鴻海 (2317)-元大-長庚券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930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

鴻海 (2317)籌碼相關－元大-長庚券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-長庚券商分點個股進出
元大-長庚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
2024/05/09	27.1	172.90	18.3	172.87	170.50	8.8	114,664	0.01%
2024/05/08	21.3	169.97	6.9	169.34	169.50	14.4	113,075	0.01%
2024/05/07	25.5	169.25	40.4	168.48	169.50	-14.9	112,117	-0.01%
2024/05/06	32.1	165.54	60.1	165.60	167.50	-28.1	110,314	-0.03%
2024/05/03	9.2	157.50	7.2	157.24	156.00	1.9	107,787	0.00%
2024/05/02	8.2	152.89	15.1	153.00	154.00	-6.8	107,073	-0.01%
2024/04/30	14.9	158.12	12.1	158.04	156.00	2.8	106,176	0.00%
2024/04/29	9.1	157.90	25.1	158.32	158.50	-15.9	105,289	-0.02%
2024/04/26	14.3	156.34	40.2	156.30	155.00	-25.9	104,036	-0.02%
2024/04/25	32.1	153.05	19.1	152.34	151.50	13	102,659	0.01%
2024/04/24	12.6	153.36	33.5	151.63	156.00	-20.9	101,157	-0.02%
2024/04/23	16.8	144.16	6	144.83	144.00	10.8	98,752	0.01%
2024/04/22	15	144.00	41.8	143.34	143.00	-26.8	98,059	-0.03%
2024/04/19	37.3	143.07	8	143.75	143.00	29.3	97,247	0.03%
2024/04/18	20.6	145.94	33.2	146.06	148.00	-12.6	95,526	-0.01%
2024/04/17	32.5	144.18	20.2	143.73	146.50	12.3	94,851	0.01%
2024/04/16	29.1	140.19	15.4	140.55	141.00	13.7	93,480	0.01%
2024/04/15	27.1	146.83	24.5	146.04	146.00	2.6	90,976	0.00%
2024/04/12	24.3	151.13	12.8	151.80	150.50	11.6	89,690	0.01%
2024/04/11	55.3	149.49	35.7	150.13	150.00	19.6	87,961	0.02%
2024/04/10	29.9	156.86	10	157.80	154.50	19.8	85,355	0.02%
2024/04/09	14.4	158.47	15.3	158.81	158.00	-0.8	84,044	0.00%
2024/04/08	13.3	157.58	3	158.50	158.00	10.3	82,682	0.01%
2024/04/03	47.7	156.48	11	156.41	159.00	36.7	81,311	0.05%
2024/04/02	11.6	156.16	27.7	156.07	159.00	-16	79,344	-0.02%
2024/04/01	21.4	151.98	11	151.55	150.50	10.4	76,692	0.01%
2024/03/29	37.9	154.54	22.1	153.33	150.00	15.8	75,560	0.02%
2024/03/28	21.3	152.49	20.4	153.84	155.50	0.8	73,210	0.00%
2024/03/27	9	145.66	28	146.44	148.50	-19	70,339	-0.03%
2024/03/26	31.3	143.39	29.4	143.19	142.00	1.8	68,483	0.00%
2024/03/25	35.9	145.49	27.5	145.76	145.50	8.4	66,381	0.01%
2024/03/22	69	144.31	69	144.81	145.50	0	64,505	0.00%
2024/03/21	22.3	141.32	27	141.85	142.50	-4.7	61,032	-0.01%
2024/03/20	31.5	138.57	23.5	138.53	138.00	8	58,649	0.01%
2024/03/19	39.6	132.62	35.6	134.17	136.00	4	55,781	0.01%
2024/03/18	51.6	133.00	50.9	133.92	136.00	0.7	53,182	0.00%
2024/03/15	30.3	129.84	66.1	130.49	132.00	-35.8	49,532	-0.07%
2024/03/14	18.2	119.66	23.1	119.84	121.00	-4.9	43,236	-0.01%
2024/03/13	42.3	120.77	80.4	120.69	120.50	-38.1	40,314	-0.09%
2024/03/12	34	114.94	80	115.77	119.00	-46	34,910	-0.13%
2024/03/11	2.4	109.92	19.5	109.21	109.50	-17.1	29,389	-0.06%
2024/03/08	1.6	105.69	14.2	106.14	105.00	-12.7	27,431	-0.05%
2024/03/07	3	107.50	0.1	107.47	107.50	2.9	26,533	0.01%
2024/03/06	9	106.50	29	106.33	106.50	-20	26,183	-0.08%
2024/03/05	8.3	107.19	7.1	107.35	106.50	1.2	26,190	0.00%
2024/03/04	19.3	106.26	55.2	104.79	106.50	-35.9	25,463	-0.14%
2024/03/01	1.3	102.54	0	0.00	102.00	1.3	24,125	0.01%
2024/02/29	0	0.00	2.6	103.38	103.00	-2.6	24,041	-0.01%
2024/02/27	1	103.50	1	103.50	103.50	0	23,750	0.00%
2024/02/26	0.1	103.50	1.4	103.50	103.50	-1.3	23,649	-0.01%
2024/02/23	0.3	103.50	0.2	103.00	103.00	0.1	23,790	0.00%
2024/02/22	2.2	103.27	0	0.00	103.50	2.2	24,119	0.01%
2024/02/21	0	0.00	10	103.30	103.00	-10	24,289	-0.04%
2024/02/20	3	103.50	1.3	103.90	103.50	1.8	24,762	0.01%
2024/02/19	0.5	102.00	9.8	102.68	103.00	-9.3	24,617	-0.04%
2024/02/16	2.1	101.02	2.1	101.02	101.50	0	25,053	0.00%
2024/02/15	4	101.38	2	101.50	101.00	2	25,287	0.01%
2024/02/05	7.2	101.51	1	101.50	101.50	6.2	25,125	0.02%
2024/02/01	0	0.00	42.5	102.50	103.00	-42.5	25,344	-0.17%
2024/01/31	2	102.00	0.8	102.00	102.50	1.2	25,428	0.00%
2024/01/30	0.2	102.50	1	102.50	102.00	-0.8	25,581	0.00%
2024/01/29	0.3	103.00	3	102.67	102.50	-2.7	25,927	-0.01%
2024/01/26	0	0.00	2.1	102.50	102.50	-2.1	26,364	-0.01%
2024/01/25	3	101.50	0	0.00	102.00	3	26,353	0.01%
2024/01/24	0	0.00	0.1	101.00	100.50	-0.1	26,387	0.00%
2024/01/23	1	100.50	3	100.67	101.00	-2	27,103	-0.01%
2024/01/22	2.3	99.91	10	100.50	99.90	-7.7	29,035	-0.03%
2024/01/19	0.1	100.00	6	100.25	100.50	-5.9	29,204	-0.02%
2024/01/18	2.4	99.65	2	99.60	99.90	0.4	29,563	0.00%
2024/01/17	23.5	99.59	0.3	99.67	98.60	23.2	29,936	0.08%
2024/01/16	4.7	100.22	0	0.00	100.00	4.7	30,976	0.02%
2024/01/15	5.4	100.13	0	0.00	100.00	5.4	31,922	0.02%
2024/01/12	0.3	100.69	0	0.00	100.50	0.3	32,081	0.00%
2024/01/11	3.3	100.02	0	0.00	100.50	3.3	32,209	0.01%
2024/01/10	6.4	100.51	0	0.00	100.00	6.4	32,083	0.02%
2024/01/09	0.5	101.83	2	101.50	101.00	-1.5	31,963	0.00%
2024/01/08	47.1	102.46	1	102.00	101.50	46.1	31,828	0.14%
2024/01/04	0	0.00	3	104.50	104.00	-3	31,937	-0.01%
2024/01/03	1	104.50	0.2	104.04	104.50	0.8	32,154	0.00%
2024/01/02	0.1	104.01	3	104.83	105.00	-2.9	32,305	-0.01%
2023/12/29	0	0.00	2	104.50	104.50	-2	32,250	-0.01%
2023/12/28	0	103.00	69.2	103.53	104.00	-69.2	32,274	-0.21%
2023/12/27	1.3	103.50	7	103.50	103.50	-5.7	32,180	-0.02%
2023/12/26	0	103.50	1.1	103.50	104.00	-1.1	32,097	0.00%
2023/12/25	2	103.50	1	103.50	103.50	1	32,284	0.00%
2023/12/22	0.2	103.00	2	103.00	103.50	-1.8	32,363	-0.01%
2023/12/21	0	103.00	5	103.10	103.50	-5	32,468	-0.02%
2023/12/20	0	0.00	4.3	103.70	104.50	-4.3	32,160	-0.01%
2023/12/19	2	101.50	12	102.46	102.50	-10	31,507	-0.03%
2023/12/18	2	101.50	2	102.00	102.00	0	31,329	0.00%
2023/12/15	0	0.00	1	101.00	101.50	-1	31,177	0.00%
2023/12/14	3	101.50	25.5	101.95	102.00	-22.5	30,726	-0.07%
2023/12/12	1	100.50	9	100.94	101.00	-8	30,839	-0.03%
2023/12/11	1.1	100.53	16	100.59	101.00	-14.9	30,769	-0.05%
2023/12/08	1	101.00	1	101.50	101.50	0	30,658	0.00%
2023/12/07	0.1	101.00	1.2	101.08	101.00	-1.1	30,887	0.00%
2023/12/06	1	101.50	1	101.00	101.00	0	30,950	0.00%
2023/12/05	0.1	101.00	1	101.00	101.00	-0.9	30,895	0.00%
2023/12/04	0.4	101.00	0	0.00	101.00	0.4	30,773	0.00%
2023/12/01	5.2	100.71	0.1	100.88	100.50	5.1	30,811	0.02%
2023/11/30	3	101.50	1	101.50	101.50	2	30,592	0.01%
2023/11/29	4	102.00	0.2	102.50	102.00	3.8	30,267	0.01%
2023/11/28	0	0.00	1.2	102.13	102.50	-1.2	29,970	0.00%
2023/11/27	3.1	102.17	6	102.17	101.50	-2.9	30,482	-0.01%
2023/11/24	4	101.50	0	0.00	101.50	4	30,442	0.01%
2023/11/22	2.1	103.70	0.7	102.91	102.00	1.4	31,063	0.00%
2023/11/21	0.4	102.09	5.5	101.86	102.50	-5.1	30,942	-0.02%
2023/11/20	0.1	101.50	3	101.17	101.00	-2.9	31,170	-0.01%
2023/11/17	14.4	102.58	9	102.94	102.50	5.4	30,949	0.02%
2023/11/16	4	100.75	3.9	100.97	101.00	0.1	30,387	0.00%
2023/11/15	13.9	100.19	4.2	100.38	100.50	9.7	30,054	0.03%
2023/11/14	15.4	100.04	7.7	99.42	100.00	7.7	29,488	0.03%
2023/11/13	17.4	97.85	0	0.00	97.70	17.4	29,120	0.06%
2023/11/10	14.5	97.11	0.9	97.70	97.20	13.6	29,544	0.05%
2023/11/09	25.1	97.99	1.1	98.10	97.90	24.1	30,337	0.08%
2023/11/08	7.1	96.70	2	96.45	97.00	5.1	30,321	0.02%
2023/11/07	32	95.98	9.4	95.56	96.10	22.6	30,373	0.07%
2023/11/06	5.2	96.75	1	97.30	96.40	4.2	30,281	0.01%
2023/11/03	10.4	95.68	2	95.56	95.80	8.4	29,982	0.03%
2023/11/02	4.5	96.55	10.5	96.77	97.00	-6	29,758	-0.02%
2023/11/01	7.6	95.96	0	0.00	95.60	7.6	30,097	0.03%
2023/10/31	16.8	96.17	2.4	96.27	96.50	14.4	30,309	0.05%
2023/10/30	47	94.89	18.1	95.40	94.50	28.9	29,933	0.10%
2023/10/27	14.7	98.41	0	98.70	98.20	14.7	28,083	0.05%
2023/10/26	11.5	98.29	0	98.90	98.50	11.5	28,036	0.04%
2023/10/25	10.7	99.19	1	98.90	99.00	9.7	27,773	0.03%
2023/10/24	36.5	98.50	4	98.15	98.30	32.5	27,620	0.12%
2023/10/23	26.8	100.78	9.3	101.00	100.50	17.5	26,288	0.07%
2023/10/20	2.3	103.35	2	103.50	103.50	0.3	25,919	0.00%
2023/10/19	9.2	103.62	4	103.75	103.50	5.2	25,714	0.02%
2023/10/18	1.2	105.09	8.1	105.44	105.50	-6.9	25,514	-0.03%
2023/10/17	1	107.50	1	106.50	106.50	0	25,614	0.00%
2023/10/16	11.1	107.00	2	106.51	107.00	9.1	26,265	0.03%
2023/10/13	1.1	107.00	1	107.00	107.50	0.1	26,851	0.00%
2023/10/12	0	0.00	6.1	106.83	107.00	-6.1	27,096	-0.02%
2023/10/06	1	105.50	0.1	105.00	105.50	1	27,369	0.00%
2023/10/05	2.7	103.13	0	0.00	103.50	2.7	27,528	0.01%
2023/10/04	3.4	102.85	1	102.50	103.00	2.4	27,645	0.01%
2023/10/03	13	104.00	0	0.00	104.00	13	27,599	0.05%
2023/10/02	2	104.50	0	0.00	104.50	2	27,816	0.01%
2023/09/28	1.3	103.55	0.5	104.00	104.00	0.8	28,735	0.00%
2023/09/27	2.1	103.76	0	0.00	104.00	2.1	29,226	0.01%
2023/09/26	9	104.09	0	0.00	104.00	9	30,286	0.03%
2023/09/25	2.1	105.50	1	105.50	105.50	1.1	31,242	0.00%
2023/09/22	6.1	105.00	0	0.00	105.00	6.1	31,773	0.02%
2023/09/21	5.1	105.30	1.2	105.12	105.00	3.9	32,181	0.01%
2023/09/20	2	106.01	0	0.00	106.00	2	32,555	0.01%
2023/09/18	5.2	106.02	0.1	106.50	106.50	5.1	34,796	0.01%
2023/09/15	2	106.25	0	0.00	106.00	2	35,058	0.01%
2023/09/14	0.4	106.50	6	106.50	106.50	-5.7	34,962	-0.02%
2023/09/13	1.3	106.77	0	0.00	106.00	1.3	35,116	0.00%
2023/09/12	4	107.00	1	107.50	107.50	3	35,594	0.01%
2023/09/11	1.4	105.14	0.1	105.50	105.00	1.3	35,679	0.00%
2023/09/08	0.2	105.50	0	0.00	106.00	0.2	35,975	0.00%
2023/09/07	1.1	105.53	0	0.00	105.50	1.1	36,936	0.00%
2023/09/06	2.4	106.00	0	0.00	106.00	2.4	38,325	0.01%
2023/09/05	1.3	106.62	0.4	106.50	107.00	0.9	38,319	0.00%
2023/09/04	2	106.74	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0.1	107.00	0.5	107.00	107.50	-0.4	38,403	0.00%
2023/08/31	2.5	106.41	3	106.00	106.50	-0.5	38,772	0.00%
2023/08/30	4	106.00	0	0.00	106.00	4	38,234	0.01%
2023/08/29	11.3	105.56	4	106.00	106.00	7.3	38,783	0.02%
2023/08/28	5	108.50	1	108.50	108.00	4	38,485	0.01%
2023/08/25	0	0.00	3	108.50	108.00	-3	39,185	-0.01%
2023/08/24	4	109.38	1.2	109.08	109.50	2.8	40,302	0.01%
2023/08/23	0	107.00	0.2	107.00	106.50	-0.1	40,756	0.00%
2023/08/22	3	106.50	2	106.50	106.50	1	41,061	0.00%
2023/08/21	2.5	106.04	0.2	106.50	106.00	2.4	41,271	0.01%
2023/08/18	3.3	106.02	8.3	106.01	106.00	-5	41,354	-0.01%
2023/08/17	2.1	106.50	1	106.50	106.50	1.1	41,432	0.00%
2023/08/16	7.9	105.65	0	0.00	105.50	7.9	41,323	0.02%
2023/08/15	12.5	107.55	0	0.00	107.00	12.5	41,146	0.03%
2023/08/14	0.1	109.13	0.1	110.00	110.00	0	40,542	0.00%
2023/08/11	1.5	109.10	0	0.00	108.50	1.5	40,690	0.00%
2023/08/10	1	109.50	0.3	109.67	110.00	0.7	41,012	0.00%
2023/08/09	0	0.00	1	111.00	110.50	-1	41,109	0.00%
2023/08/08	0	110.50	0	0.00	110.50	0	41,947	0.00%
2023/08/07	8.3	111.11	24	111.75	109.50	-15.7	41,823	-0.04%
2023/08/04	2	111.00	2	110.50	111.00	0	41,358	0.00%
2023/08/02	2	109.00	6.6	108.42	108.00	-4.6	41,384	-0.01%
2023/08/01	0	110.02	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	20.2	108.76	2	108.50	108.50	18.2	40,803	0.04%
2023/07/28	2.2	109.78	0	0.00	109.50	2.2	40,510	0.01%
2023/07/27	9.4	111.48	7	110.79	110.50	2.4	40,589	0.01%
2023/07/26	1.2	111.92	3	111.33	111.50	-1.8	40,899	0.00%
2023/07/25	4.3	111.17	7.2	110.32	112.00	-2.9	40,721	-0.01%
2023/07/24	2	108.38	1	108.00	108.00	1	39,989	0.00%
2023/07/21	1	107.51	0	0.00	107.50	1	40,226	0.00%
2023/07/20	0.2	108.65	2	109.25	108.00	-1.8	40,260	0.00%
2023/07/19	13.1	108.64	5.1	109.20	108.50	8.1	40,018	0.02%
2023/07/18	1.1	110.59	8.7	112.17	112.00	-7.6	39,654	-0.02%
2023/07/17	2	110.25	9.1	110.55	110.50	-7.1	39,110	-0.02%
2023/07/14	3	107.67	10.2	109.26	109.50	-7.2	38,735	-0.02%
2023/07/13	2.3	108.44	0	0.00	107.00	2.3	38,284	0.01%
2023/07/12	3	106.67	0	0.00	107.50	3	38,042	0.01%
2023/07/11	0.5	105.21	0	105.00	105.00	0.5	37,842	0.00%
2023/07/10	17.2	105.23	0	0.00	104.50	17.2	37,828	0.05%
2023/07/07	5.7	105.09	0.5	105.00	105.50	5.2	37,756	0.01%
2023/07/06	23.5	106.22	4	105.50	105.50	19.5	37,732	0.05%
2023/07/05	21.2	108.23	0.1	109.00	108.50	21.1	36,789	0.06%
2023/07/04	19.2	110.52	6.2	110.34	110.00	13	36,139	0.04%
2023/07/03	17.3	114.56	15	114.97	115.00	2.3	35,462	0.01%
2023/06/30	6	112.67	2.1	111.79	113.00	3.9	34,309	0.01%
2023/06/29	16.3	114.60	0.1	113.50	113.00	16.2	33,829	0.05%
2023/06/28	30.2	114.77	10.1	115.00	115.00	20	33,522	0.06%
2023/06/27	0.1	115.00	0.5	116.00	114.00	-0.4	33,179	0.00%
2023/06/26	7	115.86	26.2	115.46	115.50	-19.2	32,601	-0.06%
2023/06/21	4	112.88	4	112.63	113.00	0	32,082	0.00%
2023/06/20	1	112.00	0.4	112.00	112.50	0.6	32,028	0.00%
2023/06/19	5	112.50	11	111.95	112.50	-6	31,892	-0.02%
2023/06/16	3.5	111.36	1.2	112.43	111.00	2.4	31,825	0.01%
2023/06/15	5.6	111.64	0.7	111.50	111.50	4.9	31,398	0.02%
2023/06/14	1.7	112.67	5.5	112.27	112.50	-3.9	31,855	-0.01%
2023/06/13	8.9	112.73	13.6	112.57	112.50	-4.7	31,723	-0.01%
2023/06/12	3.1	110.82	0.1	111.00	110.50	3	30,901	0.01%
2023/06/09	0.5	107.50	1	107.50	108.00	-0.6	29,760	0.00%
2023/06/08	0.4	107.25	2	107.01	107.00	-1.6	29,876	-0.01%
2023/06/07	1.2	107.58	0	0.00	108.00	1.2	30,051	0.00%
2023/06/06	0.1	107.00	0	107.00	107.00	0.1	30,703	0.00%
2023/06/05	5	107.70	1.2	107.58	107.50	3.8	30,622	0.01%
2023/06/02	63.4	108.04	2.6	108.10	108.00	60.8	31,419	0.19%
2023/06/01	0.4	107.32	12	107.17	108.00	-11.7	31,156	-0.04%
2023/05/31	39	106.15	2.8	106.32	106.50	36.2	30,871	0.12%
2023/05/30	10.9	107.12	8.7	106.83	107.00	2.2	30,356	0.01%
2023/05/29	5.4	105.05	3.1	104.84	105.50	2.4	29,635	0.01%
2023/05/26	4.5	102.50	7.4	102.09	102.50	-2.9	29,233	-0.01%
2023/05/25	4.7	102.57	0	0.00	102.50	4.7	28,999	0.02%
2023/05/24	0	103.00	0	103.00	103.00	0	28,936	0.00%
2023/05/23	3.1	102.68	0	0.00	102.50	3.1	28,904	0.01%
2023/05/22	13	102.50	1.4	102.63	103.00	11.7	28,907	0.04%
2023/05/19	2.4	102.54	2	102.50	103.00	0.4	29,083	0.00%
2023/05/18	0.4	103.00	3.5	102.71	103.00	-3.1	29,193	-0.01%
2023/05/17	1.3	102.50	1	102.50	102.50	0.3	29,333	0.00%
2023/05/16	1.1	102.50	0	0.00	102.00	1.1	28,993	0.00%
2023/05/15	6.6	102.27	1	102.00	102.00	5.6	28,601	0.02%
2023/05/12	1.4	105.50	10	105.50	102.50	-8.6	28,557	-0.03%
2023/05/11	1.4	105.50	10	105.50	105.00	-8.6	27,867	-0.03%
2023/05/10	2	106.00	0	0.00	106.50	2	27,910	0.01%
2023/05/09	1	106.50	0.2	106.00	106.50	0.8	28,140	0.00%
2023/05/08	0.2	105.00	0	0.00	105.00	0.2	28,301	0.00%
2023/05/05	0	105.00	0	105.50	105.00	0	28,849	0.00%
2023/05/04	0.1	105.50	1	105.00	105.00	-0.9	29,465	0.00%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	1.2	104.75	4.1	105.25	106.00	-2.9	30,781	-0.01%
2023/04/28	0	104.00	0.1	104.00	104.50	-0.1	31,312	0.00%
2023/04/27	0	0.00	0.1	103.50	103.50	-0.1	31,454	0.00%
2023/04/26	0.2	104.00	2	103.50	103.50	-1.8	31,624	-0.01%
2023/04/24	2	103.50	2.8	103.88	103.50	-0.8	31,215	0.00%
2023/04/21	1	104.52	0	0.00	104.00	1	31,240	0.00%
2023/04/20	0	0.00	3	104.50	104.50	-3	31,018	-0.01%
2023/04/19	0.1	104.00	1.1	104.00	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	3	104.00	104.50	-3	31,266	-0.01%
2023/04/17	2.5	104.00	1	104.00	104.00	1.5	31,594	0.00%
2023/04/14	0.1	103.77	1.5	103.84	104.50	-1.4	32,030	0.00%
2023/04/13	1	103.00	2	103.00	103.00	-1	32,380	0.00%
2023/04/12	1.6	103.10	0	103.00	102.50	1.6	32,302	0.00%
2023/04/11	1.1	103.05	1.5	103.50	103.50	-0.4	32,585	0.00%
2023/04/10	6	103.50	2	103.25	103.00	4	32,478	0.01%
2023/04/07	0.1	103.50	0.3	103.50	103.00	-0.2	32,418	0.00%
2023/04/06	6.1	104.08	0	0.00	103.50	6.1	32,371	0.02%
2023/03/31	4.4	104.50	0.1	104.50	104.00	4.3	31,976	0.01%
2023/03/30	0	0.00	0.1	104.00	104.50	-0.1	32,025	0.00%
2023/03/29	0.2	103.50	0	0.00	103.50	0.2	32,165	0.00%
2023/03/28	3	103.34	0	0.00	103.00	3	32,556	0.01%
2023/03/27	5.1	104.30	1.1	104.05	103.50	4	32,645	0.01%
2023/03/24	0.1	105.00	2.5	105.30	105.50	-2.5	33,306	-0.01%
2023/03/23	1	103.00	4	103.13	103.50	-3	32,568	-0.01%
2023/03/22	15	103.50	1	103.50	103.50	14	32,454	0.04%
2023/03/21	0	103.50	0	0.00	103.50	0	32,672	0.00%
2023/03/20	20.1	102.95	0.1	103.00	102.50	20	32,644	0.06%
2023/03/17	1	103.50	8.4	103.98	103.50	-7.4	32,828	-0.02%
2023/03/16	4	102.00	0.1	103.00	102.00	3.9	32,303	0.01%
2023/03/15	4	102.50	10	102.00	102.50	-6	32,585	-0.02%
2023/03/14	4.1	102.00	64.1	102.02	102.00	-60	33,160	-0.18%
2023/03/13	3.1	102.98	4.1	102.50	103.00	-1.1	33,434	0.00%
2023/03/10	14.2	102.00	1.1	102.00	102.00	13.1	34,333	0.04%
2023/03/09	11.6	102.86	0	0.00	102.50	11.6	34,973	0.03%
2023/03/08	4	104.50	1	105.00	104.00	3	35,167	0.01%
2023/03/07	6	105.08	1.3	105.31	105.00	4.7	35,211	0.01%
2023/03/06	1	103.50	36	103.89	103.50	-35	34,782	-0.10%
2023/03/03	7	102.71	2.1	103.00	102.50	4.9	34,733	0.01%
2023/03/02	0	0.00	1.3	102.50	102.50	-1.3	34,949	0.00%
2023/03/01	0.1	101.00	3	102.00	102.00	-2.9	35,010	-0.01%
2023/02/24	3.9	101.69	0.1	102.00	101.00	3.9	34,736	0.01%
2023/02/23	0.2	103.00	21.1	102.71	103.00	-20.9	34,341	-0.06%
2023/02/22	1.1	101.50	0	0.00	102.00	1.1	34,713	0.00%
2023/02/21	0.9	102.61	0	0.00	102.50	0.9	34,783	0.00%
2023/02/20	1.3	103.00	2	103.25	103.00	-0.7	35,331	0.00%
2023/02/17	0.1	103.00	1	103.00	103.50	-0.9	35,745	0.00%
2023/02/16	1.2	103.00	6.6	103.38	103.50	-5.4	36,384	-0.01%
2023/02/15	3	102.00	2	102.00	102.50	1	37,202	0.00%
2023/02/14	2	101.50	3.5	101.86	102.00	-1.5	37,250	0.00%
2023/02/13	2	101.75	0	0.00	101.00	2	37,616	0.01%
2023/02/10	1.1	101.94	1	101.50	101.50	0.1	37,809	0.00%
2023/02/09	1	101.49	4	101.00	101.00	-3	38,059	-0.01%
2023/02/08	1.5	100.67	0.1	101.00	100.50	1.4	38,379	0.00%
2023/02/07	7.4	101.16	0	0.00	100.50	7.4	38,627	0.02%
2023/02/06	2.5	101.50	5	101.70	101.50	-2.5	38,581	-0.01%
2023/02/03	4.4	99.69	3	99.70	99.60	1.4	38,523	0.00%
2023/02/02	5.4	100.22	2	100.00	100.00	3.4	38,531	0.01%
2023/02/01	4.5	100.25	0.7	100.50	100.00	3.8	38,077	0.01%
2023/01/31	10.5	99.87	4.1	99.65	99.70	6.4	37,933	0.02%
2023/01/30	11	98.33	0.1	98.40	98.10	10.9	37,093	0.03%
2023/01/17	2.1	98.33	6.1	98.30	98.10	-4	36,341	-0.01%
2023/01/16	8.1	98.71	1	98.10	98.10	7.1	36,361	0.02%
2023/01/13	6.5	98.98	0.1	99.00	98.60	6.4	36,315	0.02%
2023/01/12	5.2	98.61	21	98.81	98.60	-15.8	36,978	-0.04%
2023/01/11	1.7	99.25	0	0.00	99.10	1.7	37,569	0.00%
2023/01/10	3.1	99.53	0.1	99.50	99.40	3.1	37,879	0.01%
2023/01/09	8.7	99.13	0	99.30	99.10	8.7	38,027	0.02%
2023/01/06	1.5	98.48	3	98.57	98.40	-1.5	37,890	0.00%
2023/01/05	0.7	98.32	0	0.00	98.00	0.7	38,045	0.00%
2023/01/04	3.3	98.30	7.4	98.20	98.10	-4	38,079	-0.01%
2023/01/03	24.8	98.30	20	98.61	99.10	4.8	38,013	0.01%
2022/12/30	3.1	99.93	0	0.00	99.90	3.1	37,602	0.01%
2022/12/29	19.6	99.81	6	99.90	99.70	13.6	37,753	0.04%
2022/12/28	2	100.25	0	0.00	100.50	2	38,005	0.01%
2022/12/26	0.5	101.00	1	100.50	101.00	-0.5	38,115	0.00%
2022/12/23	3	100.00	3	100.00	101.00	0	38,434	0.00%
2022/12/22	0	0.00	8	100.75	101.00	-8	38,849	-0.02%
2022/12/21	4.7	100.61	0	0.00	100.00	4.7	39,308	0.01%
2022/12/20	4.1	100.38	1	100.00	100.00	3.1	39,198	0.01%
2022/12/19	6.1	100.92	1	101.00	101.50	5.1	39,135	0.01%
2022/12/16	9	100.67	0	0.00	100.50	9	38,899	0.02%
2022/12/14	3	101.50	2.5	101.50	102.50	0.5	38,124	0.00%
2022/12/13	0.7	101.89	0	0.00	101.00	0.7	38,141	0.00%
2022/12/12	0	0.00	0.3	102.00	102.00	-0.3	37,850	0.00%
2022/12/09	2.1	102.51	1	102.00	102.00	1.1	38,145	0.00%
2022/12/08	4.4	102.01	0	0.00	101.50	4.4	37,890	0.01%
2022/12/07	5.5	102.69	1	102.50	102.00	4.5	37,817	0.01%
2022/12/06	4.3	103.61	2	104.25	103.00	2.3	37,621	0.01%
2022/12/05	11.1	106.05	5.1	105.51	105.50	6	37,014	0.02%
2022/12/02	10	105.05	16.2	105.34	105.50	-6.2	36,500	-0.02%
2022/12/01	2.2	102.73	8.2	102.38	103.00	-6	35,734	-0.02%
2022/11/30	5.3	100.53	1.5	101.33	100.50	3.8	34,905	0.01%
2022/11/29	3.4	99.88	0	0.00	100.00	3.4	34,038	0.01%
2022/11/28	10.9	100.02	2	100.00	100.00	8.9	33,757	0.03%
2022/11/25	1	100.50	3.2	100.66	100.50	-2.2	33,605	-0.01%
2022/11/24	4.9	100.40	0	0.00	101.00	4.9	33,507	0.01%
2022/11/23	2	100.75	0	0.00	100.50	2	33,169	0.01%
2022/11/22	3.1	100.50	0.1	100.50	100.50	3	33,091	0.01%
2022/11/21	0.5	100.99	1	101.00	100.00	-0.5	32,902	0.00%
2022/11/18	24.5	101.83	20	100.50	100.50	4.5	32,636	0.01%
2022/11/17	1	101.00	4	101.38	101.50	-3	32,326	-0.01%
2022/11/16	8	101.81	1	102.50	101.50	7	32,188	0.02%
2022/11/15	22.4	101.49	20	102.00	101.50	2.3	31,685	0.01%
2022/11/14	2.4	100.92	0	0.00	101.50	2.4	31,198	0.01%
2022/11/11	15.2	100.21	0.2	100.50	100.00	15	30,512	0.05%
2022/11/10	34.1	100.85	20.1	101.00	100.50	14	29,543	0.05%
2022/11/09	2.1	101.53	1	102.00	102.50	1.1	29,373	0.00%
2022/11/08	3.2	100.03	0	0.00	100.00	3.2	29,190	0.01%
2022/11/07	24.3	100.41	24.5	100.09	100.00	-0.2	29,498	0.00%
2022/11/04	6.8	100.04	2.3	100.07	100.50	4.5	29,858	0.02%
2022/11/03	0.3	101.34	0	0.00	101.00	0.3	29,990	0.00%
2022/11/02	6	101.33	0	0.00	102.00	6	29,765	0.02%
2022/11/01	5.8	101.35	5	101.10	101.50	0.8	29,668	0.00%
2022/10/31	4.8	101.67	0.7	102.50	102.50	4.1	29,304	0.01%
2022/10/27	0	104.50	2.2	104.50	104.00	-2.2	29,368	-0.01%
2022/10/26	0.5	103.00	1.5	103.83	104.00	-1	29,519	0.00%
2022/10/25	1.5	102.17	1	102.50	103.50	0.5	29,293	0.00%
2022/10/24	6.1	103.50	0	0.00	103.00	6.1	29,045	0.02%
2022/10/21	0.1	103.02	2	103.25	103.50	-1.9	28,923	-0.01%
2022/10/20	3	101.72	3.2	101.96	102.50	-0.2	29,034	0.00%
2022/10/19	21.2	103.97	23	103.59	103.00	-1.8	28,453	-0.01%
2022/10/18	22.8	104.89	22	104.00	103.50	0.8	28,204	0.00%
2022/10/17	2.3	104.78	0	0.00	105.00	2.3	28,041	0.01%
2022/10/14	0	105.00	0.5	105.00	105.00	-0.5	27,956	0.00%
2022/10/13	2.5	103.70	1	103.50	103.50	1.5	28,122	0.01%
2022/10/12	25.3	103.57	21.1	103.50	103.00	4.2	27,974	0.02%
2022/10/11	3.1	104.84	2	104.00	104.00	1.1	27,628	0.00%
2022/10/07	4	107.13	0.5	107.50	107.50	3.5	27,413	0.01%
2022/10/06	21.5	107.05	19	107.03	107.50	2.5	27,815	0.01%
2022/10/05	3	107.50	4	106.25	107.00	-1	27,893	0.00%
2022/10/04	2.2	102.06	1	102.50	102.50	1.2	27,455	0.00%
2022/10/03	16.4	101.50	15.1	101.50	101.00	1.3	27,474	0.00%
2022/09/30	30	100.97	2	100.50	102.00	28	27,695	0.10%
2022/09/29	0	101.50	0	0.00	101.50	0	27,913	0.00%
2022/09/28	17.5	101.33	0	0.00	100.50	17.5	28,002	0.06%
2022/09/27	8	103.06	0.1	103.75	103.50	7.9	27,942	0.03%
2022/09/26	14.6	104.38	0	0.00	104.00	14.6	28,760	0.05%
2022/09/23	5.3	106.50	1	106.50	106.50	4.3	29,122	0.01%
2022/09/22	2	106.00	0	0.00	107.00	2	29,606	0.01%
2022/09/21	0	107.50	0	0.00	107.00	0	29,763	0.00%
2022/09/20	0	107.50	1	108.00	108.50	-1	29,793	0.00%
2022/09/19	13.1	106.89	1	107.00	107.00	12.1	29,797	0.04%
2022/09/16	4.5	107.06	0	0.00	107.50	4.5	30,004	0.01%
2022/09/15	0	108.00	0.4	108.00	108.00	-0.4	30,148	0.00%
2022/09/14	4	107.86	1	108.00	107.50	3	30,383	0.01%
2022/09/13	10	109.50	2	109.75	110.00	8	30,584	0.03%
2022/09/12	0.2	108.47	0.3	108.00	108.50	-0.1	30,594	0.00%
2022/09/08	0	107.43	0	0.00	107.00	0	31,113	0.00%
2022/09/07	28.1	107.33	21	106.50	106.00	7.1	31,387	0.02%
2022/09/06	1.3	108.00	0	0.00	108.50	1.3	31,270	0.00%
2022/09/05	0	108.00	0	0.00	108.00	0	31,528	0.00%
2022/09/02	11.1	107.50	0	0.00	107.50	11.1	31,931	0.03%
2022/09/01	5.2	107.50	1	107.50	107.50	4.2	32,046	0.01%
2022/08/31	0.1	108.00	3	108.17	109.00	-3	31,915	-0.01%
2022/08/30	1	108.00	0.1	108.50	108.50	0.9	31,741	0.00%
2022/08/29	28.7	108.08	1.1	108.07	108.00	27.7	32,006	0.09%
2022/08/26	0.5	110.00	0	0.00	110.50	0.5	32,155	0.00%
2022/08/24	4.2	109.38	2	109.25	109.50	2.2	33,426	0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	2	110.00	2	110.25	111.00	0	34,940	0.00%
2022/08/19	0.1	111.50	0.1	111.50	111.00	0	35,525	0.00%
2022/08/18	2.1	111.74	0	0.00	112.00	2.1	35,898	0.01%
2022/08/17	1	111.50	3.3	112.24	112.50	-2.3	36,728	-0.01%
2022/08/16	5.1	110.90	6	111.17	111.00	-0.9	36,840	0.00%
2022/08/15	6	111.75	2.8	112.32	112.00	3.2	36,930	0.01%
2022/08/12	2	113.00	1.2	113.43	112.50	0.9	37,208	0.00%
2022/08/11	19	111.05	2	112.50	113.00	17	37,022	0.05%
2022/08/10	1.6	109.32	4	110.25	110.00	-2.4	36,918	-0.01%
2022/08/09	0	0.00	2	108.50	109.00	-2	36,398	-0.01%
2022/08/08	3	107.17	1.1	107.50	108.00	2	36,343	0.01%
2022/08/05	1.1	108.03	0	0.00	108.00	1.1	36,295	0.00%
2022/08/04	4	107.13	0	0.00	108.00	4	36,249	0.01%
2022/08/03	24.8	107.50	22	107.50	108.50	2.8	35,932	0.01%
2022/08/02	2.5	107.19	0	0.00	108.00	2.5	35,709	0.01%
2022/08/01	2	108.75	0	109.00	109.00	2	35,441	0.01%
2022/07/29	1	109.00	1.1	109.00	109.00	-0.1	35,652	0.00%
2022/07/28	10	108.50	13	108.50	108.50	-3	35,867	-0.01%
2022/07/27	0.1	108.00	0	0.00	108.00	0.1	36,003	0.00%
2022/07/26	2	107.75	3	108.00	108.00	-1	35,778	0.00%
2022/07/25	1.1	107.45	3	107.50	107.50	-1.9	35,635	-0.01%
2022/07/22	15.8	105.55	15.2	106.00	106.00	0.6	35,447	0.00%
2022/07/21	0.5	104.00	0.1	105.00	105.50	0.4	35,462	0.00%
2022/07/20	0.3	104.50	1.1	104.05	103.50	-0.8	35,419	0.00%
2022/07/19	13	104.35	12	104.00	104.00	1	35,511	0.00%
2022/07/18	11.3	104.51	11	104.91	105.00	0.3	35,446	0.00%
2022/07/15	10.1	105.00	14.5	105.47	105.00	-4.4	35,469	-0.01%
2022/07/14	0	0.00	3.3	104.55	105.00	-3.3	35,384	-0.01%
2022/07/13	4	103.00	2	103.50	102.50	2	34,910	0.01%
2022/07/12	0.1	101.00	65	100.00	100.50	-64.9	34,569	-0.19%
2022/07/11	1	101.00	0	101.00	101.00	1	34,330	0.00%
2022/07/08	4.1	102.51	0	0.00	102.00	4.1	34,172	0.01%
2022/07/07	1	101.50	2	103.25	103.50	-1	33,867	0.00%
2022/07/06	9.1	101.50	4	101.00	100.50	5.1	33,478	0.02%
2022/07/05	1	102.51	2	103.00	102.50	-1	33,199	0.00%
2022/07/04	11.6	100.30	4	99.90	100.00	7.6	32,860	0.02%
2022/07/01	8.7	107.14	2	106.01	106.00	6.7	32,262	0.02%
2022/06/30	8	109.31	1	110.00	109.00	7	31,744	0.02%
2022/06/29	2.1	112.00	0.1	112.00	111.00	2	31,393	0.01%
2022/06/28	0	0.00	1	110.50	112.00	-1	31,168	0.00%
2022/06/27	1	111.50	2.1	111.50	111.00	-1.1	31,040	0.00%
2022/06/24	1	110.00	0	0.00	110.00	1	30,863	0.00%
2022/06/23	10	108.15	9	108.17	108.00	1	30,701	0.00%
2022/06/22	2.1	110.02	0	0.00	109.50	2.1	30,281	0.01%
2022/06/21	0	0.00	1	111.00	112.00	-1	30,597	0.00%
2022/06/20	1	109.50	2	109.50	109.00	-1	30,276	0.00%
2022/06/17	6.1	109.58	10.2	110.11	109.50	-4.2	30,071	-0.01%
2022/06/16	6	111.83	2	111.00	111.50	4	29,597	0.01%
2022/06/15	0	112.00	0.1	112.00	112.00	-0.1	30,439	0.00%
2022/06/14	1	111.50	4.1	110.75	111.50	-3.1	30,755	-0.01%
2022/06/13	16.3	111.50	2	112.00	111.50	14.3	30,823	0.05%
2022/06/10	1.1	114.50	1	114.50	114.00	0.1	30,587	0.00%
2022/06/09	3	114.67	1.2	115.00	115.50	1.8	30,617	0.01%
2022/06/08	3	113.83	1	114.00	114.00	2	30,518	0.01%
2022/06/07	10	114.45	4.1	114.01	113.50	5.9	30,625	0.02%
2022/06/06	0	0.00	8	115.50	115.50	-8	30,483	-0.03%
2022/06/02	7.2	114.58	0.2	115.45	114.00	7	30,890	0.02%
2022/06/01	57	114.54	1.2	115.00	114.50	55.8	31,010	0.18%
2022/05/31	9.1	112.66	9.5	111.88	113.00	-0.4	30,133	0.00%
2022/05/30	17	110.00	8.1	109.38	110.50	8.9	28,871	0.03%
2022/05/27	1.1	110.48	2	110.49	110.00	-1	28,372	0.00%
2022/05/26	2	109.75	1	109.50	109.00	1	27,992	0.00%
2022/05/25	2	109.50	4.3	109.27	109.50	-2.3	27,818	-0.01%
2022/05/24	5.1	108.11	1	109.00	108.00	4.1	27,347	0.01%
2022/05/23	6	107.58	3	108.33	108.00	3	26,969	0.01%
2022/05/20	1.5	108.03	5.1	108.39	107.00	-3.6	26,832	-0.01%
2022/05/19	0.2	105.76	2	106.75	107.50	-1.8	26,456	-0.01%
2022/05/18	0	0.00	4.2	106.38	107.00	-4.2	26,023	-0.02%
2022/05/17	2.2	104.95	13.1	105.00	105.00	-10.9	25,518	-0.04%
2022/05/16	0.4	104.00	0	0.00	104.50	0.4	25,323	0.00%
2022/05/13	0.5	103.50	3	103.50	104.00	-2.5	25,172	-0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	2	103.50	0.4	103.50	103.00	1.6	25,124	0.01%
2022/05/10	2	104.00	0	0.00	104.00	2	25,133	0.01%
2022/05/05	3	105.33	5	105.00	104.50	-2	25,631	-0.01%
2022/05/04	0	0.00	0.1	104.00	104.00	-0.1	25,602	0.00%
2022/04/29	0.3	102.00	0	0.00	102.00	0.3	25,993	0.00%
2022/04/28	2	101.00	0	0.00	101.50	2	26,305	0.01%
2022/04/27	13.2	100.39	0	0.00	100.00	13.2	26,323	0.05%
2022/04/26	2	100.51	0	0.00	101.00	2	26,227	0.01%
2022/04/25	8.4	100.71	0	0.00	100.50	8.4	26,131	0.03%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	0	0.00	0.4	102.50	103.00	-0.4	26,106	0.00%
2022/04/19	3.2	102.53	1	102.50	102.00	2.2	26,095	0.01%
2022/04/18	0	103.00	0	0.00	102.50	0	26,235	0.00%
2022/04/15	1	103.50	0	0.00	103.00	1	26,622	0.00%
2022/04/13	0	103.50	0	0.00	104.00	0	27,740	0.00%
2022/04/12	1	103.00	1	102.50	102.00	0	29,846	0.00%
2022/04/11	2.5	102.12	0	0.00	102.00	2.5	29,853	0.01%
2022/04/08	3.4	102.86	0	0.00	103.00	3.4	29,736	0.01%
2022/04/07	3.2	103.85	0	0.00	103.00	3.2	29,605	0.01%
2022/04/06	1.6	104.54	0	0.00	105.00	1.6	29,253	0.01%
2022/04/01	3.2	104.68	0	0.00	104.50	3.2	28,990	0.01%
2022/03/31	2.3	105.57	0	0.00	106.00	2.3	28,748	0.01%
2022/03/30	0	105.50	0	0.00	105.50	0	28,608	0.00%
2022/03/29	3	105.17	0	0.00	105.50	3	28,506	0.01%
2022/03/28	1	106.00	10	106.00	106.00	-9	28,443	-0.03%
2022/03/25	0	106.50	1	106.50	106.00	-1	28,332	0.00%
2022/03/24	2	107.00	3	106.83	106.50	-1	28,289	0.00%
2022/03/23	0	104.75	2	105.00	105.50	-2	27,980	-0.01%
2022/03/22	3	104.00	3.1	104.02	104.00	-0.1	28,224	0.00%
2022/03/21	0	105.00	1	105.50	104.50	-1	28,256	0.00%
2022/03/18	0	105.00	1.1	104.59	106.00	-1.1	28,271	0.00%
2022/03/17	7	103.71	15	103.87	104.00	-8	27,192	-0.03%
2022/03/16	0.2	101.72	0	0.00	101.50	0.2	26,806	0.00%
2022/03/15	3	101.18	0	0.00	101.00	3	26,458	0.01%
2022/03/14	3.4	102.87	1.4	103.00	102.50	2	26,525	0.01%
2022/03/11	3	103.01	11	103.50	103.50	-8	26,516	-0.03%
2022/03/10	1	103.00	1	103.00	103.00	0	26,500	0.00%
2022/03/09	3	101.84	0	0.00	101.50	3	26,385	0.01%
2022/03/08	13.6	100.72	67	101.43	101.50	-53.4	26,349	-0.20%
2022/03/07	7.2	103.00	0	0.00	102.50	7.2	25,720	0.03%
2022/03/04	11.2	104.46	0	0.00	105.00	11.2	25,816	0.04%
2022/03/03	0.1	105.00	0	0.00	104.50	0.1	25,972	0.00%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	0	0.00	2	104.50	104.50	-2	26,204	-0.01%
2022/02/25	14.2	103.04	1	103.00	103.00	13.2	26,220	0.05%
2022/02/24	6.3	103.01	7	102.64	102.50	-0.7	26,098	0.00%
2022/02/23	2.8	104.64	0	0.00	105.00	2.8	25,606	0.01%
2022/02/22	3	104.50	1	105.00	104.50	2	25,709	0.01%
2022/02/21	1.2	106.00	11	106.45	106.00	-9.8	25,784	-0.04%
2022/02/18	0.1	105.50	0	0.00	105.50	0.1	25,924	0.00%
2022/02/17	0	0.00	1.2	105.92	106.00	-1.2	25,998	0.00%
2022/02/16	3.1	105.34	2	105.00	105.50	1.1	26,003	0.00%
2022/02/15	1	104.50	2	104.00	104.00	-1	26,223	0.00%
2022/02/14	10	104.00	2	104.00	104.00	8	26,310	0.03%
2022/02/11	1	105.50	1	105.50	106.00	0	26,318	0.00%
2022/02/10	0	0.00	1	106.00	106.50	-1	26,440	0.00%
2022/02/09	5.1	106.10	11	106.05	106.50	-5.9	26,437	-0.02%
2022/02/08	10	105.50	8	105.69	105.50	2	26,352	0.01%
2022/02/07	2.3	103.45	9	103.50	103.00	-6.7	25,826	-0.03%
2022/01/26	15.1	102.40	2	102.50	102.00	13.1	25,471	0.05%
2022/01/25	3.9	102.70	3	102.99	103.00	0.8	25,257	0.00%
2022/01/24	4.1	103.14	0	0.00	103.00	4.1	25,076	0.02%
2022/01/21	12.2	102.21	0	0.00	102.00	12.2	24,727	0.05%
2022/01/20	2.1	103.50	0	0.00	103.00	2.1	24,415	0.01%
2022/01/19	2.1	103.74	0	104.00	103.50	2	24,199	0.01%
2022/01/18	0.1	104.00	0.1	104.50	103.50	0	24,100	0.00%
2022/01/17	4.3	104.00	0	0.00	103.50	4.3	24,204	0.02%
2022/01/14	3.3	103.35	0	0.00	103.50	3.3	24,181	0.01%
2022/01/13	3	105.33	1	105.00	105.50	2	24,050	0.01%
2022/01/12	1.2	104.10	0	104.50	104.50	1.2	24,214	0.01%
2022/01/11	3.3	104.20	1	104.01	104.50	2.3	24,338	0.01%
2022/01/10	3	104.83	8.4	104.65	104.50	-5.3	24,605	-0.02%
2022/01/07	4.3	106.65	1.1	106.09	106.50	3.2	24,846	0.01%
2022/01/06	6	107.00	4.2	107.51	107.00	1.8	24,497	0.01%
2022/01/05	43.5	108.57	48.8	108.03	109.00	-5.3	23,990	-0.02%
2022/01/04	0.1	103.50	0	0.00	103.50	0.1	22,264	0.00%
2022/01/03	3.8	103.81	0	0.00	103.00	3.8	22,420	0.02%
2021/12/30	1.6	104.50	0	0.00	104.00	1.6	22,693	0.01%
2021/12/29	2	105.00	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0	0.00	9	105.00	105.50	-9	23,528	-0.04%
2021/12/24	0	104.00	1	104.50	104.00	-1	24,112	0.00%
2021/12/23	0.6	104.00	0	0.00	104.00	0.6	24,295	0.00%
2021/12/22	3.1	103.84	2	103.50	103.50	1.1	24,599	0.00%
2021/12/21	0	0.00	7	104.36	104.50	-7	24,777	-0.03%
2021/12/20	10.1	103.00	0	0.00	103.00	10.1	24,788	0.04%
2021/12/17	12	103.50	0	0.00	103.50	12	24,743	0.05%
2021/12/16	0	105.00	0	0.00	103.50	0	24,530	0.00%
2021/12/15	0	0.00	2	104.50	105.00	-2	24,606	-0.01%
2021/12/14	7	104.14	2	104.25	104.50	5	24,867	0.02%
2021/12/13	0	105.00	0.2	105.50	104.50	-0.2	24,882	0.00%
2021/12/10	1	105.00	2	104.75	105.00	-1	25,648	0.00%
2021/12/09	2	105.50	0	0.00	106.00	2	25,628	0.01%
2021/12/08	9.3	105.52	1.2	105.63	105.00	8.2	25,632	0.03%
2021/12/07	1	106.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	2	106.25	6	106.33	106.50	-4	25,185	-0.02%
2021/12/03	0	0.00	0.1	106.00	105.00	-0.1	25,281	0.00%
2021/12/02	50.3	106.50	0	0.00	105.00	50.3	25,365	0.20%
2021/12/01	1.3	104.80	3	105.33	105.50	-1.8	25,219	-0.01%
2021/11/30	1.6	104.11	0	0.00	103.50	1.6	25,243	0.01%
2021/11/29	3.1	103.37	0	0.00	103.50	3.1	24,913	0.01%
2021/11/26	7.4	104.01	4.3	104.00	103.50	3.1	24,820	0.01%
2021/11/25	3.2	105.18	1	105.50	105.00	2.2	24,927	0.01%
2021/11/24	3	104.84	1	105.50	105.50	2	24,868	0.01%
2021/11/23	1	106.00	0	0.00	106.00	1	24,601	0.00%
2021/11/19	1.1	107.00	0	107.50	106.50	1.1	24,384	0.00%
2021/11/18	0.1	107.00	1.3	107.00	107.00	-1.2	24,337	0.00%
2021/11/17	6.2	107.26	1	107.00	107.00	5.2	24,205	0.02%
2021/11/16	3	108.00	1	108.50	108.00	2	24,180	0.01%
2021/11/15	12.6	108.55	3	108.83	108.00	9.6	24,775	0.04%
2021/11/12	5	108.70	3	108.50	109.00	2	24,877	0.01%
2021/11/11	7.1	107.93	0.4	108.00	107.50	6.6	24,858	0.03%
2021/11/10	1	109.00	5.2	109.08	109.00	-4.2	25,126	-0.02%
2021/11/09	0	108.00	0	0.00	108.00	0	25,521	0.00%
2021/11/08	1	107.00	3	107.50	107.50	-2	25,431	-0.01%
2021/11/05	0	0.00	1.1	108.50	109.00	-1.1	25,877	0.00%
2021/11/04	1	108.00	2	108.00	108.00	-1	26,297	0.00%
2021/11/03	2	107.75	2	108.00	107.50	0	26,495	0.00%
2021/11/02	3	107.50	0	0.00	107.50	3	26,978	0.01%
2021/11/01	2.1	107.74	1.1	107.48	106.50	1.1	26,974	0.00%
2021/10/29	4.3	107.38	1	107.49	107.00	3.3	27,025	0.01%
2021/10/28	2	108.00	2	108.25	108.50	0	27,041	0.00%
2021/10/27	2.4	108.00	2	107.75	108.00	0.4	27,205	0.00%
2021/10/26	5.1	108.99	7	108.93	109.00	-1.9	27,413	-0.01%
2021/10/25	0	0.00	2.1	107.55	108.00	-2.1	27,459	-0.01%
2021/10/22	0	107.50	1.1	108.41	107.50	-1.1	27,653	0.00%
2021/10/21	0.2	107.88	3.1	107.99	108.00	-2.9	27,868	-0.01%
2021/10/20	3.1	107.48	3	107.67	107.50	0.1	27,916	0.00%
2021/10/19	3.1	107.33	8.3	107.04	107.00	-5.3	27,785	-0.02%
2021/10/18	5.3	108.42	3	108.83	107.50	2.3	28,334	0.01%
2021/10/15	7.1	109.13	17	108.56	109.50	-10	28,682	-0.03%
2021/10/14	1	107.00	1	106.50	106.50	0	28,303	0.00%
2021/10/13	1.5	104.67	4	105.88	105.50	-2.5	28,537	-0.01%
2021/10/12	2.1	104.76	10	105.00	105.00	-7.9	28,786	-0.03%
2021/10/08	1	107.50	2	107.50	108.00	-1	29,185	0.00%
2021/10/07	0.3	105.70	4.7	106.01	107.00	-4.5	29,179	-0.02%
2021/10/06	10.3	104.24	3.1	103.84	103.00	7.2	29,150	0.02%
2021/10/05	1.8	101.75	0	0.00	101.50	1.8	28,786	0.01%
2021/10/04	7	103.21	1.2	103.07	103.00	5.8	28,567	0.02%
2021/10/01	3.3	103.51	10.3	103.02	103.00	-6.9	28,543	-0.02%
2021/09/30	0.2	106.00	0	0.00	105.00	0.2	28,439	0.00%
2021/09/29	8.6	105.01	6.3	104.94	105.00	2.3	28,792	0.01%
2021/09/28	3.6	106.57	0	0.00	106.50	3.6	29,592	0.01%
2021/09/27	1.2	107.57	1	108.00	107.50	0.2	29,497	0.00%
2021/09/24	0.4	108.00	2.2	107.55	107.50	-1.8	29,530	-0.01%
2021/09/23	2.2	107.04	0	0.00	106.50	2.2	29,793	0.01%
2021/09/22	6.7	106.62	2	106.75	107.00	4.7	29,774	0.02%
2021/09/17	2	108.51	4.3	108.24	108.50	-2.3	29,528	-0.01%
2021/09/16	5.2	108.13	2.1	107.77	107.50	3.2	29,476	0.01%
2021/09/15	19.6	109.83	13.1	109.47	108.50	6.5	29,612	0.02%
2021/09/14	0.3	107.50	0	0.00	107.50	0.3	29,019	0.00%
2021/09/13	0.2	107.50	0	0.00	106.50	0.2	29,065	0.00%
2021/09/10	1.1	107.55	0	0.00	108.00	1.1	29,390	0.00%
2021/09/09	3.1	106.69	1	106.00	107.00	2.1	29,660	0.01%
2021/09/08	6.2	107.44	1.6	109.00	107.50	4.6	29,623	0.02%
2021/09/07	1	108.50	0	0.00	108.50	1	29,547	0.00%
2021/09/06	4.3	111.68	2	111.75	111.00	2.3	29,553	0.01%
2021/09/03	0.1	112.00	0.1	112.00	112.50	0.1	29,849	0.00%
2021/09/02	2.3	111.48	3.1	111.33	111.50	-0.8	29,768	0.00%
2021/09/01	2	110.50	0.2	111.00	111.00	1.8	29,654	0.01%
2021/08/31	5.1	108.51	9	109.94	111.00	-3.9	29,587	-0.01%
2021/08/30	0	0.00	0.2	108.50	109.00	-0.2	29,418	0.00%
2021/08/27	1	108.50	1	107.50	108.00	0	29,666	0.00%
2021/08/26	0.3	107.79	0.4	108.25	107.50	-0.1	29,835	0.00%
2021/08/25	1.1	108.02	1.3	108.50	108.50	-0.3	30,168	0.00%
2021/08/24	2	108.25	0	0.00	109.00	2	30,304	0.01%
2021/08/23	1.7	107.08	0	0.00	107.50	1.7	30,576	0.01%
2021/08/20	2.3	103.63	1.2	104.50	104.50	1.1	30,649	0.00%
2021/08/19	5.2	104.12	0	0.00	103.00	5.2	31,163	0.02%
2021/08/18	2.4	105.97	0.2	107.50	107.00	2.2	30,717	0.01%
2021/08/17	5	107.00	20	106.50	106.50	-15	31,031	-0.05%
2021/08/16	1.1	107.51	1	108.00	107.50	0.1	31,124	0.00%
2021/08/13	2.2	109.25	3	109.83	109.00	-0.8	31,441	0.00%
2021/08/12	1.3	108.62	0.6	109.04	109.00	0.7	31,378	0.00%
2021/08/11	1.1	107.50	2.1	107.99	109.00	-1	31,859	0.00%
2021/08/10	8.7	108.92	18	109.44	108.50	-9.3	32,440	-0.03%
2021/08/09	11	111.91	22.2	111.98	112.00	-11.1	33,341	-0.03%
2021/08/06	6.1	112.08	3	112.83	112.50	3.1	33,684	0.01%
2021/08/05	0.2	111.50	0	112.00	112.00	0.2	34,169	0.00%
2021/08/04	0.2	112.00	0.1	112.00	112.00	0.2	36,329	0.00%
2021/08/03	2.1	111.26	2	111.00	111.50	0.1	37,309	0.00%
2021/08/02	0.2	111.25	2	112.25	113.00	-1.8	37,640	0.00%
2021/07/30	1.1	109.58	0	0.00	110.00	1.1	38,246	0.00%
2021/07/29	1.5	110.96	1	111.00	111.00	0.5	38,400	0.00%
2021/07/28	0.1	109.50	2	109.50	110.50	-1.9	39,142	0.00%
2021/07/27	1.1	111.00	1	111.50	111.50	0.1	40,042	0.00%
2021/07/26	5.2	109.81	0	0.00	110.00	5.2	40,774	0.01%
2021/07/23	8.1	111.07	8	110.50	110.50	0.1	40,978	0.00%
2021/07/22	18.8	110.32	6	110.67	110.50	12.8	41,267	0.03%
2021/07/21	2.7	113.15	12.3	112.90	112.50	-9.6	41,185	-0.02%
2021/07/20	13.1	114.93	2.5	114.86	114.50	10.6	40,817	0.03%
2021/07/19	0.3	117.00	5.1	117.00	116.50	-4.7	41,033	-0.01%
2021/07/16	3.3	118.85	4	118.99	119.50	-0.7	41,627	0.00%
2021/07/15	24.2	118.63	23.3	119.22	119.50	0.9	41,646	0.00%
2021/07/14	9	116.50	14.3	116.78	116.00	-5.3	41,038	-0.01%
2021/07/13	16.1	116.31	18.4	116.64	116.50	-2.4	41,122	-0.01%
2021/07/12	6	115.17	7.4	115.07	115.00	-1.4	41,396	0.00%
2021/07/09	5.5	114.50	8.5	113.88	114.00	-3	41,770	-0.01%
2021/07/08	11.2	115.50	2.1	115.50	115.50	9	42,184	0.02%
2021/07/07	3.3	115.38	9	115.78	115.00	-5.7	42,614	-0.01%
2021/07/06	15.8	116.20	3.1	116.98	116.50	12.7	43,302	0.03%
2021/07/05	27.5	115.64	10.3	115.66	117.00	17.2	43,911	0.04%
2021/07/02	0	0.00	2	112.00	111.50	-2	43,223	0.00%
2021/07/01	1	112.00	2	112.00	112.00	-1	43,510	0.00%
2021/06/30	0.1	112.62	1.6	112.53	112.00	-1.5	43,940	0.00%
2021/06/29	3	111.83	2	111.75	111.50	1	45,039	0.00%
2021/06/28	3.1	111.52	4.1	112.00	111.50	-1	46,909	0.00%
2021/06/25	9.3	114.39	9	113.94	113.00	0.3	47,286	0.00%
2021/06/24	3	112.49	4	112.25	113.00	-1	47,379	0.00%
2021/06/23	0	0.00	2	110.75	111.50	-2	47,741	0.00%
2021/06/22	1.1	109.00	1	109.00	108.50	0.1	48,354	0.00%
2021/06/21	3.5	109.47	1.3	109.23	108.50	2.2	49,335	0.00%
2021/06/18	9	112.44	0	0.00	111.50	9	50,635	0.02%
2021/06/17	5.1	111.21	4	112.00	113.00	1.1	51,947	0.00%
2021/06/16	6.1	112.00	1	112.00	111.50	5.1	54,351	0.01%
2021/06/15	3.3	112.54	0	0.00	113.00	3.3	56,251	0.01%
2021/06/11	0.4	113.00	8	113.69	113.50	-7.6	58,242	-0.01%
2021/06/10	0	110.50	0	0.00	110.50	0	59,189	0.00%
2021/06/09	1	110.00	16.2	109.54	109.50	-15.2	60,027	-0.03%
2021/06/08	0.1	111.00	0.1	110.50	110.50	0	61,243	0.00%
2021/06/07	0	110.33	10	111.50	110.50	-10	62,197	-0.02%
2021/06/04	2	110.25	6	110.58	112.00	-4	62,654	-0.01%
2021/06/03	1	111.52	2.4	111.31	111.00	-1.3	62,906	0.00%
2021/06/02	4.1	112.02	5	112.10	112.00	-0.9	63,414	0.00%
2021/06/01	3.5	114.02	1.1	114.00	114.50	2.5	64,306	0.00%
2021/05/31	2.8	112.64	8.5	113.24	113.50	-5.7	65,255	-0.01%
2021/05/28	1	110.50	10.7	110.55	111.00	-9.7	66,126	-0.01%
2021/05/27	4.6	108.55	3	108.83	109.50	1.6	66,575	0.00%
2021/05/26	2.8	111.09	0.4	111.00	111.50	2.4	67,559	0.00%
2021/05/25	1.4	111.65	0	0.00	112.00	1.4	69,013	0.00%
2021/05/24	4.3	109.03	0	0.00	109.50	4.3	69,079	0.01%
2021/05/21	14.6	109.15	5.3	109.16	109.50	9.3	69,408	0.01%
2021/05/20	2.2	105.05	4.5	105.50	106.00	-2.3	69,516	0.00%
2021/05/19	15.1	104.97	1.5	105.50	105.00	13.6	70,236	0.02%
2021/05/18	2.2	104.98	8.8	104.75	107.00	-6.6	70,231	-0.01%
2021/05/17	18.1	99.00	10	99.05	98.20	8.1	70,387	0.01%
2021/05/14	2.5	104.98	5	104.90	104.50	-2.5	70,236	0.00%
2021/05/13	7.8	102.22	7	100.47	103.00	0.8	70,571	0.00%
2021/05/12	36.6	99.73	41.1	101.52	102.00	-4.5	70,334	-0.01%
2021/05/11	25.7	107.96	11	107.09	107.00	14.6	69,233	0.02%
2021/05/10	13.1	113.62	5.9	113.69	113.00	7.2	69,994	0.01%
2021/05/07	7.5	116.19	2.4	115.73	117.50	5.1	72,312	0.01%
2021/05/06	0.4	111.95	1.5	111.33	112.50	-1.1	73,359	0.00%
2021/05/05	9.4	111.33	6.9	112.35	110.00	2.5	74,195	0.00%
2021/05/04	24.7	109.32	26	109.42	108.50	-1.3	75,249	0.00%
2021/05/03	4.3	113.26	5.3	113.01	112.50	-1	76,133	0.00%
2021/04/29	19.7	116.43	3.1	117.50	116.00	16.6	78,603	0.02%
2021/04/28	11.4	117.07	2.8	117.50	117.00	8.6	79,282	0.01%
2021/04/27	2.3	118.78	3	119.83	118.50	-0.7	80,842	0.00%
2021/04/26	5.6	118.14	7.2	119.50	117.50	-1.7	81,368	0.00%
2021/04/23	12.2	118.05	5.7	118.64	119.00	6.5	82,262	0.01%
2021/04/22	19.5	118.62	16.4	119.76	117.50	3.1	84,441	0.00%
2021/04/21	4.5	120.40	9	120.72	120.00	-4.5	88,574	-0.01%
2021/04/20	10.4	121.60	5.1	121.99	122.00	5.3	89,305	0.01%
2021/04/19	3.4	122.66	15.3	122.00	121.50	-11.9	90,633	-0.01%
2021/04/16	4.7	123.24	14	123.43	123.50	-9.4	91,260	-0.01%
2021/04/15	1.2	120.55	0	121.00	121.00	1.2	92,273	0.00%
2021/04/14	4.8	121.33	3.3	120.12	121.50	1.5	93,500	0.00%
2021/04/13	2.3	122.04	1.2	122.13	122.50	1.1	96,281	0.00%
2021/04/12	7.7	120.85	10.2	120.31	120.50	-2.5	99,322	0.00%
2021/04/09	12.8	121.03	5	121.00	120.00	7.8	102,027	0.01%
2021/04/08	4.1	122.63	4.7	122.54	122.50	-0.6	101,224	0.00%
2021/04/07	6.7	123.65	5.5	123.27	123.50	1.2	101,243	0.00%
2021/04/06	12.5	122.88	27.1	122.93	122.50	-14.7	101,439	-0.01%
2021/04/01	10.6	122.28	11.9	122.53	121.50	-1.3	101,864	0.00%
2021/03/31	51.8	124.72	19.8	124.54	124.00	32	102,143	0.03%
2021/03/30	1	129.00	4	129.00	129.50	-3	100,661	0.00%
2021/03/29	7.1	128.14	5	128.00	128.50	2.1	100,823	0.00%
2021/03/26	9.4	126.62	27.9	127.34	126.50	-18.5	101,700	-0.02%
2021/03/25	7.6	127.81	7.5	127.35	126.50	0.1	101,299	0.00%
2021/03/24	35.8	129.17	13.1	128.17	128.00	22.7	100,686	0.02%
2021/03/23	26.3	132.49	32.8	131.33	130.50	-6.4	99,806	-0.01%
2021/03/22	22.3	125.75	38.3	126.96	130.00	-16	98,701	-0.02%
2021/03/19	48.8	125.10	43.6	124.95	123.50	5.1	97,546	0.01%
2021/03/18	38.7	129.85	26.4	129.80	129.50	12.3	95,637	0.01%
2021/03/17	40	126.09	46.5	125.27	126.00	-6.5	94,357	-0.01%
2021/03/16	42.9	122.09	12.8	122.69	123.00	30.1	92,873	0.03%
2021/03/15	8.2	120.29	12.1	120.62	121.00	-3.9	92,452	0.00%
2021/03/12	10	118.62	8	119.25	120.00	2	93,263	0.00%
2021/03/11	10	116.85	30.5	116.56	117.00	-20.4	94,385	-0.02%
2021/03/10	1.3	116.35	19.4	116.17	115.50	-18.1	93,926	-0.02%
2021/03/09	6.1	113.34	1.4	114.48	115.00	4.8	93,640	0.01%
2021/03/08	29.7	115.01	3	114.83	113.50	26.7	93,481	0.03%
2021/03/05	9.2	113.86	19.3	114.68	115.00	-10.1	92,985	-0.01%
2021/03/04	9.4	114.07	13	114.92	114.50	-3.6	92,545	0.00%
2021/03/03	1.3	113.77	18	114.83	115.50	-16.7	91,575	-0.02%
2021/03/02	5.2	113.52	1.2	112.67	112.00	4	90,689	0.00%
2021/02/26	26.1	112.66	4	113.50	112.00	22.1	90,179	0.02%
2021/02/25	17.7	115.43	35.6	115.32	116.50	-17.9	88,553	-0.02%
2021/02/24	9.5	112.22	4.1	112.76	110.50	5.4	87,097	0.01%
2021/02/23	10.4	110.67	4	110.38	111.50	6.4	86,598	0.01%
2021/02/22	10	112.46	4.3	112.15	111.00	5.7	86,137	0.01%
2021/02/19	8.3	110.50	9	110.32	110.00	-0.7	85,645	0.00%
2021/02/18	13.8	113.56	2.2	113.50	113.00	11.6	84,850	0.01%
2021/02/17	12.4	114.21	9	114.11	114.00	3.4	84,908	0.00%
2021/02/05	13.5	113.98	4	114.62	113.50	9.4	83,928	0.01%
2021/02/04	14.4	114.81	0.5	115.00	114.00	14	83,134	0.02%
2021/02/03	10.6	116.55	8.5	116.80	116.50	2.1	82,680	0.00%
2021/02/02	8.7	115.74	6.4	116.27	116.50	2.3	82,107	0.00%
2021/02/01	14.5	110.52	19.1	110.19	113.00	-4.6	81,389	-0.01%
2021/01/29	38.9	115.25	21.8	114.75	111.50	17.1	79,640	0.02%
2021/01/28	16.7	119.56	9.1	119.00	118.50	7.6	76,874	0.01%
2021/01/27	13.3	123.23	6	123.50	123.00	7.3	75,136	0.01%
2021/01/26	20.5	122.40	21	121.31	122.00	-0.5	73,916	0.00%
2021/01/25	15.8	120.34	14	120.93	123.00	1.8	72,070	0.00%
2021/01/22	46.9	119.86	41.8	120.14	121.50	5.1	70,174	0.01%
2021/01/21	2.8	116.05	32.5	116.51	117.00	-29.7	67,021	-0.04%
2021/01/20	18.6	116.30	8.5	116.26	114.50	10.1	66,129	0.02%
2021/01/19	6	114.67	4	115.63	115.00	2	64,197	0.00%
2021/01/18	23.7	112.93	27.1	113.45	114.00	-3.4	63,005	-0.01%
2021/01/15	46.6	115.55	26.8	115.33	115.50	19.9	61,737	0.03%
2021/01/14	35.6	114.88	27.4	112.94	116.00	8.2	59,302	0.01%
2021/01/13	20	105.93	18	105.72	106.50	2	54,542	0.00%
2021/01/12	18.1	104.03	9.3	104.18	104.00	8.8	53,983	0.02%
2021/01/11	10.1	107.25	4.4	107.80	107.50	5.7	53,647	0.01%
2021/01/08	16.7	107.39	22.4	107.62	108.00	-5.7	53,291	-0.01%
2021/01/07	8.4	106.50	13.2	107.06	107.00	-4.8	51,832	-0.01%
2021/01/06	48.7	106.11	29.2	105.16	105.00	19.6	50,561	0.04%
2021/01/05	31.1	103.07	28	103.29	104.00	3.1	47,274	0.01%
2021/01/04	20.6	96.58	26.3	95.93	99.90	-5.8	44,037	-0.01%
2020/12/31	3	91.53	1.3	91.65	92.00	1.7	40,427	0.00%
2020/12/30	1.5	90.87	0	0.00	91.60	1.5	40,179	0.00%
2020/12/29	7.5	90.81	1.5	90.67	90.40	6	39,796	0.02%
2020/12/28	21.4	92.40	6	92.28	91.80	15.4	39,355	0.04%
2020/12/25	10.4	91.63	7.2	91.51	91.80	3.2	38,556	0.01%
2020/12/24	3	89.43	4	89.43	89.60	-1	37,188	0.00%
2020/12/23	8	88.60	0.3	88.60	88.80	7.7	37,032	0.02%
2020/12/22	15	89.07	28.3	88.63	87.70	-13.3	36,732	-0.04%
2020/12/21	4	87.95	0	0.00	88.00	4	36,124	0.01%
2020/12/18	2	87.70	21	87.71	87.70	-19	35,941	-0.05%
2020/12/17	2	87.90	1	88.00	87.80	1	35,866	0.00%
2020/12/16	23.4	87.99	7	87.87	88.20	16.4	35,716	0.05%
2020/12/15	3	87.37	7	86.81	87.10	-4	35,463	-0.01%
2020/12/14	2	88.70	2	88.80	87.70	0	35,162	0.00%
2020/12/11	1.4	86.49	9	87.24	87.60	-7.7	34,666	-0.02%
2020/12/10	4	88.11	3.8	87.97	87.70	0.2	33,930	0.00%
2020/12/09	2.6	89.01	10	88.78	89.00	-7.4	33,480	-0.02%
2020/12/08	42.6	88.37	29.3	88.07	87.60	13.3	32,621	0.04%
2020/12/07	12.8	86.55	25.3	86.50	87.90	-12.5	31,140	-0.04%
2020/12/04	5	82.96	14	82.91	82.90	-9	28,798	-0.03%
2020/12/03	0	0.00	1	82.10	82.00	-1	28,368	0.00%
2020/12/01	0	0.00	1	82.40	82.90	-1	28,227	0.00%
2020/11/30	0.7	82.60	0	0.00	82.30	0.7	28,504	0.00%
2020/11/27	5	82.50	2	82.50	82.60	3	27,917	0.01%
2020/11/26	4	82.93	2	82.90	83.00	2	27,869	0.01%
2020/11/24	13	82.24	9	82.39	82.00	4	27,853	0.01%
2020/11/23	1.1	82.61	2	82.65	82.90	-0.9	27,877	0.00%
2020/11/20	5	82.44	0	0.00	82.50	5	27,738	0.02%
2020/11/19	0.5	82.70	1	82.70	82.90	-0.5	27,618	0.00%
2020/11/18	0	83.00	0	0.00	83.20	0	27,595	0.00%
2020/11/17	5.1	82.72	1	82.70	83.00	4.1	27,491	0.01%
2020/11/16	1.1	82.48	3	82.57	82.60	-1.9	27,885	-0.01%
2020/11/13	3.1	81.70	2	81.60	81.40	1.1	27,577	0.00%
2020/11/12	2	81.55	3	81.90	81.90	-1	27,494	0.00%
2020/11/11	0	0.00	16	81.38	81.60	-16	27,213	-0.06%
2020/11/10	1	80.99	1	80.80	80.80	0	27,174	0.00%
2020/11/09	0.4	80.50	0	0.00	81.20	0.4	28,235	0.00%
2020/11/06	0.5	79.20	0	0.00	79.70	0.5	28,321	0.00%
2020/11/05	0	0.00	1	78.90	79.00	-1	28,488	0.00%
2020/11/04	2	78.60	0	0.00	78.80	2	29,073	0.01%
2020/11/03	1	78.50	1	78.50	78.30	0	29,122	0.00%
2020/11/02	3	78.00	3	78.10	78.30	0	29,432	0.00%
2020/10/30	1	77.40	11	77.52	77.50	-10	29,600	-0.03%
2020/10/29	7	77.46	4	77.20	78.00	3	29,550	0.01%
2020/10/23	3	81.20	1	80.80	80.70	2	31,049	0.01%
2020/10/22	0	0.00	1	80.40	80.80	-1	32,073	0.00%
2020/10/21	1	80.60	0	0.00	80.40	1	32,779	0.00%
2020/10/20	2	81.60	3	81.50	81.40	-1	33,058	0.00%
2020/10/19	2	81.10	12.2	80.77	81.30	-10.2	33,610	-0.03%
2020/10/16	7	79.14	9	79.53	78.60	-2	33,408	-0.01%
2020/10/15	1	78.10	1	78.30	78.10	0	33,847	0.00%
2020/10/14	0	0.00	1	78.20	78.00	-1	34,602	0.00%
2020/10/12	0	0.00	3	78.53	78.70	-3	35,259	-0.01%
2020/10/08	0	0.00	8	77.80	78.00	-8	35,425	-0.02%
2020/10/06	2	78.20	2	77.90	77.80	0	36,066	0.00%
2020/10/05	0	0.00	2.5	77.62	77.70	-2.5	36,653	-0.01%
2020/09/29	0	0.00	1	78.30	77.00	-1	37,455	0.00%
2020/09/28	0	0.00	7	76.53	76.90	-7	37,793	-0.02%
2020/09/25	6	74.78	2	74.95	74.30	4	38,001	0.01%
2020/09/24	12	75.30	2	75.55	75.00	10	38,076	0.03%
2020/09/23	0	77.00	0	0.00	76.70	0	37,687	0.00%
2020/09/22	1	76.90	0	0.00	76.80	1	38,132	0.00%
2020/09/21	1	78.00	3	77.73	77.40	-2	38,706	-0.01%
2020/09/16	3	78.73	0	0.00	78.80	3	41,362	0.01%
2020/09/15	2	79.00	1	79.10	79.10	1	41,339	0.00%
2020/09/14	0	0.00	2	79.10	79.40	-2	41,646	0.00%
2020/09/11	1	78.50	0	0.00	78.50	1	41,491	0.00%
2020/09/10	0	0.00	3	78.50	78.50	-3	41,523	-0.01%
2020/09/09	0	0.00	1	77.10	77.90	-1	41,410	0.00%
2020/09/08	1	77.40	1	77.89	77.50	0	41,473	0.00%
2020/09/04	4	76.98	12	77.00	76.90	-8	41,954	-0.02%
2020/09/03	12	78.78	1.5	78.20	77.70	10.5	41,789	0.03%
2020/09/02	1	77.00	2	77.50	77.80	-1	41,734	0.00%
2020/09/01	1	76.90	1	76.70	77.00	0	42,211	0.00%
2020/08/31	1	76.90	0	0.00	76.90	1	42,474	0.00%
2020/08/28	0	0.00	1	77.50	77.50	-1	42,692	0.00%
2020/08/27	3	77.70	0	0.00	77.50	3	42,988	0.01%
2020/08/26	2	77.95	2	78.30	78.20	0	43,281	0.00%
2020/08/25	0	0.00	2	78.20	78.30	-2	43,441	0.00%
2020/08/24	1	78.00	3	77.90	77.60	-2	43,891	0.00%
2020/08/21	3.2	78.03	2	77.80	78.20	1.2	43,964	0.00%
2020/08/20	11	77.18	4	78.43	77.10	7	43,929	0.02%
2020/08/19	1	80.30	1	80.00	79.30	0	43,368	0.00%
2020/08/18	1	79.40	12	79.78	79.80	-11	43,283	-0.03%
2020/08/17	2	80.50	24	80.30	80.20	-22	43,604	-0.05%
2020/08/14	2	79.90	0	0.00	80.40	2	43,618	0.00%
2020/08/13	9	80.82	3	79.90	79.50	6	43,559	0.01%
2020/08/12	5	80.78	5	80.96	81.40	0	42,948	0.00%
2020/08/11	4	79.93	1	79.90	79.80	3	43,139	0.01%
2020/08/10	14	80.31	12	80.14	80.50	2	43,407	0.00%
2020/08/07	3	78.77	0	0.00	78.30	3	43,275	0.01%
2020/08/06	4	79.20	3	78.90	79.00	1	43,625	0.00%
2020/08/05	14	78.18	2.4	78.06	77.90	11.6	43,829	0.03%
2020/08/04	2	77.90	0	0.00	78.10	2	44,340	0.00%
2020/08/03	10	78.25	1	77.80	77.10	9	44,597	0.02%
2020/07/31	7	78.73	0	0.00	78.40	7	44,108	0.02%
2020/07/30	3	78.13	12	77.98	78.00	-9	43,832	-0.02%
2020/07/29	8	78.80	3.5	78.73	78.00	4.5	43,666	0.01%
2020/07/28	29	79.86	4	80.48	78.40	25	43,848	0.06%
2020/07/27	8.2	78.69	2	78.20	78.00	6.2	43,342	0.01%
2020/07/24	3	80.80	31	81.30	80.00	-28	42,760	-0.07%
2020/07/23	13.4	81.50	8.1	82.03	82.10	5.3	42,348	0.01%
2020/07/22	6.2	85.52	3	85.47	85.90	3.2	41,517	0.01%
2020/07/21	13.1	85.36	6	85.58	85.30	7.1	40,594	0.02%
2020/07/20	5.3	86.45	1	86.60	86.80	4.3	39,798	0.01%
2020/07/17	6	87.90	6	88.22	88.00	0	39,066	0.00%
2020/07/16	5	87.70	9	87.52	87.60	-4	39,095	-0.01%
2020/07/15	33	86.63	2	86.80	86.60	31	38,790	0.08%
2020/07/14	3	86.87	4	86.93	86.30	-1	39,163	0.00%
2020/07/10	3	85.30	1	85.60	84.80	2	39,392	0.01%
2020/07/09	7	86.69	5	86.20	86.20	2	39,134	0.01%
2020/07/08	2	87.05	1	87.00	87.00	1	38,728	0.00%
2020/07/07	1	86.80	1	86.10	87.00	0	38,430	0.00%
2020/07/06	1	86.50	0	0.00	86.40	1	38,484	0.00%
2020/07/02	0	0.00	2	85.70	86.00	-2	39,318	-0.01%
2020/07/01	13	85.95	12	86.98	85.90	1	39,567	0.00%
2020/06/30	3	85.97	0	86.00	86.30	3	39,234	0.01%
2020/06/29	4	84.60	7	84.60	85.20	-3	38,911	-0.01%
2020/06/24	4	82.80	6	83.13	83.50	-2	37,861	-0.01%
2020/06/23	10	79.97	7	80.01	80.20	3	37,387	0.01%
2020/06/22	1	78.70	1	78.50	78.90	0	37,269	0.00%
2020/06/19	1	78.40	1	78.60	78.80	0	37,883	0.00%
2020/06/18	1	77.80	2	78.45	78.50	-1	37,988	0.00%
2020/06/16	0	0.00	1	78.40	78.40	-1	40,122	0.00%
2020/06/15	3	77.40	0	0.00	77.00	3	41,533	0.01%
2020/06/12	2	77.15	0	0.00	78.00	2	42,349	0.00%
2020/06/11	5	79.18	1.3	79.75	78.60	3.7	42,992	0.01%
2020/06/09	8	79.44	5	80.04	79.50	3	44,767	0.01%
2020/06/08	2.1	79.36	5	79.22	79.70	-2.9	45,559	-0.01%
2020/06/05	2	77.90	2	78.10	78.50	0	45,175	0.00%
2020/06/04	0	0.00	1	78.30	78.40	-1	45,232	0.00%
2020/06/03	3	78.00	4	77.78	78.10	-1	45,254	0.00%
2020/06/02	0	0.00	2	77.20	77.10	-2	45,186	0.00%
2020/05/29	0	0.00	1	75.40	75.80	-1	45,158	0.00%
2020/05/28	1	75.20	0	0.00	75.30	1	44,994	0.00%
2020/05/27	1	74.90	5	75.10	75.30	-4	45,453	-0.01%
2020/05/26	0	0.00	1	75.10	74.80	-1	45,969	0.00%
2020/05/25	4	73.10	2	73.60	73.60	2	46,216	0.00%
2020/05/22	6	73.75	2	73.85	73.60	4	46,552	0.01%
2020/05/21	1	74.60	0	0.00	74.70	1	46,325	0.00%
2020/05/20	1	74.80	2	74.55	74.50	-1	46,417	0.00%
2020/05/19	16.2	75.12	0	0.00	74.80	16.2	46,489	0.03%
2020/05/18	1	75.10	2	76.00	75.00	-1	46,100	0.00%
2020/05/15	5	77.16	1	77.20	77.10	4	45,526	0.01%
2020/05/14	3	78.33	3	78.23	78.20	0	45,023	0.00%
2020/05/13	3	78.03	5	78.42	78.80	-2	44,680	0.00%
2020/05/12	15	77.80	7	77.30	77.30	8	44,565	0.02%
2020/05/11	3	78.50	19	78.29	78.90	-16	44,747	-0.04%
2020/05/08	0	0.00	7	76.26	76.20	-7	44,242	-0.02%
2020/05/07	1	75.49	0	0.00	75.20	1	44,308	0.00%
2020/05/06	1	74.30	0	0.00	74.30	1	44,218	0.00%
2020/05/05	13	74.56	4	74.18	74.10	9	44,492	0.02%
2020/05/04	6	74.42	0	0.00	74.50	6	44,768	0.01%
2020/04/30	9	76.37	8	76.61	77.00	1	44,694	0.00%
2020/04/29	3.2	75.83	7	75.59	75.60	-3.9	44,975	-0.01%
2020/04/28	2	74.95	0	0.00	75.20	2	45,609	0.00%
2020/04/27	1	74.90	3	74.90	74.90	-2	47,798	0.00%
2020/04/23	2	74.30	0	0.00	74.00	2	48,896	0.00%
2020/04/22	3	73.07	21	73.00	73.90	-18	48,768	-0.04%
2020/04/21	17.1	74.64	33.2	73.98	73.50	-16.1	48,703	-0.03%
2020/04/20	10	75.79	8	76.10	76.20	2	48,171	0.00%
2020/04/17	3	75.83	22	75.81	75.80	-19	48,024	-0.04%
2020/04/16	3	74.67	2	74.30	74.00	1	47,392	0.00%
2020/04/15	3	74.33	1	74.10	74.10	2	47,157	0.00%
2020/04/14	4	73.70	13	74.12	74.40	-9	47,387	-0.02%
2020/04/13	0.1	73.40	0	0.00	73.10	0.1	47,485	0.00%
2020/04/10	4	73.58	3	73.90	73.90	1	47,506	0.00%
2020/04/09	50	74.83	5	74.08	74.00	45	47,817	0.09%
2020/04/08	37	73.78	15	74.02	75.00	22	47,242	0.05%
2020/04/07	4	71.23	3	70.97	71.20	1	45,981	0.00%
2020/04/06	8	69.91	1	70.00	70.20	7	45,466	0.02%
2020/04/01	1	70.10	0	0.00	70.00	1	44,975	0.00%
2020/03/31	4	70.05	0	0.00	69.90	4	44,733	0.01%
2020/03/30	11	70.18	0	0.00	70.00	11	44,283	0.02%
2020/03/27	5	71.10	4	70.75	70.10	1	43,919	0.00%
2020/03/26	0	0.00	2	70.60	71.00	-2	43,204	0.00%
2020/03/25	4	72.03	1	71.80	71.40	3	43,208	0.01%
2020/03/24	1	70.00	1	70.40	69.40	0	42,793	0.00%
2020/03/23	2	68.00	2	67.65	67.50	0	43,074	0.00%
2020/03/20	4	69.73	1	71.00	70.80	3	42,561	0.01%
2020/03/19	9	68.03	2.6	68.18	66.30	6.4	41,412	0.02%
2020/03/18	4	70.38	3	70.30	70.00	1	40,185	0.00%
2020/03/17	2	71.10	10	72.50	70.60	-8	39,472	-0.02%
2020/03/16	12	72.68	0	0.00	71.10	12	38,858	0.03%
2020/03/13	15	71.25	8	71.08	74.60	7	38,007	0.02%
2020/03/12	8	75.56	42	76.26	74.70	-34	36,846	-0.09%
2020/03/11	1	79.80	0	0.00	78.60	1	35,761	0.00%
2020/03/10	2	79.10	2.2	78.69	79.40	-0.2	35,582	0.00%
2020/03/09	5	79.60	0	0.00	79.10	5	35,358	0.01%
2020/03/06	0	0.00	1	81.10	80.80	-1	35,166	0.00%
2020/03/05	1	83.00	1	83.20	82.70	0	35,040	0.00%
2020/03/04	1	81.50	0	0.00	81.70	1	35,049	0.00%
2020/03/03	2	81.00	1	81.70	81.00	1	34,888	0.00%
2020/03/02	10	79.10	0	0.00	79.20	10	34,638	0.03%
2020/02/27	1	80.60	0	0.00	80.30	1	34,937	0.00%
2020/02/26	1	81.10	1	81.20	81.10	0	34,982	0.00%
2020/02/25	10	81.80	0	0.00	82.30	10	34,763	0.03%
2020/02/24	22	80.64	0	0.00	80.70	22	34,847	0.06%
2020/02/20	0	0.00	2.3	83.16	82.80	-2.3	36,338	-0.01%
2020/02/14	0	0.00	1	84.90	84.90	-1	38,341	0.00%
2020/02/13	1	85.30	1	85.70	84.70	0	39,439	0.00%
2020/02/12	6	83.28	6	84.58	85.50	0	40,708	0.00%
2020/02/11	1	82.90	0	0.00	82.90	1	41,559	0.00%
2020/02/10	0	82.00	0	0.00	82.00	0	42,608	0.00%
2020/02/07	2	83.00	0	0.00	82.90	2	43,602	0.00%
2020/02/06	5	82.90	5	82.80	83.60	0	45,059	0.00%
2020/02/05	5	82.30	0	82.20	82.20	5	46,922	0.01%
2020/02/03	0	0.00	1	78.90	82.20	-1	48,094	0.00%
2020/01/31	5	83.90	2	83.85	83.20	3	47,505	0.01%
2020/01/30	2.2	83.10	0	0.00	83.10	2.2	47,070	0.00%
2020/01/17	1	91.80	1	92.10	92.30	0	44,926	0.00%
2020/01/09	1.1	87.55	1	87.30	87.10	0.1	48,452	0.00%
2020/01/08	6.1	87.21	0	0.00	86.50	6.1	48,573	0.01%
2020/01/07	1	89.10	0	0.00	89.10	1	48,302	0.00%
2020/01/02	2	90.60	0	0.00	90.80	2	48,116	0.00%
2019/12/31	4	90.70	0	0.00	90.80	4	48,193	0.01%
2019/12/30	0	0.00	2	91.40	90.90	-2	48,265	0.00%
2019/12/25	1	91.10	0	0.00	91.00	1	49,146	0.00%
2019/12/23	0.2	91.10	0	0.00	91.50	0.2	49,552	0.00%
2019/12/12	0	0.00	3	91.83	91.00	-3	48,727	-0.01%
2019/12/09	1	90.90	0	0.00	91.00	1	49,715	0.00%
2019/12/05	0	0.00	1	89.90	89.90	-1	49,467	0.00%
2019/11/29	2.1	90.11	0	0.00	88.50	2.1	49,213	0.00%
2019/11/25	0.2	89.60	0	0.00	89.60	0.2	48,294	0.00%
2019/11/22	0.1	91.30	0	0.00	91.40	0.1	47,978	0.00%
2019/11/21	0	0.00	1	92.00	92.50	-1	47,972	0.00%
2019/11/20	0	0.00	1	91.50	91.90	-1	47,375	0.00%
2019/11/19	0	0.00	2	91.95	92.80	-2	47,024	0.00%
2019/11/14	0	0.00	1	89.50	89.30	-1	45,007	0.00%
2019/11/13	3	90.13	1	89.60	89.70	2	44,081	0.00%
2019/11/11	1.1	89.21	0	0.00	87.90	1.1	42,815	0.00%
2019/11/08	2.4	92.06	1	91.80	90.90	1.4	41,247	0.00%
2019/11/07	2	90.80	6.4	90.43	90.80	-4.4	39,749	-0.01%
2019/11/06	3	90.50	1.4	90.07	90.40	1.6	38,542	0.00%
2019/11/05	1	90.40	2	89.65	90.00	-1	37,282	0.00%
2019/11/04	8	88.35	4	87.68	89.00	4	36,054	0.01%
2019/11/01	1	84.20	6.3	83.33	84.80	-5.3	34,294	-0.02%
2019/10/31	0.3	80.30	0	0.00	80.60	0.3	33,093	0.00%
2019/10/30	5	80.30	0	0.00	80.20	5	32,959	0.02%
2019/10/29	1	81.00	0	0.00	80.80	1	32,835	0.00%
2019/10/28	1	80.50	0	0.00	80.10	1	32,576	0.00%
2019/10/25	0	0.00	1	79.80	80.20	-1	32,470	0.00%
2019/10/24	2	80.30	0	0.00	80.50	2	32,252	0.01%
2019/10/23	2	80.25	0	0.00	80.50	2	32,630	0.01%
2019/10/22	0	0.00	2	79.15	79.50	-2	32,364	-0.01%
2019/10/17	2	76.55	1	75.30	77.20	1	30,791	0.00%
2019/10/15	0	0.00	1	75.30	74.70	-1	29,704	0.00%
2019/10/14	0	0.00	4	74.50	74.50	-4	30,027	-0.01%
2019/10/07	2.1	73.59	2	73.40	73.40	0.1	29,759	0.00%
2019/10/04	1	72.50	0	0.00	72.70	1	29,672	0.00%
2019/09/23	0	0.00	1	74.60	74.70	-1	29,240	0.00%
2019/09/20	1	74.40	0	0.00	74.50	1	29,577	0.00%
2019/09/17	3	74.73	0	0.00	74.60	3	29,059	0.01%
2019/09/16	0.3	75.90	0	0.00	76.00	0.3	29,303	0.00%
2019/09/12	2	75.70	1	76.00	76.00	1	29,068	0.00%
2019/09/04	0	0.00	1	74.50	74.30	-1	29,815	0.00%
2019/09/03	1	73.80	0	0.00	73.60	1	29,905	0.00%
2019/09/02	0	0.00	1	74.00	74.00	-1	30,251	0.00%
2019/08/30	1	74.00	0	0.00	74.20	1	30,587	0.00%
2019/08/15	1	71.70	0	0.00	71.60	1	35,147	0.00%
2019/08/14	1	73.90	0	0.00	72.60	1	35,268	0.00%
2019/08/02	1	76.50	0	0.00	75.50	1	37,404	0.00%
2019/08/01	1.1	78.10	0	0.00	77.90	1.1	37,162	0.00%