晶宏 (3141)-元大-博愛券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
95.6
漲跌
▲0.3
漲幅
+0.31%
成交量
1,185張
產業
上櫃半導體類股
551人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/15	1	96.20	0	0.00	95.60	1	865	0.12%
2024/05/14	1	95.50	1	95.40	95.30	0	854	0.00%
2024/05/13	0	0.00	2	96.20	96.00	-2	843	-0.24%
2024/05/10	2	93.80	13	95.29	95.90	-11	805	-1.37%
2024/05/09	0	0.00	3	92.63	92.00	-3	756	-0.40%
2024/05/08	1	90.60	0	0.00	91.60	1	747	0.13%
2024/05/07	8	92.58	6	93.60	92.20	2	727	0.27%
2024/05/06	2	89.40	0.5	88.70	89.20	1.5	652	0.23%
2024/05/03	1	85.30	1	86.20	86.20	0	653	0.00%
2024/04/23	0	0.00	4	84.30	83.80	-4	603	-0.66%
2024/04/18	1	81.20	1	81.40	81.40	0	580	0.00%
2024/04/17	1	82.80	1	82.80	82.80	0	571	0.00%
2024/04/16	1	82.80	2	82.00	82.20	-1	559	-0.18%
2024/04/10	0	0.00	1	80.00	79.50	-1	514	-0.19%
2024/04/09	0	0.00	2	78.10	78.40	-2	514	-0.39%
2024/04/08	0	0.00	1	78.20	77.70	-1	515	-0.19%
2024/03/27	1	78.50	0	0.00	78.30	1	711	0.14%
2024/03/26	1	77.80	1	78.50	77.00	0	704	0.00%
2024/03/20	0	0.00	2	76.70	75.70	-2	692	-0.29%
2024/03/19	1	77.20	0	0.00	76.60	1	709	0.14%
2024/03/08	4.5	82.79	2	85.02	82.60	2.5	764	0.32%
2024/03/07	2	85.80	1.4	86.60	85.80	0.6	769	0.08%
2024/03/05	1	90.40	1	89.30	89.00	0	809	0.00%
2024/03/01	0	0.00	2	89.80	89.50	-2	815	-0.25%
2024/02/23	0	92.00	0	0.00	89.70	0	933	0.00%
2024/02/22	3	91.50	3	92.03	91.50	0	941	0.00%
2024/02/20	1	92.70	0.6	92.30	92.20	0.4	974	0.04%
2024/02/16	0	0.00	5	90.42	91.30	-5	1,002	-0.50%
2024/02/05	5.6	89.10	0	0.00	88.90	5.6	1,028	0.54%
2024/02/02	0	90.55	0	0.00	90.10	0	1,048	0.00%
2024/01/30	0	92.60	0	92.60	90.90	0	1,086	0.00%
2024/01/29	0	92.69	1.1	92.52	92.40	-1	1,093	-0.09%
2024/01/26	3.2	94.67	2	92.10	91.90	1.2	1,093	0.11%
2024/01/17	3	90.87	0	0.00	90.30	3	1,093	0.27%
2024/01/09	1	94.10	0	0.00	94.30	1	1,073	0.09%
2024/01/08	1	97.40	0	0.00	95.50	1	1,069	0.09%
2024/01/05	2	96.15	0	0.00	96.00	2	1,067	0.19%
2023/12/28	5	101.70	0	0.00	100.50	5	1,059	0.47%
2023/12/26	0	0.00	0.2	104.00	102.50	-0.2	1,035	-0.02%
2023/12/25	10	106.80	7	106.43	102.50	3	1,018	0.29%
2023/12/22	2.2	100.41	6	102.67	101.50	-3.8	919	-0.41%
2023/12/12	0	0.00	2	98.55	96.80	-2	847	-0.24%
2023/12/08	1	101.50	0.3	103.00	101.50	0.7	827	0.09%
2023/12/07	1.3	102.89	0	0.00	100.50	1.3	811	0.16%
2023/12/06	0	0.00	2.3	103.89	104.00	-2.3	800	-0.28%
2023/12/04	0	0.00	3	103.33	103.00	-3	764	-0.39%
2023/11/30	6	103.00	10	103.15	101.50	-4	744	-0.54%
2023/11/29	3	98.67	2	98.90	98.60	1	712	0.14%
2023/11/27	0	0.00	1	98.10	97.30	-1	712	-0.14%
2023/11/24	1	97.30	0	0.00	96.70	1	713	0.14%
2023/11/22	2	100.50	0	0.00	100.00	2	607	0.33%
2023/11/21	1	99.50	0	0.00	98.50	1	589	0.17%
2023/11/17	0	0.00	3	99.07	99.20	-3	579	-0.52%
2023/11/16	0	0.00	1	99.90	99.00	-1	555	-0.18%
2023/11/15	0	0.00	3	100.50	99.60	-3	542	-0.55%
2023/11/14	1	99.60	4	98.48	98.60	-3	525	-0.57%
2023/11/10	3	96.70	0	0.00	96.40	3	506	0.59%
2023/11/09	3	97.03	4	96.23	97.80	-1	489	-0.20%
2023/11/08	0	0.00	0	93.50	94.70	0	469	0.00%
2023/11/07	1	92.40	0	0.00	92.40	1	471	0.21%
2023/11/06	0	0.00	1	92.80	93.20	-1	490	-0.20%
2023/11/03	1	91.70	0	0.00	91.80	1	489	0.20%
2023/11/02	0	0.00	2	92.50	91.50	-2	504	-0.40%
2023/11/01	2	91.20	7	91.54	91.50	-5	513	-0.97%
2023/10/31	1	89.60	0	0.00	87.50	1	503	0.20%
2023/10/17	0	0.00	2.1	90.01	89.10	-2.1	882	-0.24%
2023/10/16	0.2	88.70	0	0.00	88.30	0.2	988	0.02%
2023/10/12	0	0.00	0.1	89.50	89.70	-0.1	1,034	-0.01%
2023/10/11	5	87.26	3	87.50	87.10	2	1,046	0.19%
2023/10/03	0	0.00	0.1	92.50	90.90	-0.1	1,200	-0.01%
2023/09/27	1	88.70	0	0.00	88.70	1	1,242	0.08%
2023/09/15	1	94.60	0	0.00	95.90	1	1,360	0.07%
2023/09/14	4	94.40	0	0.00	95.00	4	1,366	0.29%
2023/09/13	1	93.80	0	0.00	93.10	1	1,373	0.07%
2023/09/11	0	0.00	2	94.10	92.30	-2	1,411	-0.14%
2023/09/06	0	0.00	4	93.80	93.60	-4	1,580	-0.25%
2023/09/04	0	0.00	1	92.80	93.50	-1	1,605	-0.06%
2023/08/18	1	89.00	0	0.00	89.40	1	1,740	0.06%
2023/08/15	1	87.20	0	0.00	86.90	1	1,770	0.06%
2023/08/11	4.1	86.63	0	0.00	87.00	4.1	1,795	0.23%
2023/08/10	0.2	90.50	2	91.00	88.50	-1.8	1,791	-0.10%
2023/08/09	3	95.20	0	0.00	94.30	3	1,787	0.17%
2023/08/08	0.5	96.80	0	0.00	96.00	0.5	1,783	0.03%
2023/08/07	4	99.00	0	0.00	99.40	4	1,783	0.22%
2023/08/04	0	0.00	0	101.50	101.00	0	1,776	0.00%
2023/08/02	7	101.14	1	100.50	101.50	6	1,798	0.33%
2023/08/01	0	0.00	1	103.00	102.50	-1	1,795	-0.06%
2023/07/31	0	0.00	2	103.00	103.00	-2	1,825	-0.11%
2023/07/28	1	107.00	3	106.00	106.00	-2	1,845	-0.11%
2023/07/27	1	103.50	1.1	105.41	105.50	-0.1	1,896	-0.01%
2023/07/26	2.1	102.24	2	101.75	102.00	0.1	1,995	0.01%
2023/07/25	4	101.63	1	103.50	103.50	3	2,001	0.15%
2023/07/24	6	103.50	3	102.33	101.50	3	1,997	0.15%
2023/07/21	2	107.75	2	109.25	107.50	0	1,970	0.00%
2023/07/20	1	111.50	6	111.83	111.50	-5	1,948	-0.26%
2023/07/19	3	110.33	2	108.00	106.00	1	1,806	0.05%
2023/07/17	0	0.00	2	103.50	103.50	-2	1,722	-0.12%
2023/07/12	1	106.50	1.1	102.55	103.50	-0.1	1,711	-0.01%
2023/07/11	5	107.30	2	106.75	106.50	3	1,731	0.17%
2023/07/10	2.1	105.02	1	105.00	105.00	1.1	1,746	0.06%
2023/07/05	0	0.00	2	103.00	102.00	-2	1,730	-0.12%
2023/07/04	0	0.00	1	103.00	101.50	-1	1,730	-0.06%
2023/07/03	1	102.00	1	102.50	102.00	0	1,723	0.00%
2023/06/30	4	101.88	1	102.00	102.00	3	1,722	0.17%
2023/06/26	1	98.70	0	0.00	98.40	1	1,773	0.06%
2023/06/19	0	0.00	1	102.50	103.00	-1	1,839	-0.05%
2023/06/16	0	0.00	3	104.17	103.50	-3	1,892	-0.16%
2023/06/15	0	0.00	2.1	106.29	106.00	-2.1	1,900	-0.11%
2023/06/14	3	105.67	4.3	106.50	107.00	-1.3	1,908	-0.07%
2023/06/13	7.1	106.06	19	105.87	105.50	-11.9	1,896	-0.63%
2023/06/09	1	99.20	0	0.00	99.50	1	1,826	0.05%
2023/06/08	1	96.40	0	0.00	96.70	1	1,838	0.05%
2023/06/06	3	97.07	1	96.10	96.10	2	1,909	0.10%
2023/06/05	1	100.00	1	100.50	100.00	0	1,907	0.00%
2023/05/30	2	100.80	1	99.60	99.60	1	2,384	0.04%
2023/05/29	1	102.00	2	101.25	101.50	-1	2,407	-0.04%
2023/05/26	1	100.50	2	100.75	101.00	-1	2,462	-0.04%
2023/05/24	3	100.83	2	100.50	100.50	1	2,562	0.04%
2023/05/22	0	0.00	4	97.85	98.60	-4	2,763	-0.14%
2023/05/19	0	0.00	1	99.20	98.10	-1	2,886	-0.03%
2023/05/18	2	100.75	1	99.70	99.40	1	3,098	0.03%
2023/05/17	1	99.30	1	99.90	99.90	0	3,121	0.00%
2023/05/15	0	0.00	0.1	95.50	96.10	-0.1	3,191	0.00%
2023/05/11	3	96.00	0	0.00	96.20	3	3,332	0.09%
2023/05/10	3	99.00	1	98.80	98.70	2	3,381	0.06%
2023/05/09	4	98.53	1	101.00	98.20	3	3,448	0.09%
2023/05/08	8	102.25	2	101.75	101.50	6	3,512	0.17%
2023/05/05	2	103.00	1	102.50	102.50	1	3,743	0.03%
2023/05/04	4	107.25	4	105.50	104.50	0	3,934	0.00%
2023/05/03	3	107.86	5	108.50	107.50	-2	4,001	-0.05%
2023/05/02	6	106.17	8	108.50	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	4	104.00	104.00	-4	3,959	-0.10%
2023/04/27	1	94.00	0	0.00	94.90	1	3,956	0.03%
2023/04/25	1	96.50	0	0.00	95.00	1	3,977	0.03%
2023/04/21	1	100.50	1	102.00	102.00	0	4,081	0.00%
2023/04/20	1.3	102.60	0	0.00	102.50	1.3	4,309	0.03%
2023/04/19	3	106.50	0	0.00	106.50	3	4,461	0.07%
2023/04/18	0	0.00	24	107.50	107.00	-24	4,633	-0.52%
2023/04/17	1	108.50	2	108.75	109.50	-1	4,636	-0.02%
2023/04/14	1	111.50	1	108.50	108.00	0	4,632	0.00%
2023/04/13	13	111.00	4.3	111.59	109.00	8.8	4,620	0.19%
2023/04/12	2	108.25	0	0.00	109.50	2	4,557	0.04%
2023/04/11	7	110.43	8	108.88	109.00	-1	4,550	-0.02%
2023/04/10	2	105.50	2	107.00	106.00	0	4,514	0.00%
2023/03/31	1	105.50	1	106.50	105.50	0	4,494	0.00%
2023/03/30	3	105.67	3	107.17	105.00	0	4,493	0.00%
2023/03/29	2	105.25	1	107.00	105.00	1	4,474	0.02%
2023/03/28	5	106.60	4	107.00	105.50	1	4,488	0.02%
2023/03/27	6	109.67	4	108.50	108.50	2	4,468	0.04%
2023/03/24	18	111.83	2	111.50	111.50	16	4,458	0.36%
2023/03/23	3	111.00	3	110.33	110.00	0	4,447	0.00%
2023/03/22	6	112.25	5	111.90	110.00	1	4,459	0.02%
2023/03/21	2	109.00	14	109.64	112.00	-12	4,412	-0.27%
2023/03/20	4	105.75	4	105.75	105.00	0	4,357	0.00%
2023/03/17	7	105.93	4	104.00	104.50	3	4,363	0.07%
2023/03/16	5.3	105.79	2	104.50	104.00	3.3	4,356	0.07%
2023/03/15	22	111.77	22	111.02	110.00	0	4,345	0.00%
2023/03/14	4	111.00	4	109.50	108.50	0	4,391	0.00%
2023/03/13	6	112.08	7	109.93	110.50	-1	4,414	-0.02%
2023/03/10	6	111.58	9	112.33	114.00	-3	4,473	-0.07%
2023/03/09	11.1	118.85	16	117.75	116.50	-4.9	4,517	-0.11%
2023/03/08	4.1	116.54	8	117.87	118.50	-3.9	4,503	-0.09%
2023/03/07	8	118.63	9	118.61	117.50	-1	4,518	-0.02%
2023/03/06	20	119.80	11	119.09	118.50	9	4,509	0.20%
2023/03/03	20	117.05	26.3	117.89	119.50	-6.3	4,473	-0.14%
2023/03/02	17	112.35	13.1	112.58	111.00	4	4,264	0.09%
2023/03/01	4	108.50	4	110.00	112.00	0	4,229	0.00%
2023/02/24	8	110.56	4.1	109.00	108.00	4	4,267	0.09%
2023/02/23	4	111.50	5	112.90	113.00	-1	4,232	-0.02%
2023/02/22	17	111.03	13.2	111.45	110.50	3.8	4,310	0.09%
2023/02/21	7	114.43	6	115.00	115.00	1	4,389	0.02%
2023/02/20	9.2	113.73	5	114.40	113.50	4.2	4,343	0.10%
2023/02/17	16	110.25	17	111.21	113.00	-1	4,303	-0.02%
2023/02/16	14	108.43	28	109.00	110.50	-14	4,227	-0.33%
2023/02/15	11	101.82	6	102.92	103.00	5	4,119	0.12%
2023/02/14	10	102.70	9	103.61	102.00	1	4,194	0.02%
2023/02/13	4	101.13	6	100.83	100.50	-2	4,353	-0.05%
2023/02/10	10	102.60	8	103.12	101.00	2	4,460	0.04%
2023/02/09	11	106.73	8	107.56	106.00	3	4,453	0.07%
2023/02/08	2	106.00	2	105.50	105.50	0	4,456	0.00%
2023/02/07	3	104.00	3	104.17	105.00	0	4,452	0.00%
2023/02/06	2	104.00	5	104.40	102.50	-3	4,448	-0.07%
2023/02/03	17	105.94	8	105.69	104.50	9	4,397	0.20%
2023/02/02	9	101.41	18	102.47	105.00	-9	4,184	-0.22%
2023/02/01	9	97.47	10	96.45	95.50	-1	3,998	-0.03%
2023/01/31	14	95.31	7	96.13	96.30	7	3,953	0.18%
2023/01/30	4	90.70	4	91.73	91.90	0	3,902	0.00%
2023/01/17	1	88.50	1	89.10	89.00	0	3,897	0.00%
2023/01/16	1	88.10	1	88.40	88.40	0	3,923	0.00%
2023/01/13	2	89.90	1	88.50	88.20	1	3,939	0.03%
2023/01/12	4	91.85	7	91.37	89.60	-3	3,947	-0.08%
2023/01/11	1	93.50	11	92.75	93.30	-10	3,924	-0.25%
2023/01/10	18	92.64	15	92.55	93.40	3	3,892	0.08%
2023/01/09	14	90.27	19	90.13	89.50	-5	3,727	-0.13%
2023/01/06	12	86.04	11	87.23	88.60	1	3,600	0.03%
2023/01/04	0	0.00	0	80.50	80.60	0	3,541	0.00%
2022/12/30	5	77.62	0	0.00	76.90	5	3,618	0.14%
2022/12/28	0	0.00	1	78.70	77.10	-1	3,791	-0.03%
2022/12/27	0	0.00	2	80.20	80.80	-2	3,825	-0.05%
2022/12/26	2	79.30	0	0.00	79.30	2	3,864	0.05%
2022/12/22	0	0.00	2.1	79.11	79.40	-2.1	3,956	-0.05%
2022/12/21	3	80.77	0	0.00	78.60	3	4,022	0.07%
2022/12/20	2	84.00	0	0.00	79.70	2	4,087	0.05%
2022/12/16	1	86.40	0	0.00	86.20	1	4,207	0.02%
2022/12/14	0	0.00	1	86.20	88.40	-1	4,230	-0.02%
2022/12/09	5	88.10	3	87.50	87.60	2	4,276	0.05%
2022/12/08	5	87.40	5	85.38	87.30	0	4,297	0.00%
2022/12/07	4	88.75	1	88.50	86.10	3	4,339	0.07%
2022/12/06	5	91.36	10.2	91.08	89.80	-5.2	4,352	-0.12%
2022/12/05	7	95.96	2	95.55	95.10	5	4,360	0.11%
2022/12/02	1	96.10	5	95.16	94.60	-4	4,384	-0.09%
2022/12/01	8	94.41	7	95.20	93.30	1	4,410	0.02%
2022/11/30	1	92.20	0	0.00	92.30	1	4,452	0.02%
2022/11/29	2	91.35	3	90.57	90.10	-1	4,488	-0.02%
2022/11/28	2	91.50	1	92.30	91.50	1	4,557	0.02%
2022/11/25	0	0.00	2	92.10	91.90	-2	4,595	-0.04%
2022/11/24	5	90.20	1	91.50	91.40	4	4,603	0.09%
2022/11/23	4	90.00	10.1	89.40	89.10	-6.1	4,570	-0.13%
2022/11/22	2	88.95	1	90.30	88.90	1	4,604	0.02%
2022/11/21	1	89.60	0	0.00	88.80	1	4,610	0.02%
2022/11/18	3	91.63	16	90.13	90.00	-13	4,713	-0.28%
2022/11/17	22	92.78	22	92.88	92.00	0	4,669	0.00%
2022/11/16	10	89.43	9	88.99	90.30	1	4,641	0.02%
2022/11/15	12	86.75	10	86.88	88.00	2	4,765	0.04%
2022/11/14	6	87.32	9	88.01	87.70	-3	5,278	-0.06%
2022/11/11	14	88.61	7.4	89.30	87.00	6.6	5,577	0.12%
2022/11/10	9	88.50	5.3	86.92	87.00	3.7	5,553	0.07%
2022/11/09	14.7	88.47	25	88.36	89.80	-10.3	5,557	-0.19%
2022/11/08	13	86.82	17	86.12	83.80	-4	5,486	-0.07%
2022/11/07	5	80.82	10.1	82.03	82.20	-5.1	5,470	-0.09%
2022/11/04	13.1	79.14	8	79.30	79.30	5.1	5,454	0.09%
2022/11/03	3	82.23	2	82.65	83.10	1	5,415	0.02%
2022/11/02	4	82.98	1	81.70	81.70	3	5,434	0.06%
2022/11/01	0	0.00	1	80.60	80.50	-1	5,467	-0.02%
2022/10/31	0	0.00	3	77.40	77.50	-3	5,530	-0.05%
2022/10/28	1	77.60	2	78.50	76.60	-1	5,665	-0.02%
2022/10/27	3	77.50	3	78.50	78.80	0	5,736	0.00%
2022/10/26	3	76.80	2	76.80	73.40	1	5,733	0.02%
2022/10/25	1	81.00	1	77.80	78.00	0	5,770	0.00%
2022/10/24	6	80.27	3	81.10	79.70	3	5,807	0.05%
2022/10/21	2	79.35	3	78.23	76.60	-1	5,886	-0.02%
2022/10/20	2	81.20	9	79.61	79.50	-7	5,968	-0.12%
2022/10/19	1	82.50	0	0.00	80.50	1	6,005	0.02%
2022/10/18	2.2	82.82	2	82.00	81.50	0.2	6,011	0.00%
2022/10/17	3	77.70	4	80.08	81.50	-1	6,078	-0.02%
2022/10/14	1	76.50	2.4	78.59	78.50	-1.4	6,127	-0.02%
2022/10/13	2	78.50	5	72.92	72.90	-3	6,167	-0.05%
2022/10/12	2.3	78.78	2	78.30	77.00	0.3	6,154	0.00%
2022/10/11	11.1	82.98	2	82.05	78.90	9.1	6,158	0.15%
2022/10/07	3	88.00	0	0.00	87.60	3	6,231	0.05%
2022/10/06	6	87.18	27	87.67	89.90	-21	6,277	-0.33%
2022/10/05	20	91.96	9	94.03	90.50	11	6,227	0.18%
2022/10/04	4	91.40	5.1	91.89	91.20	-1.1	6,224	-0.02%
2022/10/03	6	90.17	3	90.27	90.00	3	6,259	0.05%
2022/09/30	4	82.00	5	85.08	88.20	-1	6,320	-0.02%
2022/09/29	3	86.57	1.4	86.70	86.00	1.6	6,368	0.02%
2022/09/28	5.2	89.73	15	86.68	85.40	-9.8	6,401	-0.15%
2022/09/27	11.1	92.27	3	91.07	93.30	8.1	6,397	0.13%
2022/09/26	10.2	96.40	14	93.95	91.40	-3.8	6,359	-0.06%
2022/09/23	6	104.58	3	105.50	101.50	3	6,376	0.05%
2022/09/22	1	105.00	2	105.50	108.00	-1	6,413	-0.02%
2022/09/20	0	0.00	5	109.00	109.50	-5	6,477	-0.08%
2022/09/19	2	107.00	1	107.50	106.00	1	6,502	0.02%
2022/09/16	4	106.50	0	0.00	107.00	4	6,552	0.06%
2022/09/15	2	112.50	3	111.83	109.50	-1	6,619	-0.02%
2022/09/14	3	108.83	4.1	108.01	113.00	-1.1	6,642	-0.02%
2022/09/13	3.1	110.26	0	0.00	110.00	3.1	6,639	0.05%
2022/09/12	2	114.50	2	116.00	112.00	0	6,693	0.00%
2022/09/08	21	112.40	0.1	112.50	113.00	20.9	6,691	0.31%
2022/09/07	3	108.50	15	108.03	110.00	-12	6,690	-0.18%
2022/09/06	15.8	117.05	18	120.03	114.00	-2.3	6,643	-0.03%
2022/09/05	8	129.13	23	127.04	126.50	-15	6,632	-0.23%
2022/09/02	6	132.40	2	133.00	130.50	4	6,630	0.06%
2022/09/01	3.1	128.65	2	128.25	127.00	1.1	6,570	0.02%
2022/08/31	3	130.17	4	131.50	132.50	-1	6,536	-0.02%
2022/08/30	0	0.00	1	126.50	126.50	-1	6,515	-0.02%
2022/08/29	23	124.85	4.1	124.92	126.00	18.9	6,545	0.29%
2022/08/26	5	130.90	25.1	130.44	130.00	-20.1	6,551	-0.31%
2022/08/25	31.1	130.59	16	130.56	130.00	15.1	6,565	0.23%
2022/08/24	39	129.72	35	126.83	125.50	4	6,568	0.06%
2022/08/23	18	127.92	9	129.22	128.50	9	6,608	0.14%
2022/08/22	22	135.07	16	133.50	132.00	6	6,710	0.09%
2022/08/19	41	145.63	61	143.65	139.00	-20	6,722	-0.30%
2022/08/18	17	131.59	25	134.80	138.50	-8	6,325	-0.13%
2022/08/17	8	126.38	7	126.07	126.00	1	6,320	0.02%
2022/08/16	4	124.75	7	124.64	124.50	-3	6,369	-0.05%
2022/08/15	11	121.41	7	123.14	124.00	4	6,398	0.06%
2022/08/12	6	116.08	13	114.08	117.50	-7	6,581	-0.11%
2022/08/11	9	110.39	6	111.42	109.50	3	6,634	0.05%
2022/08/10	8	110.19	3	110.83	109.50	5	6,888	0.07%
2022/08/09	2	112.00	6	112.42	113.00	-4	7,051	-0.06%
2022/08/08	9	112.50	11	112.55	115.00	-2	7,097	-0.03%
2022/08/05	21	114.52	11.2	113.97	113.00	9.8	7,111	0.14%
2022/08/04	21.2	111.10	18	111.94	113.00	3.2	7,201	0.04%
2022/08/03	15	119.57	10	118.95	117.00	5	7,505	0.07%
2022/08/02	14	124.43	9.1	124.11	126.00	5	7,568	0.07%
2022/08/01	12.1	127.09	1	127.00	127.50	11.1	7,579	0.15%
2022/07/29	13	126.54	1	123.50	124.50	12	7,605	0.16%
2022/07/28	6	129.33	2	124.75	125.00	4	7,722	0.05%
2022/07/27	10	126.15	15	125.03	128.00	-5	7,720	-0.06%
2022/07/26	8	128.06	8	127.50	128.00	0	7,765	0.00%
2022/07/25	3	131.83	7	131.21	132.00	-4	7,825	-0.05%
2022/07/22	9	134.89	5	133.60	135.00	4	7,858	0.05%
2022/07/21	10	131.55	10	127.65	131.50	0	7,850	0.00%
2022/07/20	7.2	125.53	9	125.72	123.50	-1.8	7,768	-0.02%
2022/07/19	5	120.70	3	119.83	120.00	2	7,765	0.03%
2022/07/18	7	122.00	1	122.50	120.50	6	7,815	0.08%
2022/07/15	7	119.93	9	120.11	120.50	-2	7,774	-0.03%
2022/07/14	5	113.80	9	114.44	116.00	-4	7,705	-0.05%
2022/07/13	5	110.40	1	110.00	109.00	4	7,669	0.05%
2022/07/12	7	108.71	7	106.43	106.00	0	7,685	0.00%
2022/07/11	5	113.20	2	112.25	113.50	3	7,697	0.04%
2022/07/08	1	115.96	3	114.83	115.50	-2	7,672	-0.03%
2022/07/07	11	108.77	8	110.06	111.50	3	7,631	0.04%
2022/07/06	2	113.50	2	109.50	108.00	0	7,596	0.00%
2022/07/05	5	124.90	6	122.83	118.00	-1	7,600	-0.01%
2022/07/04	2	124.50	0	0.00	122.00	2	7,592	0.03%
2022/07/01	10	132.40	8.3	128.89	123.50	1.7	7,623	0.02%
2022/06/30	3	139.50	4.8	137.41	135.50	-1.8	7,573	-0.02%
2022/06/29	3	144.00	3	143.16	146.00	0	7,543	0.00%
2022/06/28	2	144.25	1	143.50	142.50	1	7,576	0.01%
2022/06/27	3.8	146.37	6.2	144.16	146.00	-2.4	7,637	-0.03%
2022/06/24	8	139.13	6	136.75	137.00	2	7,733	0.03%
2022/06/23	9	134.61	1	132.00	134.50	8	7,808	0.10%
2022/06/22	0	0.00	1.1	136.01	134.50	-1.1	7,990	-0.01%
2022/06/21	2.1	146.27	3.1	144.31	144.50	-1	8,268	-0.01%
2022/06/20	2.1	149.04	2	142.50	140.00	0.1	8,453	0.00%
2022/06/17	2	148.00	2	150.25	153.00	0	8,431	0.00%
2022/06/16	1.1	151.36	1	160.99	150.50	0.1	8,501	0.00%
2022/06/15	1	156.00	1.5	161.50	156.50	-0.5	8,745	-0.01%
2022/06/14	2.5	159.20	1	161.00	160.00	1.5	8,791	0.02%
2022/06/13	2	166.00	1	164.48	162.50	1	8,771	0.01%
2022/06/10	1	171.00	4	168.88	172.00	-3	8,855	-0.03%
2022/06/09	3.3	172.02	2	171.75	172.50	1.3	8,858	0.01%
2022/06/08	8	173.19	9.2	170.92	171.50	-1.2	8,880	-0.01%
2022/06/07	2	171.00	1	170.00	173.50	1	8,855	0.01%
2022/06/06	0	0.00	6	170.50	169.50	-6	8,830	-0.07%
2022/06/02	1	175.00	5.1	173.03	173.00	-4.1	8,881	-0.05%
2022/06/01	15	180.57	11	181.45	178.50	4	8,867	0.05%
2022/05/31	3.1	180.18	2	180.50	176.00	1.1	8,901	0.01%
2022/05/30	10	179.41	15.1	179.69	177.00	-5.1	8,856	-0.06%
2022/05/27	7.3	174.26	6.4	175.08	177.00	0.9	8,702	0.01%
2022/05/26	5	169.40	12	170.08	168.50	-7	8,518	-0.08%
2022/05/25	26	168.17	22.2	169.06	170.00	3.8	8,405	0.05%
2022/05/24	10.1	162.50	11	162.18	160.00	-0.9	8,156	-0.01%
2022/05/23	6.3	167.10	7	169.21	163.50	-0.7	8,088	-0.01%
2022/05/20	21.2	171.33	29.1	170.45	169.00	-7.9	8,008	-0.10%
2022/05/19	11.2	163.51	12	165.08	166.50	-0.8	7,751	-0.01%
2022/05/18	11	169.50	6	166.08	168.00	5	7,625	0.07%
2022/05/17	8	161.50	12.3	163.56	168.50	-4.3	7,429	-0.06%
2022/05/16	2	158.99	2.4	158.06	153.50	-0.3	7,359	0.00%
2022/05/13	13	155.50	3	155.50	155.50	10	7,322	0.14%
2022/05/12	12.2	155.74	8	155.13	151.00	4.1	7,353	0.06%
2022/05/11	28.4	155.55	25	156.00	157.00	3.4	7,302	0.05%
2022/05/10	10	144.50	11	142.95	151.50	-1	7,123	-0.01%
2022/05/09	2.1	139.95	1	141.50	138.00	1.1	7,080	0.02%
2022/05/06	2	144.50	2.5	146.60	147.00	-0.5	7,092	-0.01%
2022/05/05	14.5	149.08	17	150.09	151.50	-2.5	7,074	-0.04%
2022/05/04	2	140.26	1	141.00	143.00	1	6,987	0.01%
2022/05/03	22	139.48	22	139.55	143.00	0	7,039	0.00%
2022/04/29	4	137.73	5	136.70	132.00	-1	7,116	-0.01%
2022/04/28	1	131.50	0	0.00	130.50	1	7,141	0.01%
2022/04/27	3.1	125.97	12	123.42	132.50	-8.9	7,184	-0.12%
2022/04/26	10	134.50	1	134.00	132.00	9	7,250	0.12%
2022/04/25	1	135.00	2.4	135.88	133.00	-1.4	7,405	-0.02%
2022/04/22	1	140.01	33	140.34	140.50	-32	7,538	-0.42%
2022/04/21	1	153.50	1	154.50	151.50	0	7,636	0.00%
2022/04/20	7	150.86	5	150.10	150.50	2	7,868	0.03%
2022/04/19	5	151.71	4	152.38	148.50	1	7,994	0.01%
2022/04/18	4	152.75	1	152.00	151.50	3	8,200	0.04%
2022/04/15	2	154.50	0	155.50	154.50	2	8,436	0.02%
2022/04/14	0	162.00	1	166.00	165.50	-1	8,440	-0.01%
2022/04/13	31	160.87	4	161.50	163.00	27	8,457	0.32%
2022/04/12	10	159.50	0	0.00	161.00	10	8,545	0.12%
2022/04/11	3	163.17	0.2	166.85	159.00	2.8	8,611	0.03%
2022/04/08	2	172.54	1	173.49	173.00	1	8,645	0.01%
2022/04/07	3	172.02	4.1	174.76	169.00	-1.1	8,653	-0.01%
2022/04/06	3	176.00	0	0.00	177.00	3	8,688	0.03%
2022/04/01	2.2	181.13	3	179.67	183.00	-0.8	8,726	-0.01%
2022/03/31	10.1	186.90	13	185.42	185.50	-3	8,824	-0.03%
2022/03/30	3.2	190.34	7	187.93	185.00	-3.8	8,982	-0.04%
2022/03/29	3	190.33	25.1	188.10	187.50	-22.1	8,935	-0.25%
2022/03/28	6	180.50	4	179.64	187.00	2	8,847	0.02%
2022/03/25	13.3	191.21	10	190.35	187.00	3.3	8,859	0.04%
2022/03/24	29.2	191.32	22.1	192.75	191.50	7.1	8,871	0.08%
2022/03/23	9	186.06	10.3	185.98	185.00	-1.3	8,770	-0.01%
2022/03/22	16	173.59	0	0.00	176.00	16	8,808	0.18%
2022/03/21	10.1	173.04	3.1	173.10	173.50	7	8,875	0.08%
2022/03/18	7	167.43	5.2	169.91	172.50	1.8	8,872	0.02%
2022/03/17	2.2	155.45	6	159.17	164.00	-3.8	8,750	-0.04%
2022/03/16	1.2	150.28	1	151.00	149.50	0.2	8,824	0.00%
2022/03/15	5	152.00	3	155.83	150.50	2	8,942	0.02%
2022/03/14	1.1	164.00	1	163.50	164.00	0.1	8,973	0.00%
2022/03/11	1	173.50	1.3	171.82	167.50	-0.3	9,130	0.00%
2022/03/10	2.2	171.40	2	170.25	167.50	0.2	9,201	0.00%
2022/03/09	3.2	166.78	6	164.33	163.00	-2.8	9,314	-0.03%
2022/03/08	4	165.63	3	171.97	162.50	1	9,507	0.01%
2022/03/07	5	180.61	5	188.10	178.00	0	9,581	0.00%
2022/03/04	2	201.50	16	193.94	194.00	-14	9,655	-0.14%
2022/03/03	12	189.75	2	191.00	187.00	10	9,664	0.10%
2022/03/02	5	186.20	5	186.40	192.00	0	9,761	0.00%
2022/03/01	0.1	189.50	0	0.00	190.50	0.1	9,832	0.00%
2022/02/25	3	187.17	4	189.13	186.50	-1	9,980	-0.01%
2022/02/24	5	187.61	2.1	193.31	184.00	3	10,018	0.03%
2022/02/23	3	193.00	4	194.13	196.50	-1	10,142	-0.01%
2022/02/22	6	189.17	5	189.51	187.50	1	10,248	0.01%
2022/02/21	1.1	196.48	7	197.29	197.50	-6	10,559	-0.06%
2022/02/18	2	193.77	3	191.50	194.50	-1	10,631	-0.01%
2022/02/17	3	200.17	4	198.61	196.00	-1	10,866	-0.01%
2022/02/16	5.1	202.07	5.1	199.47	197.50	0	11,277	0.00%
2022/02/15	8.1	193.80	9	192.83	190.50	-0.9	11,642	-0.01%
2022/02/14	13	196.57	10.1	194.25	192.00	3	11,939	0.02%
2022/02/11	9.1	206.32	12	205.05	209.50	-2.9	11,991	-0.02%
2022/02/10	14	206.46	10	208.19	202.00	4	11,994	0.03%
2022/02/09	5.1	199.72	4	199.62	199.50	1.1	11,818	0.01%
2022/02/08	1.3	191.06	0	0.00	193.50	1.3	11,875	0.01%
2022/02/07	4	184.00	6	186.01	190.00	-2	11,956	-0.02%
2022/01/26	7	182.22	3	182.33	182.00	4	12,215	0.03%
2022/01/25	18	188.97	17	187.20	183.50	1	12,567	0.01%
2022/01/24	4.1	187.90	5	185.71	190.00	-0.9	12,528	-0.01%
2022/01/21	16.1	186.23	17	189.50	182.50	-0.9	12,701	-0.01%
2022/01/20	9	195.89	4	194.75	197.00	5	13,096	0.04%
2022/01/19	15	198.03	12	198.58	195.00	3	13,492	0.02%
2022/01/18	7	210.14	8	210.01	203.00	-1	13,717	-0.01%
2022/01/17	13.3	206.39	6	201.33	209.50	7.3	14,109	0.05%
2022/01/14	4	195.63	4	198.38	202.00	0	14,300	0.00%
2022/01/13	6.1	199.07	7	198.70	198.50	-0.9	14,385	-0.01%
2022/01/12	12	211.47	19	211.37	203.50	-7	14,349	-0.05%
2022/01/11	23.2	210.54	15	209.47	213.00	8.2	14,600	0.06%
2022/01/10	10	212.65	6.1	210.71	211.50	4	14,675	0.03%
2022/01/07	11.1	239.69	5	240.00	232.00	6.1	14,508	0.04%
2022/01/06	6.4	256.40	6	255.91	257.50	0.3	14,667	0.00%
2022/01/05	7	267.36	5	261.60	261.00	2	14,865	0.01%
2022/01/04	6	263.17	9.1	265.48	270.00	-3.1	15,002	-0.02%
2022/01/03	3	261.67	5	260.90	256.00	-2	15,228	-0.01%
2021/12/30	1.1	253.14	3.3	253.54	255.00	-2.2	15,153	-0.01%
2021/12/29	4	247.25	1	248.00	252.00	3	15,132	0.02%
2021/12/28	4	253.50	3	254.50	252.00	1	15,073	0.01%
2021/12/27	9	253.13	4	254.38	251.00	5	15,018	0.03%
2021/12/24	8	267.75	4.1	265.80	262.50	4	14,925	0.03%
2021/12/23	3	266.00	3	267.50	263.00	0	14,687	0.00%
2021/12/22	14	269.61	10	271.70	264.00	4	14,658	0.03%
2021/12/21	3	266.68	6	267.58	268.00	-3	14,602	-0.02%
2021/12/20	17	272.56	13	276.16	262.00	4	14,469	0.03%
2021/12/17	13	276.81	4.1	275.67	273.50	9	14,228	0.06%
2021/12/16	7.1	275.88	10.1	282.92	292.50	-3	14,218	-0.02%
2021/12/15	4	266.13	2	265.00	266.00	2	14,045	0.01%
2021/12/14	6	257.75	9.1	256.48	260.00	-3.1	14,241	-0.02%
2021/12/13	15	264.67	15.1	263.97	263.50	-0.1	14,216	0.00%
2021/12/10	6.2	263.26	13.1	263.73	271.00	-6.9	14,180	-0.05%
2021/12/09	5	263.43	6	261.83	260.00	-1	14,208	-0.01%
2021/12/08	3	263.62	1	257.00	258.00	2	14,218	0.01%
2021/12/07	7	248.79	9.4	254.46	254.50	-2.4	14,244	-0.02%
2021/12/06	6.1	240.51	8.3	241.63	248.00	-2.2	14,332	-0.02%
2021/12/03	5.1	235.52	14.1	241.56	245.50	-9	14,692	-0.06%
2021/12/02	7.6	234.93	11	233.82	231.50	-3.4	14,818	-0.02%
2021/12/01	10	230.15	3	235.83	227.00	7	15,225	0.05%
2021/11/30	7	246.86	3	247.67	242.00	4	15,846	0.03%
2021/11/29	5	241.89	9	238.44	249.50	-4	16,507	-0.02%
2021/11/26	9	237.44	5.3	235.17	236.50	3.7	16,869	0.02%
2021/11/25	8.1	255.91	6.2	251.00	246.50	1.9	16,838	0.01%
2021/11/24	14	261.04	23	259.63	262.50	-9	16,787	-0.05%
2021/11/23	2.1	258.41	1.1	255.34	255.00	0.9	16,938	0.01%
2021/11/22	12	260.38	8.1	259.04	262.00	3.9	16,965	0.02%
2021/11/19	7	255.14	7.1	253.19	250.00	-0.1	16,986	0.00%
2021/11/18	14.4	265.54	16	259.98	252.50	-1.7	17,201	-0.01%
2021/11/17	3.2	245.59	1	247.50	247.00	2.2	17,087	0.01%
2021/11/16	4	250.13	11	250.14	242.50	-7	17,214	-0.04%
2021/11/15	28	266.54	28	262.26	251.50	0	17,306	0.00%
2021/11/12	52	268.47	22.1	270.00	267.00	30	17,396	0.17%
2021/11/11	15.1	244.00	15.5	250.06	256.50	-0.4	17,405	0.00%
2021/11/10	12	225.46	5	226.00	233.50	7	17,389	0.04%
2021/11/09	4.1	219.19	4	220.50	218.50	0.1	17,384	0.00%
2021/11/08	7	218.43	9	215.17	213.50	-2	17,422	-0.01%
2021/11/05	3	218.67	3	218.00	223.50	0	17,532	0.00%
2021/11/04	5	223.50	15	222.09	216.50	-10	17,577	-0.06%
2021/11/03	17	222.81	13.1	223.53	227.50	3.9	17,627	0.02%
2021/11/02	27.1	247.85	23.1	240.46	225.50	4.1	17,412	0.02%
2021/11/01	1	228.50	6	233.17	237.50	-5	17,261	-0.03%
2021/10/29	8.1	225.34	32.1	222.30	216.00	-24	17,281	-0.14%
2021/10/28	12.5	223.94	10	224.25	221.00	2.5	17,126	0.01%
2021/10/27	28	207.84	17	208.27	220.00	11	16,684	0.07%
2021/10/26	7.3	203.28	7	204.66	209.00	0.2	16,340	0.00%
2021/10/25	24	194.44	13.1	193.91	190.00	10.9	16,169	0.07%
2021/10/22	4	183.87	22	181.55	189.00	-18	15,823	-0.11%
2021/10/21	10	179.65	6.1	178.53	172.00	3.9	15,956	0.02%
2021/10/20	4	176.00	13	177.12	181.50	-9	15,725	-0.06%
2021/10/19	21.1	174.21	30.3	174.24	175.00	-9.2	15,928	-0.06%
2021/10/18	18.1	165.11	32	166.67	170.00	-13.9	15,604	-0.09%
2021/10/15	4	158.61	4	156.63	158.50	0	15,388	0.00%
2021/10/14	22	149.82	21	150.26	154.00	1	15,481	0.01%
2021/10/13	9	158.65	17	158.24	153.00	-8	15,368	-0.05%
2021/10/12	12	167.79	9	167.28	169.50	3	15,166	0.02%
2021/10/08	46	168.92	44.1	166.58	167.50	1.9	14,925	0.01%
2021/10/07	2	154.00	0	0.00	158.00	2	14,627	0.01%
2021/10/06	6	150.17	0	0.00	147.50	6	14,677	0.04%
2021/10/01	1.4	147.16	0	0.00	141.00	1.4	14,740	0.01%
2021/09/30	3	154.50	0	0.00	156.00	3	14,707	0.02%
2021/09/29	5.1	155.45	1	158.00	152.00	4.1	14,736	0.03%
2021/09/28	2	164.00	10	170.00	163.50	-8	14,761	-0.05%
2021/09/27	0.1	169.50	0.2	170.50	169.50	-0.2	14,983	0.00%
2021/09/24	1	173.00	3.1	170.41	174.00	-2.1	15,356	-0.01%
2021/09/23	10.2	171.15	11.5	170.60	170.00	-1.3	15,596	-0.01%
2021/09/22	8	165.00	5	165.60	164.00	3	15,668	0.02%
2021/09/17	11.1	167.26	13	167.23	169.00	-1.9	15,866	-0.01%
2021/09/16	2	161.00	4	163.13	163.00	-2	15,765	-0.01%
2021/09/15	6.3	160.50	2	160.00	162.00	4.3	15,751	0.03%
2021/09/14	3.2	163.76	6	164.92	164.50	-2.8	15,986	-0.02%
2021/09/13	16.1	162.54	22	163.95	160.00	-5.9	15,957	-0.04%
2021/09/10	15	162.33	14	162.11	159.00	1	15,928	0.01%
2021/09/09	18	158.39	14	157.82	162.00	4	16,123	0.02%
2021/09/08	7	155.93	8	154.06	152.50	-1	16,058	-0.01%
2021/09/07	22.1	166.86	0.1	162.00	162.00	22	15,727	0.14%
2021/09/06	21.1	179.92	21	179.86	180.00	0.1	15,644	0.00%
2021/09/03	14	173.97	33.1	177.08	180.00	-19	15,399	-0.12%
2021/09/02	49	171.82	44.1	171.58	164.00	4.9	14,729	0.03%
2021/09/01	29	162.64	49	164.49	169.50	-20	14,456	-0.14%
2021/08/31	5.1	152.51	0	0.00	154.50	5.1	14,267	0.04%
2021/08/30	4	151.13	3	150.00	150.00	1	14,351	0.01%
2021/08/27	16	154.69	18.1	154.49	151.00	-2.1	14,564	-0.01%
2021/08/26	3	149.83	8	151.25	151.00	-5	14,596	-0.03%
2021/08/25	11	149.27	14	149.25	149.00	-3	14,735	-0.02%
2021/08/24	45.1	152.29	29.3	150.08	148.50	15.8	14,791	0.11%
2021/08/23	18	142.84	19	144.26	146.50	-1	14,520	-0.01%
2021/08/20	22	135.77	10	135.25	137.50	12	14,301	0.08%
2021/08/19	23.3	136.38	24.1	134.71	129.00	-0.8	14,052	-0.01%
2021/08/18	33.1	131.94	40.1	130.10	137.00	-7	13,721	-0.05%
2021/08/17	33.1	137.97	63.1	136.25	131.00	-30.1	13,199	-0.23%
2021/08/16	29.1	132.96	42.1	132.27	132.50	-13	12,715	-0.10%
2021/08/13	13.1	132.10	8.3	132.43	127.00	4.8	12,375	0.04%
2021/08/12	11	141.23	26	140.90	141.00	-15	12,249	-0.12%
2021/08/11	33.2	140.10	19	137.68	136.50	14.2	12,149	0.12%
2021/08/10	10	143.85	18	145.28	151.50	-8	11,985	-0.07%
2021/08/09	26	157.94	23.2	154.48	151.50	2.9	11,807	0.02%
2021/08/06	15	166.70	14	169.54	168.00	1	11,653	0.01%
2021/08/05	25.1	171.84	21	175.81	166.00	4.1	11,577	0.04%
2021/08/04	26.1	166.63	7	164.71	167.00	19.1	11,345	0.17%
2021/08/03	15	169.53	24.3	170.45	170.00	-9.3	11,247	-0.08%
2021/08/02	15.1	161.33	8	161.38	160.50	7.1	11,043	0.06%
2021/07/30	9.7	166.36	8	168.80	160.50	1.7	10,997	0.02%
2021/07/29	4.1	162.39	23	161.52	165.50	-18.9	10,898	-0.17%
2021/07/28	30.1	155.00	21.2	157.45	156.00	8.9	10,689	0.08%
2021/07/27	55.3	180.05	15.3	184.12	167.00	40	10,490	0.38%
2021/07/26	0	0.00	8.1	185.00	185.00	-8.1	10,004	-0.08%
2021/07/23	28.2	164.44	24	167.15	168.50	4.2	10,025	0.04%
2021/07/22	1	155.00	27	154.63	159.50	-26	9,615	-0.27%
2021/07/21	10	144.80	4	149.00	145.00	6	9,548	0.06%
2021/07/20	17	147.85	18	152.00	144.50	-1	9,467	-0.01%
2021/07/19	12	150.50	3	148.83	146.50	9	9,284	0.10%
2021/07/16	2.1	159.18	3	157.67	156.00	-0.9	9,194	-0.01%
2021/07/15	3	144.67	1	142.50	153.50	2	9,212	0.02%
2021/07/14	1	138.50	2	134.75	140.00	-1	9,226	-0.01%
2021/07/13	24	147.44	16	140.63	138.00	8	9,226	0.09%
2021/07/12	7	154.50	6	158.00	153.00	1	9,215	0.01%
2021/07/09	8	163.75	1	163.00	159.00	7	9,217	0.08%
2021/07/08	1	160.00	6	150.50	160.50	-5	9,254	-0.05%
2021/07/07	2.1	148.00	3	147.17	146.00	-0.9	9,241	-0.01%
2021/07/06	1.1	142.41	4	144.88	145.00	-2.9	9,311	-0.03%
2021/07/05	7	137.79	2	138.00	140.00	5	9,385	0.05%
2021/07/02	13	143.58	6	144.17	141.00	7	9,477	0.07%
2021/07/01	35	146.56	24	147.00	140.00	11	9,301	0.12%
2021/06/30	24	136.69	13	137.42	140.50	11	9,048	0.12%
2021/06/29	6	122.33	2	122.00	128.00	4	8,931	0.04%
2021/06/28	25	116.10	23.1	116.63	116.50	1.9	8,770	0.02%
2021/06/25	2	104.50	17.1	106.23	111.00	-15.1	8,774	-0.17%
2021/06/24	8	101.29	5	100.74	101.00	3	8,620	0.03%
2021/06/23	18	104.35	10	106.95	102.00	8	8,598	0.09%
2021/06/22	7	100.94	10	100.99	99.80	-3	8,274	-0.04%
2021/06/21	6.1	98.16	2	99.00	96.10	4.1	8,138	0.05%
2021/06/18	15.1	100.03	15	101.45	100.50	0.1	8,075	0.00%
2021/06/17	3	95.47	12	94.02	96.50	-9	7,867	-0.11%
2021/06/16	3	90.73	16.6	88.59	87.80	-13.6	7,737	-0.18%
2021/06/15	7	89.54	6	88.08	89.70	1	7,709	0.01%
2021/06/11	21	91.66	14	92.88	89.30	7	7,837	0.09%
2021/06/10	8.6	88.26	6.1	88.63	88.40	2.6	7,599	0.03%
2021/06/09	22	89.25	13	88.61	87.90	9	7,700	0.12%
2021/06/08	0.1	88.90	2	87.70	88.90	-2	7,292	-0.03%
2021/06/07	6	81.32	20	79.64	80.90	-14	6,987	-0.20%
2021/06/04	39	82.28	25	80.23	80.60	14	6,884	0.20%
2021/06/03	5	79.68	13	80.15	82.30	-8	6,633	-0.12%
2021/06/02	5	75.22	8	75.28	74.90	-3	6,278	-0.05%
2021/06/01	12	72.43	12	73.25	74.00	0	6,037	0.00%
2021/05/31	1	66.70	11	68.15	68.20	-10	5,770	-0.17%
2021/05/27	0	0.00	4	59.40	58.90	-4	5,663	-0.07%
2021/05/26	4	58.90	2	59.25	59.40	2	5,684	0.04%
2021/05/25	3	59.77	10	59.72	60.80	-7	5,716	-0.12%
2021/05/24	0	0.00	6	56.10	56.50	-6	5,820	-0.10%
2021/05/21	0	0.00	5	54.56	54.90	-5	5,826	-0.09%
2021/05/20	15	55.71	0	0.00	53.70	15	5,894	0.25%
2021/05/19	30	55.80	28	55.60	57.60	2	6,026	0.03%
2021/05/18	5	52.88	10	53.02	54.50	-5	6,045	-0.08%
2021/05/17	18	51.09	19	52.27	49.60	-1	6,017	-0.02%
2021/05/14	20	55.60	19	56.86	53.70	1	5,987	0.02%
2021/05/13	12	55.39	10	55.32	55.50	2	5,995	0.03%
2021/05/12	5	55.02	12	54.13	53.60	-7	5,945	-0.12%
2021/05/11	0	0.00	4.1	57.03	55.20	-4.1	5,877	-0.07%
2021/05/10	5	60.84	0	0.00	60.10	5	5,864	0.09%
2021/05/07	11	64.19	6	64.32	62.00	5	5,907	0.08%
2021/05/06	12	63.61	33.1	61.67	62.20	-21.1	5,851	-0.36%
2021/05/05	4	61.05	24.1	59.25	58.00	-20.1	5,795	-0.35%
2021/05/04	0	0.00	0.1	60.52	60.10	-0.1	5,823	0.00%
2021/05/03	19	65.05	7	63.56	63.10	12	5,822	0.21%
2021/04/29	10.1	69.80	15	70.37	69.50	-4.9	5,824	-0.08%
2021/04/28	6	69.82	10	70.18	68.80	-4	5,763	-0.07%
2021/04/27	4	70.33	4	70.70	69.50	0	5,748	0.00%
2021/04/26	7	69.41	3	69.03	69.00	4	5,698	0.07%
2021/04/22	1	66.60	5	69.60	66.10	-4	5,610	-0.07%
2021/04/21	7	69.71	2	70.20	69.00	5	5,564	0.09%
2021/04/20	0	0.00	1	71.30	71.20	-1	5,487	-0.02%
2021/04/19	13	67.85	3.2	68.25	67.50	9.9	5,445	0.18%
2021/04/16	16	70.96	4	71.90	69.90	12	5,387	0.22%
2021/04/15	11	72.63	2	71.20	72.90	9	5,324	0.17%
2021/04/14	13	66.88	7	66.67	68.00	6	5,275	0.11%
2021/04/13	16.1	72.46	7	73.01	70.60	9.1	5,220	0.17%
2021/04/12	16	74.47	1.4	73.90	72.00	14.6	5,177	0.28%
2021/04/09	3.3	78.39	14	76.04	74.10	-10.7	5,086	-0.21%
2021/04/08	7	83.10	3	85.00	81.40	4	4,971	0.08%
2021/04/07	6	78.48	4	79.30	79.90	2	4,829	0.04%
2021/04/06	14	78.53	17	79.80	80.20	-3	4,782	-0.06%
2021/04/01	12.4	76.03	11	76.23	75.00	1.4	4,653	0.03%
2021/03/31	9	73.58	4	74.15	73.10	5	4,489	0.11%
2021/03/30	11	74.40	28	73.50	74.10	-17	4,352	-0.39%
2021/03/29	23	69.13	7	69.73	69.50	16	4,059	0.39%
2021/03/26	9	68.53	23	68.34	68.60	-14	4,028	-0.35%
2021/03/25	13	67.02	13	67.13	67.00	0	3,971	0.00%
2021/03/24	14	66.26	21	66.56	66.80	-7	3,934	-0.18%
2021/03/23	35	67.91	11	67.14	67.00	24	3,902	0.61%
2021/03/22	41	69.31	76	68.99	68.50	-35	3,792	-0.92%
2021/03/19	35	65.27	33	64.86	65.00	2	3,659	0.05%
2021/03/18	24.1	63.97	20.1	64.83	64.10	4	3,666	0.11%
2021/03/17	45.1	67.35	12	67.93	62.90	33.1	3,640	0.91%
2021/03/16	4	66.85	3.4	68.18	69.50	0.6	3,485	0.02%
2021/03/15	3	62.70	3	60.77	63.20	0	3,419	0.00%
2021/03/12	1	57.40	0.1	57.20	57.50	0.9	3,191	0.03%
2021/03/11	3	54.73	12.1	54.48	55.80	-9.1	3,087	-0.30%
2021/03/10	3.3	55.24	6	54.85	54.70	-2.7	3,068	-0.09%
2021/03/09	0	0.00	1	54.00	52.60	-1	2,985	-0.03%
2021/03/05	0	0.00	1	50.00	49.00	-1	2,932	-0.03%
2021/03/03	0	50.60	0	0.00	49.75	0	2,921	0.00%
2021/03/02	9	51.87	6.3	50.58	50.50	2.7	2,907	0.09%
2021/02/26	1	52.00	1.1	51.55	52.00	-0.1	2,928	0.00%
2021/02/25	10.2	54.48	3	53.97	54.30	7.2	3,022	0.24%
2021/02/24	2.2	54.38	5.1	54.94	53.80	-2.9	3,045	-0.09%
2021/02/23	1	50.50	0	0.00	50.90	1	2,869	0.03%
2021/02/22	20	51.50	21	51.74	51.70	-1	2,844	-0.04%
2021/02/19	7	50.48	5	50.01	51.00	2	2,787	0.07%
2021/02/18	1	47.70	2	46.00	48.00	-1	2,634	-0.04%
2021/02/17	1	43.65	7	42.55	43.65	-6	2,576	-0.23%
2021/02/05	0	0.00	7	40.81	40.65	-7	2,600	-0.27%
2021/02/04	9	42.09	5	41.17	40.45	4	2,606	0.15%
2021/02/03	2	40.65	1	40.85	40.30	1	2,578	0.04%
2021/01/29	3	44.35	5	43.89	43.85	-2	2,757	-0.07%
2021/01/27	1	43.15	1	42.80	42.80	0	2,646	0.00%
2021/01/26	7	42.93	7	43.65	43.80	0	2,622	0.00%
2021/01/25	9	42.31	22	42.22	43.65	-13	2,572	-0.51%
2021/01/22	26	42.43	5	42.40	42.50	21	2,522	0.83%
2021/01/20	0	0.00	1	40.40	39.40	-1	2,450	-0.04%
2021/01/08	1	40.15	0	0.00	40.15	1	2,377	0.04%
2020/12/25	2	41.38	3	41.95	41.25	-1	2,188	-0.05%
2020/12/23	0	0.00	6.1	40.13	41.30	-6.1	2,160	-0.28%
2020/12/22	1	39.30	2	39.30	39.30	-1	2,140	-0.05%
2020/12/21	0	0.00	1	43.60	43.60	-1	2,084	-0.05%
2020/12/18	6	43.93	1	43.75	44.10	5	2,063	0.24%
2020/12/16	2	43.03	0	0.00	43.45	2	2,015	0.10%
2020/12/15	5	44.30	8.1	43.05	42.50	-3.1	1,976	-0.15%
2020/12/14	7	44.87	14	44.27	45.00	-7	1,915	-0.37%
2020/12/11	21	44.45	12	43.71	43.50	9	1,798	0.50%
2020/12/10	4	43.84	6	43.47	44.00	-2	1,692	-0.12%
2020/12/09	12	41.97	2	42.00	41.95	10	1,511	0.66%
2020/12/03	2	39.85	0	0.00	38.80	2	1,330	0.15%
2020/12/01	0	0.00	1	38.95	39.45	-1	1,278	-0.08%
2020/11/30	1	39.45	0	0.00	39.35	1	1,283	0.08%
2020/11/25	1	37.75	0	0.00	38.00	1	1,220	0.08%
2020/11/24	3	39.45	9	39.33	39.00	-6	1,171	-0.51%
2020/11/23	7	37.11	4	37.65	38.60	3	1,040	0.29%
2020/11/20	0	0.00	3	35.23	35.10	-3	960	-0.31%
2020/11/18	2	34.38	1	35.65	34.20	1	956	0.10%
2020/11/17	1	35.45	9	34.52	35.45	-8	923	-0.87%
2020/11/16	10	35.10	8	35.51	35.00	2	873	0.23%
2020/11/13	6	35.32	4	35.31	35.50	2	826	0.24%
2020/11/12	4	33.40	5	33.66	34.40	-1	769	-0.13%
2020/11/11	3	33.78	2	34.28	33.90	1	733	0.14%
2020/11/10	6	34.07	11	33.82	32.85	-5	686	-0.73%
2020/11/09	7	32.41	1	33.10	32.70	6	548	1.09%
2020/10/28	0	0.00	1	28.70	28.50	-1	433	-0.23%
2020/10/22	5	30.28	4	29.86	29.15	1	423	0.24%
2020/10/14	3	29.20	0	0.00	29.35	3	395	0.76%
2020/10/13	0	0.00	0	29.20	29.20	0	395	-0.01%
2020/10/12	2	29.35	0	0.00	29.00	2	395	0.51%
2020/10/08	2	29.20	0	0.00	28.85	2	393	0.51%
2020/10/07	2	29.30	0	0.00	29.45	2	391	0.51%
2020/10/05	4	29.43	0	0.00	29.40	4	399	1.00%
2020/09/28	1	29.10	1	29.30	29.10	0	417	0.00%
2020/09/24	0	0.00	2	29.40	29.40	-2	460	-0.43%
2020/09/23	1	29.40	1	29.80	29.80	0	468	0.00%
2020/09/16	0	0.00	1	28.90	29.00	-1	460	-0.22%
2020/08/31	0	0.00	7	28.60	28.40	-7	402	-1.74%
2020/08/27	6	28.07	0	0.00	28.15	6	400	1.50%
2020/08/26	1	28.15	0	0.00	28.25	1	392	0.25%
2020/08/25	0	0.00	6	27.21	27.50	-6	369	-1.62%
2020/08/18	0	0.00	2	24.90	24.70	-2	378	-0.53%
2020/08/17	1	25.75	0	0.00	25.85	1	378	0.26%
2020/08/05	4	25.38	0	0.00	25.60	4	423	0.95%
2020/08/04	0	0.00	1	24.75	25.00	-1	433	-0.23%
2020/07/30	0	0.00	2	24.35	24.40	-2	454	-0.44%
2020/07/28	0	0.00	2	24.75	24.00	-2	461	-0.43%
2020/07/17	1.1	25.15	0	0.00	25.10	1.1	473	0.23%
2020/07/10	0	0.00	3	25.50	25.25	-3	487	-0.62%
2020/07/09	0	0.00	4	26.01	25.65	-4	482	-0.83%
2020/07/08	0	0.00	1	25.85	25.80	-1	469	-0.21%
2020/07/07	0	0.00	8	25.70	25.70	-8	467	-1.71%
2020/07/06	0	0.00	2	25.90	26.20	-2	461	-0.43%
2020/07/03	0	0.00	3	25.83	25.20	-3	444	-0.68%
2020/07/02	0	0.00	1	25.15	25.15	-1	416	-0.24%
2020/07/01	2	24.40	0	0.00	24.20	2	404	0.49%
2020/06/15	0	0.00	5	23.07	22.85	-5	457	-1.09%
2020/06/04	1	24.05	0	0.00	24.05	1	554	0.18%
2020/06/03	0	0.00	1	23.80	23.85	-1	550	-0.18%
2020/06/01	1	23.25	0	0.00	23.50	1	546	0.18%
2020/05/26	4	24.08	0	0.00	23.90	4	544	0.74%
2020/05/22	0	0.00	1	22.10	21.90	-1	496	-0.20%
2020/05/12	1	23.60	0	0.00	23.35	1	464	0.22%
2020/05/08	1	21.15	0	0.00	21.20	1	421	0.24%
2020/04/16	1	20.85	0	0.00	21.35	1	389	0.26%
2020/04/15	0	0.00	1	20.85	21.00	-1	385	-0.26%
2020/04/13	5	20.34	0	0.00	20.15	5	384	1.30%
2020/03/31	15	19.40	15	19.00	19.00	0	405	0.00%
2020/03/27	4	19.40	0	0.00	19.30	4	404	0.99%
2020/03/26	0	0.00	2	18.50	18.85	-2	399	-0.50%
2020/03/23	0	0.00	4	16.85	17.20	-4	382	-1.04%
2020/03/20	0	0.00	2	16.25	16.95	-2	379	-0.53%
2020/03/19	0	0.00	1	15.45	15.45	-1	367	-0.27%
2020/03/17	0	0.00	6	16.03	16.15	-6	326	-1.84%
2020/03/13	0	0.00	2	19.00	19.10	-2	286	-0.70%
2020/03/12	0	0.00	1	21.10	21.10	-1	276	-0.36%
2020/03/09	0	0.00	1	24.75	24.15	-1	298	-0.34%
2020/03/04	4	25.65	5	25.71	25.65	-1	297	-0.34%
2020/02/27	1	24.80	0	0.00	24.85	1	288	0.35%
2020/02/21	0	0.00	6	26.09	26.05	-6	282	-2.12%
2020/02/13	2	26.05	0	0.00	25.90	2	287	0.70%
2020/02/07	0	0.00	11	25.60	25.60	-11	302	-3.63%
2020/02/06	11	25.85	2	25.70	26.00	9	304	2.96%
2020/02/03	0	0.00	5	24.60	25.55	-5	291	-1.72%
2020/01/30	0	0.00	5	27.28	26.70	-5	284	-1.75%
2020/01/10	0	0.00	10	29.15	29.15	-10	293	-3.41%
2020/01/09	10	29.85	0	0.00	29.50	10	292	3.42%
2019/12/19	2	30.40	0	0.00	30.40	2	286	0.70%
2019/12/17	5	30.24	0	0.00	30.10	5	320	1.56%
2019/12/11	1	30.10	0	0.00	30.05	1	316	0.32%
2019/12/06	0	0.00	2	31.00	30.90	-2	321	-0.62%
2019/12/05	2	31.63	0	0.00	31.50	2	316	0.63%
2019/11/06	4	31.14	0	0.00	30.85	4	507	0.79%
2019/10/31	1	31.80	0	0.00	31.45	1	530	0.19%
2019/10/28	0	0.00	60	31.50	32.20	-60	536	-11.19%
2019/10/25	2	31.68	0	0.00	31.50	2	526	0.38%
2019/10/16	1	30.70	0	0.00	31.15	1	548	0.18%
2019/10/14	2	30.93	0	0.00	30.95	2	552	0.36%
2019/10/07	10	31.85	10	31.80	31.80	0	582	0.00%
2019/10/01	15	31.56	4	31.70	31.70	11	590	1.86%
2019/09/27	0	0.00	10	31.51	31.50	-10	602	-1.66%
2019/09/20	2	34.88	0	0.00	34.25	2	609	0.33%
2019/09/06	0	0.00	2	33.70	34.30	-2	580	-0.34%
2019/09/05	2	33.90	1	33.40	33.75	1	569	0.18%
2019/09/04	0	0.00	2	34.95	34.95	-2	547	-0.37%
2019/09/03	2	34.75	0	0.00	34.95	2	544	0.37%
2019/09/02	0	0.00	2	34.80	34.70	-2	537	-0.37%
2019/08/29	1	34.00	1	33.90	33.90	0	492	0.00%
2019/08/27	2	32.58	2	32.68	32.40	0	471	0.00%
2019/08/22	1	33.20	1	33.40	32.70	0	463	0.00%
2019/08/21	1	32.15	1	32.75	32.30	0	443	0.00%
2019/08/20	1	31.75	0	0.00	32.20	1	429	0.23%
2019/08/06	0	0.00	1	29.70	29.70	-1	477	-0.21%
2019/08/05	0	0.00	3	30.43	30.35	-3	480	-0.62%
2019/08/02	0	0.00	1	31.10	31.00	-1	506	-0.20%
2019/07/29	2	33.83	0	0.00	33.80	2	670	0.30%
2019/07/22	0	0.00	1	34.05	34.25	-1	996	-0.10%
2019/07/11	0	0.00	45	35.45	35.50	-45	1,276	-3.53%
2019/07/04	1	34.85	0	0.00	35.00	1	1,364	0.07%
2019/06/25	10	34.00	0	0.00	33.90	10	1,869	0.53%
2019/06/17	0	0.00	2	34.00	33.90	-2	2,437	-0.08%
2019/06/13	0	0.00	2	33.85	33.60	-2	2,580	-0.08%
2019/06/11	1	33.35	11	33.32	33.35	-10	2,683	-0.37%
2019/06/10	1	32.60	0	0.00	33.05	1	2,900	0.03%
2019/06/06	3	33.05	0	0.00	32.70	3	2,943	0.10%
2019/06/04	5	33.75	0	0.00	33.75	5	3,048	0.16%
2019/06/03	8	34.49	0	0.00	34.35	8	3,101	0.26%
2019/05/20	10	34.68	0	0.00	34.60	10	3,410	0.29%
2019/05/14	1	36.20	70	35.76	36.50	-69	3,676	-1.88%
2019/05/13	7	36.25	0	0.00	36.15	7	3,682	0.19%
2019/05/10	0	0.00	27	36.82	36.35	-27	3,680	-0.73%
2019/05/09	60	37.87	40	37.19	37.40	20	3,679	0.54%
2019/05/08	55	39.34	1	40.10	39.40	54	3,640	1.48%
2019/05/07	24	41.71	43	41.38	41.20	-19	3,616	-0.53%
2019/05/06	3	42.65	0	0.00	42.35	3	3,581	0.08%
2019/05/03	1	43.85	0	0.00	44.10	1	3,558	0.03%
2019/05/02	13	43.68	4	43.93	43.90	9	3,529	0.26%
2019/04/30	0	0.00	7	42.86	43.20	-7	3,438	-0.20%
2019/04/29	20	42.68	15	42.05	42.05	5	3,406	0.15%
2019/04/26	1	42.80	4	43.03	43.10	-3	3,381	-0.09%
2019/04/24	7	41.27	6	42.33	42.55	1	3,324	0.03%
2019/04/18	0	0.00	1	43.65	41.80	-1	3,157	-0.03%
2019/04/17	10	44.02	0	0.00	44.00	10	3,145	0.32%
2019/04/16	2	42.95	3	43.25	43.30	-1	3,112	-0.03%
2019/04/15	1	43.55	0	0.00	43.20	1	3,107	0.03%
2019/04/12	1	42.70	5	43.00	43.10	-4	3,103	-0.13%
2019/04/11	1	43.60	1	42.60	42.60	0	3,091	0.00%
2019/04/08	51	45.10	75	45.27	44.70	-24	3,021	-0.79%
2019/04/03	2	46.43	13	46.49	45.80	-11	3,006	-0.37%
2019/04/02	10	45.50	1	46.20	45.60	9	2,963	0.30%
2019/04/01	26	45.22	11	45.54	45.60	15	2,929	0.51%
2019/03/29	34	46.28	18	45.81	45.70	16	2,867	0.56%
2019/03/28	26	46.14	10	46.25	46.30	16	2,638	0.61%
2019/03/27	83	45.85	15	45.93	46.30	68	2,561	2.65%
2019/03/26	0	0.00	1	46.00	46.40	-1	2,436	-0.04%
2019/03/25	0	0.00	4	45.45	45.60	-4	2,349	-0.17%
2019/03/22	0	0.00	2	45.10	46.35	-2	2,268	-0.09%
2019/03/21	15	45.48	1	45.35	45.40	14	2,196	0.64%
2019/03/20	1	45.40	6	45.04	45.80	-5	2,204	-0.23%
2019/03/19	2	44.25	6	44.29	44.40	-4	2,084	-0.19%
2019/03/18	5	43.48	2	43.53	42.90	3	2,016	0.15%
2019/03/15	0	0.00	1	42.20	43.30	-1	1,975	-0.05%
2019/03/14	5	42.66	0	0.00	41.80	5	1,963	0.25%
2019/03/13	5	44.13	7	43.90	42.25	-2	2,004	-0.10%
2019/03/12	3	42.27	16	42.31	42.00	-13	1,918	-0.68%
2019/03/11	8	41.69	3	41.92	42.00	5	2,057	0.24%
2019/03/08	3	40.63	2	40.90	41.00	1	2,023	0.05%
2019/03/07	0	0.00	4	40.14	39.75	-4	2,032	-0.20%
2019/03/06	1	39.70	0	0.00	39.70	1	2,030	0.05%
2019/03/05	0	0.00	9	39.74	39.70	-9	2,024	-0.44%
2019/03/04	7	39.36	9	39.80	39.80	-2	2,029	-0.10%
2019/02/27	2	37.83	1	37.95	38.10	1	1,973	0.05%
2019/02/26	5	38.82	0	0.00	38.65	5	1,957	0.26%
2019/02/25	4	38.88	0	0.00	38.80	4	1,991	0.20%
2019/02/22	5	39.85	0	0.00	39.60	5	1,960	0.26%
2019/02/21	35	41.53	24	40.52	40.50	11	1,948	0.56%
2019/02/20	11	40.95	0	0.00	40.80	11	1,904	0.58%
2019/02/19	0	0.00	2	40.55	40.60	-2	1,881	-0.11%
2019/02/18	1	40.60	6	40.39	40.85	-5	1,842	-0.27%
2019/02/15	12	40.19	29	40.19	40.70	-17	1,742	-0.98%
2019/01/30	0	0.00	1	37.65	37.00	-1	1,589	-0.06%
2019/01/28	1	37.45	1	37.65	37.65	0	1,744	0.00%
2019/01/25	0	0.00	1	37.35	37.15	-1	1,752	-0.06%
2019/01/18	9	37.47	4	37.40	36.70	5	1,929	0.26%
2019/01/17	1	36.30	0	0.00	36.35	1	1,939	0.05%
2019/01/08	0	0.00	1	35.30	35.50	-1	1,986	-0.05%
2019/01/07	1	35.35	0	0.00	35.40	1	1,989	0.05%
2018/12/28	0	0.00	1	35.05	35.15	-1	2,018	-0.05%
2018/12/27	0	0.00	1	35.90	35.30	-1	2,037	-0.05%
2018/12/26	1	35.00	0	0.00	35.00	1	2,044	0.05%
2018/12/25	0	0.00	4	34.70	35.60	-4	2,023	-0.20%
2018/12/21	1	34.15	0	0.00	34.15	1	2,059	0.05%
2018/12/18	1	34.75	1	34.85	34.80	0	2,096	0.00%
2018/12/14	0	0.00	1	35.85	36.15	-1	2,091	-0.05%
2018/12/13	3	37.58	1	37.40	36.40	2	2,086	0.10%
2018/12/12	2	35.95	1	35.75	36.00	1	2,028	0.05%
2018/12/11	1	35.20	0	0.00	35.60	1	2,024	0.05%
2018/12/10	0	0.00	2	35.15	35.30	-2	2,034	-0.10%
2018/12/07	4	36.56	2	36.50	36.70	2	2,046	0.10%
2018/12/06	12	37.00	6	37.22	36.45	6	2,040	0.29%
2018/12/05	9	41.36	3	42.47	40.50	6	1,942	0.31%
2018/12/04	5	41.84	6	41.09	42.80	-1	1,848	-0.05%
2018/11/30	5	38.71	3	39.00	38.45	2	1,823	0.11%
2018/11/29	0	0.00	4	38.46	38.90	-4	1,797	-0.22%
2018/11/28	0	0.00	2	37.28	37.20	-2	1,756	-0.11%
2018/11/27	1	37.20	5	37.48	37.20	-4	1,768	-0.23%
2018/11/26	0	0.00	3	36.32	36.25	-3	1,792	-0.17%
2018/11/23	0	0.00	2	35.85	35.85	-2	1,846	-0.11%
2018/11/22	4	37.01	3	37.97	36.75	1	1,840	0.05%
2018/11/19	1	36.50	2	36.70	37.20	-1	1,885	-0.05%
2018/11/15	0	0.00	1	35.95	36.00	-1	1,893	-0.05%
2018/11/13	2	33.50	0	0.00	35.25	2	1,899	0.11%
2018/11/12	14	35.98	0	0.00	35.80	14	1,919	0.73%
2018/11/09	4	35.13	1	35.85	35.85	3	1,929	0.16%
2018/11/08	8	35.67	4	36.29	35.50	4	1,930	0.21%
2018/11/07	0	0.00	1	36.00	36.00	-1	1,911	-0.05%
2018/11/06	10	36.11	2	36.73	35.30	8	1,935	0.41%
2018/11/05	1	40.05	6	40.12	39.10	-5	1,941	-0.26%
2018/11/02	7	38.73	12	38.89	38.50	-5	1,907	-0.26%
2018/11/01	3	38.43	2	39.08	38.70	1	1,893	0.05%
2018/10/31	4	38.28	19	38.17	38.50	-15	1,870	-0.80%
2018/10/30	2	36.50	5	37.62	36.50	-3	1,914	-0.16%
2018/10/29	2	35.40	2	35.80	35.80	0	1,976	0.00%
2018/10/26	0	0.00	6	37.50	35.60	-6	2,004	-0.30%
2018/10/25	17	36.88	10	37.40	36.75	7	2,052	0.34%
2018/10/24	1	35.75	2	36.38	35.70	-1	2,101	-0.05%
2018/10/23	5	35.29	5	35.27	34.90	0	2,141	0.00%
2018/10/22	1	34.20	3	35.25	35.25	-2	2,134	-0.09%
2018/10/19	0	0.00	16	31.43	32.05	-16	2,195	-0.73%
2018/10/15	0	0.00	1	32.80	32.95	-1	2,237	-0.04%
2018/10/12	0	0.00	2	31.75	32.55	-2	2,236	-0.09%
2018/10/11	2	31.85	0	0.00	31.80	2	2,244	0.09%
2018/10/09	4	35.55	2	36.50	35.30	2	2,273	0.09%
2018/10/08	1	37.00	0	0.00	36.75	1	2,327	0.04%
2018/10/05	12	36.47	0	0.00	36.50	12	2,380	0.50%
2018/10/04	2	37.60	3	37.85	37.70	-1	2,593	-0.04%
2018/10/03	2	36.80	0	0.00	36.80	2	2,661	0.08%
2018/10/02	3	37.88	4	38.56	37.55	-1	2,652	-0.04%
2018/10/01	1	37.90	3	38.40	38.10	-2	2,628	-0.08%
2018/09/28	1	38.20	2	38.28	37.50	-1	2,620	-0.04%
2018/09/27	3	38.17	4	37.99	38.15	-1	2,608	-0.04%
2018/09/26	0	0.00	3	37.15	36.75	-3	2,561	-0.12%
2018/09/21	1	36.80	4	36.94	36.30	-3	2,558	-0.12%
2018/09/20	2	36.10	0	0.00	36.05	2	2,545	0.08%
2018/09/18	1	35.85	2	35.93	35.85	-1	2,541	-0.04%
2018/09/14	1	37.50	7	37.19	37.25	-6	2,535	-0.24%
2018/09/13	1	35.65	6	36.23	36.35	-5	2,516	-0.20%
2018/09/12	5	35.37	1	35.05	35.10	4	2,491	0.16%
2018/09/11	1	36.30	2	35.90	36.30	-1	2,483	-0.04%
2018/09/10	9	36.82	5	36.85	35.90	4	2,532	0.16%
2018/09/07	5	38.49	9	37.96	38.00	-4	2,561	-0.16%
2018/09/06	10	39.33	15	39.15	39.20	-5	2,441	-0.20%
2018/09/05	1	38.95	1	38.45	38.55	0	2,402	0.00%
2018/09/04	1	37.95	0	0.00	37.95	1	2,374	0.04%
2018/09/03	6	38.25	5	37.83	37.10	1	2,365	0.04%
2018/08/31	5	39.12	2	38.88	38.75	3	2,353	0.13%
2018/08/30	3	38.85	1	38.80	38.90	2	2,315	0.09%
2018/08/28	0	0.00	1	38.10	37.60	-1	2,282	-0.04%
2018/08/27	1	37.55	5	37.44	37.55	-4	2,271	-0.18%
2018/08/24	14	38.03	6	37.95	37.25	8	2,257	0.35%
2018/08/23	2	37.30	0	0.00	37.30	2	2,182	0.09%
2018/08/17	0	0.00	2	37.40	37.00	-2	2,261	-0.09%
2018/08/15	2	36.80	0	0.00	36.05	2	2,221	0.09%
2018/08/13	0	0.00	1	35.25	35.60	-1	2,215	-0.05%
2018/08/10	5	39.64	1	38.70	38.50	4	2,175	0.18%
2018/08/08	2	38.90	0	0.00	39.00	2	2,022	0.10%
2018/08/07	0	0.00	3	39.23	39.25	-3	1,992	-0.15%
2018/08/06	13	39.81	2	40.18	39.55	11	1,971	0.56%
2018/08/03	0	0.00	8	39.73	40.00	-8	1,853	-0.43%
2018/08/02	8	38.57	3	38.83	38.30	5	1,718	0.29%
2018/08/01	1	39.30	1	40.10	39.30	0	1,676	0.00%
2018/07/27	0	0.00	1	38.60	38.45	-1	1,389	-0.07%
2018/07/26	1	38.50	2.1	38.36	38.65	-1.1	1,353	-0.08%
2018/07/23	2	36.00	2	35.70	35.70	0	1,221	0.00%
2018/07/20	4	36.81	5	37.00	36.20	-1	1,218	-0.08%
2018/07/19	1	35.80	0	0.00	35.80	1	1,207	0.08%
2018/07/18	3	36.05	2	36.50	35.70	1	1,214	0.08%
2018/07/17	4	36.91	6	37.54	36.55	-2	1,197	-0.17%
2018/07/16	4	36.88	2.1	37.10	37.55	1.9	1,147	0.17%
2018/07/13	15	37.06	16	37.06	36.85	-1	1,081	-0.09%
2018/07/12	14	36.32	4	36.38	37.60	10	1,021	0.98%
2018/07/11	1	35.80	4	35.06	36.10	-3	790	-0.38%
2018/07/10	1	32.85	0	0.00	32.85	1	703	0.14%
2018/07/04	2	32.70	0	0.00	32.65	2	717	0.28%
2018/07/02	2	33.30	0	0.00	33.15	2	742	0.27%
2018/06/29	1	33.80	0	0.00	33.80	1	756	0.13%
2018/06/27	0	0.00	4	33.85	33.60	-4	773	-0.52%
2018/06/25	1	35.70	0	0.00	35.05	1	770	0.13%
2018/06/19	15	37.88	14	38.32	36.90	1	750	0.13%
2018/06/15	2	36.75	2	37.08	36.30	0	691	0.00%
2018/06/14	2	35.25	3	35.62	35.25	-1	628	-0.16%
2018/06/13	1	35.40	0	0.00	35.65	1	623	0.16%
2018/06/11	0	0.00	5	35.19	35.10	-5	594	-0.84%
2018/06/08	0	0.00	3	36.00	35.45	-3	593	-0.51%
2018/06/06	0	0.00	12	35.42	35.00	-12	580	-2.07%
2018/06/01	1	34.30	2	34.68	34.40	-1	556	-0.18%
2018/05/31	3	34.48	4	34.58	34.10	-1	566	-0.18%
2018/05/30	5	33.91	2	34.30	34.10	3	566	0.53%
2018/05/29	19	35.97	10	35.20	35.30	9	563	1.60%
2018/05/28	0	0.00	3	34.77	34.90	-3	481	-0.62%
2018/05/23	0	0.00	1	32.00	31.70	-1	457	-0.22%
2018/05/22	3	32.48	2	32.75	32.70	1	459	0.22%
2018/05/16	1	30.80	0	0.00	30.70	1	499	0.20%
2018/05/10	0	0.00	1	29.85	29.55	-1	611	-0.16%
2018/05/09	10	29.45	0	0.00	29.35	10	669	1.49%
2018/05/03	0	0.00	1	29.20	29.20	-1	1,178	-0.08%
2018/05/02	12	29.39	0	0.00	29.10	12	1,187	1.01%
2018/04/26	0	0.00	2	28.70	28.50	-2	1,248	-0.16%
2018/04/25	4	28.91	5	29.17	29.30	-1	1,251	-0.08%
2018/04/24	8	29.28	6	29.60	28.85	2	1,248	0.16%
2018/04/20	3	31.75	0	0.00	31.35	3	1,299	0.23%
2018/04/11	0	0.00	30	32.35	32.00	-30	1,398	-2.15%
2018/04/10	12	32.96	0	0.00	32.25	12	1,404	0.85%
2018/04/03	0	0.00	4	34.50	34.70	-4	1,408	-0.28%
2018/04/02	1	34.90	0	0.00	35.20	1	1,408	0.07%
2018/03/29	0	33.25	0	0.00	33.15	0	1,410	0.00%
2018/03/23	0	0.00	8	33.00	33.25	-8	1,481	-0.54%
2018/03/22	2	34.25	0	0.00	34.25	2	1,510	0.13%
2018/03/20	3	34.80	0	0.00	34.75	3	1,564	0.19%
2018/03/19	2	35.65	0	0.00	35.50	2	1,630	0.12%
2018/03/07	0.1	35.20	0	0.00	35.00	0.1	1,804	0.01%
2018/03/06	0	0.00	1	35.70	35.55	-1	1,831	-0.05%
2018/03/05	0	0.00	1	36.25	36.00	-1	1,850	-0.05%
2018/03/02	12	36.63	0	0.00	36.50	12	1,890	0.63%
2018/03/01	0	0.00	13	37.22	37.20	-13	1,959	-0.66%
2018/02/27	6	37.68	1	37.55	37.55	5	2,011	0.25%
2018/02/26	4	37.75	0	0.00	37.55	4	2,168	0.18%
2018/02/23	4	37.48	0	0.00	37.30	4	2,411	0.17%
2018/02/22	2	37.40	0	0.00	37.30	2	2,431	0.08%
2018/02/21	1	37.95	2	36.85	37.80	-1	2,473	-0.04%
2018/02/12	1	35.65	4	35.26	35.60	-3	2,482	-0.12%
2018/02/09	1	33.85	1	35.50	35.30	0	2,517	0.00%
2018/02/08	3	37.13	0	0.00	36.90	3	2,614	0.11%
2018/02/07	4	37.68	8	38.16	37.50	-4	2,697	-0.15%
2018/02/06	16	36.43	2	35.98	36.30	14	2,700	0.52%
2018/02/05	10	38.88	12	38.98	39.20	-2	2,678	-0.07%
2018/02/02	15	39.88	16	40.08	39.90	-1	2,688	-0.04%
2018/02/01	2	40.10	1	40.10	39.90	1	2,693	0.04%
2018/01/31	36	42.99	34	42.77	41.00	2	2,677	0.07%
2018/01/30	7	42.29	0	0.00	41.90	7	2,455	0.29%
2018/01/26	1	38.40	0	0.00	38.55	1	2,306	0.04%
2018/01/24	3	38.90	1	38.70	38.85	2	2,349	0.09%
2018/01/22	1	37.85	0	0.00	38.10	1	2,403	0.04%
2018/01/18	1	37.80	0	0.00	37.45	1	2,693	0.04%
2018/01/17	0.1	37.70	0	0.00	37.70	0.1	2,897	0.00%
2018/01/16	5	38.60	8	38.68	38.35	-3	3,054	-0.10%
2018/01/12	0	0.00	1	37.00	37.10	-1	3,003	-0.03%
2018/01/11	0	0.00	3	36.83	36.85	-3	3,007	-0.10%
2018/01/09	0	0.00	1	37.00	37.00	-1	3,024	-0.03%
2018/01/08	1	37.55	1	37.55	37.60	0	3,058	0.00%
2018/01/05	1	38.00	9	38.16	37.90	-8	3,079	-0.26%
2018/01/04	0	0.00	1	39.75	39.90	-1	3,121	-0.03%
2018/01/03	2	39.25	0	0.00	39.45	2	3,127	0.06%
2018/01/02	1	38.50	0	0.00	38.70	1	3,160	0.03%