技嘉 (2376)-元大-大灣券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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

技嘉 (2376)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	1	299.50	1	301.96	301.00	0	20,774	0.00%
2024/04/26	2	297.75	2	298.50	295.50	0	21,500	0.00%
2024/04/25	0.2	290.14	0	0.00	290.50	0.2	21,841	0.00%
2024/04/24	3	298.14	3	296.84	299.50	0	21,890	0.00%
2024/04/23	1.2	281.48	1	286.98	281.00	0.1	21,915	0.00%
2024/04/22	2	282.80	1	296.50	282.50	1	21,890	0.00%
2024/04/19	1.3	294.93	5.3	294.41	292.50	-4	21,857	-0.02%
2024/04/18	0.1	303.85	1	302.50	302.00	-0.9	21,884	0.00%
2024/04/17	1.2	307.59	1	303.00	308.00	0.2	22,149	0.00%
2024/04/16	8.9	303.60	3	301.67	302.00	5.8	22,111	0.03%
2024/04/15	5.7	304.55	2.2	309.81	302.00	3.6	22,218	0.02%
2024/04/12	4.2	321.17	1	317.52	318.00	3.1	22,071	0.01%
2024/04/11	7.1	321.02	6.1	320.09	320.50	1	22,015	0.00%
2024/04/10	32.4	338.30	30.1	330.45	320.00	2.3	21,964	0.01%
2024/04/09	31.1	340.32	31	336.60	335.00	0.1	21,664	0.00%
2024/04/08	14.6	328.52	32.2	333.72	340.00	-17.7	21,721	-0.08%
2024/04/03	1.5	316.13	1	315.00	317.50	0.5	21,494	0.00%
2024/04/02	3.1	317.18	4	316.13	317.00	-0.9	21,370	0.00%
2024/04/01	2	318.74	2.3	318.00	318.50	-0.2	21,222	0.00%
2024/03/29	14	317.68	20	318.13	316.00	-6	21,146	-0.03%
2024/03/28	10.3	310.36	3.2	309.59	313.00	7.1	20,885	0.03%
2024/03/27	5	305.50	13.4	307.93	310.00	-8.4	20,888	-0.04%
2024/03/26	5.3	307.04	5	305.20	304.50	0.2	20,952	0.00%
2024/03/25	14.7	308.22	15	306.13	306.00	-0.3	20,978	0.00%
2024/03/22	13.6	299.17	6	302.10	303.00	7.6	21,011	0.04%
2024/03/21	11.3	298.99	12.2	291.91	291.00	-0.9	20,568	0.00%
2024/03/20	11.2	301.23	0	302.00	295.00	11.2	20,540	0.05%
2024/03/19	1.1	306.26	1	307.01	305.00	0.1	20,591	0.00%
2024/03/18	7.1	310.83	0	312.00	310.50	7.1	20,605	0.03%
2024/03/15	3.1	315.15	4.4	316.17	313.00	-1.3	20,670	-0.01%
2024/03/14	0.1	319.45	2.1	320.29	317.50	-1.9	20,584	-0.01%
2024/03/13	15.9	334.26	8.1	333.46	328.00	7.8	20,968	0.04%
2024/03/12	13.3	363.57	11	360.73	355.00	2.3	20,947	0.01%
2024/03/11	18.1	365.66	18.1	360.26	360.00	0.1	21,071	0.00%
2024/03/08	19.5	364.65	19.6	360.38	358.00	-0.1	20,879	0.00%
2024/03/07	3.1	362.64	5.2	361.82	359.00	-2.1	20,680	-0.01%
2024/03/06	15	364.00	14	363.54	362.50	1	20,673	0.00%
2024/03/05	2.1	365.11	3.1	357.97	361.50	-1.1	20,875	-0.01%
2024/03/04	30.5	370.46	37.5	361.80	354.50	-7	20,978	-0.03%
2024/03/01	16	352.19	15	357.63	361.00	1	20,553	0.00%
2024/02/29	14.2	340.21	13	338.99	345.00	1.2	20,268	0.01%
2024/02/27	3.2	328.52	5	334.21	334.00	-1.8	20,072	-0.01%
2024/02/26	4.6	334.25	0.2	334.50	335.00	4.4	20,034	0.02%
2024/02/23	6.6	355.22	8.5	349.21	342.50	-1.9	20,105	-0.01%
2024/02/22	17.4	357.90	15	350.45	347.00	2.4	20,284	0.01%
2024/02/21	7.2	349.41	10	348.40	347.50	-2.8	19,874	-0.01%
2024/02/20	5.2	355.95	4	355.13	357.00	1.2	19,790	0.01%
2024/02/19	7.2	371.62	2.2	366.21	366.50	4.9	19,592	0.03%
2024/02/16	6.4	376.74	5.2	378.58	381.00	1.3	19,637	0.01%
2024/02/15	0.3	361.79	6.3	369.86	370.50	-6	19,260	-0.03%
2024/02/05	19.2	336.94	13.2	340.09	337.00	5.9	18,948	0.03%
2024/02/02	22	330.57	29.6	333.39	333.00	-7.6	18,947	-0.04%
2024/02/01	2.5	309.43	6.1	309.63	313.50	-3.6	18,987	-0.02%
2024/01/31	11.2	303.36	11.1	306.68	309.00	0.1	19,098	0.00%
2024/01/30	23.1	304.50	28.2	306.40	305.00	-5.2	19,085	-0.03%
2024/01/29	5	292.67	6	292.42	295.00	-1	19,111	-0.01%
2024/01/26	3	285.83	1	284.00	284.00	2	19,311	0.01%
2024/01/25	2	290.51	0	0.00	292.00	2	19,532	0.01%
2024/01/24	5.1	293.60	3.1	293.52	293.50	2	19,400	0.01%
2024/01/23	9	292.78	7	293.07	291.00	2	19,559	0.01%
2024/01/22	3.2	289.16	7.4	292.00	297.50	-4.2	19,345	-0.02%
2024/01/19	4	268.50	5	269.58	270.50	-1	18,793	-0.01%
2024/01/18	1	250.01	0	0.00	256.00	1	18,715	0.01%
2024/01/17	5	261.40	6.2	261.74	257.00	-1.2	18,829	-0.01%
2024/01/16	1	261.50	0.3	261.67	261.50	0.7	18,890	0.00%
2024/01/15	1	263.50	1.1	260.57	260.50	-0.1	19,056	0.00%
2024/01/12	4	262.38	4.1	263.01	262.00	-0.1	19,319	0.00%
2024/01/11	5	257.90	20	259.45	263.00	-15	19,423	-0.08%
2024/01/10	2.1	249.48	0.1	249.91	247.50	2	19,718	0.01%
2024/01/09	5	252.00	8	251.50	252.00	-3	19,960	-0.02%
2024/01/08	0.1	242.50	1	241.07	241.50	-1	19,988	0.00%
2024/01/05	5.2	246.71	2	245.50	243.00	3.2	20,430	0.02%
2024/01/04	4	247.88	0	0.00	247.00	4	20,781	0.02%
2024/01/03	3.1	247.71	2.1	249.20	247.50	1	21,367	0.00%
2024/01/02	10.5	254.11	9	255.49	255.00	1.4	21,383	0.01%
2023/12/29	4	266.62	3	267.00	266.00	1	21,203	0.00%
2023/12/28	0.3	266.00	3	266.16	265.50	-2.7	21,225	-0.01%
2023/12/27	1.1	262.17	1.2	264.50	264.00	-0.1	21,380	0.00%
2023/12/26	0	262.00	1	263.50	264.00	-1	21,804	0.00%
2023/12/25	0	260.50	3.1	263.29	263.50	-3.1	22,253	-0.01%
2023/12/22	3.1	261.82	13	264.50	259.00	-9.9	22,547	-0.04%
2023/12/21	2	261.00	2	262.72	262.00	0	22,777	0.00%
2023/12/20	5	261.60	6	262.42	261.50	-1	23,024	0.00%
2023/12/19	1	257.00	6	258.76	260.00	-5	23,341	-0.02%
2023/12/18	1	257.00	4.2	256.62	255.50	-3.2	23,623	-0.01%
2023/12/15	13.4	257.13	12	259.33	254.00	1.4	24,052	0.01%
2023/12/14	2.4	259.22	3	259.17	257.50	-0.6	24,102	0.00%
2023/12/13	3	252.50	1.2	250.48	250.00	1.9	24,239	0.01%
2023/12/12	9.1	253.96	2	253.75	250.50	7.1	24,357	0.03%
2023/12/11	8.2	255.27	3.6	255.93	251.50	4.6	24,544	0.02%
2023/12/08	12.6	264.39	10	265.45	258.50	2.6	24,567	0.01%
2023/12/07	12.2	254.80	23.1	245.55	259.50	-10.9	24,442	-0.04%
2023/12/06	3.1	235.79	7.2	242.06	243.50	-4.1	24,601	-0.02%
2023/12/05	4.1	229.64	2.3	230.83	228.50	1.8	24,768	0.01%
2023/12/04	8.1	241.72	1	240.00	236.00	7.1	25,017	0.03%
2023/12/01	3	246.82	0	0.00	246.00	3	25,087	0.01%
2023/11/30	2.1	245.61	4	247.87	250.00	-2	25,309	-0.01%
2023/11/29	6.4	241.02	8	244.19	243.50	-1.6	25,290	-0.01%
2023/11/28	1.1	232.50	1	232.00	235.00	0.1	25,443	0.00%
2023/11/27	2	231.25	2	231.50	230.00	0	26,463	0.00%
2023/11/24	1	234.00	0	0.00	232.00	1	26,978	0.00%
2023/11/22	9.2	235.42	5.1	233.32	233.50	4.1	27,809	0.01%
2023/11/21	26	242.90	21.1	242.97	244.00	4.9	27,996	0.02%
2023/11/17	3	232.67	3	231.33	230.50	0	28,784	0.00%
2023/11/16	2	232.75	3	232.33	233.00	-1	29,414	0.00%
2023/11/15	7.1	230.16	6	228.42	228.50	1.1	29,340	0.00%
2023/11/14	14	229.29	14	228.82	229.50	0	29,350	0.00%
2023/11/13	1.4	231.46	0	0.00	225.50	1.4	29,605	0.00%
2023/11/10	5.1	225.82	6	226.83	230.50	-0.9	29,695	0.00%
2023/11/09	11.2	230.44	10	231.00	231.00	1.2	29,822	0.00%
2023/11/08	5.3	225.34	9.4	225.45	224.50	-4.1	29,683	-0.01%
2023/11/07	8.1	218.79	6	219.00	220.50	2.1	29,783	0.01%
2023/11/06	12	219.92	11	219.32	220.00	1	30,121	0.00%
2023/11/03	5.2	222.33	4	223.88	220.50	1.2	30,274	0.00%
2023/11/02	10.1	227.83	6	231.67	226.50	4.1	30,540	0.01%
2023/11/01	13	220.38	13	217.42	221.00	0	30,490	0.00%
2023/10/31	2.2	224.11	13.1	225.29	217.50	-10.9	30,708	-0.04%
2023/10/30	0.3	233.50	0	0.00	232.50	0.3	30,679	0.00%
2023/10/27	4	234.88	4	236.12	235.50	0	30,856	0.00%
2023/10/26	4.3	233.19	3	234.50	232.00	1.3	31,051	0.00%
2023/10/25	10.1	245.95	9	245.78	245.50	1.1	31,115	0.00%
2023/10/24	7	240.57	8.1	244.00	247.00	-1.1	31,257	0.00%
2023/10/23	8	241.37	8	242.00	239.00	0	31,608	0.00%
2023/10/20	1.4	240.46	3	239.83	241.50	-1.6	32,203	0.00%
2023/10/19	6.6	243.54	6	243.26	243.00	0.6	32,573	0.00%
2023/10/18	11.8	252.20	10	252.72	246.00	1.8	33,002	0.01%
2023/10/17	2.1	262.05	2	262.50	261.50	0.1	32,569	0.00%
2023/10/16	1.2	267.08	2.2	271.36	265.50	-1	32,685	0.00%
2023/10/13	20.4	272.44	5	270.80	271.00	15.4	33,080	0.05%
2023/10/12	6	281.25	9	284.27	284.50	-3	32,909	-0.01%
2023/10/11	10.1	287.07	6.2	279.19	274.00	3.9	33,130	0.01%
2023/10/06	3	291.00	3	290.00	289.50	0	33,267	0.00%
2023/10/05	2.1	287.94	2.1	287.03	288.00	0	33,634	0.00%
2023/10/04	3	284.67	5	287.60	287.50	-2	33,823	-0.01%
2023/10/03	5	292.50	3	291.17	290.00	2	34,036	0.01%
2023/10/02	10.2	295.19	4	295.12	290.00	6.2	34,069	0.02%
2023/09/28	12	288.50	9.1	286.18	281.50	3	33,874	0.01%
2023/09/27	9	279.78	10.1	281.26	284.50	-1.1	33,745	0.00%
2023/09/26	6.1	279.35	7.4	279.27	275.50	-1.3	33,843	0.00%
2023/09/25	12.4	275.83	10	275.30	274.50	2.4	33,822	0.01%
2023/09/22	12.1	268.35	15.1	271.72	279.00	-3	33,668	-0.01%
2023/09/21	8	261.63	6.2	261.94	268.50	1.8	33,359	0.01%
2023/09/20	23.1	266.68	22	263.70	263.50	1.1	33,008	0.00%
2023/09/19	15.2	259.75	14	255.43	253.50	1.2	32,760	0.00%
2023/09/18	9.6	259.71	11	261.55	260.00	-1.4	32,765	0.00%
2023/09/15	3	273.50	3	275.52	271.50	0	32,493	0.00%
2023/09/14	7	278.07	6	279.50	278.00	1	32,446	0.00%
2023/09/13	6	269.00	5.1	268.92	267.50	1	32,186	0.00%
2023/09/12	6.2	276.32	7	277.00	270.50	-0.8	32,289	0.00%
2023/09/11	66.7	282.81	64.1	302.75	279.50	2.6	32,135	0.01%
2023/09/08	70	311.89	67	315.22	307.50	3	31,678	0.01%
2023/09/07	8	309.56	9	307.21	314.50	-1	31,645	0.00%
2023/09/06	9.2	310.04	8	308.13	306.50	1.2	31,971	0.00%
2023/09/05	5.3	314.02	6	314.58	311.00	-0.7	32,151	0.00%
2023/09/04	6.2	322.12	5	322.10	316.00	1.2	31,990	0.00%
2023/09/01	26.3	338.67	28	330.59	323.00	-1.7	32,027	-0.01%
2023/08/31	27.2	345.40	23	346.54	341.00	4.2	31,778	0.01%
2023/08/30	36	365.14	28.1	365.41	354.00	8	31,011	0.03%
2023/08/29	15	352.10	15	353.50	354.00	0	31,023	0.00%
2023/08/28	18.2	339.46	15.1	341.38	345.00	3.1	30,750	0.01%
2023/08/25	19.1	343.30	17	345.94	342.50	2.1	30,385	0.01%
2023/08/24	25	355.20	26.3	355.91	354.00	-1.3	30,075	0.00%
2023/08/23	4.1	332.75	4	332.50	334.50	0.1	29,494	0.00%
2023/08/22	4	332.25	10.5	339.08	335.50	-6.5	30,070	-0.02%
2023/08/21	4	311.50	2	314.00	310.50	2	29,770	0.01%
2023/08/18	6.3	326.86	6	325.34	312.00	0.3	29,911	0.00%
2023/08/17	11.2	330.27	10	331.25	331.00	1.2	29,649	0.00%
2023/08/16	5	316.40	5.2	317.24	334.50	-0.2	29,316	0.00%
2023/08/15	8	314.13	8	313.80	316.00	0	29,189	0.00%
2023/08/14	12.1	291.99	12.1	290.78	296.00	0	29,144	0.00%
2023/08/11	11.1	302.95	17	303.27	300.50	-5.9	29,103	-0.02%
2023/08/10	17.4	302.80	11	296.86	296.00	6.4	28,971	0.02%
2023/08/09	13.5	336.79	10.2	338.81	328.50	3.3	28,392	0.01%
2023/08/08	25.3	344.70	28	337.59	333.50	-2.7	27,833	-0.01%
2023/08/07	12	319.58	11	330.10	336.50	1	27,317	0.00%
2023/08/04	6	301.00	4.1	303.88	306.00	1.9	27,098	0.01%
2023/08/02	3.1	307.30	7.1	300.74	297.00	-4	26,783	-0.02%
2023/08/01	1.1	323.32	3.1	318.85	319.00	-2	26,423	-0.01%
2023/07/31	11.3	345.68	9	323.53	314.00	2.2	26,171	0.01%
2023/07/28	16	341.22	16.6	341.24	347.50	-0.6	25,871	0.00%
2023/07/27	7.2	335.59	7.1	333.25	332.00	0.1	25,518	0.00%
2023/07/26	22.3	339.03	27.6	337.32	333.00	-5.3	25,212	-0.02%
2023/07/25	32.4	370.59	26	358.68	352.50	6.4	24,586	0.03%
2023/07/24	21	332.93	19	342.71	354.50	2	23,766	0.01%
2023/07/21	5	315.50	11.5	317.81	322.50	-6.5	23,010	-0.03%
2023/07/20	14	303.75	13	301.54	305.00	1	22,300	0.00%
2023/07/19	19.2	310.90	12	310.63	298.50	7.2	22,068	0.03%
2023/07/18	28.1	308.04	33	305.05	312.50	-4.9	21,625	-0.02%
2023/07/17	3.2	297.43	5.1	296.23	293.50	-1.9	20,944	-0.01%
2023/07/14	18.2	294.50	16	296.19	296.00	2.2	20,668	0.01%
2023/07/13	39.2	323.33	39	319.50	295.50	0.2	20,034	0.00%
2023/07/12	7	289.86	9	294.57	304.00	-2	19,203	-0.01%
2023/07/11	51.1	276.30	52.1	278.96	276.50	-1	18,647	-0.01%
2023/07/10	19	270.46	22	274.07	273.50	-3	18,304	-0.02%
2023/07/07	20.2	260.54	20	261.28	261.00	0.2	17,909	0.00%
2023/07/06	13	261.81	13.2	265.20	264.00	-0.2	17,667	0.00%
2023/07/05	55.1	264.28	51	266.54	265.00	4.1	17,349	0.02%
2023/07/04	15.1	260.45	20	263.25	272.50	-4.9	16,996	-0.03%
2023/07/03	9	250.22	9.1	252.29	248.00	-0.1	16,641	0.00%
2023/06/30	8	236.07	8.3	239.17	243.50	-0.3	16,329	0.00%
2023/06/29	4	232.48	0	0.00	233.00	4	16,120	0.03%
2023/06/28	9.2	233.46	7.2	230.42	227.00	2	15,875	0.01%
2023/06/27	6.2	239.95	5.4	240.09	233.00	0.8	15,635	0.00%
2023/06/26	10.3	249.13	9	246.06	243.50	1.3	15,298	0.01%
2023/06/21	4.1	256.95	4	257.25	260.00	0.1	15,061	0.00%
2023/06/20	7	252.93	7.1	256.64	256.00	-0.1	14,909	0.00%
2023/06/19	6	251.99	6.1	252.83	252.50	0	14,742	0.00%
2023/06/16	5	254.52	10	256.15	254.50	-5	14,558	-0.03%
2023/06/15	6	246.25	4	246.88	246.00	2	14,123	0.01%
2023/06/14	8	242.31	8.1	243.12	242.50	-0.1	13,790	0.00%
2023/06/13	9.1	246.80	7.3	245.32	245.00	1.8	13,545	0.01%
2023/06/12	82.1	247.31	73.2	248.78	243.00	8.8	13,144	0.07%
2023/06/09	17.1	229.64	20.1	235.43	240.50	-3.1	12,421	-0.02%
2023/06/08	10	219.85	8	219.94	219.00	2	11,937	0.02%
2023/06/07	6	218.08	11.6	218.33	224.50	-5.6	11,744	-0.05%
2023/06/06	6.1	211.28	5.1	208.79	209.00	1.1	11,416	0.01%
2023/06/05	9.1	202.48	8.1	205.42	211.50	1	11,220	0.01%
2023/06/02	7.1	199.12	12.7	203.26	203.00	-5.7	10,857	-0.05%
2023/06/01	16	186.50	16	187.94	190.50	0	10,204	0.00%
2023/05/31	8.5	185.38	10.1	186.35	186.50	-1.6	9,895	-0.02%
2023/05/30	14	181.96	7	183.57	184.50	7	9,695	0.07%
2023/05/29	23	187.82	24.1	183.84	186.00	-1.1	9,462	-0.01%
2023/05/26	25.2	187.24	22.2	185.68	185.00	3	9,012	0.03%
2023/05/25	2	180.00	5.3	180.88	180.00	-3.3	8,182	-0.04%
2023/05/24	1	162.49	3	163.50	165.00	-2	7,686	-0.03%
2023/05/23	0	0.00	1.1	161.00	160.00	-1.1	7,391	-0.01%
2023/05/22	1	161.50	2.3	162.11	161.50	-1.3	7,261	-0.02%
2023/05/19	1.1	158.00	7.2	162.88	164.00	-6.2	7,143	-0.09%
2023/05/18	5	156.70	17	156.38	159.50	-12	6,904	-0.17%
2023/05/17	5	147.70	4.4	148.62	149.50	0.7	6,508	0.01%
2023/05/16	7	143.43	10.1	144.54	144.50	-3.1	6,089	-0.05%
2023/05/15	1	138.00	1	136.00	135.50	0	5,715	0.00%
2023/05/12	3	139.50	2	140.73	139.00	1	5,663	0.02%
2023/05/11	4	139.73	3	141.00	141.00	1	5,621	0.02%
2023/05/10	2	137.06	0.5	139.50	139.50	1.5	5,636	0.03%
2023/05/09	3.3	138.38	5	138.90	139.00	-1.7	5,615	-0.03%
2023/05/05	0	136.50	0	136.50	137.00	0	5,671	0.00%
2023/05/04	0	0.00	1	136.00	136.00	-1	5,687	-0.02%
2023/05/03	1.2	134.82	0.2	135.00	132.50	1	5,678	0.02%
2023/04/28	0.1	131.50	0	0.00	131.00	0.1	5,875	0.00%
2023/04/27	0	0.00	0.1	131.50	131.50	-0.1	5,916	0.00%
2023/04/26	0.1	129.00	0	0.00	129.00	0.1	5,943	0.00%
2023/04/25	0.1	129.00	0	0.00	129.00	0.1	5,983	0.00%
2023/04/24	0	132.50	1.1	132.93	135.00	-1.1	5,966	-0.02%
2023/04/21	0.1	132.50	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2023/04/19	0	133.50	0.1	132.50	134.50	-0.1	6,132	0.00%
2023/04/17	0	0.00	5	136.00	135.00	-5	6,169	-0.08%
2023/04/14	0	0.00	4	134.25	134.50	-4	6,224	-0.06%
2023/04/13	1.1	132.00	2	132.25	132.00	-0.9	6,302	-0.01%
2023/04/12	2	135.50	2	136.50	136.50	0	6,266	0.00%
2023/04/11	0	0.00	2	136.25	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	4	136.62	2	134.00	134.00	2	6,227	0.03%
2023/04/06	0	0.00	5	136.70	138.00	-5	6,239	-0.08%
2023/03/30	2	133.25	3	133.00	133.00	-1	6,240	-0.02%
2023/03/29	0	129.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/28	0	0.00	2	127.00	128.00	-2	6,421	-0.03%
2023/03/27	0	128.00	0	0.00	128.00	0	6,570	0.00%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/23	0.1	123.00	12	125.46	126.00	-11.9	7,530	-0.16%
2023/03/22	1	121.50	6	122.92	123.50	-5	7,667	-0.07%
2023/03/20	0	0.00	0.3	118.87	120.00	-0.3	7,621	0.00%
2023/03/17	1	118.00	0	0.00	118.50	1	7,610	0.01%
2023/03/16	6	119.50	0	0.00	119.50	6	7,638	0.08%
2023/03/15	1	119.00	2	119.75	119.00	-1	7,704	-0.01%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1.1	117.08	0	0.00	118.50	1.1	7,758	0.01%
2023/03/10	0	0.00	2	119.25	120.00	-2	7,731	-0.03%
2023/03/09	7	119.21	0.4	118.87	119.00	6.6	7,803	0.08%
2023/03/08	2.2	117.00	2	117.50	117.00	0.2	7,802	0.00%
2023/03/07	0	0.00	0.1	119.00	119.50	-0.1	7,775	0.00%
2023/03/01	0	119.00	0	0.00	120.50	0	8,133	0.00%
2023/02/24	1	119.00	2	123.00	119.00	-1	8,196	-0.01%
2023/02/23	3	120.67	5.3	120.88	120.50	-2.3	8,349	-0.03%
2023/02/22	1	115.50	0	0.00	117.50	1	8,626	0.01%
2023/02/21	1	116.00	1	116.00	116.50	0	8,830	0.00%
2023/02/20	2	116.50	0	0.00	116.50	2	9,029	0.02%
2023/02/17	0	0.00	1	119.00	117.50	-1	9,090	-0.01%
2023/02/16	0	0.00	0.1	120.50	121.00	-0.1	9,203	0.00%
2023/02/15	1	120.00	0	0.00	119.00	1	9,259	0.01%
2023/02/14	0	0.00	1	118.00	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	1	117.00	117.50	-1	9,392	-0.01%
2023/02/10	1	117.00	0	0.00	117.00	1	9,518	0.01%
2023/02/08	3.1	120.32	2	121.00	120.00	1.1	9,879	0.01%
2023/02/07	2	119.00	3	119.67	119.50	-1	9,880	-0.01%
2023/02/06	1	115.50	1.2	115.70	116.00	-0.2	9,766	0.00%
2023/02/03	1.2	114.57	1	114.50	114.50	0.2	9,695	0.00%
2023/02/02	0.1	118.00	0	0.00	118.00	0.1	9,613	0.00%
2023/02/01	1	116.00	2	116.50	117.00	-1	9,610	-0.01%
2023/01/31	2.1	117.34	0	0.00	115.50	2.1	9,642	0.02%
2023/01/30	1	118.00	5.6	119.29	119.50	-4.6	9,570	-0.05%
2023/01/17	0	0.00	0.2	113.50	114.00	-0.2	9,451	0.00%
2023/01/16	2	114.00	1	114.00	113.50	1	9,558	0.01%
2023/01/11	1	114.00	2	113.75	114.50	-1	10,011	-0.01%
2023/01/10	3.1	113.35	1	113.50	114.50	2.1	10,444	0.02%
2023/01/09	0	0.00	1.2	113.48	113.50	-1.2	10,464	-0.01%
2023/01/06	1	110.50	2	112.00	112.00	-1	10,450	-0.01%
2023/01/05	3	114.00	4	110.38	110.50	-1	10,448	-0.01%
2023/01/04	0.1	110.00	1.7	111.79	112.00	-1.6	10,370	-0.02%
2023/01/03	0	0.00	3.6	110.18	111.00	-3.6	10,354	-0.03%
2022/12/30	2.6	107.39	2	106.75	106.50	0.6	10,334	0.01%
2022/12/29	0.2	107.00	1	107.50	107.50	-0.8	10,358	-0.01%
2022/12/28	1.1	104.54	2	104.75	105.50	-0.9	10,389	-0.01%
2022/12/27	0	0.00	4	106.00	106.00	-4	10,486	-0.04%
2022/12/26	3.1	106.52	3	105.00	105.00	0.1	10,496	0.00%
2022/12/23	0	0.00	1	104.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.50	2	105.75	105.00	-1	10,577	-0.01%
2022/12/21	1	101.00	1	101.50	101.00	0	10,486	0.00%
2022/12/20	3.2	103.45	1	105.00	100.00	2.2	10,440	0.02%
2022/12/19	5.1	104.01	0.2	106.00	103.00	4.9	10,318	0.05%
2022/12/16	16.4	109.36	7	107.43	107.00	9.4	10,187	0.09%
2022/12/15	10.3	113.69	23	114.80	114.00	-12.7	9,893	-0.13%
2022/12/14	10	106.60	10	107.10	107.00	0	9,425	0.00%
2022/12/12	1	100.50	0	0.00	102.50	1	9,527	0.01%
2022/12/08	4	102.38	1	101.50	102.50	3	9,983	0.03%
2022/12/07	4.2	100.20	1	101.50	101.00	3.2	10,046	0.03%
2022/12/06	3	104.67	10.1	103.03	103.50	-7.1	10,246	-0.07%
2022/12/05	2.2	109.50	0	0.00	108.00	2.2	10,310	0.02%
2022/12/02	0.3	110.97	0	0.00	111.00	0.3	10,365	0.00%
2022/12/01	2	110.75	19.7	110.51	112.50	-17.7	10,376	-0.17%
2022/11/30	0.2	107.91	1	109.95	108.00	-0.8	10,259	-0.01%
2022/11/29	1	108.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	1	109.00	5	108.40	108.50	-4	10,151	-0.04%
2022/11/25	3	109.00	9	108.61	107.50	-6	10,102	-0.06%
2022/11/24	1	106.00	0.1	106.50	107.00	0.9	9,830	0.01%
2022/11/23	1	107.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	2	106.75	1.2	108.50	107.00	0.8	9,772	0.01%
2022/11/21	21.2	109.66	0	109.00	108.00	21.2	9,725	0.22%
2022/11/18	10.1	109.83	9.3	110.78	113.00	0.9	9,512	0.01%
2022/11/17	0	0.00	1.1	103.57	107.00	-1.1	9,089	-0.01%
2022/11/16	1.2	102.75	7.4	103.55	104.00	-6.2	8,886	-0.07%
2022/11/15	3.1	99.56	3	99.33	99.00	0.1	8,682	0.00%
2022/11/14	4	99.63	5	99.60	100.50	-1	8,649	-0.01%
2022/11/11	2	102.75	1	104.00	101.00	1	8,571	0.01%
2022/11/10	1.1	100.54	1	100.00	100.50	0.1	8,519	0.00%
2022/11/09	5	100.20	4	102.13	102.50	1	8,495	0.01%
2022/11/08	1.1	103.41	3	101.49	101.00	-1.9	8,550	-0.02%
2022/11/07	4.1	100.46	8	102.25	102.00	-3.9	8,528	-0.05%
2022/11/04	1.2	96.33	1	96.80	96.80	0.2	8,287	0.00%
2022/11/03	0	0.00	6.1	94.71	95.10	-6.1	8,107	-0.07%
2022/11/02	2	91.65	1	92.40	92.50	1	7,989	0.01%
2022/11/01	3	91.80	2	92.05	91.50	1	7,996	0.01%
2022/10/31	1	92.39	1	92.90	92.50	0	8,003	0.00%
2022/10/28	5	93.00	3	92.67	92.50	2	8,131	0.02%
2022/10/27	1	93.19	4	92.73	93.00	-3	8,161	-0.04%
2022/10/26	1.1	90.00	3	91.90	91.30	-1.9	8,133	-0.02%
2022/10/25	5	90.22	5	90.26	90.20	0	8,121	0.00%
2022/10/24	4	90.43	3	90.00	90.00	1	8,135	0.01%
2022/10/21	0	89.20	1	90.20	90.30	-1	8,075	-0.01%
2022/10/20	3.1	89.56	0	0.00	90.00	3.1	8,092	0.04%
2022/10/19	38	91.40	39	90.57	91.60	-1	8,056	-0.01%
2022/10/18	10	89.56	23	89.63	89.30	-13	7,844	-0.17%
2022/10/17	1	80.70	1	79.10	83.10	0	7,549	0.00%
2022/10/14	12	83.28	10	83.24	82.10	2	7,581	0.03%
2022/10/13	0	0.00	3	83.20	82.90	-3	7,723	-0.04%
2022/10/12	0	0.00	0	83.20	82.70	0	7,919	0.00%
2022/10/11	0.1	83.60	0	83.00	82.90	0	7,973	0.00%
2022/10/07	9.2	85.71	2	85.40	84.80	7.2	7,914	0.09%
2022/10/06	6	90.53	4.1	91.40	89.00	1.9	7,802	0.02%
2022/10/05	1	91.30	0.1	91.80	90.60	0.9	7,777	0.01%
2022/10/04	4	90.40	6.5	91.21	90.70	-2.5	7,749	-0.03%
2022/10/03	0	0.00	5.2	88.40	88.40	-5.2	7,675	-0.07%
2022/09/30	1	88.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	1.3	88.74	1	89.30	88.90	0.3	7,691	0.00%
2022/09/28	0.3	89.67	1	89.50	88.40	-0.7	7,664	-0.01%
2022/09/27	1	88.30	1	88.90	89.00	0	7,667	0.00%
2022/09/26	0.3	89.94	0.1	89.71	89.20	0.2	7,668	0.00%
2022/09/23	1.2	92.46	1	92.06	92.20	0.2	7,904	0.00%
2022/09/22	0	0.00	3.1	92.54	93.00	-3.1	7,956	-0.04%
2022/09/21	1	90.10	0.1	91.70	90.00	0.9	7,830	0.01%
2022/09/20	0.2	92.90	0.5	92.88	93.20	-0.3	7,646	0.00%
2022/09/19	0	0.00	6.2	95.63	95.30	-6.2	7,475	-0.08%
2022/09/16	0.3	94.61	1	96.40	93.70	-0.7	7,292	-0.01%
2022/09/15	1.1	93.59	4.1	93.67	95.50	-2.9	7,172	-0.04%
2022/09/14	9.3	91.27	9	91.41	91.00	0.3	6,920	0.00%
2022/09/13	10.1	93.65	14.2	94.08	92.90	-4.1	6,768	-0.06%
2022/09/12	7.1	89.71	17.3	89.95	91.10	-10.1	6,573	-0.15%
2022/09/08	0.3	83.00	2	83.00	86.20	-1.7	6,484	-0.03%
2022/09/07	0	0.00	1	81.00	80.30	-1	6,467	-0.02%
2022/09/06	3	82.80	1	81.20	81.20	2	6,615	0.03%
2022/09/05	1	83.90	1.1	84.04	83.50	-0.1	6,663	0.00%
2022/09/01	0	0.00	7.1	84.12	83.90	-7.1	6,762	-0.11%
2022/08/31	0.1	85.90	0	0.00	85.90	0.1	6,740	0.00%
2022/08/30	0.2	85.30	0	0.00	84.50	0.2	6,789	0.00%
2022/08/29	2.1	84.29	1	84.30	84.80	1.1	6,829	0.02%
2022/08/26	1	85.61	3	86.53	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	1	85.60	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	1.1	83.76	83.50	-1.1	6,749	-0.02%
2022/08/23	1.1	83.77	2	83.85	83.50	-0.9	6,791	-0.01%
2022/08/22	5	85.44	0	0.00	85.00	5	6,893	0.07%
2022/08/19	1.1	87.16	1	87.40	87.10	0.1	6,903	0.00%
2022/08/18	3	85.93	6	86.82	86.90	-3	6,890	-0.04%
2022/08/17	1	84.10	5	84.60	85.30	-4	6,838	-0.06%
2022/08/16	4	84.13	0.1	83.90	83.60	3.9	6,825	0.06%
2022/08/15	2	83.09	14	85.09	85.20	-12	6,797	-0.18%
2022/08/12	7	81.37	9	82.18	82.80	-2	6,669	-0.03%
2022/08/11	4	80.63	1	81.09	80.30	3	6,549	0.05%
2022/08/10	3	79.27	5	79.30	79.30	-2	6,543	-0.03%
2022/08/09	1	78.91	1	79.79	79.90	0	6,553	0.00%
2022/08/08	2.1	79.51	0	80.30	79.70	2	6,590	0.03%
2022/08/05	4	80.33	0.1	80.90	80.60	3.9	6,588	0.06%
2022/08/04	7	80.51	1.2	79.77	79.60	5.8	6,598	0.09%
2022/08/03	1.1	91.81	1	92.20	92.30	0.1	6,507	0.00%
2022/08/02	3.3	92.30	3	92.23	92.20	0.3	6,427	0.00%
2022/08/01	4	92.55	1	93.10	93.30	3	6,343	0.05%
2022/07/29	2	91.15	1	91.31	91.40	1	6,304	0.02%
2022/07/28	9.4	91.37	1	92.90	90.70	8.4	6,307	0.13%
2022/07/27	1	90.50	1	88.90	91.00	0	6,285	0.00%
2022/07/26	8	90.40	1	90.27	89.80	7	6,222	0.11%
2022/07/25	1	96.00	1.1	93.98	94.00	0	6,130	0.00%
2022/07/22	3	95.80	0	0.00	95.30	3	6,050	0.05%
2022/07/21	4	97.20	5	97.18	97.90	-1	5,927	-0.02%
2022/07/20	5	96.28	18	95.94	96.80	-13	5,880	-0.22%
2022/07/19	18	93.03	14.1	94.25	93.80	4	5,812	0.07%
2022/07/18	8.1	91.01	11.1	90.88	91.80	-3	5,674	-0.05%
2022/07/15	1	86.60	0	0.00	87.40	1	5,653	0.02%
2022/07/14	0	0.00	1	85.90	87.40	-1	5,744	-0.02%
2022/07/13	2.1	85.86	0	0.00	86.00	2.1	5,840	0.04%
2022/07/12	4	83.50	1	83.78	83.40	3	5,872	0.05%
2022/07/11	8.1	88.28	0.4	88.50	87.50	7.7	5,853	0.13%
2022/07/08	2.3	88.49	6	88.98	89.30	-3.7	5,914	-0.06%
2022/07/07	3	83.83	3	85.57	86.70	0	5,950	0.00%
2022/07/06	0	0.00	2	87.55	86.00	-2	6,044	-0.03%
2022/07/05	0	0.00	4	85.88	86.20	-4	6,044	-0.07%
2022/07/04	2	81.95	0	0.00	83.40	2	6,076	0.03%
2022/07/01	8.3	83.09	5	81.24	81.50	3.3	6,107	0.05%
2022/06/30	6	89.18	1	89.40	88.70	5	5,859	0.09%
2022/06/29	14	91.30	3	91.43	92.00	11	5,812	0.19%
2022/06/28	1.1	93.26	3	93.00	93.00	-1.9	5,798	-0.03%
2022/06/27	1	95.40	2	94.90	95.30	-1	5,842	-0.02%
2022/06/24	2	94.00	1	94.50	94.10	1	5,882	0.02%
2022/06/23	0	0.00	8	92.24	92.30	-8	5,883	-0.14%
2022/06/22	3	94.60	0	0.00	92.10	3	5,892	0.05%
2022/06/21	1	94.30	6	96.52	96.50	-5	5,892	-0.08%
2022/06/20	10.3	95.25	4	95.40	93.90	6.3	5,958	0.11%
2022/06/17	3.1	97.48	1	97.50	98.00	2.1	6,056	0.03%
2022/06/16	2.1	99.38	2.7	99.07	98.80	-0.7	6,177	-0.01%
2022/06/15	9.2	101.02	2	100.32	100.00	7.2	6,163	0.12%
2022/06/14	6	103.83	3	104.83	104.00	3	6,154	0.05%
2022/06/13	1	105.50	2	105.75	106.00	-1	6,167	-0.02%
2022/06/10	4	110.13	2	109.50	109.50	2	6,272	0.03%
2022/06/09	0	0.00	1	115.00	114.00	-1	6,453	-0.02%
2022/06/08	1	115.00	5	115.50	114.50	-4	6,731	-0.06%
2022/06/07	0	0.00	1	111.50	114.00	-1	6,811	-0.01%
2022/06/06	0	0.00	1	110.50	110.50	-1	6,889	-0.01%
2022/06/02	2.7	111.61	1	112.00	110.50	1.7	7,007	0.02%
2022/06/01	2.1	113.17	0	0.00	112.50	2.1	7,227	0.03%
2022/05/31	9.1	112.50	4	112.63	113.00	5.1	7,306	0.07%
2022/05/30	8	112.25	6.1	113.33	112.50	1.9	7,376	0.03%
2022/05/27	4	108.50	5	107.90	108.00	-1	7,348	-0.01%
2022/05/26	0	106.50	2	106.50	105.00	-2	7,523	-0.03%
2022/05/24	2	105.00	0	0.00	104.50	2	7,831	0.03%
2022/05/23	1.4	105.79	0	0.00	105.50	1.4	7,936	0.02%
2022/05/20	3	108.00	0	0.00	107.00	3	8,155	0.04%
2022/05/19	1.3	108.46	0	0.00	109.00	1.3	8,269	0.02%
2022/05/18	0.2	110.17	0	0.00	110.50	0.2	8,338	0.00%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/13	0	0.00	2	108.50	108.00	-2	8,587	-0.02%
2022/05/11	0	107.52	1	107.50	106.00	-1	8,893	-0.01%
2022/05/10	0	110.00	0	0.00	110.00	0	8,902	0.00%
2022/05/09	3.1	110.19	0	0.00	110.00	3.1	9,013	0.03%
2022/05/06	2	111.75	1.3	112.12	111.50	0.7	9,231	0.01%
2022/05/05	3.5	115.00	1	116.00	114.50	2.5	9,365	0.03%
2022/05/04	0	112.00	0	0.00	115.00	0	9,416	0.00%
2022/05/03	0.3	110.00	0	0.00	111.00	0.3	9,440	0.00%
2022/04/28	2	107.50	1	108.00	108.00	1	9,529	0.01%
2022/04/27	0.1	106.50	0	0.00	107.50	0.1	9,616	0.00%
2022/04/26	0	110.00	0	0.00	108.50	0	9,599	0.00%
2022/04/25	3.4	108.01	2	107.75	107.00	1.4	9,596	0.01%
2022/04/22	1.7	112.53	0	0.00	111.50	1.7	9,530	0.02%
2022/04/19	1	114.00	0	0.00	113.50	1	9,539	0.01%
2022/04/18	4	112.63	4	112.50	111.00	0	9,657	0.00%
2022/04/15	0.5	113.78	0	0.00	112.50	0.5	9,847	0.00%
2022/04/14	3	115.17	1	117.00	114.50	2	10,028	0.02%
2022/04/13	2.1	116.23	0	0.00	116.00	2.1	10,073	0.02%
2022/04/12	2.3	116.65	1	116.50	117.00	1.3	10,092	0.01%
2022/04/11	0.3	120.17	4	120.25	119.50	-3.7	10,188	-0.04%
2022/04/08	1	121.50	3	121.33	122.50	-2	10,174	-0.02%
2022/04/07	5.1	124.80	0	0.00	122.50	5.1	10,113	0.05%
2022/04/06	1.4	127.27	0.1	128.00	127.50	1.3	10,048	0.01%
2022/04/01	0	0.00	2	129.50	130.50	-2	10,021	-0.02%
2022/03/31	0	130.00	1.1	129.55	130.00	-1	10,067	-0.01%
2022/03/30	4.4	131.05	2.2	131.82	130.00	2.2	10,111	0.02%
2022/03/29	2	131.50	0.3	131.67	131.00	1.7	10,208	0.02%
2022/03/24	2	128.51	1	129.00	129.50	1	10,745	0.01%
2022/03/23	3	129.33	1	129.00	129.00	2	10,883	0.02%
2022/03/22	6.2	125.73	10.1	126.06	128.50	-3.9	11,334	-0.03%
2022/03/21	5.3	132.26	0	0.00	131.00	5.3	11,369	0.05%
2022/03/18	2.2	130.09	4	129.63	130.50	-1.8	11,535	-0.02%
2022/03/17	2	130.25	0	0.00	130.50	2	12,011	0.02%
2022/03/16	0.2	126.50	0	0.00	127.00	0.2	12,303	0.00%
2022/03/15	1.2	128.30	2	127.50	126.00	-0.9	12,771	-0.01%
2022/03/14	3	129.17	2	129.25	130.50	1	13,145	0.01%
2022/03/11	7.4	133.57	1	132.50	133.00	6.4	13,092	0.05%
2022/03/10	2	138.25	0	0.00	138.50	2	13,162	0.02%
2022/03/09	1.5	134.77	0	0.00	136.00	1.5	13,254	0.01%
2022/03/08	3.2	136.16	0	0.00	135.50	3.2	13,304	0.02%
2022/03/07	4.4	140.49	0	0.00	139.50	4.4	13,326	0.03%
2022/03/04	1	146.00	0	0.00	148.00	1	13,289	0.01%
2022/03/03	0	0.00	0.1	149.00	148.50	-0.1	13,403	0.00%
2022/03/02	1	146.00	2	145.75	146.00	-1	13,442	-0.01%
2022/03/01	1	144.50	2	144.75	145.50	-1	13,445	-0.01%
2022/02/25	6.8	140.25	9	141.56	140.00	-2.2	13,345	-0.02%
2022/02/24	6.2	143.22	1.1	143.50	141.00	5.1	13,363	0.04%
2022/02/23	1	143.50	7.7	143.88	148.00	-6.7	13,405	-0.05%
2022/02/22	12	140.58	3	141.00	140.00	9	13,560	0.07%
2022/02/21	1.2	147.25	0	0.00	147.50	1.2	13,689	0.01%
2022/02/18	1	151.50	1	149.50	152.50	0	13,886	0.00%
2022/02/17	0.2	152.00	2	152.00	152.50	-1.8	14,252	-0.01%
2022/02/16	3.2	152.12	0.2	151.50	151.50	3	14,789	0.02%
2022/02/15	1	144.50	3.1	149.52	149.50	-2.1	15,392	-0.01%
2022/02/14	1.2	145.00	1	145.00	143.50	0.2	15,733	0.00%
2022/02/11	4	150.88	1	153.50	148.00	3	16,225	0.02%
2022/02/10	1	150.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	8	152.50	7	153.50	152.50	1	17,851	0.01%
2022/02/08	12	147.92	13	149.96	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	2.2	144.48	146.00	-2.2	18,438	-0.01%
2022/01/26	1.2	138.17	0	0.00	137.50	1.2	18,851	0.01%
2022/01/25	1	142.00	0	0.00	142.00	1	19,252	0.01%
2022/01/24	0.2	137.25	1	139.00	140.00	-0.8	19,863	0.00%
2022/01/20	1	142.00	0	0.00	142.00	1	20,174	0.00%
2022/01/18	1	144.00	1.1	145.45	143.00	-0.1	20,268	0.00%
2022/01/17	0.2	139.00	0	0.00	140.50	0.2	20,318	0.00%
2022/01/14	3.2	136.23	9	136.83	138.50	-5.8	20,520	-0.03%
2022/01/13	3	140.50	4	141.38	139.50	-1	21,100	0.00%
2022/01/12	2.3	140.61	3	142.50	142.00	-0.8	21,156	0.00%
2022/01/11	5.3	142.00	3	144.17	141.00	2.3	21,319	0.01%
2022/01/10	9	146.22	10.5	145.04	149.00	-1.5	21,764	-0.01%
2022/01/07	9.2	147.83	3.5	146.43	147.50	5.7	21,736	0.03%
2022/01/06	2.2	153.00	1	152.50	154.50	1.2	21,802	0.01%
2022/01/05	1	154.50	3.1	152.85	154.00	-2.1	22,262	-0.01%
2022/01/04	3.5	153.09	0	0.00	152.50	3.5	23,353	0.01%
2022/01/03	0.8	156.50	1	156.50	156.50	-0.2	24,034	0.00%
2021/12/30	8	154.00	8.1	154.12	155.50	-0.1	24,047	0.00%
2021/12/29	4.1	154.62	2	155.50	154.00	2.1	24,031	0.01%
2021/12/28	0.4	157.00	0	0.00	156.50	0.4	24,030	0.00%
2021/12/27	3.1	155.82	3.2	157.88	155.00	-0.1	24,009	0.00%
2021/12/24	1.2	155.58	1	154.50	156.00	0.2	23,957	0.00%
2021/12/23	2.2	156.89	1	155.50	155.00	1.2	23,949	0.01%
2021/12/22	2.1	157.00	5	156.80	157.00	-2.9	23,896	-0.01%
2021/12/21	5	153.59	8	154.88	155.00	-3	23,739	-0.01%
2021/12/20	7.4	156.10	2	155.00	153.50	5.4	23,512	0.02%
2021/12/17	6	154.42	5	155.00	154.50	1	23,365	0.00%
2021/12/16	19.1	161.36	21.2	161.45	158.00	-2.1	23,232	-0.01%
2021/12/15	3	151.50	10	152.30	152.50	-7	22,701	-0.03%
2021/12/14	3.4	152.90	3	153.67	151.50	0.4	22,456	0.00%
2021/12/13	9.1	157.81	12	159.29	160.00	-2.9	22,105	-0.01%
2021/12/10	26.3	147.54	37	150.78	152.50	-10.7	21,555	-0.05%
2021/12/09	39.1	147.42	25	147.84	148.00	14.1	21,107	0.07%
2021/12/08	4.5	140.67	11.7	140.18	142.50	-7.2	20,581	-0.03%
2021/12/07	4	133.87	3.1	133.32	132.50	0.9	20,071	0.00%
2021/12/06	7.2	134.22	4	134.50	134.50	3.2	19,908	0.02%
2021/12/03	9	140.94	12	140.54	141.00	-3	19,687	-0.02%
2021/12/02	9	136.94	3	137.67	136.50	6	19,627	0.03%
2021/12/01	10	137.05	9.3	136.72	139.00	0.7	19,526	0.00%
2021/11/30	3.1	135.47	3	137.00	136.00	0.1	19,466	0.00%
2021/11/29	1.2	128.52	4	131.75	132.00	-2.9	19,444	-0.01%
2021/11/26	9	134.17	12	134.17	135.00	-3	19,377	-0.02%
2021/11/25	5.2	134.13	5	134.70	134.00	0.2	19,277	0.00%
2021/11/24	9	134.11	11	133.68	134.00	-2	19,241	-0.01%
2021/11/23	4	133.00	5	134.60	134.50	-1	19,141	-0.01%
2021/11/22	12.1	138.74	4.1	140.56	138.00	8	18,983	0.04%
2021/11/19	34.1	140.49	33.1	142.00	141.00	1	18,878	0.01%
2021/11/18	2	144.75	1.3	139.15	138.50	0.7	18,774	0.00%
2021/11/17	1.2	137.92	2	141.00	143.00	-0.8	18,459	0.00%
2021/11/16	1	140.50	3	140.00	140.50	-2	18,248	-0.01%
2021/11/15	12	138.71	13	137.46	136.00	-1	17,904	-0.01%
2021/11/12	9	133.61	12	135.38	135.50	-3	17,418	-0.02%
2021/11/11	6	137.83	13	140.00	137.00	-7	16,805	-0.04%
2021/11/10	30	138.17	24	138.19	139.00	6	16,617	0.04%
2021/11/09	40.1	136.89	59	137.94	136.50	-18.9	16,104	-0.12%
2021/11/08	20.4	132.52	30	130.88	133.50	-9.6	15,262	-0.06%
2021/11/05	21	125.93	26	125.21	124.00	-5	14,409	-0.03%
2021/11/04	2.1	123.19	3	124.33	121.00	-0.9	13,781	-0.01%
2021/11/03	3	122.33	18.2	122.10	123.00	-15.2	13,598	-0.11%
2021/11/02	14.1	119.20	7	118.57	118.50	7.1	13,020	0.05%
2021/11/01	7	118.21	5	117.60	119.50	2	12,583	0.02%
2021/10/29	10	110.30	13	110.65	112.50	-3	11,904	-0.03%
2021/10/28	3	107.33	18	107.67	107.50	-15	11,594	-0.13%
2021/10/27	11	107.50	11	107.23	108.00	0	11,525	0.00%
2021/10/26	14	107.46	3	108.00	105.50	11	11,465	0.10%
2021/10/25	9	104.50	6	104.58	104.00	3	11,395	0.03%
2021/10/22	2	107.25	2	106.00	105.00	0	11,377	0.00%
2021/10/21	19	112.53	13.5	114.34	106.50	5.5	11,294	0.05%
2021/10/20	7	111.43	7	109.93	110.00	0	10,860	0.00%
2021/10/19	5	108.00	6	108.92	110.00	-1	10,784	-0.01%
2021/10/18	6	110.58	4.3	110.18	107.00	1.7	10,665	0.02%
2021/10/15	9	105.33	13	106.69	107.00	-4	10,137	-0.04%
2021/10/14	6	105.33	8	104.94	104.50	-2	9,964	-0.02%
2021/10/13	17	105.50	20.2	105.69	107.00	-3.2	9,776	-0.03%
2021/10/12	61.3	104.41	51	104.38	105.00	10.3	9,222	0.11%
2021/10/08	16	96.51	26	98.32	100.50	-10	8,078	-0.12%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/04	0	0.00	4	85.90	84.80	-4	7,591	-0.05%
2021/09/30	2	86.00	1	86.00	86.80	1	7,810	0.01%
2021/09/29	1	87.40	3	86.70	86.90	-2	7,877	-0.03%
2021/09/27	2	90.80	0	0.00	90.50	2	7,945	0.03%
2021/09/24	2	93.30	0	0.00	92.10	2	7,949	0.03%
2021/09/23	0	0.00	2.2	92.62	93.00	-2.2	7,945	-0.03%
2021/09/17	1	90.70	1	91.00	91.10	0	8,137	0.00%
2021/09/16	0	0.00	0.2	90.90	90.90	-0.2	8,304	0.00%
2021/09/15	2	89.35	0	0.00	89.00	2	8,329	0.02%
2021/09/14	0	0.00	2	90.70	90.20	-2	8,458	-0.02%
2021/09/13	2	90.65	3	91.10	90.10	-1	8,842	-0.01%
2021/09/10	1	89.90	0	0.00	90.30	1	9,126	0.01%
2021/09/09	2	88.15	3	88.60	89.90	-1	9,546	-0.01%
2021/09/08	6.2	88.39	2	89.60	87.70	4.2	9,669	0.04%
2021/09/07	3	92.00	2	93.00	91.30	1	9,625	0.01%
2021/09/06	1	92.10	5	91.88	90.70	-4	9,556	-0.04%
2021/09/02	4	90.50	2	92.30	88.80	2	9,559	0.02%
2021/09/01	3	90.03	0	0.00	91.50	3	9,567	0.03%
2021/08/31	0	0.00	2	86.20	87.80	-2	9,523	-0.02%
2021/08/30	2	85.30	0	0.00	85.30	2	9,551	0.02%
2021/08/26	0	86.50	0	0.00	86.00	0	9,584	0.00%
2021/08/24	0	0.00	3.2	86.83	86.20	-3.2	9,735	-0.03%
2021/08/23	2	83.00	2	83.30	83.20	0	9,652	0.00%
2021/08/20	1.2	81.32	0	0.00	81.50	1.2	9,748	0.01%
2021/08/18	4	83.70	1	84.00	86.40	3	9,819	0.03%
2021/08/17	2	88.60	1	86.90	85.60	1	10,014	0.01%
2021/08/16	2.5	87.97	1.1	88.30	88.10	1.4	10,070	0.01%
2021/08/13	0.1	92.70	4	92.00	92.50	-3.9	10,272	-0.04%
2021/08/12	2	91.70	0	0.00	94.60	2	10,641	0.02%
2021/08/11	6	94.28	0	0.00	92.80	6	10,843	0.06%
2021/08/10	1	97.30	0	0.00	97.60	1	11,111	0.01%
2021/08/09	4.1	99.68	4	99.78	99.10	0.1	11,543	0.00%
2021/08/06	0	0.00	1	98.20	97.90	-1	11,848	-0.01%
2021/08/05	4	97.48	1	97.20	97.20	3	12,496	0.02%
2021/08/04	0	0.00	1	99.00	99.30	-1	12,478	-0.01%
2021/08/03	3	98.20	2	98.90	98.50	1	12,714	0.01%
2021/08/02	1	100.00	1	99.40	99.50	0	13,015	0.00%
2021/07/30	0	100.00	2	99.30	100.00	-2	13,181	-0.02%
2021/07/29	5.2	99.04	0	0.00	98.80	5.2	13,315	0.04%
2021/07/28	2	100.45	2	100.55	99.50	0	13,431	0.00%
2021/07/27	1.1	101.50	3	103.00	101.00	-1.9	13,611	-0.01%
2021/07/26	2	100.85	6	101.12	101.00	-4	13,723	-0.03%
2021/07/23	2.4	97.90	0	0.00	97.00	2.4	13,571	0.02%
2021/07/22	0	0.00	3	98.07	97.30	-3	13,652	-0.02%
2021/07/21	7	95.89	2	95.70	96.10	5	13,730	0.04%
2021/07/20	4	100.08	2	99.05	98.90	2	13,774	0.01%
2021/07/19	2	98.00	1.2	100.08	100.00	0.8	13,920	0.01%
2021/07/16	3	97.27	1	97.60	97.80	2	13,929	0.01%
2021/07/15	2.1	97.24	2	97.45	97.40	0.1	13,973	0.00%
2021/07/14	5.2	95.98	4	96.52	95.30	1.2	14,038	0.01%
2021/07/13	2	97.66	3	99.20	97.20	-1	14,178	-0.01%
2021/07/12	10	99.16	2.3	98.05	97.60	7.8	14,447	0.05%
2021/07/09	4	101.38	2	101.50	101.00	2	14,393	0.01%
2021/07/08	6	106.17	0	0.00	105.50	6	14,472	0.04%
2021/07/07	6	112.25	6	112.25	113.00	0	14,399	0.00%
2021/07/06	1	112.50	30	112.00	112.50	-29	14,384	-0.20%
2021/07/05	32	111.00	4	110.38	111.50	28	14,430	0.19%
2021/07/02	2	106.50	0	0.00	107.00	2	14,340	0.01%
2021/07/01	5.1	106.90	2	107.50	107.00	3.1	14,338	0.02%
2021/06/30	2	106.75	2.1	107.29	107.50	-0.1	14,348	0.00%
2021/06/29	3	107.50	1	111.00	106.50	2	14,334	0.01%
2021/06/28	4.1	108.27	1	106.00	110.00	3.1	14,388	0.02%
2021/06/25	10.4	109.87	0.2	110.00	108.50	10.2	14,245	0.07%
2021/06/24	2	111.50	2	112.75	112.00	0	14,121	0.00%
2021/06/23	5	112.01	7	111.71	110.50	-2	14,188	-0.01%
2021/06/22	11	113.00	7	113.93	111.00	4	14,126	0.03%
2021/06/21	13	120.08	4	118.88	118.00	9	13,793	0.07%
2021/06/18	17	121.50	10	123.65	125.00	7	13,541	0.05%
2021/06/17	0.1	115.50	32	113.63	116.00	-31.9	13,286	-0.24%
2021/06/15	12	113.75	5	112.60	112.50	7	13,380	0.05%
2021/06/11	21	111.00	1	111.00	111.00	20	13,419	0.15%
2021/06/10	0	0.00	8	113.50	114.00	-8	13,623	-0.06%
2021/06/09	1	114.50	4	113.25	113.50	-3	13,743	-0.02%
2021/06/08	0	0.00	6	111.50	110.50	-6	13,739	-0.04%
2021/06/07	3	109.33	23	108.02	111.50	-20	13,982	-0.14%
2021/06/03	5	113.00	1	113.00	114.00	4	14,526	0.03%
2021/06/02	5	112.70	8	110.00	110.00	-3	14,698	-0.02%
2021/06/01	22	114.05	17.1	114.06	113.50	4.9	14,626	0.03%
2021/05/31	3.4	108.56	41	109.84	110.00	-37.6	14,522	-0.26%
2021/05/28	27	107.98	25	107.94	108.00	2	14,490	0.01%
2021/05/27	41.1	104.53	41	105.50	105.00	0.1	14,401	0.00%
2021/05/26	5	103.60	40	105.55	103.00	-35	14,398	-0.24%
2021/05/25	58.1	103.67	6	104.33	106.00	52.1	14,306	0.36%
2021/05/24	3	96.80	2	97.85	99.10	1	14,150	0.01%
2021/05/21	27	100.17	16	98.88	99.60	11	14,500	0.08%
2021/05/20	34	103.99	2.2	102.50	102.00	31.8	14,231	0.22%
2021/05/19	15.3	114.11	14	114.04	113.00	1.3	13,924	0.01%
2021/05/18	4.1	112.01	2	107.75	115.00	2.1	13,880	0.02%
2021/05/17	2.1	106.91	9	106.06	106.50	-6.9	13,825	-0.05%
2021/05/14	10.3	103.76	4	101.08	100.00	6.3	13,398	0.05%
2021/05/13	6.2	95.24	8	95.53	97.20	-1.9	13,010	-0.01%
2021/05/12	1.4	104.00	0	0.00	104.00	1.4	12,347	0.01%
2021/05/11	21	118.90	34.1	117.22	115.50	-13.1	12,296	-0.11%
2021/05/10	32.1	127.58	6	127.58	128.00	26.1	12,100	0.22%
2021/05/07	1	118.50	0	0.00	122.00	1	11,789	0.01%
2021/05/06	3	120.33	3	123.83	120.00	0	11,685	0.00%
2021/05/05	3.1	124.55	5	124.90	123.50	-1.9	11,554	-0.02%
2021/05/04	8	124.50	6	121.50	121.50	2	11,406	0.02%
2021/05/03	15	130.97	13	128.96	125.00	2	11,245	0.02%
2021/04/29	1	122.00	0	0.00	123.00	1	11,012	0.01%
2021/04/28	0	0.00	1	121.00	120.50	-1	10,953	-0.01%
2021/04/27	2	117.25	3	119.33	119.00	-1	10,947	-0.01%
2021/04/26	1	116.50	2	116.40	117.00	-1	10,762	-0.01%
2021/04/23	1	107.50	4.3	108.92	111.00	-3.3	10,613	-0.03%
2021/04/22	1.1	103.05	0	0.00	104.00	1.1	10,485	0.01%
2021/04/21	0	0.00	5	106.50	106.50	-5	10,433	-0.05%
2021/04/20	0.1	108.00	1	107.00	108.00	-1	10,536	-0.01%
2021/04/19	11.1	109.09	6	109.58	110.00	5.1	10,499	0.05%
2021/04/16	5	116.70	4	115.63	115.50	1	10,319	0.01%
2021/04/15	4	108.88	4	107.88	108.00	0	10,045	0.00%
2021/04/14	0	0.00	1	105.00	107.50	-1	9,963	-0.01%
2021/04/12	5	105.40	4.1	105.85	104.00	0.9	9,844	0.01%
2021/04/09	3	101.00	4	102.00	102.00	-1	9,781	-0.01%
2021/04/08	0	0.00	5	99.20	98.80	-5	9,660	-0.05%
2021/04/07	1	100.00	0	0.00	100.50	1	9,626	0.01%
2021/04/06	1	99.00	2	100.10	99.60	-1	9,614	-0.01%
2021/03/31	2	97.60	13	99.87	99.80	-11	9,513	-0.12%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/26	0	0.00	1	97.60	97.30	-1	9,390	-0.01%
2021/03/25	0.1	94.50	0	0.00	94.80	0.1	9,360	0.00%
2021/03/24	2	97.00	1	97.60	95.80	1	9,397	0.01%
2021/03/22	2	97.10	1	97.50	97.10	1	9,377	0.01%
2021/03/19	0	0.00	3	96.57	96.80	-3	9,286	-0.03%
2021/03/18	6	97.83	12	96.86	96.20	-6	9,267	-0.06%
2021/03/17	5	94.62	2	93.85	93.70	3	9,111	0.03%
2021/03/16	0	0.00	20	94.40	95.50	-20	9,134	-0.22%
2021/03/15	11	94.28	3	95.13	94.70	8	9,070	0.09%
2021/03/12	26	93.35	21	93.58	93.50	5	9,105	0.05%
2021/03/11	9	95.31	27	95.85	95.80	-18	9,014	-0.20%
2021/03/10	11	90.73	27	90.18	92.40	-16	8,729	-0.18%
2021/03/09	1	89.00	3	89.57	90.60	-2	8,454	-0.02%
2021/03/04	21	84.93	0	0.00	85.00	21	8,003	0.26%
2021/03/03	20	84.50	4	85.25	84.60	16	8,022	0.20%
2021/02/26	1	86.50	2	86.40	87.00	-1	7,937	-0.01%
2021/02/25	10	88.70	0	0.00	88.00	10	7,912	0.13%
2021/02/24	2	88.50	0	0.00	88.20	2	8,013	0.02%
2021/02/23	3	91.83	14	89.00	90.20	-11	8,056	-0.14%
2021/02/22	8	87.25	9.1	86.88	87.80	-1.1	7,612	-0.01%
2021/02/18	0.1	84.70	1	85.10	85.30	-0.9	7,308	-0.01%
2021/02/17	3	85.20	15	84.06	85.10	-12	7,090	-0.17%
2021/02/04	1	79.00	1	77.80	77.00	0	6,653	0.00%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,657	-0.02%
2021/02/02	2	78.00	2	78.25	78.10	0	6,707	0.00%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/29	1	80.00	1	80.00	78.90	0	6,681	0.00%
2021/01/28	1	79.00	10	81.20	78.90	-9	6,647	-0.14%
2021/01/27	2	80.40	0	0.00	80.20	2	6,585	0.03%
2021/01/25	0	0.00	5	80.48	80.60	-5	6,531	-0.08%
2021/01/22	2	78.60	2	77.75	78.60	0	6,476	0.00%
2021/01/21	1	76.20	12	75.10	76.10	-11	6,645	-0.17%
2021/01/20	4	76.50	0	0.00	76.00	4	7,126	0.06%
2021/01/15	4	80.20	0	0.00	79.90	4	6,970	0.06%
2021/01/14	3	81.07	3	80.90	80.60	0	6,955	0.00%
2021/01/13	15	80.83	7	80.77	81.30	8	6,921	0.12%
2021/01/12	4	79.10	4	79.73	79.00	0	6,807	0.00%
2021/01/11	0	0.00	1	78.70	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	2	78.60	79.10	-2	6,695	-0.03%
2021/01/07	0	0.00	1	77.10	78.20	-1	6,626	-0.02%
2021/01/06	3	79.00	1	77.50	77.80	2	6,613	0.03%
2021/01/05	0	0.00	4	79.25	78.90	-4	6,566	-0.06%
2020/12/31	2	77.85	0	0.00	77.80	2	6,519	0.03%
2020/12/29	4	77.30	4	77.30	77.30	0	6,531	0.00%
2020/12/24	2	76.50	2	77.50	76.20	0	6,847	0.00%
2020/12/23	3.5	76.87	0	0.00	76.30	3.5	6,908	0.05%
2020/12/22	6	77.15	9	77.76	76.60	-3	7,019	-0.04%
2020/12/21	9	79.61	1	78.50	78.50	8	7,021	0.11%
2020/12/18	7	80.49	6	80.72	80.40	1	6,925	0.01%
2020/12/17	0.3	80.00	2	79.61	79.60	-1.8	6,819	-0.03%
2020/12/16	0	78.50	5	78.60	78.80	-5	6,773	-0.07%
2020/12/15	0.3	77.70	1	78.50	77.60	-0.7	6,734	-0.01%
2020/12/14	5	76.64	1	77.10	77.10	4	6,662	0.06%
2020/12/11	6	76.42	0	0.00	76.90	6	6,681	0.09%
2020/12/10	2	78.45	0	0.00	78.30	2	6,647	0.03%
2020/12/09	4	79.43	0	0.00	80.00	4	6,642	0.06%
2020/12/08	4	82.18	1	82.80	81.80	3	6,544	0.05%
2020/12/07	0	0.00	1	81.00	81.10	-1	6,359	-0.02%
2020/12/04	1	79.50	0	0.00	80.10	1	6,429	0.02%
2020/12/03	1	81.00	2	80.70	80.60	-1	6,484	-0.02%
2020/12/02	1	79.10	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	2	79.05	78.80	-2	6,622	-0.03%
2020/11/30	1	79.40	0	0.00	78.50	1	6,923	0.01%
2020/11/26	2	78.35	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	79.40	0	0.00	78.50	1	7,231	0.01%
2020/11/24	1	78.10	2	78.30	78.10	-1	7,298	-0.01%
2020/11/23	0	0.00	4	80.38	79.90	-4	7,265	-0.06%
2020/11/20	5	75.82	16	77.26	79.50	-11	7,224	-0.15%
2020/11/19	7	75.79	0	0.00	75.60	7	7,241	0.10%
2020/11/18	0	0.00	1.1	75.26	75.10	-1.1	7,279	-0.02%
2020/11/17	0	0.00	5	74.82	74.70	-5	7,387	-0.07%
2020/11/16	0.8	75.00	0	0.00	73.90	0.8	7,636	0.01%
2020/11/12	0	0.00	6	73.10	73.00	-6	8,477	-0.07%
2020/11/11	3	73.70	2	72.75	73.10	1	8,871	0.01%
2020/11/10	1	72.90	1	74.10	72.60	0	9,046	0.00%
2020/11/09	1	73.80	3	73.47	73.80	-2	9,208	-0.02%
2020/11/06	6	73.30	1	72.90	72.70	5	9,255	0.05%
2020/11/04	2	71.50	6	71.60	71.90	-4	9,350	-0.04%
2020/11/03	2	71.55	2	71.90	71.60	0	9,392	0.00%
2020/11/02	0.1	71.50	5	71.74	71.70	-4.9	9,475	-0.05%
2020/10/29	3	69.90	6	70.72	71.30	-3	9,498	-0.03%
2020/10/28	22	73.08	7	74.23	71.90	15	9,376	0.16%
2020/10/27	5	79.80	5	79.30	79.80	0	8,963	0.00%
2020/10/26	0	0.00	1	80.30	79.90	-1	9,037	-0.01%
2020/10/23	1	78.50	1	79.50	79.10	0	9,172	0.00%
2020/10/22	0	0.00	2	79.40	78.90	-2	9,317	-0.02%
2020/10/21	6	79.48	1	79.30	78.70	5	9,496	0.05%
2020/10/20	7	79.11	9	79.50	79.40	-2	10,003	-0.02%
2020/10/16	3	76.13	0	0.00	76.00	3	10,291	0.03%
2020/10/08	1	77.70	0	0.00	77.20	1	10,629	0.01%
2020/10/07	1	77.10	2	76.55	76.90	-1	10,769	-0.01%
2020/10/06	2	76.45	0	0.00	76.70	2	11,080	0.02%
2020/10/05	0.3	77.50	0	0.00	77.30	0.3	11,190	0.00%
2020/09/30	1	75.40	1	75.50	75.50	0	11,254	0.00%
2020/09/29	4	76.90	1	77.70	76.30	3	11,275	0.03%
2020/09/28	0	0.00	5	79.48	80.60	-5	11,179	-0.04%
2020/09/25	1	74.40	1	78.70	75.40	0	11,178	0.00%
2020/09/24	7	79.00	3	78.20	77.60	4	11,240	0.04%
2020/09/23	1.3	81.90	0	0.00	81.10	1.3	11,329	0.01%
2020/09/22	4.2	80.81	3	80.83	80.80	1.2	11,511	0.01%
2020/09/21	0.2	82.20	0	0.00	82.10	0.2	11,596	0.00%
2020/09/18	1	82.30	5	81.98	82.30	-4	11,651	-0.03%
2020/09/17	4	81.30	5	81.68	81.30	-1	11,768	-0.01%
2020/09/16	4	80.90	4	82.50	80.90	0	11,997	0.00%
2020/09/15	0	0.00	1	81.20	81.30	-1	12,148	-0.01%
2020/09/14	3.2	80.88	4	81.63	80.60	-0.8	12,192	-0.01%
2020/09/11	1.4	78.31	5	78.96	79.20	-3.7	12,108	-0.03%
2020/09/10	2	78.55	0	0.00	77.60	2	12,109	0.02%
2020/09/09	14	78.31	5	78.18	79.10	9	12,167	0.07%
2020/09/08	2.4	78.98	1	78.19	77.60	1.3	12,117	0.01%
2020/09/07	12	80.36	6	79.83	79.10	6	12,086	0.05%
2020/09/04	4	82.65	2	82.60	82.80	2	12,063	0.02%
2020/09/03	14	85.74	19	85.11	85.10	-5	12,021	-0.04%
2020/09/02	24	84.05	17	82.84	82.60	7	11,870	0.06%
2020/09/01	2	85.75	2	86.80	85.70	0	12,056	0.00%
2020/08/31	2	86.40	5	85.90	84.90	-3	12,498	-0.02%
2020/08/28	6.3	87.29	1	86.40	86.20	5.3	12,528	0.04%
2020/08/27	0.3	89.70	2	89.40	89.70	-1.8	12,491	-0.01%
2020/08/26	3	88.53	5	89.10	88.30	-2	12,498	-0.02%
2020/08/25	52	89.25	97	88.59	91.50	-45	12,417	-0.36%
2020/08/24	40	85.48	3	85.23	86.60	37	12,271	0.30%
2020/08/21	9.5	85.48	0	85.50	85.30	9.5	12,308	0.08%
2020/08/20	9	85.84	8	85.61	83.50	1	12,342	0.01%
2020/08/19	12	90.82	5	92.16	88.80	7	12,143	0.06%
2020/08/18	10	90.86	10	92.09	91.40	0	11,859	0.00%
2020/08/17	8	87.79	9	89.16	86.50	-1	11,437	-0.01%
2020/08/14	2	85.40	7	85.33	85.50	-5	11,215	-0.04%
2020/08/13	27	82.35	25	83.32	84.00	2	11,144	0.02%
2020/08/12	4.3	80.18	0	0.00	79.90	4.3	11,150	0.04%
2020/08/11	2.3	81.17	1	82.10	82.00	1.3	11,431	0.01%
2020/08/10	3.4	80.92	4	80.68	80.10	-0.6	11,944	-0.01%
2020/08/07	0.4	82.40	0	0.00	82.40	0.4	12,239	0.00%
2020/08/06	3.4	82.86	1	82.50	82.50	2.4	12,885	0.02%
2020/08/05	11	85.35	1	85.20	85.50	10	13,069	0.08%
2020/08/04	1	84.60	1	84.00	84.60	0	13,077	0.00%
2020/08/03	1.3	82.53	0	0.00	82.50	1.3	13,113	0.01%
2020/07/31	1	84.80	1	84.60	84.00	0	13,029	0.00%
2020/07/30	2	85.75	2	85.90	86.50	0	12,979	0.00%
2020/07/29	5	85.24	4	86.45	83.60	1	12,920	0.01%
2020/07/28	3	83.57	3	84.47	84.40	0	12,794	0.00%
2020/07/27	2	83.50	6.2	85.02	84.70	-4.2	12,699	-0.03%
2020/07/24	17	82.92	18	83.31	82.40	-1	12,506	-0.01%
2020/07/23	3	79.07	10	76.77	78.70	-7	12,017	-0.06%
2020/07/22	6	75.28	10	75.17	75.30	-4	11,727	-0.03%
2020/07/21	0	0.00	2	75.35	74.40	-2	11,633	-0.02%
2020/07/20	1	73.10	21	72.36	73.90	-20	11,496	-0.17%
2020/07/17	7	73.16	5	73.38	73.20	2	11,448	0.02%
2020/07/16	1	71.80	1	72.50	72.10	0	11,417	0.00%
2020/07/14	0	0.00	1	74.70	73.70	-1	11,340	-0.01%
2020/07/13	8	73.13	3	75.40	72.10	5	11,228	0.04%
2020/07/10	15	71.24	24	72.33	72.00	-9	11,055	-0.08%
2020/07/09	6	70.77	3	70.70	70.80	3	11,008	0.03%
2020/07/08	16	72.41	18	71.77	71.40	-2	10,907	-0.02%
2020/07/07	4	70.50	2	70.85	70.50	2	10,759	0.02%
2020/07/06	5	71.70	2	71.20	71.70	3	10,716	0.03%
2020/07/03	3	70.67	7	70.71	70.30	-4	10,669	-0.04%
2020/07/02	3	68.70	2	68.25	69.30	1	10,545	0.01%
2020/07/01	15	66.70	15	68.10	68.10	0	10,512	0.00%
2020/06/30	0	0.00	1	65.30	65.50	-1	10,615	-0.01%
2020/06/29	1	64.70	2	65.00	66.00	-1	10,749	-0.01%
2020/06/24	2	65.95	4	65.90	65.40	-2	10,793	-0.02%
2020/06/23	40	66.35	20	66.80	66.90	20	10,835	0.18%
2020/06/22	15	65.00	19	65.08	65.10	-4	10,675	-0.04%
2020/06/19	0	0.00	12	63.92	63.00	-12	10,546	-0.11%
2020/06/18	1	64.30	1	64.30	64.80	0	10,482	0.00%
2020/06/17	6	64.65	4	64.40	64.50	2	10,439	0.02%
2020/06/16	36	64.33	29	64.76	64.90	7	10,415	0.07%
2020/06/15	1	62.80	7	63.67	62.30	-6	10,383	-0.06%
2020/06/12	27	61.53	20	63.00	63.00	7	10,376	0.07%
2020/06/11	16	62.30	16	62.44	61.70	0	10,349	0.00%
2020/06/10	3	63.67	0	0.00	63.60	3	10,243	0.03%
2020/06/09	19	64.86	36	63.26	63.50	-17	10,246	-0.17%
2020/06/08	26	68.47	19	65.47	64.30	7	10,178	0.07%
2020/06/05	30	66.11	23	68.73	69.10	7	9,742	0.07%
2020/06/04	1	62.90	8	63.14	62.90	-7	9,343	-0.07%
2020/06/03	0	0.00	8	62.10	62.40	-8	9,305	-0.09%
2020/06/02	1	60.80	2	61.20	61.80	-1	9,274	-0.01%
2020/06/01	1	59.70	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	2	59.95	59.00	-2	9,246	-0.02%
2020/05/28	5	60.18	9	60.03	59.60	-4	9,175	-0.04%
2020/05/27	15	62.06	9	62.10	61.30	6	9,125	0.07%
2020/05/26	8	62.50	5	62.92	63.50	3	9,047	0.03%
2020/05/25	2	62.15	1	62.60	63.10	1	9,010	0.01%
2020/05/22	1	62.80	1	62.40	61.40	0	8,966	0.00%
2020/05/21	3	63.57	33	63.30	63.50	-30	8,986	-0.33%
2020/05/20	1	63.10	10	62.85	62.60	-9	9,153	-0.10%
2020/05/19	42	63.13	12	62.92	62.60	30	9,248	0.32%
2020/05/18	22	61.91	12	61.98	62.00	10	9,321	0.11%
2020/05/15	47	61.37	87.5	61.60	62.40	-40.5	9,073	-0.45%
2020/05/14	82	59.93	41	59.98	58.90	41	8,670	0.47%
2020/05/13	38	58.21	37	58.96	59.50	1	8,548	0.01%
2020/05/12	27	54.68	40	55.31	55.80	-13	8,300	-0.16%
2020/05/11	17	52.99	36	53.08	53.10	-19	8,239	-0.23%
2020/05/08	11	52.40	1	51.60	52.00	10	8,525	0.12%
2020/05/07	2	50.95	0	0.00	51.20	2	8,832	0.02%
2020/05/05	3	51.17	1	51.20	51.10	2	8,853	0.02%
2020/05/04	5	51.20	0	0.00	51.20	5	8,888	0.06%
2020/04/30	5	52.30	2	51.90	52.00	3	8,884	0.03%
2020/04/29	1	52.10	1	51.70	51.80	0	8,872	0.00%
2020/04/28	3	52.10	2	52.10	52.20	1	8,850	0.01%
2020/04/24	1	52.10	2	52.25	52.10	-1	8,996	-0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	13	51.78	11	51.67	51.70	2	9,145	0.02%
2020/04/21	11	54.44	10	52.60	52.10	1	9,078	0.01%
2020/04/20	20	54.15	22	54.50	54.50	-2	9,017	-0.02%
2020/04/17	11	54.88	11	53.44	53.20	0	8,961	0.00%
2020/04/16	2	53.75	1	54.30	54.00	1	8,864	0.01%
2020/04/15	8	53.24	10	53.70	54.00	-2	8,778	-0.02%
2020/04/14	10	51.70	17	52.90	53.00	-7	8,667	-0.08%
2020/04/13	1	50.80	1	51.60	50.50	0	8,559	0.00%
2020/04/10	4	50.40	0	0.00	50.90	4	8,574	0.05%
2020/04/09	4	51.05	4	50.95	50.50	0	8,580	0.00%
2020/04/08	0	0.00	2	51.05	51.20	-2	8,555	-0.02%
2020/04/07	12	53.34	11	51.80	51.70	1	8,548	0.01%
2020/04/06	16	52.88	23	52.58	52.40	-7	8,511	-0.08%
2020/04/01	36	51.04	28	52.24	52.50	8	8,404	0.10%
2020/03/31	11	47.97	17	50.19	51.00	-6	8,180	-0.07%
2020/03/30	12	46.95	10	46.85	46.85	2	7,938	0.03%
2020/03/27	11	46.15	15	47.04	46.85	-4	7,876	-0.05%
2020/03/26	7	43.20	7	44.37	44.20	0	7,753	0.00%
2020/03/25	10	41.04	11	43.49	43.60	-1	7,689	-0.01%
2020/03/24	10	39.75	10	39.64	39.65	0	7,664	0.00%
2020/03/23	1	38.55	1	38.55	38.25	0	7,848	0.00%
2020/03/20	2	40.05	1	41.50	40.50	1	7,849	0.01%
2020/03/19	6	37.71	8	38.31	38.15	-2	7,824	-0.03%
2020/03/18	0	0.00	1	42.10	40.00	-1	7,764	-0.01%
2020/03/16	4	45.29	2	43.75	43.75	2	7,611	0.03%
2020/03/13	3	43.75	0	0.00	45.00	3	7,560	0.04%
2020/03/12	1	48.00	0	0.00	47.55	1	7,448	0.01%
2020/03/11	6	50.02	7	49.40	49.40	-1	7,319	-0.01%
2020/03/10	5	49.70	5	49.60	49.60	0	7,263	0.00%
2020/03/09	1	50.70	2	51.10	50.10	-1	7,117	-0.01%
2020/03/06	3	52.73	0	0.00	52.60	3	7,020	0.04%
2020/03/05	1	52.40	1	52.70	52.60	0	6,992	0.00%
2020/03/04	2	51.50	0	0.00	51.90	2	6,967	0.03%
2020/03/03	0	0.00	1	52.50	52.60	-1	6,897	-0.01%
2020/03/02	1	51.50	13	51.00	52.20	-12	6,841	-0.18%
2020/02/27	6	53.05	3	52.90	52.10	3	6,759	0.04%
2020/02/26	4	53.88	3	54.20	53.90	1	6,686	0.01%
2020/02/25	6	54.42	4	54.65	54.40	2	6,672	0.03%
2020/02/24	0	0.00	1	55.20	55.30	-1	6,702	-0.01%
2020/02/21	16	55.70	11	55.36	54.90	5	6,633	0.08%
2020/02/20	3	57.27	6	57.60	58.00	-3	6,321	-0.05%
2020/02/19	12	59.67	15	58.71	57.70	-3	6,154	-0.05%
2020/02/18	7	58.76	13	58.52	58.30	-6	6,006	-0.10%
2020/02/17	17	59.26	9	58.67	58.70	8	5,922	0.14%
2020/02/14	7.5	58.85	7	58.64	58.90	0.5	5,789	0.01%
2020/02/13	9	57.73	12	57.79	59.00	-3	5,527	-0.05%
2020/02/12	3	56.37	8	56.26	56.00	-5	5,085	-0.10%
2020/02/11	4	55.40	1	55.30	55.80	3	4,882	0.06%
2020/02/10	4	53.80	4.5	53.93	54.30	-0.5	4,523	-0.01%
2020/02/07	0	0.00	3	52.37	51.90	-3	4,220	-0.07%
2020/02/05	0	0.00	2	51.50	51.40	-2	4,346	-0.05%
2020/01/30	1	50.00	10	50.65	50.80	-9	4,358	-0.21%
2020/01/20	5	52.70	2	52.25	52.20	3	4,395	0.07%
2020/01/17	0	0.00	1	51.80	51.90	-1	4,311	-0.02%
2020/01/16	4	51.18	1	51.40	51.20	3	4,218	0.07%
2020/01/10	40	50.71	40	50.50	50.40	0	4,370	0.00%
2020/01/09	3	50.23	1	50.20	50.20	2	4,397	0.05%
2020/01/08	7	50.40	0	0.00	50.30	7	4,419	0.16%
2020/01/07	0	0.00	1	50.10	49.60	-1	4,413	-0.02%
2020/01/06	1	50.10	0	0.00	50.00	1	4,421	0.02%
2019/12/31	1	49.75	7	49.79	49.70	-6	4,409	-0.14%
2019/12/30	0	0.00	2	50.10	50.10	-2	4,382	-0.05%
2019/12/27	2	50.60	8	50.45	50.50	-6	4,349	-0.14%
2019/12/26	1	51.00	5	51.24	50.70	-4	4,383	-0.09%
2019/12/25	2	51.05	2	51.50	51.50	0	4,386	0.00%
2019/12/23	1.5	51.33	0	0.00	50.90	1.5	4,519	0.03%
2019/12/20	3	52.57	0	0.00	52.00	3	4,684	0.06%
2019/12/19	1	52.80	10	52.48	52.40	-9	4,869	-0.18%
2019/12/18	4	52.63	5	52.90	52.70	-1	4,889	-0.02%
2019/12/17	1	51.40	3	51.37	51.40	-2	4,738	-0.04%
2019/12/16	2	50.90	13	50.82	51.20	-11	4,757	-0.23%
2019/12/13	0	0.00	2	51.20	51.10	-2	4,738	-0.04%
2019/12/12	3	51.33	5	51.00	50.80	-2	4,715	-0.04%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/09	0	0.00	1	51.00	50.70	-1	4,863	-0.02%
2019/12/02	0	0.00	4	50.55	50.70	-4	5,346	-0.07%
2019/11/29	0	0.00	2	50.40	50.30	-2	5,368	-0.04%
2019/11/28	2	50.90	0	0.00	50.80	2	5,511	0.04%
2019/11/26	1	51.20	81	51.04	51.40	-80	5,572	-1.44%
2019/11/25	0	0.00	1	51.40	51.40	-1	5,592	-0.02%
2019/11/22	1	52.40	0	0.00	52.00	1	5,657	0.02%
2019/11/21	84	51.75	2	51.80	51.80	82	5,816	1.41%
2019/11/19	0	0.00	1	50.60	50.80	-1	5,872	-0.02%
2019/11/18	5	50.30	0	0.00	50.40	5	6,032	0.08%
2019/11/15	9	49.28	3	49.35	49.05	6	6,428	0.09%
2019/11/14	11	49.35	0	0.00	49.40	11	6,653	0.17%
2019/11/11	5	51.40	2	51.50	51.30	3	7,085	0.04%
2019/11/08	3	51.33	0	0.00	51.20	3	7,213	0.04%
2019/11/07	0	0.00	2	51.25	51.10	-2	7,432	-0.03%
2019/11/06	2	52.10	0	0.00	51.90	2	7,483	0.03%
2019/11/05	12	52.83	8	53.05	52.60	4	7,449	0.05%
2019/11/04	21	52.09	2.5	52.06	52.30	18.5	7,357	0.25%
2019/11/01	2	51.00	1	51.40	51.20	1	7,285	0.01%
2019/10/31	2	51.40	5	51.22	50.90	-3	7,342	-0.04%
2019/10/30	6	51.52	2	52.50	50.70	4	7,389	0.05%
2019/10/29	7	51.84	1	51.40	51.50	6	7,347	0.08%
2019/10/28	2	51.90	1	51.60	51.50	1	7,324	0.01%
2019/10/24	0	0.00	1	49.90	50.20	-1	7,216	-0.01%
2019/10/22	1	49.40	1	49.30	50.00	0	7,270	0.00%
2019/10/18	0	0.00	1	49.05	49.00	-1	7,237	-0.01%
2019/10/17	11	49.00	12	49.42	49.30	-1	7,309	-0.01%
2019/10/09	0	0.00	2	49.45	49.35	-2	7,571	-0.03%
2019/10/07	0	0.00	2	50.30	50.20	-2	7,754	-0.03%
2019/10/04	1	50.90	1	50.40	50.20	0	7,807	0.00%
2019/10/02	4	49.98	0	0.00	50.10	4	7,934	0.05%
2019/10/01	0.5	49.70	0	0.00	49.45	0.5	7,976	0.01%
2019/09/27	1	49.80	1	49.40	49.65	0	8,032	0.00%
2019/09/25	0	0.00	1	52.40	51.80	-1	8,066	-0.01%
2019/09/24	0	0.00	2	53.75	53.90	-2	7,979	-0.03%
2019/09/23	1	52.10	0	0.00	52.30	1	7,952	0.01%
2019/09/20	5	51.90	1	51.80	51.10	4	8,281	0.05%
2019/09/19	2	50.95	2	50.80	50.90	0	8,405	0.00%
2019/09/18	5	51.00	1	51.00	51.10	4	8,555	0.05%
2019/09/17	0	0.00	10	51.20	51.20	-10	8,635	-0.12%
2019/09/12	0	0.00	3	52.30	52.70	-3	8,734	-0.03%
2019/09/10	1	53.00	1	53.50	53.30	0	8,828	0.00%
2019/09/09	6	53.28	2	53.60	53.30	4	8,780	0.05%
2019/09/06	4	52.53	3	52.53	52.40	1	8,627	0.01%
2019/09/05	3	51.33	3	52.37	52.40	0	8,571	0.00%
2019/09/04	0	0.00	2	51.20	50.70	-2	8,444	-0.02%
2019/09/03	0	0.00	3	51.23	51.30	-3	8,423	-0.04%
2019/09/02	60	50.89	59	51.51	51.40	1	8,407	0.01%
2019/08/30	5	52.82	11	52.80	52.80	-6	8,226	-0.07%
2019/08/28	0	0.00	3	52.70	53.00	-3	8,140	-0.04%
2019/08/27	6	53.08	3	52.77	52.20	3	8,115	0.04%
2019/08/26	9.3	52.71	10	53.24	52.70	-0.7	8,061	-0.01%
2019/08/23	3	52.87	10	53.00	53.00	-7	7,872	-0.09%
2019/08/22	6	53.05	6	53.13	53.30	0	7,829	0.00%
2019/08/21	4	53.13	3	53.33	53.10	1	7,731	0.01%
2019/08/20	4	51.93	11	52.55	52.80	-7	7,524	-0.09%
2019/08/19	6	50.53	4	50.73	50.80	2	7,070	0.03%
2019/08/16	8	49.34	11.5	48.87	49.60	-3.5	6,718	-0.05%
2019/08/15	9.5	46.67	0	0.00	46.30	9.5	6,506	0.15%
2019/08/14	1	50.50	3	49.25	48.20	-2	6,395	-0.03%
2019/08/13	6	49.71	38	49.20	49.40	-32	6,243	-0.51%
2019/08/12	5	49.43	3	49.63	49.45	2	6,127	0.03%
2019/08/08	2	47.18	2	46.78	46.80	0	5,960	0.00%
2019/08/07	1	46.20	0	0.00	46.20	1	5,917	0.02%
2019/08/06	3	44.92	3	45.82	46.50	0	5,914	0.00%
2019/08/05	1	45.60	0	0.00	45.60	1	5,859	0.02%
2019/08/02	1	46.10	6	45.93	45.20	-5	5,864	-0.09%
2019/08/01	3	45.73	0	0.00	45.55	3	5,812	0.05%
2019/07/30	0	0.00	1	47.40	47.30	-1	5,716	-0.02%
2019/07/29	0	0.00	1	48.35	48.30	-1	5,732	-0.02%
2019/07/26	1	49.00	0	0.00	48.70	1	5,685	0.02%
2019/07/25	22	48.61	0	0.00	48.75	22	5,664	0.39%
2019/07/24	4	49.50	0	0.00	48.90	4	5,604	0.07%
2019/07/23	28	49.01	0	0.00	49.00	28	5,588	0.50%
2019/07/22	5	48.30	0	0.00	48.35	5	5,537	0.09%
2019/07/19	4	48.21	0	0.00	48.20	4	5,577	0.07%
2019/07/18	0.2	48.40	0	0.00	48.05	0.2	5,493	0.00%
2019/07/17	0	0.00	11	48.86	48.90	-11	5,448	-0.20%
2019/07/16	0	0.00	2	49.00	48.80	-2	5,380	-0.04%
2019/07/15	5	50.24	0	0.00	49.90	5	5,272	0.09%
2019/07/12	1	53.50	2	53.65	53.50	-1	5,095	-0.02%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/10	4	52.70	1	53.00	52.50	3	5,002	0.06%
2019/07/09	1	52.30	0	0.00	52.30	1	4,972	0.02%
2019/07/05	0	0.00	1	54.90	54.70	-1	4,867	-0.02%
2019/07/04	5	55.56	11	55.30	54.60	-6	4,792	-0.13%
2019/07/03	0	0.00	1	53.90	54.40	-1	4,751	-0.02%
2019/07/02	2	53.60	0	0.00	54.20	2	4,750	0.04%
2019/07/01	8	53.75	28	53.58	53.80	-20	4,823	-0.41%
2019/06/28	14	52.62	7	52.47	53.20	7	4,739	0.15%
2019/06/27	2	52.85	10	52.06	53.40	-8	4,581	-0.17%
2019/06/25	8	48.32	1	48.35	47.75	7	3,984	0.18%
2019/06/24	0	0.00	20	46.80	46.90	-20	3,885	-0.51%
2019/06/21	0	0.00	50	47.32	46.40	-50	3,819	-1.31%
2019/06/20	7	47.53	0	0.00	47.50	7	3,768	0.19%
2019/06/19	18	48.50	0	0.00	48.50	18	3,870	0.47%
2019/06/18	84	46.54	18	46.83	47.05	66	4,005	1.65%
2019/06/14	0	0.00	4	44.98	45.25	-4	4,037	-0.10%
2019/06/13	2	45.00	10	44.67	44.55	-8	4,114	-0.19%
2019/06/12	0	0.00	1	44.35	44.45	-1	4,140	-0.02%
2019/06/11	3	44.53	0	0.00	44.45	3	4,158	0.07%
2019/06/10	1	45.05	5	45.18	45.20	-4	4,144	-0.10%
2019/06/05	0	0.00	2	44.88	44.85	-2	4,237	-0.05%
2019/06/03	1	44.95	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.78	45.75	-2	4,431	-0.05%
2019/05/29	3	44.75	0	0.00	44.40	3	4,598	0.07%
2019/05/28	0	0.00	1	46.30	45.35	-1	4,723	-0.02%
2019/05/27	0	0.00	1	45.35	45.35	-1	5,070	-0.02%
2019/05/23	1	44.15	2	44.00	43.90	-1	5,306	-0.02%
2019/05/22	10	45.30	0	0.00	44.90	10	5,607	0.18%
2019/05/21	20	44.85	2	44.88	45.00	18	5,911	0.30%
2019/05/17	0	0.00	4	45.00	44.90	-4	6,113	-0.07%
2019/05/16	6	45.77	82	45.48	44.95	-76	6,412	-1.19%
2019/05/15	2	47.75	1	48.15	46.80	1	6,446	0.02%
2019/05/14	1	45.45	3	47.45	47.90	-2	6,556	-0.03%
2019/05/13	50	46.80	0	0.00	46.50	50	6,653	0.75%
2019/05/10	4	46.61	0	0.00	46.35	4	6,686	0.06%
2019/05/09	4	47.70	0	0.00	47.20	4	6,687	0.06%
2019/05/08	1	48.35	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.20	49.00	-1	6,734	-0.01%
2019/05/06	4	48.54	10	48.25	48.05	-6	6,786	-0.09%
2019/05/03	4	50.03	0	0.00	50.00	4	6,882	0.06%
2019/04/29	2	50.00	1	49.60	49.60	1	6,982	0.01%
2019/04/26	1	50.80	0	0.00	50.80	1	6,989	0.01%
2019/04/25	7	51.36	0	0.00	51.30	7	7,103	0.10%
2019/04/24	10	51.70	2	52.60	52.80	8	7,086	0.11%
2019/04/22	2	51.50	0	0.00	51.10	2	7,156	0.03%
2019/04/19	2	51.35	30	51.59	51.50	-28	7,234	-0.39%
2019/04/18	4	51.20	25	51.40	51.20	-21	7,282	-0.29%
2019/04/17	1	52.40	1	52.50	52.40	0	7,451	0.00%
2019/04/16	0	0.00	1	51.40	51.90	-1	7,450	-0.01%
2019/04/12	1	50.10	1	50.90	49.90	0	7,649	0.00%
2019/04/11	20	51.00	36	50.91	50.80	-16	7,721	-0.21%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/09	30	51.20	1	52.30	52.30	29	7,968	0.36%
2019/04/08	0	0.00	1	51.60	51.40	-1	8,215	-0.01%
2019/04/03	0	0.00	3	51.90	51.20	-3	8,665	-0.03%
2019/04/02	2	49.15	1	49.05	49.80	1	9,014	0.01%
2019/04/01	1	49.55	0	0.00	49.30	1	9,380	0.01%
2019/03/29	0	0.00	10	49.25	49.10	-10	9,440	-0.11%
2019/03/28	10	49.00	1	48.55	49.05	9	9,726	0.09%
2019/03/27	1	48.35	1	48.50	49.00	0	9,779	0.00%
2019/03/25	1	49.00	2	49.20	49.15	-1	9,760	-0.01%
2019/03/22	15	50.33	4	51.00	50.50	11	9,734	0.11%
2019/03/21	2	50.40	6	49.35	50.50	-4	9,659	-0.04%
2019/03/20	12	48.14	1	48.20	48.00	11	9,503	0.12%
2019/03/18	1	47.15	4	47.16	47.40	-3	9,614	-0.03%
2019/03/13	0.1	46.35	1	46.30	46.25	-0.9	9,640	-0.01%
2019/03/12	1	46.85	0	0.00	46.65	1	9,668	0.01%
2019/03/11	1	46.65	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	12	46.20	46.35	-12	9,850	-0.12%
2019/03/07	1	47.45	20	47.24	46.70	-19	9,953	-0.19%
2019/03/06	2	47.35	6	48.24	47.75	-4	10,031	-0.04%
2019/03/05	6	47.94	6	47.93	47.75	0	10,119	0.00%
2019/02/27	1	48.00	5	48.40	47.90	-4	10,060	-0.04%
2019/02/26	22	48.07	8	48.00	47.70	14	9,914	0.14%
2019/02/22	25	45.54	4	45.61	45.60	21	9,614	0.22%
2019/02/21	3.9	46.48	10	46.35	45.50	-6.1	9,562	-0.06%
2019/02/20	5	45.49	8	45.44	46.00	-3	9,284	-0.03%
2019/02/19	2	44.75	1	44.70	44.80	1	9,157	0.01%
2019/02/18	0	0.00	7	44.59	44.65	-7	9,236	-0.08%
2019/02/15	16	43.84	10	43.90	44.00	6	9,092	0.07%
2019/02/14	6	42.80	2	42.90	42.95	4	8,790	0.05%
2019/02/13	1	41.80	18	42.73	42.90	-17	8,705	-0.20%
2019/02/12	2	41.95	2	41.90	41.70	0	8,571	0.00%
2019/02/11	3	40.80	1	40.75	40.75	2	8,450	0.02%
2019/01/28	1	40.30	0	0.00	40.30	1	8,391	0.01%
2019/01/25	1	40.30	3	40.27	40.00	-2	8,403	-0.02%
2019/01/24	1	40.30	0	0.00	39.95	1	8,410	0.01%
2019/01/23	2	39.95	0	0.00	40.80	2	8,328	0.02%
2019/01/18	0	0.00	5	40.15	39.80	-5	8,403	-0.06%
2019/01/17	2	40.18	1	39.85	39.85	1	8,447	0.01%
2019/01/16	1	39.95	0	0.00	39.70	1	8,393	0.01%
2019/01/11	10	39.70	0	0.00	39.50	10	8,398	0.12%
2019/01/10	5	39.75	0	0.00	40.15	5	8,360	0.06%
2019/01/09	13	40.40	2	40.13	39.80	11	8,352	0.13%
2019/01/08	1	41.10	10	41.20	40.85	-9	8,174	-0.11%
2019/01/04	1	38.05	3	38.17	39.20	-2	7,973	-0.03%
2019/01/03	17	39.09	1	38.95	38.65	16	7,928	0.20%
2019/01/02	2	39.90	1	39.80	39.40	1	7,860	0.01%
2018/12/28	2	39.80	1	40.20	40.20	1	7,801	0.01%
2018/12/27	2	42.25	3	42.48	40.45	-1	7,688	-0.01%
2018/12/26	17	43.23	12	42.98	41.30	5	7,361	0.07%
2018/12/25	6	43.67	18	43.91	44.90	-12	6,817	-0.18%
2018/12/24	8	41.41	8	41.74	43.55	0	6,266	0.00%
2018/12/22	12	40.03	11	39.95	39.70	1	5,869	0.02%
2018/12/21	0	0.00	22	39.42	38.75	-22	5,801	-0.38%
2018/12/20	1	37.80	1	37.60	37.55	0	5,515	0.00%
2018/12/14	31	38.15	38	38.16	38.15	-7	5,426	-0.13%
2018/12/13	0	0.00	20	38.65	38.70	-20	5,354	-0.37%
2018/12/12	5	39.20	0	0.00	39.05	5	5,307	0.09%
2018/12/11	44	40.18	0	0.00	39.00	44	5,259	0.84%
2018/12/10	5	40.30	6	40.50	40.80	-1	5,168	-0.02%
2018/12/06	3	39.53	0	0.00	39.20	3	5,147	0.06%
2018/12/04	2	41.70	10	41.70	41.70	-8	5,152	-0.16%
2018/12/03	1	40.60	7	40.66	41.10	-6	5,077	-0.12%
2018/11/30	3	38.72	2	38.75	38.85	1	4,964	0.02%
2018/11/29	4	39.85	3	39.67	38.60	1	4,884	0.02%
2018/11/28	7	39.31	2	37.85	39.40	5	4,733	0.11%
2018/11/27	2	37.18	0	0.00	37.15	2	4,594	0.04%
2018/11/26	0	0.00	1	37.85	37.90	-1	4,559	-0.02%
2018/11/21	2	36.93	2	37.08	37.05	0	4,700	0.00%
2018/11/20	13	37.96	2	38.28	38.25	11	4,633	0.24%
2018/11/15	5	39.14	2	38.15	38.30	3	4,481	0.07%
2018/11/13	1	40.35	0	0.00	40.40	1	4,610	0.02%
2018/11/06	0	0.00	1	41.20	41.05	-1	5,294	-0.02%
2018/11/05	0	0.00	1	41.75	41.50	-1	5,310	-0.02%
2018/11/02	4	43.03	1	42.30	42.05	3	5,347	0.06%
2018/11/01	1	42.40	2	42.45	42.50	-1	5,348	-0.02%
2018/10/31	1	40.75	0	0.00	40.45	1	5,354	0.02%
2018/10/30	1	38.50	0	0.00	39.00	1	5,361	0.02%
2018/10/26	0	0.00	1	39.80	40.20	-1	5,447	-0.02%
2018/10/25	1	38.70	1	39.20	39.00	0	5,461	0.00%
2018/10/24	2	38.40	1	38.70	38.45	1	5,452	0.02%
2018/10/23	1	39.55	0	0.00	39.10	1	5,492	0.02%
2018/10/18	3	40.75	3	40.65	40.65	0	6,136	0.00%
2018/10/17	1	40.85	0	0.00	40.65	1	6,369	0.02%
2018/10/11	1	41.90	0	0.00	41.70	1	6,817	0.01%
2018/10/08	0	0.00	2	47.40	47.60	-2	6,735	-0.03%
2018/10/05	3	45.90	2	46.30	46.15	1	6,728	0.01%
2018/10/04	0	0.00	2	48.13	47.95	-2	6,706	-0.03%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/02	1	49.30	0	0.00	48.80	1	6,824	0.01%
2018/10/01	0	0.00	1	48.95	49.20	-1	6,911	-0.01%
2018/09/27	1	48.05	8	48.15	48.00	-7	7,092	-0.10%
2018/09/26	3	48.23	1	48.20	48.20	2	7,165	0.03%
2018/09/25	2	48.63	1	48.60	49.00	1	7,155	0.01%
2018/09/21	1	48.45	1	48.60	48.60	0	7,166	0.00%
2018/09/20	0	0.00	1	48.85	48.60	-1	7,211	-0.01%
2018/09/19	0	0.00	1	50.10	49.90	-1	7,207	-0.01%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/10	3	48.72	4	49.14	48.95	-1	7,595	-0.01%
2018/09/06	3	51.70	1	52.20	51.70	2	7,630	0.03%
2018/09/05	1	52.90	0	0.00	52.30	1	7,654	0.01%
2018/08/31	1	51.60	1	51.90	52.40	0	7,971	0.00%
2018/08/29	2	54.10	2	53.55	53.00	0	8,043	0.00%
2018/08/23	0	0.00	1	51.50	51.90	-1	8,243	-0.01%
2018/08/22	1	51.30	1	51.50	51.30	0	8,319	0.00%
2018/08/21	1	52.10	1	51.80	52.00	0	8,311	0.00%
2018/08/20	1	49.10	2	49.18	49.00	-1	8,274	-0.01%
2018/08/17	4	51.23	5	51.44	50.30	-1	8,296	-0.01%
2018/08/16	0	0.00	1	53.20	53.20	-1	8,213	-0.01%
2018/08/15	3	54.77	1	57.40	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	56.10	56.40	-1	8,167	-0.01%
2018/08/13	0.3	54.80	0	0.00	54.80	0.3	8,390	0.00%
2018/08/07	1	57.40	5	57.58	57.60	-4	9,430	-0.04%
2018/08/03	1	58.90	2.4	59.09	58.90	-1.4	9,636	-0.01%
2018/08/02	12	59.35	1	60.20	58.80	11	9,871	0.11%
2018/08/01	2	62.00	1	62.50	61.40	1	9,899	0.01%
2018/07/31	1	61.40	1	61.10	61.40	0	9,873	0.00%
2018/07/30	5	61.06	5	60.50	60.30	0	9,961	0.00%
2018/07/27	2	62.85	0	0.00	62.70	2	9,989	0.02%
2018/07/26	6	63.73	2	64.00	63.40	4	9,945	0.04%
2018/07/25	4	65.55	35	64.91	66.30	-31	9,752	-0.32%
2018/07/24	0	0.00	6	61.07	62.40	-6	9,346	-0.06%
2018/07/23	2	57.80	0	0.00	57.70	2	9,108	0.02%
2018/07/20	1	59.60	33.5	59.64	58.00	-32.5	9,078	-0.36%
2018/07/19	27	62.10	10	61.20	61.10	17	8,995	0.19%
2018/07/18	12	63.24	5	62.40	62.80	7	8,980	0.08%
2018/07/16	1	60.00	2	59.80	59.60	-1	8,989	-0.01%
2018/07/12	1	58.60	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	62.90	5	62.60	62.60	-4	9,133	-0.04%
2018/07/10	1	62.90	1	62.50	62.70	0	9,174	0.00%
2018/07/09	1	61.50	2	62.25	61.60	-1	9,201	-0.01%
2018/07/06	2	64.20	0	0.00	64.20	2	9,259	0.02%
2018/07/05	16	65.43	0	0.00	63.70	16	9,486	0.17%
2018/07/04	12	66.87	13	67.37	67.70	-1	9,449	-0.01%
2018/07/03	2	66.05	2	66.00	65.00	0	9,552	0.00%
2018/07/02	3	67.20	0	0.00	66.30	3	9,586	0.03%
2018/06/29	0	0.00	3	66.93	67.40	-3	9,666	-0.03%
2018/06/28	3	66.60	2	66.50	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.80	68.20	-1	9,591	-0.01%
2018/06/26	2	67.30	0	0.00	68.00	2	9,593	0.02%
2018/06/25	4	67.90	9	67.63	67.90	-5	9,618	-0.05%
2018/06/22	2	67.75	2	67.70	67.50	0	9,587	0.00%
2018/06/21	3	72.40	2	73.50	71.60	1	9,489	0.01%
2018/06/20	4	73.78	0	0.00	73.60	4	9,533	0.04%
2018/06/19	10	75.85	3	76.30	76.50	7	9,505	0.07%
2018/06/15	2	74.00	0	0.00	73.90	2	9,390	0.02%
2018/06/11	0	0.00	3	77.73	77.50	-3	9,498	-0.03%
2018/06/08	4	75.90	0	0.00	74.50	4	9,390	0.04%
2018/06/07	5	74.96	1	75.00	74.30	4	9,394	0.04%
2018/06/06	13	77.22	10	76.60	76.40	3	9,451	0.03%
2018/06/05	1	79.10	5	77.40	76.20	-4	9,464	-0.04%
2018/06/04	8	79.58	2	79.70	78.80	6	9,714	0.06%
2018/06/01	3	80.10	0	0.00	79.90	3	9,873	0.03%
2018/05/31	4	80.33	0	0.00	79.10	4	9,878	0.04%
2018/05/30	1	78.90	0	0.00	78.60	1	9,870	0.01%
2018/05/29	1	81.90	1	81.10	80.80	0	9,810	0.00%
2018/05/28	1	82.50	3	83.00	82.20	-2	9,801	-0.02%
2018/05/25	0	0.00	1	86.80	83.50	-1	9,755	-0.01%
2018/05/24	0	0.00	2	85.00	86.40	-2	9,690	-0.02%
2018/05/23	1	88.40	2	87.75	87.50	-1	9,635	-0.01%
2018/05/22	12	87.85	6	87.22	88.80	6	9,591	0.06%
2018/05/21	14	87.28	6	86.87	86.30	8	9,635	0.08%
2018/05/18	4	85.25	12	84.54	85.20	-8	9,483	-0.08%
2018/05/17	4	79.88	2	78.35	80.60	2	9,237	0.02%
2018/05/16	9	78.14	5	78.22	75.60	4	9,016	0.04%
2018/05/15	2	78.25	6	77.58	79.10	-4	8,824	-0.05%
2018/05/14	0	0.00	1	76.00	77.50	-1	8,869	-0.01%
2018/05/11	3	74.50	3	74.77	75.90	0	8,772	0.00%
2018/05/10	26	74.59	26	75.35	76.00	0	8,738	0.00%
2018/05/09	1	69.90	0	0.00	71.90	1	8,561	0.01%
2018/05/07	0	0.00	1	71.60	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	15	68.20	69.30	-15	8,656	-0.17%
2018/05/03	1	67.00	0	0.00	66.30	1	8,631	0.01%
2018/04/30	0	0.00	1	63.70	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	5	63.50	63.50	-5	9,209	-0.05%
2018/04/25	3	64.40	3	64.43	64.50	0	9,162	0.00%
2018/04/24	2	64.80	4	65.05	65.90	-2	9,217	-0.02%
2018/04/23	5	64.80	1	65.40	65.40	4	9,242	0.04%
2018/04/20	13	64.67	0	0.00	64.50	13	9,316	0.14%
2018/04/18	1	67.30	0	0.00	67.00	1	9,337	0.01%
2018/04/16	1	66.70	0	0.00	66.70	1	9,561	0.01%
2018/04/12	6	70.58	0	0.00	71.20	6	9,783	0.06%
2018/04/11	0	0.00	4	72.60	73.20	-4	9,756	-0.04%
2018/04/10	0	0.00	1	68.50	67.80	-1	9,676	-0.01%
2018/04/09	1	70.10	11	71.62	70.00	-10	9,651	-0.10%
2018/04/02	0	0.00	6	68.32	67.70	-6	9,481	-0.06%
2018/03/30	5	66.60	0	0.00	66.10	5	9,371	0.05%
2018/03/29	0	0.00	5	68.30	67.90	-5	9,346	-0.05%
2018/03/23	1	64.80	4	67.00	66.60	-3	9,455	-0.03%
2018/03/22	5	66.00	0	66.00	66.00	5	9,397	0.05%
2018/03/21	2	67.00	1	66.70	66.70	1	9,471	0.01%
2018/03/20	0	0.00	0	67.20	67.20	0	9,688	0.00%
2018/03/19	10	67.15	1	66.90	66.90	9	9,804	0.09%
2018/03/16	5	66.40	0	0.00	69.10	5	9,671	0.05%
2018/03/14	8	66.69	0	0.00	66.30	8	9,556	0.08%
2018/03/13	1	67.80	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1	67.90	1	66.60	66.60	0	9,519	0.00%
2018/03/09	0	0.00	4	69.60	69.40	-4	9,414	-0.04%
2018/03/08	10	74.30	11	74.10	72.40	-1	9,334	-0.01%
2018/03/07	8	71.29	11	72.55	72.70	-3	8,991	-0.03%
2018/03/06	6	70.88	1	71.40	69.30	5	8,905	0.06%
2018/03/05	7	69.34	11	70.29	69.90	-4	8,961	-0.04%
2018/03/02	5	68.50	0	0.00	68.10	5	8,984	0.06%
2018/03/01	3	69.43	4	69.70	70.80	-1	9,006	-0.01%
2018/02/27	5	72.76	6	71.08	70.30	-1	8,924	-0.01%
2018/02/26	1	73.30	5	72.76	72.60	-4	8,835	-0.05%
2018/02/23	4	73.05	9	73.62	72.10	-5	8,758	-0.06%
2018/02/22	8	72.96	2	72.90	72.50	6	8,743	0.07%
2018/02/21	2	72.60	0	0.00	74.10	2	8,709	0.02%
2018/02/12	6	68.05	4	67.33	67.40	2	8,591	0.02%
2018/02/09	1	66.70	2	65.65	66.30	-1	8,509	-0.01%
2018/02/08	2	67.60	5	66.04	67.00	-3	8,355	-0.04%
2018/02/07	8	68.00	6	67.07	66.00	2	8,327	0.02%
2018/02/06	5	64.00	5	64.00	64.70	0	8,225	0.00%
2018/02/05	2	69.85	0	0.00	69.00	2	8,162	0.02%
2018/02/02	1	73.00	1	74.40	74.40	0	8,218	0.00%
2018/02/01	7	74.06	8	72.70	71.70	-1	8,375	-0.01%
2018/01/31	5	73.06	5	73.96	72.70	0	8,392	0.00%
2018/01/30	11	73.37	6	73.55	74.20	5	8,342	0.06%
2018/01/29	4	75.73	4	73.27	75.00	0	8,311	0.00%
2018/01/26	6	71.28	2	70.40	70.40	4	8,146	0.05%
2018/01/25	2	72.00	13	72.36	72.80	-11	8,089	-0.14%
2018/01/24	9	70.10	9	70.41	70.30	0	8,017	0.00%
2018/01/23	8	67.48	1	67.00	67.00	7	7,896	0.09%
2018/01/22	6	67.13	1	66.50	67.30	5	7,883	0.06%
2018/01/19	0	0.00	3	65.30	65.00	-3	7,927	-0.04%
2018/01/18	1	64.30	1	65.00	64.20	0	7,966	0.00%
2018/01/17	5	64.46	7	64.21	65.20	-2	8,030	-0.02%
2018/01/16	1	65.50	0	0.00	63.00	1	8,226	0.01%
2018/01/12	2	65.85	2	65.40	65.60	0	8,190	0.00%
2018/01/11	3	64.40	2	66.45	68.00	1	8,023	0.01%
2018/01/10	2	63.20	2	63.00	61.90	0	7,768	0.00%
2018/01/09	1	63.50	1	62.30	61.50	0	7,634	0.00%
2018/01/08	0	0.00	11	61.80	61.00	-11	7,466	-0.15%
2018/01/05	11	57.95	3	58.40	58.20	8	7,233	0.11%
2018/01/04	0	0.00	1	58.00	59.20	-1	7,106	-0.01%