01%
2019/02/27	2	102.50	3	105.50	106.00	-1	6,653	-0.02%
2019/02/26	1	97.70	1	98.20	96.50	0	6,614	0.00%
2019/02/25	3	96.53	0	0.00	96.20	3	6,869	0.04%
2019/02/22	0	0.00	2	105.00	106.00	-2	6,893	-0.03%
2019/02/21	2	107.75	0	0.00	106.50	2	6,847	0.03%
2019/02/20	0	0.00	1	108.00	111.00	-1	6,946	-0.01%
2019/02/19	9	109.28	6	110.08	109.00	3	6,887	0.04%
2019/02/18	3	102.67	5	103.70	107.00	-2	6,640	-0.03%
2019/02/15	0.1	97.30	1	97.50	97.30	-0.9	6,388	-0.01%
2019/02/14	0	0.00	2	97.00	97.40	-2	6,291	-0.03%
2019/02/13	7	99.16	6	97.55	99.10	1	6,187	0.02%
2019/02/12	15	93.97	16	94.09	95.80	-1	6,032	-0.02%
2019/02/11	1	90.50	0	0.00	91.00	1	5,808	0.02%
2019/01/29	2	83.05	2	82.65	83.80	0	5,605	0.00%
2019/01/25	0	0.00	1	82.30	80.80	-1	5,397	-0.02%
2019/01/24	1	79.60	0	0.00	79.90	1	5,292	0.02%
2019/01/23	2	75.10	4	74.70	76.20	-2	5,181	-0.04%
2019/01/22	1	73.80	0	0.00	72.20	1	5,161	0.02%
2019/01/18	0	0.00	1	73.00	72.50	-1	5,389	-0.02%
2019/01/17	1	71.90	0	0.00	70.00	1	5,515	0.02%
2019/01/14	1	72.60	1	73.00	72.80	0	5,989	0.00%
2019/01/08	0	0.00	1	78.30	77.50	-1	6,583	-0.02%
2019/01/02	0	0.00	1	78.20	77.30	-1	7,151	-0.01%
2018/12/25	6	73.45	6	72.55	73.10	0	7,647	0.00%
2018/12/24	1	73.40	2	73.20	74.20	-1	7,653	-0.01%
2018/12/22	2	72.50	2	72.10	72.50	0	7,636	0.00%
2018/12/20	6	71.87	5	71.00	73.40	1	7,589	0.01%
2018/12/19	4	74.03	4	75.30	71.30	0	7,486	0.00%
2018/12/17	1	80.80	0	0.00	80.90	1	7,298	0.01%
2018/12/13	0	0.00	1	81.50	80.70	-1	7,234	-0.01%
2018/12/12	0	0.00	1	81.30	81.60	-1	7,186	-0.01%
2018/12/10	1	80.70	2	77.60	79.20	-1	7,022	-0.01%
2018/12/07	15	80.27	14	75.89	80.20	1	6,862	0.01%
2018/12/06	2	78.75	0	0.00	74.10	2	6,722	0.03%
2018/12/05	1	76.70	0	0.00	77.70	1	6,497	0.02%
2018/12/04	0	0.00	4	80.30	77.10	-4	6,469	-0.06%
2018/12/03	2	78.55	0	0.00	78.80	2	6,434	0.03%
2018/11/30	4	79.68	0	0.00	78.00	4	6,371	0.06%
2018/11/28	0	0.00	2	77.20	76.10	-2	6,073	-0.03%
2018/11/27	3	77.47	2	77.75	78.20	1	5,967	0.02%
2018/11/26	5	74.92	7	75.27	76.40	-2	5,845	-0.03%
2018/11/23	4	75.98	4	74.88	75.60	0	5,714	0.00%
2018/11/22	33	74.97	31	74.18	73.80	2	5,505	0.04%
2018/11/21	1	70.50	4	70.45	70.50	-3	5,205	-0.06%
2018/11/20	3	64.53	0	0.00	64.10	3	4,983	0.06%
2018/11/19	2	64.95	1	64.00	64.60	1	4,935	0.02%
2018/11/16	0	0.00	1	62.10	62.30	-1	4,731	-0.02%
2018/11/06	0	0.00	5	59.40	59.20	-5	4,648	-0.11%
2018/10/31	40	59.59	40	58.70	59.70	0	4,525	0.00%
2018/10/29	15	61.70	38	60.85	58.70	-23	4,479	-0.51%
2018/10/26	11	63.75	11	60.84	60.30	0	4,417	0.00%
2018/10/25	27	63.36	27	62.83	63.30	0	4,334	0.00%
2018/10/24	1	63.80	1	66.20	63.00	0	4,179	0.00%
2018/10/23	41	68.56	30	67.42	65.90	11	4,012	0.27%
2018/10/22	0	0.00	15	66.95	66.20	-15	3,782	-0.40%
2018/10/19	2	66.60	0	0.00	67.60	2	3,731	0.05%
2018/10/18	3	67.63	4	66.95	66.00	-1	3,623	-0.03%
2018/10/17	21	67.31	0	0.00	67.20	21	3,478	0.60%
2018/10/16	5	65.00	35	64.04	63.40	-30	3,237	-0.93%
2018/10/15	10	66.20	3	64.70	65.90	7	3,152	0.22%
2018/10/12	10	62.50	0	0.00	63.80	10	2,834	0.35%
2018/10/11	4	57.40	14	56.85	58.00	-10	2,746	-0.36%
2018/10/09	0	0.00	25	60.65	61.00	-25	2,633	-0.95%
2018/10/08	34	60.68	5	63.46	62.50	29	2,566	1.13%
2018/10/05	11	56.57	5	56.08	58.30	6	2,235	0.27%
2018/10/02	5	53.00	0	0.00	52.80	5	2,215	0.23%
2018/09/18	0	0.00	1	51.40	50.60	-1	2,541	-0.04%
2018/09/14	1	55.20	0	0.00	54.50	1	2,606	0.04%
2018/09/03	0	0.00	2	62.10	61.60	-2	3,298	-0.06%
2018/08/31	1	63.80	0	0.00	62.40	1	3,463	0.03%
2018/08/28	1	63.70	0	0.00	62.30	1	4,051	0.02%
2018/08/13	15	64.44	3	62.80	63.10	12	5,122	0.23%
2018/08/07	2	71.40	0	0.00	70.40	2	5,395	0.04%
2018/08/06	6	72.68	0	0.00	72.60	6	5,481	0.11%
2018/08/02	1	69.20	1	70.00	69.00	0	5,629	0.00%
2018/07/20	0	0.00	1	72.50	69.20	-1	7,331	-0.01%
2018/07/18	1	70.50	0	0.00	69.60	1	7,690	0.01%
2018/07/17	1	71.80	5	71.70	71.30	-4	7,892	-0.05%
2018/07/16	1	75.20	1	74.80	74.70	0	8,350	0.00%
2018/07/12	2	70.55	2	70.20	70.90	0	8,422	0.00%
2018/07/11	5	70.20	0	0.00	68.00	5	8,458	0.06%
2018/07/09	2	65.40	2	67.80	67.80	0	8,641	0.00%
2018/07/06	0	0.00	5	64.90	62.80	-5	8,858	-0.06%
2018/07/05	0	0.00	10	67.49	65.10	-10	8,967	-0.11%
2018/06/22	1	85.70	0	0.00	83.30	1	9,151	0.01%
2018/06/20	20	84.51	30	83.67	82.90	-10	9,071	-0.11%
2018/06/14	0	0.00	6	88.08	87.30	-6	8,842	-0.07%
2018/06/13	16	91.02	32	90.01	88.20	-16	8,725	-0.18%
2018/06/12	21	89.95	0	0.00	87.30	21	8,543	0.25%
2018/06/11	0	0.00	25	85.00	86.00	-25	8,383	-0.30%
2018/06/08	1	84.60	3	84.50	84.90	-2	8,330	-0.02%
2018/06/07	26	92.08	0	0.00	89.10	26	8,154	0.32%
2018/06/05	5	89.60	19	89.33	88.90	-14	7,773	-0.18%
2018/06/04	42	91.95	28	87.27	87.10	14	7,532	0.19%
2018/06/01	2	83.80	40	82.44	86.30	-38	7,180	-0.53%
2018/05/31	36	75.77	0	0.00	78.50	36	6,909	0.52%
2018/05/29	1	75.00	0	0.00	72.00	1	6,763	0.01%
2018/05/23	4	77.15	4	77.03	77.60	0	6,567	0.00%
2018/05/22	0	0.00	6	74.48	73.40	-6	6,431	-0.09%
2018/05/21	0	0.00	6	73.03	73.40	-6	6,376	-0.09%
2018/05/18	0	0.00	3	75.30	74.80	-3	6,269	-0.05%
2018/05/17	3	79.10	0	0.00	77.80	3	6,178	0.05%
2018/05/16	2	81.55	2	77.30	77.30	0	6,093	0.00%
2018/05/15	0	0.00	1	81.00	79.10	-1	5,974	-0.02%
2018/05/14	1	78.80	0	0.00	81.20	1	5,886	0.02%
2018/05/11	1	78.60	0	0.00	78.60	1	5,761	0.02%
2018/05/10	3	81.53	4	80.93	81.90	-1	5,666	-0.02%
2018/05/09	1	76.80	1	78.50	77.00	0	5,455	0.00%
2018/05/08	15	83.00	15	81.10	80.90	0	5,277	0.00%
2018/05/04	9	80.09	8	80.43	80.30	1	5,026	0.02%
2018/05/03	11	87.64	9	90.07	86.10	2	4,759	0.04%
2018/05/02	0	0.00	5	89.92	91.20	-5	4,545	-0.11%
2018/04/30	23	91.19	20	90.00	89.20	3	4,420	0.07%
2018/04/27	20	90.73	16	90.67	88.80	4	4,208	0.10%
2018/04/26	10	91.32	27	93.37	91.00	-17	3,949	-0.43%
2018/04/25	11	86.47	11	87.82	88.90	0	3,471	0.00%
2018/04/24	36	83.86	15	82.81	80.90	21	3,192	0.66%
2018/04/23	3	86.00	0	0.00	83.00	3	3,014	0.10%
2018/04/20	35	83.50	27	83.31	81.80	8	2,787	0.29%
2018/04/19	4	74.48	2	78.60	78.60	2	2,277	0.09%
2018/04/18	1	69.90	2	69.65	71.50	-1	2,129	-0.05%
2018/04/13	10	70.77	52	69.58	70.50	-42	1,770	-2.37%
2018/04/12	34	69.01	4	69.08	70.00	30	1,579	1.90%
2018/04/11	25	64.00	2	62.90	65.70	23	1,255	1.83%
2018/04/10	4	60.95	1	63.90	59.80	3	1,088	0.28%
2018/04/09	0	0.00	4	59.78	60.90	-4	926	-0.43%
2018/04/03	2	55.30	0	0.00	55.40	2	816	0.24%
2018/03/30	0	0.00	1	53.30	52.30	-1	663	-0.15%
2018/03/29	1	53.70	0	0.00	53.30	1	650	0.15%
2018/03/28	0	0.00	1	54.00	53.00	-1	623	-0.16%
2018/03/26	0	0.00	2	53.70	53.70	-2	488	-0.41%
2018/03/23	0	0.00	1	48.20	48.90	-1	449	-0.22%
2018/03/22	0	0.00	4	47.80	47.20	-4	430	-0.93%
2018/03/16	0	0.00	1	46.35	46.35	-1	398	-0.25%
2018/03/14	1	46.45	0	0.00	46.20	1	381	0.26%
2018/03/09	2	44.00	0	0.00	43.60	2	371	0.54%
2018/03/08	2	44.70	2	44.20	43.90	0	375	0.00%
2018/02/01	0	0.00	3	49.30	49.15	-3	544	-0.55%
2018/01/30	2	49.90	0	0.00	49.35	2	571	0.35%
2018/01/23	0	0.00	2	50.20	49.90	-2	662	-0.30%
2018/01/05	2	50.00	0	0.00	50.00	2	643	0.31%