宏捷科 (8086)-台新-三民券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081張
產業
上櫃半導體類股▼0.35%
1336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

宏捷科 (8086)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	2.2	140.16	1	141.00	138.00	1.2	6,128	0.02%
2024/04/29	3	131.00	6	134.08	137.00	-3	6,095	-0.05%
2024/04/26	2	130.00	2	130.00	130.00	0	6,101	0.00%
2024/04/25	0	0.00	1	129.50	129.50	-1	6,159	-0.02%
2024/04/24	3	132.83	1	132.52	133.00	2	6,199	0.03%
2024/04/23	2	127.50	2	129.75	129.50	0	6,231	0.00%
2024/04/22	1	126.50	0	0.00	126.50	1	6,254	0.02%
2024/04/19	1	131.00	0.1	130.50	130.50	0.9	6,244	0.01%
2024/04/18	0	0.00	1	138.00	136.00	-1	6,235	-0.02%
2024/04/17	2.1	133.67	1	136.50	137.00	1.1	6,273	0.02%
2024/04/16	2	131.50	2	132.00	132.00	0	6,267	0.00%
2024/04/12	6	139.50	1	139.50	139.50	5	6,300	0.08%
2024/04/11	4.1	141.75	1	141.50	142.00	3.1	6,385	0.05%
2024/04/10	7	145.07	3	145.33	145.50	4	6,613	0.06%
2024/04/09	11.1	145.32	1	145.50	145.50	10.1	6,700	0.15%
2024/04/08	34	148.56	2	147.00	146.00	32	6,701	0.48%
2024/04/03	6	151.26	23	153.11	153.00	-17	6,653	-0.25%
2024/04/02	0	0.00	2	149.25	150.00	-2	6,505	-0.03%
2024/04/01	1	145.05	2	148.75	146.00	-1	6,500	-0.01%
2024/03/29	1	143.50	1	143.50	144.00	0	6,539	0.00%
2024/03/28	8	145.50	1	143.00	143.00	7	6,631	0.11%
2024/03/27	7.1	148.07	0	0.00	147.50	7.1	6,657	0.11%
2024/03/26	9.2	150.85	7	156.00	148.00	2.2	6,672	0.03%
2024/03/25	12.1	155.70	6	155.42	154.00	6.1	6,721	0.09%
2024/03/22	1	148.00	5	151.50	152.00	-4	6,761	-0.06%
2024/03/21	5.2	146.75	1.8	146.43	146.50	3.4	6,791	0.05%
2024/03/20	12	152.25	2.1	148.76	148.00	9.9	6,725	0.15%
2024/03/19	3	156.50	2	159.00	158.00	1	6,646	0.02%
2024/03/18	5.8	157.81	2	158.50	158.00	3.8	6,507	0.06%
2024/03/15	2	152.25	7.1	153.28	153.50	-5.1	6,533	-0.08%
2024/03/14	3	148.00	2.1	149.57	148.00	0.9	6,492	0.01%
2024/03/13	5.4	154.04	2	154.00	153.50	3.4	6,499	0.05%
2024/03/12	1.1	155.73	7	159.21	157.50	-5.9	6,554	-0.09%
2024/03/11	5	155.20	10	154.15	154.50	-5	6,616	-0.08%
2024/03/08	16	152.38	6	148.58	148.00	10	6,843	0.15%
2024/03/07	22	159.27	12	159.00	155.50	10	6,863	0.15%
2024/03/06	5	152.90	5	156.00	156.50	0	6,810	0.00%
2024/03/05	18	158.17	24.1	156.28	153.00	-6.1	7,132	-0.08%
2024/03/04	6	149.50	5	149.70	149.50	1	6,935	0.01%
2024/03/01	10	147.85	11	148.18	149.00	-1	7,028	-0.01%
2024/02/29	1	138.50	2	139.50	141.50	-1	7,376	-0.01%
2024/02/27	2	138.00	3	138.49	137.50	-1	7,583	-0.01%
2024/02/26	1	140.00	1.4	139.86	141.50	-0.4	7,726	-0.01%
2024/02/23	4	143.13	5	143.20	142.00	-1	7,717	-0.01%
2024/02/22	10	145.75	3	152.17	145.50	7	7,700	0.09%
2024/02/21	13	149.31	11	150.14	147.50	2	7,663	0.03%
2024/02/20	7	144.93	4	145.75	143.50	3	7,390	0.04%
2024/02/19	3	143.00	21.2	144.79	146.00	-18.2	7,152	-0.25%
2024/02/16	1	131.50	9	131.72	133.00	-8	6,911	-0.12%
2024/02/15	3	130.17	8	130.38	131.00	-5	6,907	-0.07%
2024/02/05	9	127.67	9	128.39	127.50	0	6,912	0.00%
2024/02/02	12	125.83	4	125.00	123.00	8	7,017	0.11%
2024/01/31	4.1	124.23	8	123.38	124.00	-3.9	7,284	-0.05%
2024/01/30	0	0.00	4	120.63	121.00	-4	7,457	-0.05%
2024/01/29	4	117.13	2	117.25	117.00	2	7,574	0.03%
2024/01/26	2	116.00	3	117.83	117.00	-1	7,741	-0.01%
2024/01/25	2	118.50	1	121.50	115.50	1	7,829	0.01%
2024/01/24	2	117.75	1	118.50	118.00	1	8,076	0.01%
2024/01/23	1	117.00	2	117.50	117.00	-1	8,270	-0.01%
2024/01/22	2	118.50	4	117.38	118.50	-2	8,375	-0.02%
2024/01/19	4	113.75	2	114.75	115.00	2	8,337	0.02%
2024/01/18	3	114.33	0	115.00	113.00	3	8,290	0.04%
2024/01/17	3	117.33	6.1	118.72	116.50	-3.1	8,260	-0.04%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	0	0.00	1	113.50	116.50	-1	8,198	-0.01%
2024/01/12	1	114.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	1	114.50	1	114.03	114.50	0	8,179	0.00%
2024/01/10	6	115.50	5	116.00	115.50	1	8,148	0.01%
2024/01/09	1	117.50	1	119.00	117.00	0	8,130	0.00%
2024/01/08	2	119.00	4	118.75	117.00	-2	8,104	-0.02%
2024/01/05	5	117.20	1	120.50	117.00	4	8,054	0.05%
2024/01/04	12	121.71	3	125.33	118.50	9	7,944	0.11%
2024/01/03	10	122.20	3	122.17	120.00	7	7,701	0.09%
2024/01/02	2	129.25	0	0.00	129.00	2	7,612	0.03%
2023/12/29	1	132.00	0.1	131.00	131.00	0.9	7,661	0.01%
2023/12/28	1	129.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	2	132.50	132.00	-2	7,841	-0.03%
2023/12/26	1	131.00	4	129.50	130.00	-3	7,810	-0.04%
2023/12/25	3	129.00	3	128.17	129.50	0	7,736	0.00%
2023/12/22	0	123.00	2	122.75	123.50	-2	7,629	-0.03%
2023/12/21	3.1	119.52	0	0.00	119.00	3.1	7,557	0.04%
2023/12/20	4	122.75	0	0.00	122.00	4	7,532	0.05%
2023/12/19	2	124.50	0	0.00	122.50	2	7,433	0.03%
2023/12/18	0	0.00	1	130.00	129.50	-1	7,350	-0.01%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	2	136.00	0	0.00	136.00	2	7,405	0.03%
2023/12/12	1	139.00	0	0.00	138.00	1	7,399	0.01%
2023/12/11	0	0.00	5	140.90	140.50	-5	7,360	-0.07%
2023/12/08	2	140.50	4	141.38	139.00	-2	7,394	-0.03%
2023/12/07	9	141.56	5	140.10	137.50	4	7,512	0.05%
2023/12/06	4	140.13	11	140.77	142.00	-7	7,637	-0.09%
2023/12/05	12	140.29	8	138.25	139.00	4	7,538	0.05%
2023/12/04	5	139.10	7	138.14	139.50	-2	7,401	-0.03%
2023/12/01	6	137.75	3.2	137.16	137.50	2.9	7,428	0.04%
2023/11/30	6	138.67	8	138.88	139.00	-2	7,508	-0.03%
2023/11/29	2	128.50	4	129.75	130.50	-2	7,336	-0.03%
2023/11/28	3	128.00	2.2	127.27	127.50	0.8	7,309	0.01%
2023/11/27	61.2	137.28	53.5	133.35	125.50	7.7	7,161	0.11%
2023/11/24	7	132.43	39	132.54	139.00	-32	6,737	-0.47%
2023/11/22	8	122.19	1	122.50	122.50	7	6,286	0.11%
2023/11/21	8	123.25	2	123.50	124.00	6	6,247	0.10%
2023/11/20	2.5	123.00	0	0.00	123.00	2.5	6,208	0.04%
2023/11/17	2	127.50	0	0.00	127.00	2	6,142	0.03%
2023/11/16	2	129.75	0	0.00	129.50	2	6,124	0.03%
2023/11/14	2	131.00	2	131.50	131.00	0	6,020	0.00%
2023/11/13	8	132.88	5	131.30	131.00	3	5,958	0.05%
2023/11/10	3	131.67	23	130.37	132.00	-20	5,855	-0.34%
2023/11/09	4	125.38	18	126.69	129.50	-14	5,621	-0.25%
2023/11/08	6	122.67	10	121.95	123.00	-4	5,388	-0.07%
2023/11/07	10	120.95	9	121.11	120.00	1	5,235	0.02%
2023/11/06	4	117.13	6	115.42	116.50	-2	4,945	-0.04%
2023/11/03	13	113.73	7	112.36	112.00	6	4,829	0.12%
2023/11/02	1	112.50	2	111.75	112.00	-1	4,675	-0.02%
2023/11/01	8	113.06	10	112.35	112.50	-2	4,719	-0.04%
2023/10/31	1	107.00	13.3	111.34	112.50	-12.3	4,614	-0.27%
2023/10/30	3	102.83	6	102.83	102.50	-3	4,409	-0.07%
2023/10/27	0	0.00	2	96.70	95.80	-2	4,291	-0.05%
2023/10/26	6	96.68	0	0.00	96.00	6	4,311	0.14%
2023/10/25	1	99.30	1	100.00	99.80	0	4,325	0.00%
2023/10/24	0	0.00	1	97.30	97.50	-1	4,317	-0.02%
2023/10/23	1.2	98.39	0	0.00	98.80	1.2	4,354	0.03%
2023/10/20	1	99.00	0	0.00	99.00	1	4,363	0.02%
2023/10/19	1.1	102.55	2	101.50	101.50	-0.9	4,417	-0.02%
2023/10/18	0.1	105.00	0	0.00	104.50	0.1	4,446	0.00%
2023/10/17	3	106.83	2	106.50	104.50	1	4,526	0.02%
2023/10/12	0	0.00	1	105.50	107.50	-1	4,638	-0.02%
2023/10/11	2	107.25	7	105.36	104.50	-5	4,650	-0.11%
2023/10/06	1	107.00	2	108.75	107.50	-1	4,674	-0.02%
2023/10/05	3	108.50	4	108.25	107.50	-1	4,711	-0.02%
2023/10/04	22	110.70	6	112.67	109.00	16	4,741	0.34%
2023/10/03	0	0.00	1	108.50	108.50	-1	4,573	-0.02%
2023/10/02	1	110.00	1	110.50	109.50	0	4,710	0.00%
2023/09/27	1	109.00	4	108.00	108.00	-3	5,086	-0.06%
2023/09/25	1	110.50	3	111.33	111.00	-2	5,119	-0.04%
2023/09/22	1	111.00	1	112.00	111.50	0	5,146	0.00%
2023/09/21	2	109.00	2	110.00	110.50	0	5,139	0.00%
2023/09/20	0	0.00	1	112.50	112.50	-1	5,107	-0.02%
2023/09/19	5	113.90	1	114.50	113.50	4	5,073	0.08%
2023/09/18	0	0.00	5	118.80	119.00	-5	4,963	-0.10%
2023/09/15	5	117.50	0	0.00	117.00	5	4,928	0.10%
2023/09/14	0	0.00	1	117.50	118.00	-1	4,887	-0.02%
2023/09/13	4	118.75	8	117.81	118.00	-4	4,824	-0.08%
2023/09/12	8	119.56	4	120.50	120.50	4	4,754	0.08%
2023/09/11	14	119.04	7.2	119.53	117.50	6.8	4,616	0.15%
2023/09/08	2	114.00	8	115.50	116.50	-6	4,370	-0.14%
2023/09/07	7	116.07	24	115.85	115.00	-17	4,311	-0.39%
2023/09/06	27	113.31	11	114.73	114.00	16	4,118	0.39%
2023/09/05	9.2	111.91	8.2	111.93	112.00	1	3,955	0.03%
2023/09/04	2	106.75	14	107.35	110.00	-12	3,740	-0.32%
2023/09/01	1	100.00	9	101.11	100.00	-8	3,578	-0.22%
2023/08/31	6	98.03	9	96.69	97.00	-3	3,519	-0.09%
2023/08/30	2	96.50	12	96.80	97.70	-10	3,555	-0.28%
2023/08/29	3	90.50	0	0.00	91.70	3	3,535	0.08%
2023/08/28	4.4	91.75	0	0.00	90.60	4.4	3,558	0.12%
2023/08/25	0	0.00	1	93.60	93.20	-1	3,585	-0.03%
2023/08/24	2.1	94.17	0	0.00	94.40	2.1	3,576	0.06%
2023/08/23	0	0.00	5	93.80	94.60	-5	3,561	-0.14%
2023/08/22	5	90.30	4	90.40	90.40	1	3,524	0.03%
2023/08/18	8	88.46	0	0.00	87.50	8	3,505	0.23%
2023/08/17	2	89.60	0	0.00	89.90	2	3,515	0.06%
2023/08/15	4.2	89.29	0	0.00	88.00	4.2	3,502	0.12%
2023/08/14	0.2	90.25	90	90.40	89.50	-89.8	3,488	-2.57%
2023/08/10	0	0.00	1	93.50	93.60	-1	3,487	-0.03%
2023/08/09	8.2	96.78	0	0.00	94.90	8.2	3,499	0.23%
2023/08/08	1.1	99.18	0	0.00	99.20	1.1	3,431	0.03%
2023/08/07	3	99.20	2	100.15	100.00	1	3,397	0.03%
2023/08/04	0	0.00	23	98.90	99.50	-23	3,254	-0.71%
2023/08/02	1.1	92.95	0	0.00	90.50	1.1	3,095	0.04%
2023/08/01	0	0.00	1	92.00	92.50	-1	3,084	-0.03%
2023/07/31	1.1	94.23	0	0.00	92.30	1.1	3,097	0.04%
2023/07/28	4	92.30	0	0.00	91.60	4	3,081	0.13%
2023/07/26	7.1	93.11	0	0.00	90.00	7.1	3,101	0.23%
2023/07/25	1.1	95.73	1	95.90	95.50	0.1	3,086	0.00%
2023/07/24	4	97.88	0	0.00	95.90	4	3,095	0.13%
2023/07/21	1.1	97.69	0	0.00	97.50	1.1	3,030	0.04%
2023/07/20	0	0.00	3	100.17	100.00	-3	3,024	-0.10%
2023/07/19	3	99.17	1	97.30	96.20	2	2,932	0.07%
2023/07/18	0.2	95.80	2	96.65	96.50	-1.8	2,905	-0.06%
2023/07/14	2	97.95	15	97.67	97.60	-13	2,935	-0.44%
2023/07/13	8.1	98.02	4	99.08	97.60	4.1	2,963	0.14%
2023/07/12	0	0.00	7	100.86	99.20	-7	2,963	-0.24%
2023/07/11	5	102.30	9	102.11	103.00	-4	2,923	-0.14%
2023/07/10	1.6	97.89	17	99.22	99.90	-15.4	2,853	-0.54%
2023/07/07	9	97.61	0	0.00	96.40	9	2,797	0.32%
2023/07/06	7	101.29	22	100.74	101.00	-15	2,753	-0.54%
2023/07/05	27	96.09	26	97.01	93.90	1	2,569	0.04%
2023/07/04	1	92.00	18	91.85	92.20	-17	2,486	-0.68%
2023/07/03	10	89.19	0	0.00	91.30	10	2,511	0.40%
2023/06/30	3	90.30	34	90.51	90.30	-31	2,543	-1.22%
2023/06/27	7	86.43	5	88.80	86.00	2	3,058	0.07%
2023/06/26	1	87.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	2	87.20	10	87.21	87.10	-8	3,190	-0.25%
2023/06/20	5	88.30	0	0.00	88.50	5	3,180	0.16%
2023/06/19	15	89.33	0	0.00	89.30	15	3,181	0.47%
2023/06/16	11	90.09	0	0.00	90.50	11	3,177	0.35%
2023/06/15	0	0.00	5	91.00	92.00	-5	3,176	-0.16%
2023/06/14	10	89.45	0	0.00	88.60	10	3,176	0.31%
2023/06/13	1	90.80	1	90.70	90.70	0	3,171	0.00%
2023/06/12	0	0.00	1	90.40	89.80	-1	3,162	-0.03%
2023/06/08	11	91.92	3	90.00	90.10	8	3,136	0.26%
2023/06/07	22	92.28	11	93.65	93.20	11	3,092	0.36%
2023/06/06	10	88.41	15	89.35	89.60	-5	2,970	-0.17%
2023/06/05	7	89.07	4	89.80	90.00	3	2,919	0.10%
2023/06/02	0	0.00	3	87.80	88.10	-3	2,829	-0.11%
2023/06/01	0	0.00	1	83.20	84.10	-1	2,751	-0.04%
2023/05/31	0	0.00	10	83.49	82.90	-10	2,754	-0.36%
2023/05/30	0	0.00	1	80.80	81.00	-1	2,709	-0.04%
2023/05/29	0	0.00	11	82.82	81.70	-11	2,708	-0.41%
2023/05/26	0	0.00	1	81.20	81.30	-1	2,705	-0.04%
2023/05/25	2	80.10	7	80.00	80.00	-5	2,704	-0.18%
2023/05/24	3	80.63	0	0.00	80.70	3	2,717	0.11%
2023/05/23	5	81.50	7	81.71	81.00	-2	2,793	-0.07%
2023/05/22	0	0.00	7	79.83	80.20	-7	2,834	-0.25%
2023/05/19	3	77.60	1	78.10	78.00	2	2,833	0.07%
2023/05/18	2	77.65	0	0.00	78.00	2	2,834	0.07%
2023/05/17	2	77.45	0	0.00	77.40	2	2,828	0.07%
2023/05/16	2	77.85	2	78.40	77.20	0	2,814	0.00%
2023/05/15	14.2	75.99	11	76.80	76.80	3.2	2,805	0.11%
2023/05/11	9	79.08	0	0.00	78.70	9	2,804	0.32%
2023/05/10	0	0.00	2	79.15	80.40	-2	2,821	-0.07%
2023/05/09	1.1	79.27	1	79.70	78.80	0.1	2,816	0.00%
2023/05/08	10	81.28	0	0.00	81.00	10	2,812	0.36%
2023/05/05	6	80.62	0	0.00	80.10	6	2,834	0.21%
2023/05/04	2.2	82.13	2	82.05	81.20	0.2	2,828	0.01%
2023/05/03	6	82.15	0	0.00	82.10	6	2,846	0.21%
2023/05/02	1	85.50	1	84.10	84.30	0	2,862	0.00%
2023/04/28	1	83.00	7	83.59	82.80	-6	2,943	-0.20%
2023/04/27	7	80.87	0	0.00	79.60	7	2,979	0.23%
2023/04/26	1	82.40	0	0.00	82.00	1	2,971	0.03%
2023/04/25	7	85.26	0	0.00	83.00	7	2,969	0.24%
2023/04/21	7	89.56	0	0.00	89.00	7	2,953	0.24%
2023/04/20	7	91.56	2	91.30	90.60	5	2,945	0.17%
2023/04/19	1	94.10	0	0.00	94.10	1	3,037	0.03%
2023/04/18	1	94.00	1	92.90	93.00	0	3,004	0.00%
2023/04/17	0	0.00	1	91.60	93.90	-1	3,010	-0.03%
2023/04/14	1	91.20	0	0.00	90.40	1	2,968	0.03%
2023/04/13	1	90.50	0	0.00	90.40	1	2,945	0.03%
2023/04/12	2	93.25	1	93.60	93.40	1	2,911	0.03%
2023/04/11	2	94.60	2	94.25	93.70	0	2,871	0.00%
2023/04/10	0	0.00	10	91.36	91.00	-10	2,772	-0.36%
2023/04/07	1	90.80	2	91.00	90.60	-1	2,734	-0.04%
2023/04/06	3	87.30	3	88.87	89.00	0	2,638	0.00%
2023/03/31	10	85.29	0	0.00	87.20	10	2,585	0.39%
2023/03/30	0	0.00	1	86.40	87.80	-1	2,526	-0.04%
2023/03/29	23	85.44	11	88.55	85.10	12	2,387	0.50%
2023/03/28	2	81.75	2	83.10	82.30	0	2,095	0.00%
2023/03/27	1	80.20	3	82.33	82.80	-2	1,974	-0.10%
2023/03/24	0	0.00	3	79.97	80.90	-3	1,894	-0.16%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	77.00	0	0.00	78.00	0	1,844	0.00%
2023/03/20	0	0.00	3	78.10	77.30	-3	1,850	-0.16%
2023/03/17	0	0.00	3	76.03	77.00	-3	1,844	-0.16%
2023/03/16	1	72.30	0	0.00	72.10	1	1,803	0.06%
2023/03/13	0	0.00	1	74.00	75.50	-1	1,855	-0.05%
2023/03/10	2.1	75.36	0	0.00	75.30	2.1	1,871	0.11%
2023/03/09	13	78.83	0	0.00	77.80	13	1,897	0.69%
2023/03/08	1	78.40	0	0.00	78.90	1	1,918	0.05%
2023/03/06	1	78.40	0	0.00	79.30	1	1,982	0.05%
2023/03/02	10	76.80	0	0.00	76.60	10	2,322	0.43%
2023/02/24	1	77.00	0	0.00	76.70	1	2,435	0.04%
2023/02/23	1	77.50	2	77.95	78.00	-1	2,420	-0.04%
2023/02/22	2	77.45	0	0.00	77.50	2	2,422	0.08%
2023/02/21	2	81.55	4	81.18	79.20	-2	2,423	-0.08%
2023/02/20	2	79.80	5	80.12	81.00	-3	2,353	-0.13%
2023/02/16	0	0.00	5	76.46	77.10	-5	2,312	-0.22%
2023/02/15	1	76.10	0	0.00	76.10	1	2,374	0.04%
2023/02/10	1	75.80	2	75.40	76.30	-1	2,431	-0.04%
2023/02/09	0	0.00	1	78.00	77.30	-1	2,420	-0.04%
2023/02/08	1	77.80	2	78.20	78.80	-1	2,417	-0.04%
2023/02/07	1	77.10	0	0.00	77.30	1	2,404	0.04%
2023/02/03	3	76.17	2	76.90	75.60	1	2,440	0.04%
2023/02/01	2	78.05	0	0.00	77.90	2	2,486	0.08%
2023/01/31	5	78.44	3	78.83	79.50	2	2,460	0.08%
2023/01/30	2	79.10	9	79.22	79.90	-7	2,435	-0.29%
2023/01/17	0	0.00	1	73.50	74.20	-1	2,326	-0.04%
2023/01/13	3	71.47	0	0.00	70.50	3	2,238	0.13%
2023/01/11	2	74.35	0	0.00	74.10	2	2,223	0.09%
2023/01/10	12	74.10	0	0.00	74.20	12	2,221	0.54%
2023/01/09	2	75.65	6	76.08	75.20	-4	2,193	-0.18%
2023/01/06	1	72.00	1	72.50	73.10	0	2,076	0.00%
2023/01/05	1	74.40	0	0.00	71.90	1	2,069	0.05%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/27	1	68.50	0	0.00	68.20	1	2,079	0.05%
2022/12/23	2	65.80	0	0.00	67.70	2	2,102	0.10%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/20	1	70.20	0	0.00	67.10	1	2,140	0.05%
2022/12/19	0	0.00	1	71.50	71.20	-1	2,137	-0.05%
2022/12/16	0	0.00	1	71.00	71.40	-1	2,139	-0.05%
2022/12/12	2	70.30	1	70.50	70.90	1	2,117	0.05%
2022/12/09	1	70.10	0	0.00	69.80	1	2,110	0.05%
2022/12/07	10	71.80	0	0.00	71.50	10	2,092	0.48%
2022/12/06	1	74.30	6	73.90	73.20	-5	2,080	-0.24%
2022/12/05	1	74.20	0	0.00	74.50	1	2,069	0.05%
2022/11/30	1	76.10	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	76.60	10	75.30	76.40	-9	1,991	-0.45%
2022/11/28	4	78.68	4	78.50	78.80	0	1,970	0.00%
2022/11/25	32	79.86	8	80.35	79.30	24	1,999	1.20%
2022/11/24	8	80.28	18	80.10	81.50	-10	2,007	-0.50%
2022/11/23	4	73.55	7	74.70	75.50	-3	1,717	-0.17%
2022/11/18	1	69.80	0	0.00	68.80	1	1,630	0.06%
2022/11/17	1	70.80	0.1	69.10	70.50	0.9	1,689	0.05%
2022/11/16	1	67.00	1	68.40	68.60	0	1,764	0.00%
2022/11/15	0	0.00	1	68.00	68.50	-1	1,755	-0.06%
2022/11/11	7	68.97	7	68.17	65.80	0	1,720	0.00%
2022/11/10	0	0.00	2	66.85	66.90	-2	1,656	-0.12%
2022/11/09	6	64.50	3	64.60	64.50	3	1,622	0.18%
2022/11/08	0	0.00	3	65.03	62.70	-3	1,608	-0.19%
2022/11/07	2	63.65	2	64.20	63.60	0	1,598	0.00%
2022/11/03	0	0.00	2	63.55	63.40	-2	1,598	-0.13%
2022/11/02	3	63.10	3	62.60	63.30	0	1,583	0.00%
2022/11/01	1	62.40	3	62.97	63.10	-2	1,571	-0.13%
2022/10/31	1	61.40	1	59.00	61.80	0	1,530	0.00%
2022/10/28	3	56.00	2	56.95	56.20	1	1,509	0.07%
2022/10/27	0	0.00	1	60.10	60.30	-1	1,465	-0.07%
2022/10/26	1	57.20	1	57.90	58.20	0	1,457	0.00%
2022/10/25	1	58.60	0	0.00	58.00	1	1,444	0.07%
2022/10/24	1	60.30	0	0.00	60.00	1	1,433	0.07%
2022/10/20	0	0.00	1	61.60	61.00	-1	1,492	-0.07%
2022/10/18	1	60.30	0	0.00	60.60	1	1,485	0.07%
2022/10/13	1	56.10	0	0.00	55.20	1	1,456	0.07%
2022/10/11	0	0.00	1	60.00	59.60	-1	1,429	-0.07%
2022/10/07	3	62.50	1	62.60	62.50	2	1,429	0.14%
2022/10/06	1	62.70	0	0.00	63.70	1	1,440	0.07%
2022/10/05	1	65.30	3	64.83	65.00	-2	1,425	-0.14%
2022/09/28	1	61.30	3	62.83	59.70	-2	1,402	-0.14%
2022/09/27	0.1	64.60	0	0.00	63.50	0.1	1,407	0.01%
2022/09/23	0	0.00	1	70.40	70.20	-1	1,429	-0.07%
2022/09/21	0	0.00	1	71.80	71.40	-1	1,442	-0.07%
2022/09/19	1	73.10	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	75.30	0	0.00	74.50	2	1,459	0.14%
2022/09/14	0	75.20	1	75.00	75.60	-1	1,480	-0.07%
2022/09/13	1	77.60	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.00	77.10	-1	1,525	-0.07%
2022/09/08	1	75.00	2	74.90	75.00	-1	1,543	-0.06%
2022/09/07	1	73.80	2	74.00	74.10	-1	1,564	-0.06%
2022/09/06	0	75.60	0	0.00	75.50	0	1,579	0.00%
2022/09/05	25	78.48	8	78.18	78.00	17	1,578	1.08%
2022/09/02	20	79.10	3	79.90	80.50	17	1,593	1.07%
2022/09/01	6	81.77	5	81.92	80.80	1	1,578	0.06%
2022/08/31	7	81.64	5	81.50	82.00	2	1,524	0.13%
2022/08/30	1	76.00	0	0.00	76.20	1	1,428	0.07%
2022/08/26	2	77.75	0	0.00	77.60	2	1,501	0.13%
2022/08/25	2	77.20	0	0.00	77.00	2	1,506	0.13%
2022/08/24	2	78.65	1	77.70	77.20	1	1,540	0.06%
2022/08/23	1	80.80	8	79.81	82.00	-7	1,536	-0.46%
2022/08/22	1	75.50	0	0.00	75.60	1	1,469	0.07%
2022/08/16	0	0.00	1	77.20	76.10	-1	1,520	-0.07%
2022/08/12	0	73.90	1	75.50	75.80	-1	1,539	-0.06%
2022/08/11	1	72.80	0	0.00	73.50	1	1,545	0.06%
2022/08/10	0	71.60	0	0.00	70.80	0	1,578	0.00%
2022/08/09	1	71.70	0	0.00	71.60	1	1,638	0.06%
2022/08/08	0	0.00	0.1	71.90	72.30	-0.1	1,647	0.00%
2022/08/05	0	0.00	6	71.10	70.80	-6	1,650	-0.36%
2022/08/04	6.1	68.63	1	69.20	69.20	5.1	1,658	0.30%
2022/07/28	0	0.00	5	70.32	70.50	-5	1,747	-0.29%
2022/07/27	2	68.50	0	0.00	70.90	2	1,751	0.11%
2022/07/25	2	77.10	0	0.00	77.50	2	1,713	0.12%
2022/07/22	3	79.50	0	0.00	77.60	3	1,727	0.17%
2022/07/21	2	77.70	1	76.90	78.70	1	1,764	0.06%
2022/07/20	1	75.90	1	76.50	76.40	0	1,792	0.00%
2022/07/15	1	73.50	5	73.70	73.50	-4	1,835	-0.22%
2022/07/14	0	0.00	2	72.05	72.80	-2	1,835	-0.11%
2022/07/12	2	68.40	1	69.20	68.60	1	1,825	0.05%
2022/07/08	0.3	72.46	4	71.00	72.30	-3.7	1,823	-0.20%
2022/07/07	1	69.10	0	0.00	69.10	1	1,815	0.06%
2022/07/05	9	71.03	4	70.00	70.70	5	1,812	0.28%
2022/07/04	4	77.10	1	72.00	72.00	3	1,807	0.17%
2022/06/30	0	0.00	1	85.00	85.00	-1	1,806	-0.06%
2022/06/27	1	85.30	0	0.00	84.90	1	1,802	0.06%
2022/06/24	0	0.00	1	83.00	82.20	-1	1,808	-0.06%
2022/06/22	0	0.00	1	82.60	80.20	-1	1,829	-0.05%
2022/06/21	1	80.80	7	82.64	83.20	-6	1,825	-0.33%
2022/06/20	0	0.00	1	80.90	79.50	-1	1,819	-0.05%
2022/06/17	1	83.80	2	84.70	82.60	-1	1,799	-0.06%
2022/06/15	0	0.00	2	87.10	91.00	-2	1,818	-0.11%
2022/06/14	1	88.50	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1	88.50	0	0.00	88.10	1	1,867	0.05%
2022/06/08	0	0.00	1	94.60	92.90	-1	1,988	-0.05%
2022/06/06	2	96.35	1	96.00	96.70	1	1,972	0.05%
2022/06/02	1	95.00	2	94.50	94.10	-1	1,939	-0.05%
2022/06/01	2	95.00	2	95.80	95.40	0	1,958	0.00%
2022/05/31	0	0.00	1	94.60	94.40	-1	1,934	-0.05%
2022/05/30	3	89.33	3	89.60	90.10	0	1,943	0.00%
2022/05/27	1	88.50	2	88.40	88.20	-1	1,926	-0.05%
2022/05/25	2	84.50	1	84.50	84.90	1	1,933	0.05%
2022/05/24	3	85.10	0	0.00	83.60	3	1,972	0.15%
2022/05/19	1	85.00	2	87.25	88.00	-1	1,989	-0.05%
2022/05/18	3	89.27	0	0.00	88.00	3	2,001	0.15%
2022/05/17	0	0.00	3	86.43	88.80	-3	1,971	-0.15%
2022/05/12	1	82.00	0	0.00	81.30	1	2,035	0.05%
2022/05/11	5	82.20	1	83.40	83.40	4	2,082	0.19%
2022/05/10	0	0.00	6	82.30	82.30	-6	2,107	-0.28%
2022/05/09	0	0.00	16	80.06	80.00	-16	2,170	-0.74%
2022/05/06	5	81.90	0	0.00	82.10	5	2,175	0.23%
2022/05/05	11	84.05	3	84.43	85.30	8	2,191	0.37%
2022/05/04	5	84.84	0	0.00	84.30	5	2,143	0.23%
2022/05/03	0	0.00	1	85.50	85.60	-1	2,129	-0.05%
2022/04/29	3	85.07	1	84.00	84.00	2	2,152	0.09%
2022/04/28	2	84.25	0	0.00	83.90	2	2,166	0.09%
2022/04/27	1	83.90	0	0.00	83.10	1	2,167	0.05%
2022/04/25	1	91.90	0	0.00	92.10	1	2,135	0.05%
2022/04/20	1	91.50	0	0.00	90.60	1	2,184	0.05%
2022/04/19	1	91.70	0	0.00	91.40	1	2,299	0.04%
2022/04/18	2	91.20	0	0.00	91.50	2	2,333	0.09%
2022/04/15	1	95.00	0	0.00	94.40	1	2,345	0.04%
2022/04/11	1	95.40	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0.2	98.00	1	97.50	97.60	-0.8	2,513	-0.03%
2022/04/07	1	95.00	0	0.00	95.70	1	2,509	0.04%
2022/04/06	1	99.10	0	0.00	98.40	1	2,477	0.04%
2022/03/30	0	0.00	1	102.00	101.50	-1	2,521	-0.04%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/28	1	101.50	1	101.00	101.50	0	2,593	0.00%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	1	101.50	1	100.50	102.00	0	2,627	0.00%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/22	1	100.50	0	0.00	101.50	1	2,738	0.04%
2022/03/21	1	102.50	0	0.00	101.50	1	2,741	0.04%
2022/03/17	0	0.00	4	101.00	101.50	-4	2,748	-0.15%
2022/03/16	3.2	97.04	1	95.00	98.00	2.2	2,722	0.08%
2022/03/15	2	95.50	0	0.00	93.50	2	2,697	0.07%
2022/03/14	2.5	97.00	1	97.60	97.70	1.5	2,684	0.06%
2022/03/11	10	98.20	2	98.40	98.20	8	2,642	0.30%
2022/03/09	0	0.00	1	101.50	100.50	-1	2,586	-0.04%
2022/03/08	1	100.50	12	99.97	99.60	-11	2,604	-0.42%
2022/03/04	0	0.00	5	108.00	106.00	-5	2,595	-0.19%
2022/03/03	1	108.50	1	111.00	110.00	0	2,628	0.00%
2022/03/02	1	105.00	1	107.00	107.00	0	2,610	0.00%
2022/03/01	5	106.20	1	103.00	106.50	4	2,633	0.15%
2022/02/25	0	0.00	2	101.50	101.50	-2	2,676	-0.07%
2022/02/24	1	105.00	0	0.00	101.00	1	2,723	0.04%
2022/02/22	2	104.00	0	0.00	104.50	2	2,759	0.07%
2022/02/15	2	108.25	1	108.00	107.50	1	2,937	0.03%
2022/02/14	0	0.00	6	109.67	108.50	-6	2,902	-0.21%
2022/02/11	6	113.92	0	0.00	113.50	6	2,876	0.21%
2022/02/10	8	115.75	2	115.25	118.00	6	2,850	0.21%
2022/02/09	8	112.56	1	114.00	114.50	7	2,845	0.25%
2022/02/07	3.1	113.98	1	114.50	115.00	2.1	2,876	0.07%
2022/01/24	1	115.00	1	119.00	118.50	0	3,051	0.00%
2022/01/21	1	117.00	1	117.00	117.00	0	3,215	0.00%
2022/01/19	2	121.00	0	0.00	119.50	2	3,567	0.06%
2022/01/18	2	122.25	1.1	121.61	122.00	0.9	3,646	0.03%
2022/01/17	0	0.00	2	123.50	124.50	-2	3,659	-0.05%
2022/01/14	1	117.50	0	0.00	123.00	1	3,713	0.03%
2022/01/13	2	118.50	1	117.50	119.50	1	3,747	0.03%
2022/01/12	5	120.50	2	122.50	119.00	3	3,707	0.08%
2022/01/11	1	127.00	1	126.50	125.50	0	3,610	0.00%
2022/01/07	4	130.63	1	131.00	130.50	3	3,580	0.08%
2022/01/06	0	0.00	2	135.25	136.00	-2	3,506	-0.06%
2022/01/04	0	0.00	0	144.00	144.50	0	3,482	0.00%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	1	142.00	0	0.00	142.00	1	3,609	0.03%
2021/12/28	1	143.00	2	144.50	143.00	-1	3,672	-0.03%
2021/12/27	1	142.00	1.1	142.50	142.50	-0.1	3,682	0.00%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	3	139.33	1	141.00	141.00	2	3,746	0.05%
2021/12/22	1.1	137.95	0	0.00	139.50	1.1	3,769	0.03%
2021/12/21	3	135.67	1	136.50	137.50	2	3,741	0.05%
2021/12/20	0.2	134.50	0	0.00	133.50	0.2	3,731	0.00%
2021/12/16	1	143.00	0	0.00	142.50	1	3,647	0.03%
2021/12/14	5	139.60	0	0.00	139.50	5	3,746	0.13%
2021/12/13	0	0.00	2	145.00	144.00	-2	3,887	-0.05%
2021/12/10	2	142.00	5	142.30	141.50	-3	4,011	-0.07%
2021/12/08	2	145.50	0	0.00	145.00	2	4,087	0.05%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	144.50	1	145.00	144.00	0	4,114	0.00%
2021/12/03	2	146.75	0	0.00	146.00	2	4,183	0.05%
2021/12/02	1	146.50	1	146.00	146.00	0	4,229	0.00%
2021/12/01	1	146.00	1	145.00	146.50	0	4,262	0.00%
2021/11/30	5	148.50	2	150.50	147.00	3	4,382	0.07%
2021/11/29	1	148.00	3	144.17	147.00	-2	4,439	-0.05%
2021/11/26	3	144.00	2	144.50	145.00	1	4,498	0.02%
2021/11/25	9	150.72	3	151.67	148.00	6	4,473	0.13%
2021/11/24	3	149.33	1	149.50	149.00	2	4,490	0.04%
2021/11/23	2	152.25	4	152.38	151.00	-2	4,467	-0.04%
2021/11/22	1	155.00	3	156.33	156.00	-2	4,482	-0.04%
2021/11/19	11	157.18	5	159.10	156.00	6	4,636	0.13%
2021/11/18	1	157.00	3.2	158.16	156.00	-2.2	4,675	-0.05%
2021/11/17	6	155.67	6	156.75	157.50	0	4,698	0.00%
2021/11/16	3	153.83	1	154.00	154.50	2	4,643	0.04%
2021/11/15	2	152.50	1	152.00	151.50	1	4,594	0.02%
2021/11/12	1	154.00	5	153.00	152.50	-4	4,614	-0.09%
2021/11/11	1.2	151.07	8	151.25	150.00	-6.8	4,616	-0.15%
2021/11/10	1.2	152.42	0	0.00	151.50	1.2	4,664	0.03%
2021/11/09	3	148.83	2	149.00	148.50	1	4,682	0.02%
2021/11/08	1	149.50	3	150.17	149.00	-2	4,654	-0.04%
2021/11/05	7	149.00	6	149.25	152.00	1	4,661	0.02%
2021/11/04	4	150.00	5	152.90	150.00	-1	4,693	-0.02%
2021/11/03	2	158.00	6	157.33	155.00	-4	4,630	-0.09%
2021/11/02	13	160.08	4	156.50	154.00	9	4,621	0.19%
2021/11/01	5	160.10	1	161.00	161.00	4	4,584	0.09%
2021/10/29	11	161.77	4	160.13	159.50	7	4,642	0.15%
2021/10/28	3	159.67	2	158.25	158.50	1	4,492	0.02%
2021/10/27	7	160.79	10	158.50	161.50	-3	4,457	-0.07%
2021/10/26	1	145.50	8	148.06	149.00	-7	4,249	-0.16%
2021/10/25	0.1	141.50	3	141.50	143.00	-2.9	4,228	-0.07%
2021/10/22	4	139.13	1	140.00	140.00	3	4,315	0.07%
2021/10/21	4	144.88	3	145.00	143.50	1	4,357	0.02%
2021/10/20	2	144.50	0	0.00	143.50	2	4,338	0.05%
2021/10/19	1	141.00	0	0.00	143.00	1	4,470	0.02%
2021/10/18	2	140.50	0	0.00	139.00	2	4,745	0.04%
2021/10/15	0	0.00	7	139.50	140.00	-7	4,962	-0.14%
2021/10/14	4	134.25	4	137.13	136.00	0	5,063	0.00%
2021/10/13	2	133.75	1	138.00	133.50	1	5,126	0.02%
2021/10/12	1	136.00	2	139.50	136.50	-1	5,191	-0.02%
2021/10/08	1	142.50	1	145.00	142.00	0	5,281	0.00%
2021/10/07	3	141.33	2	142.50	141.50	1	5,378	0.02%
2021/10/06	8	138.25	0	0.00	137.50	8	5,607	0.14%
2021/10/05	4	135.00	4	137.50	138.50	0	5,874	0.00%
2021/10/04	0	0.00	2	136.50	132.00	-2	6,024	-0.03%
2021/10/01	0	0.00	5	137.00	136.50	-5	6,243	-0.08%
2021/09/30	3.2	140.71	1	142.50	143.50	2.2	6,511	0.03%
2021/09/29	3	140.00	0	0.00	140.50	3	6,543	0.05%
2021/09/28	1	147.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	150.50	1	150.50	149.50	0	6,785	0.00%
2021/09/24	5	150.80	0	0.00	150.50	5	6,839	0.07%
2021/09/22	1	150.50	0	0.00	149.50	1	7,012	0.01%
2021/09/17	0	0.00	1	149.00	150.50	-1	7,006	-0.01%
2021/09/16	1	144.50	2	144.50	144.50	-1	7,056	-0.01%
2021/09/15	4	149.63	5	149.50	150.00	-1	7,098	-0.01%
2021/09/14	1	160.00	2	159.50	159.50	-1	7,042	-0.01%
2021/09/13	0	0.00	1	162.00	157.00	-1	7,067	-0.01%
2021/09/10	3	162.33	0	0.00	163.50	3	7,043	0.04%
2021/09/08	1	162.50	2	164.00	164.00	-1	7,095	-0.01%
2021/09/07	7	167.29	9	167.28	165.00	-2	7,193	-0.03%
2021/09/06	0	0.00	3	172.83	172.00	-3	7,207	-0.04%
2021/09/03	4	178.88	1	180.00	174.00	3	7,311	0.04%
2021/09/02	8	174.88	4	176.25	175.00	4	7,603	0.05%
2021/09/01	7	172.71	1	173.50	175.00	6	7,580	0.08%
2021/08/30	1	165.00	2	167.00	166.00	-1	7,499	-0.01%
2021/08/27	2	170.25	3	169.83	170.50	-1	7,502	-0.01%
2021/08/26	4	169.88	2	169.50	170.50	2	7,514	0.03%
2021/08/25	9	168.56	12.1	168.01	170.00	-3.1	7,537	-0.04%
2021/08/24	3	156.83	5	160.70	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	4	152.75	155.00	-4	7,405	-0.05%
2021/08/20	1	141.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	1	146.00	1	144.00	144.50	0	7,559	0.00%
2021/08/18	0	0.00	4	140.88	150.00	-4	7,845	-0.05%
2021/08/17	1	147.00	2	147.00	145.50	-1	7,965	-0.01%
2021/08/16	7	142.43	4	144.13	147.50	3	7,970	0.04%
2021/08/13	3	148.33	1	145.00	145.00	2	7,943	0.03%
2021/08/12	0	0.00	1	153.00	153.50	-1	7,946	-0.01%
2021/08/11	2	152.50	1	156.00	152.00	1	8,010	0.01%
2021/08/10	2	153.50	4	154.25	154.00	-2	8,085	-0.02%
2021/08/09	1	160.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	4.3	163.49	2	162.50	162.50	2.3	8,227	0.03%
2021/08/05	1	165.49	1	162.50	163.50	0	8,291	0.00%
2021/08/04	4	165.75	3	166.33	165.50	1	8,341	0.01%
2021/08/03	2	162.00	2	162.25	162.00	0	8,289	0.00%
2021/08/02	2	161.25	2	163.75	161.50	0	8,306	0.00%
2021/07/30	4	167.13	1	169.50	164.00	3	8,322	0.04%
2021/07/29	2	165.25	1.1	164.29	167.00	0.9	8,323	0.01%
2021/07/28	4.1	166.12	8	164.19	165.00	-4	8,391	-0.05%
2021/07/27	3.1	172.11	2	171.00	169.50	1.1	8,463	0.01%
2021/07/26	2	178.00	2	177.75	177.50	0	8,524	0.00%
2021/07/23	4.2	180.88	5	177.00	176.00	-0.8	8,542	-0.01%
2021/07/22	11	186.00	4	186.63	183.50	7	8,500	0.08%
2021/07/21	7	185.57	16	184.63	187.50	-9	8,323	-0.11%
2021/07/20	5	175.20	5.1	178.32	173.50	-0.1	8,132	0.00%
2021/07/19	5.1	181.23	4	181.88	181.00	1.1	8,090	0.01%
2021/07/16	7	180.50	2	180.25	178.00	5	8,076	0.06%
2021/07/15	6	184.92	3	185.83	186.00	3	8,031	0.04%
2021/07/14	13	185.85	12	184.75	187.00	1	7,974	0.01%
2021/07/13	24.1	189.32	19	190.82	181.50	5.1	7,875	0.06%
2021/07/12	11.2	180.02	18.1	183.95	187.00	-6.9	7,644	-0.09%
2021/07/09	18	173.17	32	173.70	171.00	-14	7,354	-0.19%
2021/07/08	18	169.97	13	169.19	170.00	5	7,228	0.07%
2021/07/07	23	166.46	13	166.65	167.50	10	7,034	0.14%
2021/07/06	0	0.00	1	160.50	160.50	-1	6,822	-0.01%
2021/07/05	3	161.83	1	164.00	161.50	2	6,856	0.03%
2021/07/02	4	156.63	5	158.10	160.50	-1	6,846	-0.01%
2021/07/01	2	152.50	22	155.05	150.00	-20	6,993	-0.29%
2021/06/30	23	159.26	31	156.73	155.50	-8	6,981	-0.11%
2021/06/29	1	155.50	2	155.75	154.00	-1	6,883	-0.01%
2021/06/28	2	156.00	1	155.00	156.50	1	6,977	0.01%
2021/06/25	3	156.50	11	155.86	155.00	-8	6,965	-0.11%
2021/06/24	5	157.10	9	156.17	155.50	-4	6,906	-0.06%
2021/06/23	21	152.71	6	151.50	152.00	15	6,737	0.22%
2021/06/22	3	150.50	2	149.00	148.50	1	6,674	0.01%
2021/06/21	0	0.00	1.1	149.00	149.50	-1.1	6,650	-0.02%
2021/06/18	3	151.17	1	151.00	149.00	2	6,656	0.03%
2021/06/17	1	146.00	2	149.00	151.00	-1	6,696	-0.01%
2021/06/16	15.1	151.61	3	150.17	148.50	12.1	6,684	0.18%
2021/06/15	0	0.00	2	149.50	151.00	-2	6,544	-0.03%
2021/06/11	8	150.19	6	151.17	147.00	2	6,582	0.03%
2021/06/10	11	148.77	18	150.06	147.00	-7	6,566	-0.11%
2021/06/09	1	138.00	3	141.17	141.00	-2	6,218	-0.03%
2021/06/08	4	139.00	1	138.50	138.00	3	6,244	0.05%
2021/06/07	3	136.50	3	138.33	138.50	0	6,302	0.00%
2021/06/04	6	138.00	3	138.00	140.00	3	6,304	0.05%
2021/06/03	1	138.00	8	137.69	137.50	-7	6,390	-0.11%
2021/06/02	11	138.73	9	137.33	136.00	2	6,376	0.03%
2021/06/01	2	142.00	3	142.67	143.00	-1	6,310	-0.02%
2021/05/28	4	139.25	2.1	140.55	141.50	1.9	6,278	0.03%
2021/05/27	14	137.86	8.1	138.77	138.00	5.9	6,266	0.09%
2021/05/26	33	134.95	27	139.96	135.50	6	6,186	0.10%
2021/05/25	2	131.00	6	134.08	135.00	-4	5,925	-0.07%
2021/05/24	1	118.50	2	121.25	123.00	-1	5,848	-0.02%
2021/05/21	3	120.67	8	120.06	122.00	-5	5,878	-0.09%
2021/05/20	2.1	119.31	1	123.50	117.00	1.1	5,981	0.02%
2021/05/19	1	120.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	8.1	121.51	4	121.38	123.00	4.1	6,011	0.07%
2021/05/17	4	115.88	5	115.50	117.00	-1	6,035	-0.02%
2021/05/14	4	115.50	3	119.00	116.00	1	6,001	0.02%
2021/05/13	7	117.93	8	116.44	121.50	-1	6,052	-0.02%
2021/05/12	1	114.50	6	111.17	113.00	-5	6,237	-0.08%
2021/05/11	3	123.50	11	120.91	119.00	-8	6,303	-0.13%
2021/05/10	1	131.50	0	0.00	129.50	1	6,376	0.02%
2021/05/07	13	132.69	10	132.85	134.50	3	6,490	0.05%
2021/05/06	4	124.75	7	124.71	124.00	-3	6,531	-0.05%
2021/05/05	11.1	129.03	2	132.25	127.00	9.1	6,646	0.14%
2021/05/04	12	131.63	1	128.00	129.00	11	6,867	0.16%
2021/05/03	1	148.00	2	148.00	141.50	-1	7,454	-0.01%
2021/04/29	3	158.83	1	159.00	156.00	2	7,692	0.03%
2021/04/28	1	159.50	2	161.25	158.00	-1	7,845	-0.01%
2021/04/27	1	156.00	1	158.50	159.00	0	7,982	0.00%
2021/04/26	1	153.50	2	152.25	152.00	-1	8,109	-0.01%
2021/04/22	2	150.75	8	151.75	148.50	-6	8,232	-0.07%
2021/04/21	4	156.38	3	155.50	156.00	1	8,435	0.01%
2021/04/20	17	158.29	3	158.50	159.00	14	8,825	0.16%
2021/04/19	0	0.00	2	156.50	158.00	-2	9,012	-0.02%
2021/04/16	1	157.00	3	154.67	152.50	-2	9,471	-0.02%
2021/04/15	0	0.00	4	155.00	156.00	-4	9,474	-0.04%
2021/04/14	5	154.10	3	155.33	155.00	2	9,509	0.02%
2021/04/13	5	160.10	3	161.67	158.50	2	9,638	0.02%
2021/04/12	4	165.75	7	169.21	163.00	-3	9,678	-0.03%
2021/04/09	8	165.25	4	169.38	164.00	4	9,762	0.04%
2021/04/08	19	167.74	2	170.50	166.50	17	9,878	0.17%
2021/04/07	10	165.65	11.2	166.36	165.50	-1.2	9,876	-0.01%
2021/04/06	1	155.00	14	154.68	157.00	-13	9,798	-0.13%
2021/04/01	2	155.50	6	156.17	153.00	-4	10,358	-0.04%
2021/03/31	7	153.71	11	153.09	156.00	-4	10,433	-0.04%
2021/03/30	1	148.00	3	148.33	149.00	-2	10,451	-0.02%
2021/03/29	7.1	145.75	2	147.25	147.50	5.1	10,529	0.05%
2021/03/26	0	0.00	2	145.25	145.50	-2	10,544	-0.02%
2021/03/25	0	0.00	3	141.50	141.00	-3	10,589	-0.03%
2021/03/24	6	143.92	3	144.00	142.50	3	10,613	0.03%
2021/03/23	2	141.75	1	144.00	142.50	1	10,681	0.01%
2021/03/22	4	141.00	0	0.00	141.00	4	10,744	0.04%
2021/03/19	1	145.00	1	144.50	144.50	0	10,707	0.00%
2021/03/18	2	147.75	1.1	147.60	148.00	0.9	10,725	0.01%
2021/03/17	14	150.25	2	150.00	146.00	12	10,821	0.11%
2021/03/16	5	144.70	1	147.50	146.50	4	10,811	0.04%
2021/03/15	1	148.00	0	0.00	147.50	1	10,953	0.01%
2021/03/12	3	152.17	1	154.50	152.00	2	10,983	0.02%
2021/03/11	7	149.50	3	149.83	150.50	4	11,073	0.04%
2021/03/10	1	149.00	4	150.00	148.00	-3	11,186	-0.03%
2021/03/09	6	147.00	3	145.83	149.50	3	11,559	0.03%
2021/03/08	2	158.75	0	0.00	152.50	2	12,197	0.02%
2021/03/05	4	156.25	3	156.17	156.50	1	12,262	0.01%
2021/03/04	3.1	159.68	2	158.50	158.00	1.1	12,337	0.01%
2021/03/03	2	161.75	3	159.17	163.00	-1	12,440	-0.01%
2021/03/02	1	163.50	2	162.25	161.00	-1	12,817	-0.01%
2021/02/26	5	159.60	3	160.67	159.50	2	12,899	0.02%
2021/02/25	4	168.00	2.1	166.48	166.00	1.9	12,939	0.01%
2021/02/24	5.1	168.61	8	169.63	166.50	-2.9	13,244	-0.02%
2021/02/23	1	168.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	2	170.25	9	170.61	171.00	-7	13,582	-0.05%
2021/02/19	8	167.13	11	166.05	167.00	-3	13,916	-0.02%
2021/02/18	1.1	163.05	1	163.00	164.50	0.1	14,899	0.00%
2021/02/17	39	161.18	41	163.33	164.50	-2	15,466	-0.01%
2021/02/05	2	157.75	4	157.50	156.00	-2	15,559	-0.01%
2021/02/04	3	157.33	3	158.83	159.50	0	15,583	0.00%
2021/02/03	12	168.25	5	166.10	163.00	7	15,439	0.05%
2021/02/02	5	161.00	15	161.63	168.00	-10	15,199	-0.07%
2021/02/01	15	151.27	15	152.33	155.50	0	15,066	0.00%
2021/01/29	7	160.71	8	160.88	155.00	-1	14,987	-0.01%
2021/01/28	28	162.18	26	161.33	160.00	2	14,856	0.01%
2021/01/27	8	167.69	8	165.88	166.50	0	14,893	0.00%
2021/01/26	20	166.58	9	167.39	163.00	11	14,728	0.07%
2021/01/25	35.1	171.87	25	172.80	167.00	10.1	14,401	0.07%
2021/01/22	26	160.17	41	161.99	166.00	-15	13,660	-0.11%
2021/01/21	7	151.86	5	151.90	151.00	2	13,328	0.02%
2021/01/20	20	148.60	17	148.68	146.50	3	13,151	0.02%
2021/01/19	6	149.58	8	149.63	150.00	-2	12,974	-0.02%
2021/01/18	4	140.63	4	139.38	142.50	0	12,790	0.00%
2021/01/15	5	144.30	8	144.69	142.50	-3	12,768	-0.02%
2021/01/14	20	150.45	23	149.11	146.00	-3	12,692	-0.02%
2021/01/13	27	148.33	36	147.64	149.00	-9	12,473	-0.07%
2021/01/12	27	144.78	18	143.11	140.00	9	12,074	0.07%
2021/01/11	11	142.45	39	141.59	144.50	-28	11,881	-0.24%
2021/01/08	1	133.00	7	132.71	134.00	-6	11,457	-0.05%
2021/01/07	6	134.00	5	133.80	132.50	1	11,486	0.01%
2021/01/06	6	136.67	5	138.70	133.50	1	11,728	0.01%
2021/01/05	9	138.06	10	138.85	138.50	-1	11,645	-0.01%
2021/01/04	17	136.35	10	137.05	138.50	7	11,776	0.06%
2020/12/31	24	138.79	5	141.10	135.00	19	11,690	0.16%
2020/12/30	11	137.32	2	137.50	137.00	9	11,732	0.08%
2020/12/29	9	136.61	29	136.76	136.50	-20	11,841	-0.17%
2020/12/28	26	136.95	22	136.84	138.00	4	11,835	0.03%
2020/12/25	3	129.83	5	129.60	131.00	-2	11,339	-0.02%
2020/12/24	3	128.83	1	130.50	127.00	2	11,406	0.02%
2020/12/23	2	127.50	8	127.31	128.00	-6	11,591	-0.05%
2020/12/22	4	124.25	1	126.50	122.00	3	11,699	0.03%
2020/12/21	3	124.33	3	123.83	126.00	0	11,830	0.00%
2020/12/18	0	0.00	0.5	124.36	123.00	-0.5	11,962	0.00%
2020/12/17	0	0.00	4	124.50	125.50	-4	12,014	-0.03%
2020/12/16	2	124.00	3.1	124.16	123.50	-1.1	12,000	-0.01%
2020/12/15	2	119.75	1	119.00	119.00	1	12,041	0.01%
2020/12/14	3	122.67	0	0.00	121.00	3	12,254	0.02%
2020/12/11	5	120.30	2	122.50	121.50	3	12,564	0.02%
2020/12/10	4	125.25	2	125.50	125.00	2	12,969	0.02%
2020/12/09	4	129.75	6.5	129.19	128.50	-2.5	13,476	-0.02%
2020/12/08	3	124.17	0	0.00	124.50	3	13,588	0.02%
2020/12/07	8	124.44	3	124.33	123.00	5	13,556	0.04%
2020/12/04	2	127.25	3	128.33	129.00	-1	13,392	-0.01%
2020/12/03	26	132.40	10	128.05	128.00	16	13,218	0.12%
2020/12/02	25	130.20	47.1	130.15	131.00	-22.1	12,834	-0.17%
2020/12/01	2	121.00	5	121.10	123.50	-3	12,089	-0.02%
2020/11/30	2	122.50	0	0.00	121.50	2	12,080	0.02%
2020/11/27	3	122.83	2	124.25	122.00	1	11,996	0.01%
2020/11/26	27	123.89	17	123.97	124.50	10	11,870	0.08%
2020/11/25	9	119.61	15	118.90	117.00	-6	11,431	-0.05%
2020/11/24	5	120.50	4	121.75	120.50	1	11,304	0.01%
2020/11/23	33	125.21	18	125.28	122.00	15	11,216	0.13%
2020/11/20	12	122.08	12.3	122.08	126.00	-0.3	10,951	0.00%
2020/11/19	12	121.29	4	121.38	121.00	8	10,676	0.07%
2020/11/18	21	120.55	49	121.10	121.50	-28	10,487	-0.27%
2020/11/17	88	123.47	75	122.97	118.50	13	10,075	0.13%
2020/11/16	10	116.85	40	118.24	119.00	-30	9,131	-0.33%
2020/11/13	5	107.00	8.3	107.22	108.50	-3.3	8,563	-0.04%
2020/11/12	5	104.20	1	105.00	104.50	4	8,433	0.05%
2020/11/11	3	102.00	2	102.00	102.50	1	8,359	0.01%
2020/11/10	1	101.00	3	102.17	100.50	-2	8,369	-0.02%
2020/11/09	1	103.50	0	0.00	104.00	1	8,364	0.01%
2020/11/06	5	103.80	2	103.50	103.00	3	8,358	0.04%
2020/11/05	0	0.00	7	101.71	103.00	-7	8,347	-0.08%
2020/11/04	7	104.57	4	103.50	102.50	3	8,368	0.04%
2020/11/03	6	101.08	1	101.00	100.50	5	8,487	0.06%
2020/11/02	3	99.77	6	98.53	99.50	-3	8,522	-0.04%
2020/10/30	0	0.00	1	98.50	98.50	-1	8,509	-0.01%
2020/10/29	8	100.26	2	99.80	100.50	6	8,513	0.07%
2020/10/28	1	103.00	1	103.00	102.00	0	8,516	0.00%
2020/10/27	5	103.30	6	103.08	104.50	-1	8,513	-0.01%
2020/10/26	1	102.00	1	104.50	102.00	0	8,498	0.00%
2020/10/23	1	104.00	12	103.50	104.00	-11	8,564	-0.13%
2020/10/21	2	103.75	1	103.00	102.50	1	8,582	0.01%
2020/10/20	0	0.00	10	102.50	102.50	-10	8,585	-0.12%
2020/10/16	3	103.00	0	0.00	101.00	3	8,639	0.03%
2020/10/15	4	103.50	6	103.92	103.50	-2	8,629	-0.02%
2020/10/14	18	108.06	5	108.60	105.00	13	8,754	0.15%
2020/10/13	11	104.82	5	105.10	106.00	6	8,527	0.07%
2020/10/12	2	104.75	15	103.87	106.00	-13	8,498	-0.15%
2020/10/08	2	102.50	10	102.75	101.00	-8	8,424	-0.09%
2020/10/07	2	103.00	3	105.67	102.50	-1	8,470	-0.01%
2020/10/06	3	105.00	46.1	104.45	104.50	-43.1	8,478	-0.51%
2020/10/05	14	102.79	13	103.00	103.50	1	8,798	0.01%
2020/09/29	13	100.00	9	100.99	101.00	4	9,258	0.04%
2020/09/28	14	99.77	28	100.55	102.00	-14	9,259	-0.15%
2020/09/25	2	97.05	6	96.08	94.60	-4	9,281	-0.04%
2020/09/24	2	98.85	20	97.88	97.10	-18	9,450	-0.19%
2020/09/23	25	101.61	6	100.58	102.00	19	9,534	0.20%
2020/09/22	2	97.50	5	96.72	98.00	-3	9,348	-0.03%
2020/09/21	4	98.65	2	99.25	97.40	2	9,295	0.02%
2020/09/18	9	99.67	22	99.38	98.60	-13	9,229	-0.14%
2020/09/17	14	102.86	23	101.39	100.00	-9	9,114	-0.10%
2020/09/16	17	100.46	22	101.38	100.00	-5	8,922	-0.06%
2020/09/15	44	99.50	34	100.80	102.00	10	8,637	0.12%
2020/09/14	42	99.38	14	99.48	96.70	28	8,137	0.34%
2020/09/11	16	92.60	42	93.00	95.30	-26	7,562	-0.34%
2020/09/10	0	0.00	2	89.65	89.20	-2	7,233	-0.03%
2020/09/09	0	0.00	1	86.90	89.00	-1	7,201	-0.01%
2020/09/08	3	87.43	2	87.95	88.20	1	7,241	0.01%
2020/09/07	7	88.66	8	88.91	87.40	-1	7,315	-0.01%
2020/09/04	2	86.35	2	86.75	87.40	0	7,363	0.00%
2020/09/03	7	89.54	12	89.99	88.00	-5	7,371	-0.07%
2020/09/02	6	86.12	9	86.73	87.30	-3	7,348	-0.04%
2020/08/31	8	87.18	1	87.90	86.30	7	7,492	0.09%
2020/08/28	12	86.84	7	87.00	87.20	5	7,879	0.06%
2020/08/27	8	88.91	8	89.04	88.10	0	7,968	0.00%
2020/08/26	17	88.60	20	87.78	89.50	-3	8,010	-0.04%
2020/08/25	11	85.00	11	85.31	85.00	0	7,989	0.00%
2020/08/24	10	83.74	7	84.77	85.00	3	8,016	0.04%
2020/08/21	18	83.22	16	83.44	84.50	2	8,076	0.02%
2020/08/20	9	83.00	5	79.80	81.50	4	8,083	0.05%
2020/08/19	2	88.90	2	89.50	86.20	0	8,041	0.00%
2020/08/18	29	89.74	28	89.00	88.80	1	8,071	0.01%
2020/08/17	25	92.06	23	91.78	91.70	2	8,058	0.02%
2020/08/14	13	92.59	13	92.56	92.60	0	8,104	0.00%
2020/08/13	7	92.71	2	93.25	91.60	5	8,157	0.06%
2020/08/12	27	92.78	24	93.08	93.10	3	8,303	0.04%
2020/08/11	19	96.25	21	95.24	94.60	-2	8,348	-0.02%
2020/08/10	26	97.21	33	98.42	96.10	-7	8,378	-0.08%
2020/08/07	9	99.26	5	100.28	98.50	4	8,401	0.05%
2020/08/05	3	98.07	18	97.89	97.50	-15	8,329	-0.18%
2020/08/04	3	96.33	3	96.83	96.60	0	8,709	0.00%
2020/08/03	14	96.35	3	97.57	96.10	11	9,128	0.12%
2020/07/31	9	95.49	9	95.97	97.20	0	9,216	0.00%
2020/07/30	5	94.24	2	94.50	94.50	3	9,312	0.03%
2020/07/29	7	92.43	4	93.40	93.80	3	9,369	0.03%
2020/07/28	12	94.82	8	93.96	91.90	4	9,396	0.04%
2020/07/27	7	96.33	7	96.00	95.90	0	9,428	0.00%
2020/07/24	4	99.40	1	99.10	96.10	3	9,679	0.03%
2020/07/23	11	98.62	10	99.00	98.60	1	9,680	0.01%
2020/07/22	16	98.78	5	98.88	99.10	11	9,783	0.11%
2020/07/21	11	97.70	11	97.39	97.70	0	9,763	0.00%
2020/07/20	13	96.64	12	95.50	95.40	1	9,771	0.01%
2020/07/17	11	98.01	27	98.01	97.20	-16	9,794	-0.16%
2020/07/16	8	96.23	11	96.27	96.30	-3	9,711	-0.03%
2020/07/15	18	98.19	6	96.35	96.00	12	9,738	0.12%
2020/07/14	17	99.53	12.1	97.72	97.70	4.9	9,932	0.05%
2020/07/13	4	102.13	2	102.00	102.00	2	9,837	0.02%
2020/07/10	27	103.65	30	101.72	101.00	-3	9,772	-0.03%
2020/07/09	60	110.23	38	108.71	107.00	22	9,605	0.23%
2020/07/08	38	103.16	41	103.93	110.50	-3	9,125	-0.03%
2020/07/07	22	100.80	14	100.51	101.00	8	8,593	0.09%
2020/07/06	13	100.54	17	100.87	101.00	-4	8,494	-0.05%
2020/07/03	21	99.29	15	100.74	98.20	6	8,424	0.07%
2020/07/02	27	98.26	40.3	98.84	99.10	-13.3	8,282	-0.16%
2020/07/01	16	96.27	21	94.65	95.60	-5	7,965	-0.06%
2020/06/30	2	89.90	10	90.47	90.50	-8	7,750	-0.10%
2020/06/29	13	90.22	15	90.73	90.60	-2	7,847	-0.03%
2020/06/24	8	92.71	3	92.53	91.90	5	7,896	0.06%
2020/06/23	16	92.71	12	92.32	92.20	4	8,098	0.05%
2020/06/22	5	93.84	9	94.20	93.40	-4	8,226	-0.05%
2020/06/19	6	93.92	11	94.33	93.40	-5	8,300	-0.06%
2020/06/18	2	92.90	0	0.00	93.10	2	8,361	0.02%
2020/06/17	3	93.13	0	0.00	93.00	3	8,467	0.04%
2020/06/16	4	92.40	7	92.33	93.30	-3	8,585	-0.03%
2020/06/15	17	91.48	19	90.71	89.90	-2	8,755	-0.02%
2020/06/12	4	88.08	7	89.30	91.40	-3	8,897	-0.03%
2020/06/11	9	92.09	2	92.45	90.10	7	9,037	0.08%
2020/06/10	5	94.38	10	95.10	94.50	-5	9,128	-0.05%
2020/06/09	11	93.65	5	93.56	93.70	6	9,272	0.06%
2020/06/08	24	93.98	13	93.21	93.00	11	9,412	0.12%
2020/06/05	2	93.85	5	94.08	94.00	-3	9,435	-0.03%
2020/06/04	8	94.55	10	94.95	93.50	-2	9,492	-0.02%
2020/06/03	33	95.06	26	95.63	93.70	7	9,494	0.07%
2020/06/02	3.9	92.59	6	93.22	91.10	-2.1	9,284	-0.02%
2020/06/01	5	91.50	9.1	91.66	91.90	-4.1	9,379	-0.04%
2020/05/29	9	88.18	10	88.99	90.80	-1	9,702	-0.01%
2020/05/28	20	88.82	18	87.97	87.80	2	9,720	0.02%
2020/05/27	13	89.14	13	88.95	88.80	0	9,788	0.00%
2020/05/26	3	88.80	1	88.40	88.50	2	9,806	0.02%
2020/05/25	23	85.97	27	87.13	88.80	-4	9,789	-0.04%
2020/05/22	19	86.73	21.3	86.11	85.90	-2.3	9,781	-0.02%
2020/05/21	25	86.44	30	87.47	88.80	-5	9,752	-0.05%
2020/05/20	16	85.92	12	85.42	85.30	4	9,695	0.04%
2020/05/19	16	86.20	15	86.60	86.70	1	9,667	0.01%
2020/05/18	12.3	87.21	5	86.52	85.80	7.3	9,616	0.08%
2020/05/15	6	91.43	4	92.48	91.10	2	9,483	0.02%
2020/05/14	10	93.81	6	93.53	92.30	4	9,493	0.04%
2020/05/13	4	93.73	6	94.42	95.30	-2	9,489	-0.02%
2020/05/12	30	94.87	17	94.26	93.40	13	9,548	0.14%
2020/05/11	33	98.99	24	99.16	97.50	9	9,540	0.09%
2020/05/08	57	95.17	61	95.47	96.10	-4	9,189	-0.04%
2020/05/07	24	91.16	34	91.11	91.40	-10	8,821	-0.11%
2020/05/06	15	90.03	10	90.27	89.00	5	8,781	0.06%
2020/05/05	7	88.63	7	89.37	88.50	0	8,759	0.00%
2020/05/04	5	88.64	6	88.80	88.50	-1	9,065	-0.01%
2020/04/30	16	91.64	15.2	90.87	90.60	0.8	9,148	0.01%
2020/04/29	9	92.72	12	92.94	91.50	-3	9,139	-0.03%
2020/04/28	2	89.25	7	89.51	89.80	-5	8,958	-0.06%
2020/04/27	5	89.12	13	89.27	88.70	-8	9,014	-0.09%
2020/04/24	8	87.21	5	87.54	87.60	3	8,918	0.03%
2020/04/23	5	87.60	2	88.50	87.00	3	8,920	0.03%
2020/04/22	5	86.66	4	84.45	87.50	1	8,959	0.01%
2020/04/21	2	86.25	3	87.60	86.10	-1	8,978	-0.01%
2020/04/20	4	87.13	3	87.43	87.90	1	9,018	0.01%
2020/04/17	12	90.51	27	90.25	88.10	-15	8,971	-0.17%
2020/04/16	9	87.33	1	87.90	87.80	8	8,827	0.09%
2020/04/15	3.6	88.16	2	87.90	87.80	1.6	8,853	0.02%
2020/04/14	2	87.20	7	87.17	88.00	-5	9,047	-0.06%
2020/04/13	4	84.23	0	0.00	85.30	4	9,083	0.04%
2020/04/10	13	86.32	3	86.77	86.20	10	9,123	0.11%
2020/04/09	31	89.24	21	86.68	86.50	10	9,195	0.11%
2020/04/08	7	90.46	4	91.13	89.60	3	9,340	0.03%
2020/04/07	7	86.54	16	87.44	87.30	-9	9,232	-0.10%
2020/04/06	0	0.00	7	80.77	81.20	-7	9,085	-0.08%
2020/04/01	1	77.60	3	78.50	79.50	-2	9,076	-0.02%
2020/03/31	3	78.47	4	78.93	77.90	-1	9,050	-0.01%
2020/03/30	5	76.38	7	75.94	78.40	-2	9,000	-0.02%
2020/03/27	9	77.69	7	77.43	75.70	2	8,991	0.02%
2020/03/26	11	74.28	16	73.49	75.70	-5	8,840	-0.06%
2020/03/25	5	74.68	9.2	75.18	75.70	-4.2	8,754	-0.05%
2020/03/24	6	68.55	3	69.53	69.80	3	8,674	0.03%
2020/03/23	8	61.26	8	63.88	63.80	0	8,641	0.00%
2020/03/20	16	61.98	9	62.79	63.30	7	8,804	0.08%
2020/03/19	13	59.63	11	58.31	57.60	2	8,700	0.02%
2020/03/18	10	70.36	5.6	69.75	64.00	4.4	8,591	0.05%
2020/03/17	15	74.25	4.1	73.31	70.50	10.9	8,513	0.13%
2020/03/16	8	78.28	4	81.90	75.60	4	8,509	0.05%
2020/03/13	25	79.46	17	81.91	83.50	8	8,405	0.10%
2020/03/12	6	86.13	14	88.09	87.70	-8	8,233	-0.10%
2020/03/11	4	93.33	10	95.59	92.40	-6	8,168	-0.07%
2020/03/10	7	91.96	12	92.96	95.90	-5	8,272	-0.06%
2020/03/09	26	95.01	12	94.13	92.40	14	8,457	0.17%
2020/03/06	15	99.65	8	100.25	98.60	7	8,419	0.08%
2020/03/05	13	99.69	22	99.95	99.60	-9	8,434	-0.11%
2020/03/04	27	98.58	36	98.35	96.80	-9	8,409	-0.11%
2020/03/03	2	95.95	2	96.55	95.70	0	8,435	0.00%
2020/03/02	4	89.08	5	88.86	94.40	-1	8,804	-0.01%
2020/02/27	12	93.65	5	95.32	90.00	7	9,012	0.08%
2020/02/26	4	96.58	19	97.15	96.00	-15	8,934	-0.17%
2020/02/25	10	93.75	16	96.11	97.80	-6	8,892	-0.07%
2020/02/24	36	95.46	23	95.14	95.00	13	8,833	0.15%
2020/02/21	1	97.20	5	97.58	97.80	-4	8,794	-0.05%
2020/02/20	6	98.03	10	98.61	97.60	-4	8,782	-0.05%
2020/02/19	3	97.23	4	97.85	97.70	-1	8,733	-0.01%
2020/02/18	8	97.46	9	98.07	96.50	-1	8,702	-0.01%
2020/02/17	15	97.51	3	97.53	97.20	12	8,639	0.14%
2020/02/14	6	99.80	11	100.12	99.90	-5	8,553	-0.06%
2020/02/13	16	100.97	9	102.67	100.00	7	8,543	0.08%
2020/02/12	11	102.36	20	102.43	101.00	-9	8,589	-0.10%
2020/02/11	11	98.52	16	99.31	99.70	-5	8,629	-0.06%
2020/02/10	15	97.09	4	97.08	95.40	11	8,773	0.13%
2020/02/07	5	98.04	3	99.93	97.00	2	9,047	0.02%
2020/02/06	10	99.34	6	99.22	100.50	4	9,113	0.04%
2020/02/05	13	99.98	18	99.82	97.80	-5	9,034	-0.06%
2020/02/04	8	95.26	13	96.42	96.40	-5	8,705	-0.06%
2020/02/03	5	90.10	4	92.65	94.90	1	8,610	0.01%
2020/01/31	6	89.55	9	90.02	91.20	-3	8,511	-0.04%
2020/01/30	25	87.73	6	89.77	87.30	19	8,531	0.22%
2020/01/20	15	96.23	17	95.30	96.90	-2	8,456	-0.02%
2020/01/17	5	95.24	8	94.63	94.50	-3	8,431	-0.04%
2020/01/16	4	94.40	6	94.88	95.30	-2	8,427	-0.02%
2020/01/15	17	95.94	7	96.44	95.80	10	8,401	0.12%
2020/01/14	4	94.50	15	94.00	95.20	-11	8,835	-0.12%
2020/01/13	2	90.65	3	91.03	90.70	-1	9,053	-0.01%
2020/01/10	14	89.34	4	90.30	89.30	10	9,268	0.11%
2020/01/09	8	91.51	5	91.40	91.80	3	9,510	0.03%
2020/01/08	35	91.74	24	90.38	90.20	11	10,031	0.11%
2020/01/07	19	98.76	8	99.33	97.60	11	10,026	0.11%
2020/01/06	10	100.79	8	101.06	100.00	2	10,400	0.02%
2020/01/03	6	101.67	14	103.29	101.50	-8	10,881	-0.07%
2020/01/02	21	104.40	20	103.05	105.00	1	11,064	0.01%
2019/12/31	5	99.44	5	99.58	99.50	0	10,948	0.00%
2019/12/30	9	99.93	0	0.00	99.00	9	11,076	0.08%
2019/12/27	5	101.80	3	102.33	101.50	2	11,597	0.02%
2019/12/26	2	100.50	2	99.90	100.00	0	11,658	0.00%
2019/12/25	2	99.65	4	99.83	100.00	-2	11,688	-0.02%
2019/12/24	6	98.92	1	100.00	98.30	5	11,747	0.04%
2019/12/23	5	102.30	13	100.66	99.90	-8	11,804	-0.07%
2019/12/20	4	104.38	9	104.33	103.50	-5	11,897	-0.04%
2019/12/19	13	105.85	6	104.83	105.50	7	12,162	0.06%
2019/12/18	2	108.00	9	107.56	106.00	-7	12,220	-0.06%
2019/12/17	23	109.70	14	109.21	109.50	9	12,325	0.07%
2019/12/16	1	104.50	3	104.83	104.50	-2	12,218	-0.02%
2019/12/13	2	105.50	1	106.50	104.50	1	12,755	0.01%
2019/12/12	6	105.00	2	105.50	104.50	4	13,105	0.03%
2019/12/11	9	105.72	4	104.75	104.00	5	13,238	0.04%
2019/12/10	6	101.83	2	102.00	102.00	4	13,436	0.03%
2019/12/09	3	105.00	0	0.00	103.50	3	13,574	0.02%
2019/12/06	6	105.08	2	106.00	105.50	4	13,831	0.03%
2019/12/05	7	105.93	3	105.67	104.00	4	14,405	0.03%
2019/12/04	8	109.31	5	110.50	107.50	3	14,663	0.02%
2019/12/03	11	107.50	7	106.79	108.50	4	14,865	0.03%
2019/12/02	10	106.70	7	107.21	106.00	3	15,401	0.02%
2019/11/29	17	112.44	17	112.03	111.50	0	15,404	0.00%
2019/11/28	26	113.87	29	114.69	112.00	-3	15,298	-0.02%
2019/11/27	14	110.64	7	111.00	111.00	7	14,921	0.05%
2019/11/26	7	104.00	11	106.18	108.50	-4	14,529	-0.03%
2019/11/21	0	0.00	1	92.00	94.20	-1	14,551	-0.01%
2019/11/20	1	93.20	1	94.20	94.20	0	14,664	0.00%
2019/11/19	0	0.00	1	100.50	97.50	-1	14,688	-0.01%
2019/11/15	0	0.00	1	99.80	99.90	-1	14,824	-0.01%
2019/11/13	1	100.50	1	101.50	102.00	0	14,962	0.00%
2019/11/12	2	98.00	2	97.25	98.10	0	15,137	0.00%
2019/11/11	1	105.00	1	103.50	103.00	0	15,473	0.00%
2019/11/08	6	110.67	5	109.70	108.50	1	15,364	0.01%
2019/11/07	15	111.13	1	110.50	109.50	14	15,210	0.09%
2019/11/06	9	118.61	8	117.06	115.00	1	15,132	0.01%
2019/11/05	4	121.38	12	122.33	124.00	-8	14,872	-0.05%
2019/11/04	1	116.50	1	115.00	115.00	0	14,941	0.00%
2019/11/01	2	110.50	5	111.80	114.50	-3	15,078	-0.02%
2019/10/31	1	108.00	1	108.50	108.50	0	15,118	0.00%
2019/10/30	0	0.00	4	111.13	112.00	-4	15,199	-0.03%
2019/10/29	4	110.88	0	0.00	109.50	4	15,252	0.03%
2019/10/28	1	118.00	18	117.28	116.50	-17	15,252	-0.11%
2019/10/25	6	115.17	2	113.50	113.50	4	15,235	0.03%
2019/10/24	9	115.06	4	114.50	115.50	5	15,301	0.03%
2019/10/23	4	115.75	0	0.00	115.00	4	15,372	0.03%
2019/10/22	20	117.83	25	119.06	119.00	-5	15,430	-0.03%
2019/10/21	15	111.67	14	112.07	113.00	1	15,094	0.01%
2019/10/18	17	109.41	5	109.20	108.00	12	15,045	0.08%
2019/10/17	11	105.09	24	106.08	110.00	-13	15,039	-0.09%
2019/10/16	21	106.52	10	105.25	100.50	11	14,737	0.07%
2019/10/15	12	105.83	9	107.11	106.00	3	14,272	0.02%
2019/10/14	19	107.29	10	107.70	107.50	9	14,100	0.06%
2019/10/09	21	94.23	37	97.38	100.50	-16	13,740	-0.12%
2019/10/08	13	90.75	23	91.16	91.40	-10	13,266	-0.08%
2019/10/07	10	88.93	10	88.91	88.70	0	13,351	0.00%
2019/10/04	38	88.74	35	87.67	87.60	3	13,312	0.02%
2019/10/03	93	89.17	91	88.34	88.30	2	13,326	0.02%
2019/10/02	3	85.70	7	85.51	85.80	-4	12,862	-0.03%
2019/10/01	9	83.96	1	84.80	84.70	8	12,819	0.06%
2019/09/27	2	82.05	2	82.20	83.90	0	12,934	0.00%
2019/09/26	1	84.20	6	83.97	84.40	-5	12,980	-0.04%
2019/09/25	7	83.59	7	83.27	83.90	0	12,975	0.00%
2019/09/24	5	82.88	2	85.80	82.60	3	13,061	0.02%
2019/09/23	2	87.90	2	87.50	87.50	0	12,912	0.00%
2019/09/20	7	87.23	4	87.25	87.30	3	13,227	0.02%
2019/09/19	11	86.36	10	86.08	86.60	1	13,442	0.01%
2019/09/18	40	87.41	26	87.36	86.00	14	13,397	0.10%
2019/09/17	11	85.25	10	85.44	85.40	1	12,890	0.01%
2019/09/16	14	83.01	16	83.29	84.00	-2	12,510	-0.02%
2019/09/12	18	82.42	23	83.12	82.00	-5	12,372	-0.04%
2019/09/11	3	80.83	3	81.87	80.50	0	12,101	0.00%
2019/09/10	8	80.91	6	80.47	81.20	2	11,925	0.02%
2019/09/09	32	81.26	36	81.76	83.00	-4	11,628	-0.03%
2019/09/06	16	79.13	33	79.07	78.00	-17	10,977	-0.15%
2019/09/05	26	77.03	58	77.09	76.20	-32	10,564	-0.30%
2019/09/04	22	73.85	34	74.92	77.10	-12	10,169	-0.12%
2019/09/03	3	70.30	14	70.54	70.10	-11	9,589	-0.11%
2019/09/02	2	68.30	24	68.68	68.70	-22	9,455	-0.23%
2019/08/30	6	67.10	1	68.10	67.00	5	9,453	0.05%
2019/08/29	1	67.20	14	66.65	67.50	-13	9,601	-0.14%
2019/08/28	7	64.13	3	65.17	65.90	4	9,688	0.04%
2019/08/27	49	65.77	22	66.05	66.00	27	9,756	0.28%
2019/08/26	17	65.88	10	66.00	66.00	7	9,649	0.07%
2019/08/23	3	69.43	9	69.50	69.50	-6	9,512	-0.06%
2019/08/22	2	72.00	13	71.92	71.50	-11	9,384	-0.12%
2019/08/21	5	70.78	1	70.30	71.40	4	9,339	0.04%
2019/08/20	13	70.80	9	72.08	70.50	4	9,302	0.04%
2019/08/19	2	70.80	0	0.00	70.80	2	9,206	0.02%
2019/08/16	7	70.61	1	71.80	70.10	6	9,176	0.07%
2019/08/15	3	71.50	1	71.50	71.20	2	9,143	0.02%
2019/08/14	13	75.25	10	75.17	74.20	3	9,003	0.03%
2019/08/13	3	70.80	8	71.83	71.30	-5	8,675	-0.06%
2019/08/12	8	71.35	3	71.20	71.10	5	8,647	0.06%
2019/08/08	12	71.19	15	71.19	71.40	-3	8,592	-0.03%
2019/08/07	7	69.33	7	69.89	69.90	0	8,444	0.00%
2019/08/06	6	66.28	5	67.44	69.20	1	8,398	0.01%
2019/08/05	3	67.47	1	66.70	66.80	2	8,224	0.02%
2019/08/02	4	72.00	2	72.30	72.70	2	8,045	0.02%
2019/08/01	2	72.00	2	72.45	73.50	0	7,985	0.00%
2019/07/31	2	71.50	1	71.50	71.00	1	7,850	0.01%
2019/07/30	4	71.80	1	72.70	71.70	3	7,746	0.04%
2019/07/29	2	73.70	1	73.70	73.80	1	7,627	0.01%
2019/07/26	11	74.00	0	0.00	74.30	11	7,588	0.14%
2019/07/25	6	74.18	6	73.80	74.60	0	7,550	0.00%
2019/07/24	6	73.27	5	73.38	72.80	1	7,436	0.01%
2019/07/23	9	73.94	16	73.92	72.80	-7	7,315	-0.10%
2019/07/22	14	73.76	14	73.68	74.00	0	7,166	0.00%
2019/07/19	6	71.58	96	71.39	72.40	-90	6,836	-1.32%
2019/07/18	12	68.07	0	0.00	68.90	12	6,579	0.18%
2019/07/17	2	69.80	8	69.00	69.00	-6	6,507	-0.09%
2019/07/16	36	69.16	5	69.22	68.50	31	6,374	0.49%
2019/07/15	68	70.71	12	69.11	69.80	56	6,340	0.88%
2019/07/12	12	71.80	8	71.80	72.00	4	6,566	0.06%
2019/07/11	20	71.73	19	71.99	72.50	1	6,451	0.02%
2019/07/10	14	67.23	14	68.19	68.40	0	6,067	0.00%
2019/07/09	16	67.23	31	67.40	67.50	-15	5,994	-0.25%
2019/07/08	6	65.50	5	66.30	66.40	1	5,837	0.02%
2019/07/05	3	64.93	2	65.00	65.10	1	5,746	0.02%
2019/07/04	9	64.67	19	64.57	64.00	-10	5,678	-0.18%
2019/07/03	5	65.86	4	66.03	65.00	1	5,522	0.02%
2019/07/02	3	65.50	4	65.35	66.00	-1	5,438	-0.02%
2019/07/01	12	65.71	15	65.67	65.60	-3	5,352	-0.06%
2019/06/28	4	64.45	4	64.70	64.50	0	5,160	0.00%
2019/06/27	8	63.50	13	63.69	65.00	-5	5,060	-0.10%
2019/06/26	11	59.81	24	60.35	60.20	-13	4,783	-0.27%
2019/06/25	6	57.15	33	56.82	57.10	-27	4,876	-0.55%
2019/06/24	28	57.26	15	57.03	57.40	13	5,093	0.26%
2019/06/21	4	57.13	3	56.80	56.10	1	5,048	0.02%
2019/06/20	3	56.03	10	56.12	56.60	-7	4,983	-0.14%
2019/06/19	6	54.73	6	54.60	55.10	0	5,046	0.00%
2019/06/18	2	53.70	2	52.90	53.00	0	4,947	0.00%
2019/06/17	1	52.20	6	52.45	52.80	-5	4,964	-0.10%
2019/06/14	0	0.00	4	52.38	52.00	-4	5,048	-0.08%
2019/06/13	5	52.06	2	52.10	53.00	3	5,187	0.06%
2019/06/12	4	52.48	5	52.76	52.10	-1	5,480	-0.02%
2019/06/11	0	0.00	5	51.92	52.10	-5	5,405	-0.09%
2019/06/10	13	51.71	3	51.50	51.50	10	5,338	0.19%
2019/06/06	1	50.20	4	49.88	50.80	-3	5,275	-0.06%
2019/06/05	13	50.30	13	50.73	49.95	0	5,209	0.00%
2019/06/04	18	48.54	11	48.38	48.55	7	5,016	0.14%
2019/06/03	1	46.70	5	47.39	48.15	-4	4,902	-0.08%
2019/05/31	4	43.43	6	43.60	43.80	-2	4,754	-0.04%
2019/05/30	1	42.40	0	0.00	42.50	1	4,751	0.02%
2019/05/28	0	0.00	1	41.70	41.90	-1	4,771	-0.02%
2019/05/23	6	40.86	0	0.00	41.25	6	4,893	0.12%
2019/05/22	2	42.60	2	43.50	41.80	0	4,936	0.00%
2019/05/21	4	40.56	1	40.40	42.20	3	5,003	0.06%
2019/05/20	1	44.10	1	42.00	41.40	0	5,012	0.00%
2019/05/17	5	43.67	5	43.90	43.80	0	5,016	0.00%
2019/05/16	1	46.00	0	0.00	45.25	1	5,312	0.02%
2019/05/15	1	47.50	0	0.00	47.50	1	5,368	0.02%
2019/05/10	1	50.40	2	50.65	51.00	-1	5,558	-0.02%
2019/05/09	1	51.10	0	0.00	50.40	1	5,544	0.02%
2019/05/08	1	50.50	0	0.00	50.70	1	5,517	0.02%
2019/05/06	0	0.00	3	50.97	50.70	-3	5,630	-0.05%
2019/05/02	1	52.40	5	52.78	53.00	-4	5,637	-0.07%
2019/04/26	2	51.00	0	0.00	51.70	2	5,741	0.03%
2019/04/25	3	52.67	1	52.60	52.50	2	5,731	0.03%
2019/04/24	0	0.00	1	53.50	52.90	-1	5,765	-0.02%
2019/04/22	1	54.20	0	0.00	54.00	1	5,789	0.02%
2019/04/19	1	54.10	2	53.60	54.00	-1	5,830	-0.02%
2019/04/18	7	54.97	7	55.19	53.70	0	5,847	0.00%
2019/04/17	2	52.70	0	0.00	52.70	2	5,583	0.04%
2019/04/16	0	0.00	1	53.10	52.70	-1	5,734	-0.02%
2019/04/15	1	51.80	1	52.30	53.00	0	5,824	0.00%
2019/04/12	1	51.70	4	52.00	52.00	-3	5,956	-0.05%
2019/04/11	4	53.95	0	0.00	53.10	4	6,111	0.07%
2019/04/09	1	54.20	0	0.00	54.00	1	7,067	0.01%
2019/04/08	4	54.73	5	54.86	54.30	-1	7,208	-0.01%
2019/04/03	1	52.70	1	53.20	53.30	0	7,461	0.00%
2019/04/02	2	55.35	2	55.45	54.30	0	7,776	0.00%
2019/04/01	4	54.62	3	54.63	54.00	1	7,759	0.01%
2019/03/29	6	54.63	11	54.65	54.00	-5	7,666	-0.07%
2019/03/28	25	54.63	21	56.13	52.80	4	7,511	0.05%
2019/03/27	12	52.08	14	52.17	53.90	-2	7,012	-0.03%
2019/03/26	1	48.90	0	0.00	49.00	1	6,655	0.02%
2019/03/25	0	0.00	6	48.93	48.45	-6	6,643	-0.09%
2019/03/22	3	49.97	3	49.68	49.90	0	6,623	0.00%
2019/03/21	0	48.95	1	48.85	48.85	-1	6,491	-0.02%
2019/03/20	0	49.10	8	49.16	48.80	-8	6,638	-0.12%
2019/03/19	5	49.04	16	49.07	49.05	-11	6,655	-0.17%
2019/03/18	7	48.56	16	48.88	48.70	-9	6,553	-0.14%
2019/03/15	40	48.58	26	48.30	47.50	14	6,382	0.22%
2019/03/14	11	46.65	0	0.00	46.25	11	6,063	0.18%
2019/03/12	5	46.05	1	46.00	46.00	4	6,160	0.06%
2019/03/07	2	45.75	0	0.00	45.40	2	6,448	0.03%
2019/03/06	0	0.00	3	47.00	46.80	-3	6,502	-0.05%
2019/03/05	0	0.00	2	47.53	47.50	-2	6,528	-0.03%
2019/03/04	2	46.95	1	46.60	47.80	1	6,592	0.02%
2019/02/27	1	46.85	0	0.00	46.90	1	6,590	0.02%
2019/02/26	1	48.00	0	0.00	47.80	1	6,617	0.02%
2019/02/22	2	47.80	1	48.00	47.55	1	6,555	0.02%
2019/02/21	1	48.50	0	0.00	48.45	1	6,544	0.02%
2019/02/20	2	49.25	3	48.92	47.95	-1	6,498	-0.02%
2019/02/19	0	0.00	3	48.28	48.00	-3	6,403	-0.05%
2019/02/15	9	48.87	30	49.21	47.55	-21	6,359	-0.33%
2019/02/14	0	0.00	3	46.50	46.75	-3	6,030	-0.05%
2019/02/13	0	0.00	5	45.85	46.10	-5	5,949	-0.08%
2019/02/12	8	45.59	13	45.99	46.20	-5	5,884	-0.08%
2019/01/28	1	44.45	2	44.10	44.10	-1	5,802	-0.02%
2019/01/25	11	44.40	0	0.00	44.15	11	5,810	0.19%
2019/01/24	0	0.00	1	43.85	43.40	-1	5,742	-0.02%
2019/01/22	2	43.00	1	43.05	42.50	1	5,729	0.02%
2019/01/21	23	42.76	11	43.40	42.90	12	5,709	0.21%
2019/01/18	2	42.98	3	42.70	42.95	-1	5,604	-0.02%
2019/01/17	3	43.33	0	0.00	43.05	3	5,601	0.05%
2019/01/16	4	44.85	0	0.00	44.40	4	5,581	0.07%
2019/01/15	0	0.00	2	44.55	44.95	-2	5,569	-0.04%
2019/01/14	2	45.45	1	45.00	44.70	1	5,556	0.02%
2019/01/10	0	0.00	1	46.50	45.50	-1	5,491	-0.02%
2019/01/09	3	45.72	3	45.73	45.10	0	5,407	0.00%
2019/01/08	2	45.80	3	45.85	45.70	-1	5,307	-0.02%
2019/01/07	2	45.33	1	46.10	44.15	1	5,135	0.02%
2019/01/04	4	44.48	8	44.56	45.00	-4	5,047	-0.08%
2019/01/03	4	46.81	3	46.83	45.85	1	4,916	0.02%
2019/01/02	28	48.45	18	48.28	48.50	10	4,756	0.21%
2018/12/28	14	46.73	32	46.48	47.90	-18	4,319	-0.42%
2018/12/27	5	44.25	5	44.15	43.90	0	3,808	0.00%
2018/12/26	28	44.94	27	45.03	42.00	1	3,655	0.03%
2018/12/25	13	43.62	27	43.69	44.85	-14	3,311	-0.42%
2018/12/24	4	41.20	8	40.63	41.75	-4	2,931	-0.14%
2018/12/21	1	37.85	2	38.63	39.40	-1	2,892	-0.03%
2018/12/20	1	39.35	1	40.00	38.50	0	2,885	0.00%
2018/12/19	3	40.55	1	41.20	40.15	2	2,911	0.07%
2018/12/18	0	0.00	1	40.25	40.25	-1	2,911	-0.03%
2018/12/17	1	41.70	1	41.70	41.80	0	2,892	0.00%
2018/12/14	7	42.00	1	41.85	41.85	6	2,893	0.21%
2018/12/13	15	43.24	20	43.16	43.00	-5	2,877	-0.17%
2018/12/12	1	42.15	1	42.10	42.45	0	2,716	0.00%
2018/12/07	3	39.93	0	0.00	39.90	3	2,766	0.11%
2018/12/06	3	40.67	0	0.00	39.50	3	2,882	0.10%
2018/12/05	1	41.50	2	42.13	41.55	-1	2,854	-0.04%
2018/12/04	2	42.18	25	42.58	41.80	-23	2,842	-0.81%
2018/12/03	25	42.11	7	41.85	42.45	18	2,839	0.63%
2018/11/30	8	40.77	0	0.00	40.25	8	2,770	0.29%
2018/11/29	2	40.00	4	39.86	40.40	-2	2,639	-0.08%
2018/11/28	4	38.33	17	38.51	38.60	-13	2,650	-0.49%
2018/11/27	12	37.99	17	37.65	37.95	-5	2,627	-0.19%
2018/11/26	5	36.66	0	0.00	36.70	5	2,557	0.20%
2018/11/23	16	36.66	55	37.36	36.15	-39	2,564	-1.52%
2018/11/22	12	37.00	9	37.06	36.50	3	2,519	0.12%
2018/11/21	27	36.35	14	36.16	36.45	13	2,504	0.52%
2018/11/20	12	36.32	18	36.11	36.05	-6	2,495	-0.24%
2018/11/19	23	36.49	3	36.45	36.55	20	2,480	0.81%
2018/11/16	0	0.00	11	36.30	36.10	-11	2,479	-0.44%
2018/11/15	27	36.40	2	37.30	36.20	25	2,482	1.01%
2018/11/14	6	39.08	1	38.60	38.00	5	2,415	0.21%
2018/11/13	2	36.68	2	38.45	39.65	0	2,406	0.00%
2018/11/08	1	41.00	3	41.20	40.15	-2	2,469	-0.08%
2018/11/07	5	41.27	4	41.53	41.35	1	2,494	0.04%
2018/11/06	1	41.75	3	41.90	41.00	-2	2,523	-0.08%
2018/11/05	13	40.83	10	40.89	40.90	3	2,478	0.12%
2018/11/02	2	40.55	7	40.59	40.30	-5	2,474	-0.20%
2018/11/01	6	40.13	7	39.81	39.80	-1	2,459	-0.04%
2018/10/31	3	38.10	2	38.38	38.40	1	2,464	0.04%
2018/10/30	3	36.18	5	36.33	36.80	-2	2,458	-0.08%
2018/10/29	1	36.20	0	0.00	36.20	1	2,473	0.04%
2018/10/26	6	35.61	9	36.32	35.90	-3	2,504	-0.12%
2018/10/25	7	36.55	6	36.62	36.50	1	2,539	0.04%
2018/10/24	2	39.20	1	39.40	39.40	1	2,583	0.04%
2018/10/23	2	40.40	0	0.00	40.25	2	2,666	0.08%
2018/10/22	10	42.55	3	42.65	42.35	7	2,671	0.26%
2018/10/19	2	41.60	3	41.55	42.45	-1	2,701	-0.04%
2018/10/17	3	40.72	0	0.00	40.45	3	2,849	0.11%
2018/10/16	1	39.80	1	40.85	39.95	0	2,978	0.00%
2018/10/15	1	39.70	1	40.00	40.00	0	3,010	0.00%
2018/10/12	0	0.00	1	37.35	39.30	-1	3,074	-0.03%
2018/10/11	2	37.50	2	37.85	37.50	0	3,112	0.00%
2018/10/09	0	0.00	5	42.20	41.65	-5	3,142	-0.16%
2018/10/08	7	42.69	10	43.75	42.75	-3	3,154	-0.10%
2018/10/05	12	44.77	3	45.02	43.55	9	3,258	0.28%
2018/10/04	4	46.36	0	0.00	46.20	4	3,325	0.12%
2018/10/03	6	48.34	11	47.97	47.70	-5	3,350	-0.15%
2018/10/02	11	49.40	5	49.35	49.20	6	3,405	0.18%
2018/10/01	1	48.90	0	0.00	49.40	1	3,436	0.03%
2018/09/28	5	48.40	2	48.40	48.35	3	3,507	0.09%
2018/09/27	3	48.97	0	0.00	48.75	3	3,577	0.08%
2018/09/26	12	50.27	10	49.95	49.40	2	3,633	0.06%
2018/09/25	0	0.00	1	48.40	49.10	-1	3,761	-0.03%
2018/09/21	3	47.70	1	47.30	48.20	2	3,890	0.05%
2018/09/19	3	48.35	11	48.15	47.70	-8	4,123	-0.19%
2018/09/17	0	0.00	1	48.40	49.00	-1	4,447	-0.02%
2018/09/14	8	47.08	8	47.33	48.70	0	4,592	0.00%
2018/09/13	6	46.05	6	46.74	46.70	0	4,756	0.00%
2018/09/12	16	46.00	1	45.50	45.70	15	4,871	0.31%
2018/09/11	2	50.40	3	50.23	50.50	-1	4,994	-0.02%
2018/09/10	10	50.50	5	50.61	49.55	5	5,604	0.09%
2018/09/07	5	55.28	1	53.60	54.50	4	6,257	0.06%
2018/09/06	1	57.10	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	22	57.08	57.00	-22	6,570	-0.33%
2018/09/04	13	58.93	14	57.91	57.90	-1	6,611	-0.02%
2018/09/03	5	55.98	0	0.00	55.80	5	6,561	0.08%
2018/08/31	0	0.00	3	57.50	57.50	-3	6,616	-0.05%
2018/08/29	1	57.70	0	0.00	58.00	1	6,964	0.01%
2018/08/28	4	58.30	0	0.00	57.60	4	7,024	0.06%
2018/08/27	0	0.00	5	56.90	57.60	-5	7,060	-0.07%
2018/08/24	5	56.20	0	0.00	56.30	5	7,115	0.07%
2018/08/22	0	0.00	8	58.28	57.80	-8	7,151	-0.11%
2018/08/20	10	55.60	11	55.68	55.60	-1	7,213	-0.01%
2018/08/17	6	57.00	2	55.90	55.90	4	7,281	0.05%
2018/08/16	1	56.80	0	0.00	56.80	1	7,284	0.01%
2018/08/15	15	57.73	0	0.00	57.40	15	7,251	0.21%
2018/08/14	1	58.80	0.1	58.70	59.00	0.9	7,260	0.01%
2018/08/13	12	56.34	0	0.00	55.10	12	7,271	0.17%
2018/08/10	10	59.01	0	0.00	58.70	10	7,230	0.14%
2018/08/08	3	61.00	9	60.80	60.40	-6	7,342	-0.08%
2018/08/07	3	61.13	1	61.50	61.00	2	7,403	0.03%
2018/08/06	11	60.58	1	60.50	60.60	10	7,457	0.13%
2018/08/03	14	60.49	31	60.44	60.30	-17	7,509	-0.23%
2018/08/02	8	59.51	11	59.83	60.20	-3	7,587	-0.04%
2018/08/01	5	60.20	10	60.08	60.60	-5	7,627	-0.07%
2018/07/31	11	58.44	19	58.67	58.50	-8	7,749	-0.10%
2018/07/30	30	59.37	12	59.07	57.10	18	7,696	0.23%
2018/07/27	4	61.85	3	62.17	62.20	1	7,659	0.01%
2018/07/26	7	62.14	7	62.49	62.00	0	7,659	0.00%
2018/07/25	20	61.38	17	61.43	61.40	3	7,631	0.04%
2018/07/24	4	61.00	5	60.86	61.60	-1	7,564	-0.01%
2018/07/23	8	61.28	2	61.25	61.00	6	7,538	0.08%
2018/07/20	17	68.21	5	68.04	67.70	12	7,467	0.16%
2018/07/19	15	68.71	15	68.69	68.50	0	7,479	0.00%
2018/07/18	1	69.20	6	69.53	69.20	-5	7,561	-0.07%
2018/07/17	11	72.24	5	71.10	71.10	6	7,634	0.08%
2018/07/16	1	74.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	2	74.25	15	74.84	74.10	-13	7,717	-0.17%
2018/07/12	9	72.44	12	72.88	74.30	-3	7,777	-0.04%
2018/07/11	0	0.00	1	71.80	71.50	-1	7,951	-0.01%
2018/07/10	4	70.93	3	70.93	71.20	1	8,152	0.01%
2018/07/09	0	0.00	3	69.77	68.80	-3	8,229	-0.04%
2018/07/06	3	68.33	6	69.55	70.00	-3	8,437	-0.04%
2018/07/05	3	70.43	6	70.40	69.30	-3	8,417	-0.04%
2018/07/04	7	70.09	3	70.23	69.50	4	8,517	0.05%
2018/07/03	20	70.81	10	70.19	69.30	10	8,542	0.12%
2018/07/02	6	75.98	1	77.50	74.00	5	8,382	0.06%
2018/06/29	3	76.63	8	76.50	76.80	-5	8,241	-0.06%
2018/06/28	0	0.00	1	75.40	75.00	-1	8,087	-0.01%
2018/06/27	10	77.34	5	76.98	75.20	5	7,997	0.06%
2018/06/26	11	73.27	2	73.00	73.30	9	7,753	0.12%
2018/06/25	2	74.45	8	74.38	74.00	-6	7,689	-0.08%
2018/06/22	6	77.03	4	77.53	74.60	2	7,564	0.03%
2018/06/21	7	74.44	28	73.66	74.50	-21	7,364	-0.29%
2018/06/20	12	69.42	1	75.70	70.10	11	7,220	0.15%
2018/06/19	8	79.91	11	78.10	75.80	-3	6,988	-0.04%
2018/06/15	19	76.67	47	76.29	78.70	-28	6,386	-0.44%
2018/06/14	31	71.98	4	72.30	71.60	27	5,697	0.47%
2018/06/13	9	72.04	26	72.41	72.80	-17	5,649	-0.30%
2018/06/12	3	69.53	2	69.65	68.80	1	5,449	0.02%
2018/06/11	21	68.27	3	67.93	67.80	18	5,399	0.33%
2018/06/08	10	69.34	0.4	69.00	69.10	9.6	5,381	0.18%
2018/06/07	14	71.60	15	72.07	70.40	-1	5,354	-0.02%
2018/06/06	1	69.00	18	68.56	68.80	-17	5,211	-0.33%
2018/06/05	9	68.00	5	68.10	66.70	4	5,110	0.08%
2018/06/04	6	67.53	3	67.47	67.40	3	5,120	0.06%
2018/06/01	1	65.90	4	67.13	67.30	-3	5,098	-0.06%
2018/05/31	1	65.80	5	66.16	66.00	-4	5,079	-0.08%
2018/05/30	5	65.02	1	65.00	65.50	4	5,094	0.08%
2018/05/29	2	66.90	4	66.60	66.30	-2	5,095	-0.04%
2018/05/28	1	67.70	2	67.40	67.70	-1	5,067	-0.02%
2018/05/25	0	0.00	15	65.68	66.30	-15	5,030	-0.30%
2018/05/23	3	63.87	3	64.10	63.60	0	4,964	0.00%
2018/05/22	16	64.71	14	64.40	64.20	2	5,011	0.04%
2018/05/21	2	64.80	2	64.95	64.80	0	5,012	0.00%
2018/05/18	3	63.43	0	0.00	63.30	3	4,974	0.06%
2018/05/17	8	64.30	10	63.99	63.60	-2	5,028	-0.04%
2018/05/16	9	64.66	0	0.00	63.40	9	5,027	0.18%
2018/05/15	20	68.50	0	0.00	65.70	20	5,024	0.40%
2018/05/11	4	69.38	0	0.00	67.50	4	5,060	0.08%
2018/05/10	1	68.00	5	68.92	68.60	-4	5,084	-0.08%
2018/05/09	0	0.00	1	68.90	67.20	-1	5,131	-0.02%
2018/05/08	8	67.14	24	67.93	67.10	-16	5,160	-0.31%
2018/05/07	1	64.40	1	64.70	64.60	0	5,373	0.00%
2018/05/04	6	64.50	3	64.77	64.00	3	5,382	0.06%
2018/05/03	1	62.40	0	0.00	62.50	1	5,331	0.02%
2018/05/02	3	62.53	3	62.87	63.30	0	5,381	0.00%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/27	7	61.26	0	0.00	61.00	7	5,518	0.13%
2018/04/26	2	60.55	1	60.00	59.70	1	5,516	0.02%
2018/04/25	1	61.90	2	62.45	62.50	-1	5,500	-0.02%
2018/04/24	12	61.35	3	62.07	61.90	9	5,534	0.16%
2018/04/23	1	66.10	0	0.00	65.10	1	5,446	0.02%
2018/04/20	1	69.20	1	70.50	68.80	0	5,457	0.00%
2018/04/19	0	0.00	32	72.20	72.00	-32	5,521	-0.58%
2018/04/18	0	0.00	3	71.50	72.60	-3	5,457	-0.05%
2018/04/17	13	75.53	18	74.04	71.00	-5	5,323	-0.09%
2018/04/16	8	73.13	4	73.00	73.90	4	5,120	0.08%
2018/04/13	0	0.00	5	69.76	69.50	-5	5,003	-0.10%
2018/04/12	1	68.30	6	68.80	68.10	-5	4,916	-0.10%
2018/04/11	3	65.50	4	65.65	65.60	-1	4,770	-0.02%
2018/04/10	6	68.18	3	67.40	65.20	3	4,870	0.06%
2018/04/09	0	0.00	1	63.60	65.60	-1	4,948	-0.02%
2018/04/03	4	59.15	1	60.00	59.70	3	4,918	0.06%
2018/04/02	1	61.20	0	0.00	60.70	1	4,969	0.02%
2018/03/29	3	62.90	3	62.23	61.90	0	5,457	0.00%
2018/03/28	0	0.00	2.1	61.95	62.80	-2.1	5,551	-0.04%
2018/03/27	0	0.00	1	62.40	62.40	-1	5,731	-0.02%
2018/03/23	0	63.40	1	62.40	63.20	-1	6,013	-0.02%
2018/03/21	0	0.00	1	65.80	65.80	-1	6,585	-0.02%
2018/03/20	0	66.00	4	63.75	64.90	-4	6,685	-0.06%
2018/03/19	5	64.18	0	0.00	63.60	5	6,963	0.07%
2018/03/16	2	66.55	1	67.50	65.60	1	7,111	0.01%
2018/03/15	1	67.30	1	68.10	67.30	0	7,364	0.00%
2018/03/14	3	68.30	1	67.50	67.30	2	7,818	0.03%
2018/03/12	4	66.53	7	67.20	66.80	-3	8,360	-0.04%
2018/03/09	2	64.60	0	0.00	64.50	2	8,627	0.02%
2018/03/08	3	62.97	4	63.93	64.20	-1	9,055	-0.01%
2018/03/07	5	62.20	4	62.30	62.00	1	9,434	0.01%
2018/03/06	2	63.35	1	63.10	63.00	1	9,910	0.01%
2018/03/05	1	63.50	1	66.10	63.50	0	10,312	0.00%
2018/02/27	1	68.10	0	67.90	67.90	1	11,471	0.01%
2018/02/23	1	68.50	0	0.00	68.20	1	12,693	0.01%
2018/02/22	2	69.10	0	0.00	68.00	2	12,907	0.02%
2018/02/21	1	66.50	8	66.85	67.80	-7	12,973	-0.05%
2018/02/09	2	60.50	2	62.45	63.10	0	13,187	0.00%
2018/02/08	10	64.95	5	64.08	64.00	5	13,132	0.04%
2018/02/07	11	68.45	9	68.37	66.70	2	13,079	0.02%
2018/02/06	13	68.28	2	66.05	65.30	11	13,028	0.08%
2018/02/05	2	70.75	3	71.10	72.50	-1	12,926	-0.01%
2018/02/02	3	73.80	5	74.20	73.10	-2	12,932	-0.02%
2018/02/01	4	73.98	10	73.68	73.90	-6	12,910	-0.05%
2018/01/31	8	72.60	2	72.60	72.50	6	12,812	0.05%
2018/01/30	18	73.68	16	72.41	71.60	2	12,766	0.02%
2018/01/26	1	70.00	0	0.00	69.60	1	12,561	0.01%
2018/01/25	3	68.03	11	68.58	69.70	-8	12,866	-0.06%
2018/01/24	9	68.70	0	0.00	68.70	9	12,819	0.07%
2018/01/23	1	70.70	1	72.00	70.20	0	12,762	0.00%
2018/01/22	1	71.30	4	71.30	71.50	-3	12,869	-0.02%
2018/01/19	1	70.60	1	70.60	70.80	0	12,893	0.00%
2018/01/18	1	70.70	0	0.00	70.10	1	13,001	0.01%
2018/01/17	0	0.00	2	71.90	72.30	-2	13,148	-0.02%
2018/01/16	34	73.47	5	73.06	71.30	29	13,100	0.22%
2018/01/15	4	70.68	1	72.10	71.70	3	12,963	0.02%
2018/01/12	1	67.80	3	68.50	68.50	-2	12,811	-0.02%
2018/01/11	1	68.10	0	0.00	67.90	1	12,812	0.01%
2018/01/10	7	67.50	1	68.00	67.40	6	12,790	0.05%
2018/01/09	0	0.00	1	69.00	68.80	-1	12,750	-0.01%
2018/01/08	0	0.00	4	72.02	71.90	-4	12,615	-0.03%
2018/01/05	1	74.20	0	0.00	73.60	1	12,565	0.01%
2018/01/04	1	72.60	0	0.00	73.20	1	12,503	0.01%
2018/01/03	2	75.15	4.2	75.05	74.50	-2.2	12,357	-0.02%
2018/01/02	0	0.00	4	67.10	69.10	-4	12,118	-0.03%