宏捷科 (8086)-群益金鼎-崇德券商分點個股進出

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
129.0
漲跌
▼7.0
漲幅
-5.15%
成交量
4,937張
產業
上櫃半導體類股
1337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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	7	130.79	4.2	129.94	129.00	2.8	6,025	0.05%
2024/05/08	0.1	140.50	0.3	141.00	141.00	-0.2	6,125	0.00%
2024/05/07	0.1	139.00	0	0.00	138.00	0.1	6,160	0.00%
2024/05/06	1.1	139.04	0	0.00	137.50	1.1	6,159	0.02%
2024/05/03	0	139.50	0	0.00	139.00	0	6,128	0.00%
2024/05/02	2	136.00	2	135.50	135.50	0	6,131	0.00%
2024/04/30	0	140.50	3	139.67	138.00	-3	6,128	-0.05%
2024/04/29	4.2	135.52	2	137.50	137.00	2.2	6,095	0.04%
2024/04/26	0	0.00	0	130.00	130.00	0	6,101	0.00%
2024/04/24	0	133.50	0	0.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	0.2	128.00	129.50	-0.2	6,231	0.00%
2024/04/22	1.1	126.50	1.1	126.55	126.50	-0.1	6,254	0.00%
2024/04/19	1	129.50	1	134.50	130.50	0	6,244	0.00%
2024/04/18	0.2	136.50	0	0.00	136.00	0.2	6,235	0.00%
2024/04/17	0.1	134.50	0.4	136.86	137.00	-0.3	6,273	0.00%
2024/04/16	0	134.50	0.2	132.50	132.00	-0.1	6,267	0.00%
2024/04/15	0.4	137.97	0.3	138.50	137.00	0.1	6,267	0.00%
2024/04/12	10.5	140.08	0.1	141.00	139.50	10.4	6,300	0.17%
2024/04/11	2.2	141.83	0.4	142.01	142.00	1.8	6,385	0.03%
2024/04/10	10.3	145.00	1.3	144.62	145.50	9	6,613	0.14%
2024/04/09	2.2	145.61	0	0.00	145.50	2.2	6,700	0.03%
2024/04/08	0.3	148.96	0.1	149.00	146.00	0.2	6,701	0.00%
2024/04/03	5.4	153.51	5.7	151.91	153.00	-0.3	6,653	0.00%
2024/04/02	0.1	150.00	2.1	148.52	150.00	-1.9	6,505	-0.03%
2024/04/01	3.2	147.00	4	146.00	146.00	-0.8	6,500	-0.01%
2024/03/29	3	143.67	2	145.00	144.00	1	6,539	0.02%
2024/03/28	2	144.04	0.1	145.00	143.00	1.9	6,631	0.03%
2024/03/27	1	147.54	0	0.00	147.50	1	6,657	0.02%
2024/03/26	15.5	151.02	6	148.67	148.00	9.5	6,672	0.14%
2024/03/25	2.3	154.49	4	155.13	154.00	-1.7	6,721	-0.02%
2024/03/22	0.5	148.00	0	0.00	152.00	0.5	6,761	0.01%
2024/03/21	1	148.49	2	146.75	146.50	-1	6,791	-0.01%
2024/03/20	13.9	156.02	2.6	155.25	148.00	11.3	6,725	0.17%
2024/03/19	6.5	157.84	26	155.83	158.00	-19.5	6,646	-0.29%
2024/03/18	5.7	152.91	0.4	158.27	158.00	5.3	6,507	0.08%
2024/03/15	6	154.49	0	0.00	153.50	6	6,533	0.09%
2024/03/14	0	151.50	0	149.00	148.00	0	6,492	0.00%
2024/03/13	14.1	154.35	3	151.51	153.50	11.1	6,499	0.17%
2024/03/12	6.1	158.00	6	159.50	157.50	0.1	6,554	0.00%
2024/03/11	0	0.00	2	153.50	154.50	-2	6,616	-0.03%
2024/03/08	4.2	147.83	2.6	150.00	148.00	1.6	6,843	0.02%
2024/03/07	11.1	158.27	7.2	160.08	155.50	3.9	6,863	0.06%
2024/03/06	1.8	152.68	2	152.28	156.50	-0.2	6,810	0.00%
2024/03/05	19.3	154.18	22	155.30	153.00	-2.7	7,132	-0.04%
2024/03/04	4	150.75	3	150.17	149.50	1	6,935	0.01%
2024/03/01	18.5	146.65	18	148.58	149.00	0.5	7,028	0.01%
2024/02/29	3	141.33	1	139.00	141.50	2	7,376	0.03%
2024/02/27	1.1	142.63	1.9	136.78	137.50	-0.8	7,583	-0.01%
2024/02/26	1	140.50	1	140.99	141.50	0	7,726	0.00%
2024/02/23	1	142.00	23.5	142.99	142.00	-22.5	7,717	-0.29%
2024/02/22	8.5	148.46	9	148.56	145.50	-0.5	7,700	-0.01%
2024/02/21	15.3	149.54	13	148.04	147.50	2.3	7,663	0.03%
2024/02/20	3	147.15	2	145.75	143.50	1	7,390	0.01%
2024/02/19	4	141.38	21.1	143.08	146.00	-17.1	7,152	-0.24%
2024/02/16	12	132.75	3	130.83	133.00	9	6,911	0.13%
2024/02/15	4	130.25	5	130.30	131.00	-1	6,907	-0.01%
2024/02/05	7.3	128.96	6	128.92	127.50	1.3	6,912	0.02%
2024/02/02	2.2	124.27	5	125.50	123.00	-2.8	7,017	-0.04%
2024/02/01	0.2	124.00	1	124.00	124.50	-0.8	7,181	-0.01%
2024/01/31	0.2	124.00	0	0.00	124.00	0.2	7,284	0.00%
2024/01/30	0	0.00	1.1	118.59	121.00	-1.1	7,457	-0.01%
2024/01/29	5	117.00	1	117.50	117.00	4	7,574	0.05%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/24	10	117.50	0	0.00	118.00	10	8,076	0.12%
2024/01/22	0	0.00	2	117.00	118.50	-2	8,375	-0.02%
2024/01/19	2	112.75	1	116.00	115.00	1	8,337	0.01%
2024/01/18	3	114.00	3	113.00	113.00	0	8,290	0.00%
2024/01/17	3	116.00	3	116.50	116.50	0	8,260	0.00%
2024/01/15	1	113.50	1	114.00	116.50	0	8,198	0.00%
2024/01/09	0	0.00	1	118.00	117.00	-1	8,130	-0.01%
2024/01/08	2	117.75	2	120.00	117.00	0	8,104	0.00%
2024/01/05	2	117.75	2	120.00	117.00	0	8,054	0.00%
2024/01/04	13.1	120.44	11	122.64	118.50	2.1	7,944	0.03%
2024/01/03	12	120.63	2	120.75	120.00	10	7,701	0.13%
2024/01/02	4	130.50	9	129.50	129.00	-5	7,612	-0.07%
2023/12/29	4	131.00	1	131.50	131.00	3	7,661	0.04%
2023/12/28	1	131.50	1	129.00	128.00	0	7,880	0.00%
2023/12/27	1	132.50	1	131.50	132.00	0	7,841	0.00%
2023/12/26	11	130.18	2	130.00	130.00	9	7,810	0.12%
2023/12/25	3	130.50	3	128.67	129.50	0	7,736	0.00%
2023/12/22	1	123.50	1.2	122.23	123.50	-0.2	7,629	0.00%
2023/12/21	1.1	119.97	1.1	120.42	119.00	0.1	7,557	0.00%
2023/12/20	3.1	121.86	3	122.50	122.00	0.1	7,532	0.00%
2023/12/19	2	123.50	2	124.50	122.50	0	7,433	0.00%
2023/12/18	1	129.50	9	130.39	129.50	-8	7,350	-0.11%
2023/12/15	2	136.50	0.1	135.05	134.50	1.9	7,320	0.03%
2023/12/14	1	134.00	1	135.00	134.00	0	7,408	0.00%
2023/12/13	1	136.50	1	137.50	136.00	0	7,405	0.00%
2023/12/12	3.1	140.50	2	138.50	138.00	1.1	7,399	0.01%
2023/12/11	0.1	139.50	0	141.00	140.50	0	7,360	0.00%
2023/12/08	2	140.50	2	141.25	139.00	0	7,394	0.00%
2023/12/07	8	139.75	6	137.51	137.50	2	7,512	0.03%
2023/12/06	2	140.50	13	140.77	142.00	-11	7,637	-0.14%
2023/12/05	18	140.28	17.1	138.77	139.00	1	7,538	0.01%
2023/12/04	3.1	141.25	1	136.12	139.50	2	7,401	0.03%
2023/12/01	8	137.25	14	137.96	137.50	-6	7,428	-0.08%
2023/11/30	16	136.50	7	137.80	139.00	9	7,508	0.12%
2023/11/29	2	129.00	3	129.67	130.50	-1	7,336	-0.01%
2023/11/28	4.1	126.90	2	126.25	127.50	2.1	7,309	0.03%
2023/11/27	14	137.32	8.2	137.16	125.50	5.8	7,161	0.08%
2023/11/24	5	132.20	5.1	134.74	139.00	-0.1	6,737	0.00%
2023/11/20	0.2	123.63	0	0.00	123.00	0.2	6,208	0.00%
2023/11/17	0	0.00	0	130.00	127.00	0	6,142	0.00%
2023/11/16	0.1	127.75	0	0.00	129.50	0.1	6,124	0.00%
2023/11/15	0	0.00	0.5	131.00	129.00	-0.5	6,074	-0.01%
2023/11/14	2	131.00	2	128.01	131.00	0	6,020	0.00%
2023/11/13	5	131.70	6	130.92	131.00	-1	5,958	-0.02%
2023/11/10	5	130.10	12	131.46	132.00	-7	5,855	-0.12%
2023/11/09	2.1	123.88	8.1	125.94	129.50	-6	5,621	-0.11%
2023/11/08	2	121.50	3	122.17	123.00	-1	5,388	-0.02%
2023/11/07	0	123.00	0	121.50	120.00	0	5,235	0.00%
2023/11/06	2	117.50	4	116.25	116.50	-2	4,945	-0.04%
2023/11/03	4	112.25	3	113.33	112.00	1	4,829	0.02%
2023/11/02	2	111.00	4	110.75	112.00	-2	4,675	-0.04%
2023/11/01	6.1	113.66	2	113.00	112.50	4.1	4,719	0.09%
2023/10/31	8	108.50	11.1	109.88	112.50	-3.1	4,614	-0.07%
2023/10/30	8	102.81	9	103.44	102.50	-1	4,409	-0.02%
2023/10/27	1	96.60	0	0.00	95.80	1	4,291	0.02%
2023/10/25	0.1	100.50	0	0.00	99.80	0.1	4,325	0.00%
2023/10/24	0	97.50	0	0.00	97.50	0	4,317	0.00%
2023/10/11	0	105.50	1	104.50	104.50	-1	4,650	-0.02%
2023/10/05	1	108.00	1	110.50	107.50	0	4,711	0.00%
2023/10/04	12	110.75	9	112.17	109.00	3	4,741	0.06%
2023/10/03	0	0.00	0	110.50	108.50	0	4,573	0.00%
2023/09/25	1	112.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	2	110.25	1	111.50	111.50	1	5,146	0.02%
2023/09/20	4	112.00	5	112.30	112.50	-1	5,107	-0.02%
2023/09/19	0	114.00	2	115.00	113.50	-2	5,073	-0.04%
2023/09/18	1	118.50	5	119.50	119.00	-4	4,963	-0.08%
2023/09/14	1	119.00	6	119.58	118.00	-5	4,887	-0.10%
2023/09/13	5	118.50	0	0.00	118.00	5	4,824	0.10%
2023/09/12	0	0.00	2	120.50	120.50	-2	4,754	-0.04%
2023/09/11	12	118.83	12	118.79	117.50	0	4,616	0.00%
2023/09/08	5	116.50	0	0.00	116.50	5	4,370	0.11%
2023/09/07	9	115.78	14	116.43	115.00	-5	4,311	-0.12%
2023/09/06	3	113.67	5	114.20	114.00	-2	4,118	-0.05%
2023/09/05	7	111.86	2	112.00	112.00	5	3,955	0.13%
2023/09/04	1	106.43	3	105.67	110.00	-2	3,740	-0.05%
2023/09/01	3	99.63	5	101.20	100.00	-2	3,578	-0.06%
2023/08/31	2	98.50	1	97.40	97.00	1	3,519	0.03%
2023/08/30	7	97.37	6	97.58	97.70	1	3,555	0.03%
2023/08/25	0	0.00	1	94.50	93.20	-1	3,585	-0.03%
2023/08/24	0	0.00	4	94.65	94.40	-4	3,576	-0.11%
2023/08/23	2	93.01	1	93.50	94.60	1	3,561	0.03%
2023/08/17	0	0.00	0	89.90	89.90	0	3,515	0.00%
2023/08/11	1	93.20	1	92.00	91.80	0	3,487	0.00%
2023/08/10	0	94.30	0	0.00	93.60	0	3,487	0.00%
2023/08/09	1	95.30	1	97.50	94.90	0	3,499	0.00%
2023/08/08	4	98.88	5	99.32	99.20	-1	3,431	-0.03%
2023/08/07	6	100.40	5	98.88	100.00	1	3,397	0.03%
2023/08/04	2	99.00	0	99.30	99.50	2	3,254	0.06%
2023/07/31	2	92.80	4	93.22	92.30	-2	3,097	-0.07%
2023/07/28	2.1	92.91	1	92.90	91.60	1.1	3,081	0.03%
2023/07/27	0	91.50	0	0.00	91.10	0	3,068	0.00%
2023/07/26	2	92.35	1	90.30	90.00	1	3,101	0.03%
2023/07/25	1	96.10	2	95.60	95.50	-1	3,086	-0.03%
2023/07/24	6	98.52	0	0.00	95.90	6	3,095	0.19%
2023/07/21	1	97.50	1	97.60	97.50	0	3,030	0.00%
2023/07/20	0	0.00	1	99.00	100.00	-1	3,024	-0.03%
2023/07/19	1	98.98	3	97.77	96.20	-2	2,932	-0.07%
2023/07/17	1	97.50	1	97.00	96.60	0	2,913	0.00%
2023/07/14	1	98.10	2	98.45	97.60	-1	2,935	-0.03%
2023/07/13	1	100.50	3	98.13	97.60	-2	2,963	-0.07%
2023/07/12	2	100.25	0	0.00	99.20	2	2,963	0.07%
2023/07/11	3	101.33	2	102.25	103.00	1	2,923	0.03%
2023/07/10	2	99.30	3	99.70	99.90	-1	2,853	-0.03%
2023/07/07	13	98.95	12	97.31	96.40	1	2,797	0.04%
2023/07/06	9	100.06	18	99.21	101.00	-9	2,753	-0.33%
2023/07/05	15	96.59	5	95.38	93.90	10	2,569	0.39%
2023/07/04	1	92.00	1	92.20	92.20	0	2,486	0.00%
2023/07/03	1	89.00	1	91.00	91.30	0	2,511	0.00%
2023/06/26	0	0.00	1	86.10	86.30	-1	3,127	-0.03%
2023/06/20	0	0.00	1	89.00	88.50	-1	3,180	-0.03%
2023/06/19	1	89.10	1	89.10	89.30	0	3,181	0.00%
2023/06/16	2	90.45	1	91.10	90.50	1	3,177	0.03%
2023/06/15	1	92.60	0	0.00	92.00	1	3,176	0.03%
2023/06/14	2	89.20	3	88.67	88.60	-1	3,176	-0.03%
2023/06/13	1	90.70	1	90.70	90.70	0	3,171	0.00%
2023/06/12	0	0.00	1	90.20	89.80	-1	3,162	-0.03%
2023/06/09	0	0.00	1	90.90	90.30	-1	3,153	-0.03%
2023/06/08	3	92.97	3	92.33	90.10	0	3,136	0.00%
2023/06/07	4	91.93	2	93.50	93.20	2	3,092	0.06%
2023/06/06	1	88.00	1	89.80	89.60	0	2,970	0.00%
2023/06/05	4	90.33	2	89.05	90.00	2	2,919	0.07%
2023/06/02	3	87.57	4	86.98	88.10	-1	2,829	-0.04%
2023/06/01	1	84.70	0	0.00	84.10	1	2,751	0.04%
2023/05/31	1	84.00	0	0.00	82.90	1	2,754	0.04%
2023/05/23	1	82.20	1	81.50	81.00	0	2,793	0.00%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/15	3	76.77	2	76.75	76.80	1	2,805	0.04%
2023/05/10	1	79.20	1	80.20	80.40	0	2,821	0.00%
2023/05/05	0	0.00	1	81.00	80.10	-1	2,834	-0.04%
2023/05/03	0	0.00	1	82.10	82.10	-1	2,846	-0.04%
2023/05/02	2	84.10	0	86.60	84.30	2	2,862	0.07%
2023/04/28	2	84.20	1	83.60	82.80	1	2,943	0.03%
2023/04/27	3	80.20	4	80.18	79.60	-1	2,979	-0.03%
2023/04/26	0	0.00	0	83.70	82.00	0	2,971	0.00%
2023/04/25	0	0.00	0.2	86.50	83.00	-0.2	2,969	-0.01%
2023/04/24	3	88.80	3	88.60	88.30	0	2,943	0.00%
2023/04/21	1	90.60	3	90.43	89.00	-2	2,953	-0.07%
2023/04/20	1.2	92.67	0	0.00	90.60	1.2	2,945	0.04%
2023/04/19	2	94.45	3	94.50	94.10	-1	3,037	-0.03%
2023/04/18	1	94.50	0	0.00	93.00	1	3,004	0.03%
2023/04/17	3	93.63	1	93.00	93.90	2	3,010	0.07%
2023/04/14	0	90.90	0	0.00	90.40	0	2,968	0.00%
2023/04/13	0	92.40	1	90.80	90.40	-1	2,945	-0.03%
2023/03/31	2	86.00	2	86.60	87.20	0	2,585	0.00%
2023/03/30	19	87.08	19	87.44	87.80	0	2,526	0.00%
2023/03/29	5	85.50	5	86.92	85.10	0	2,387	0.00%
2023/03/28	1	80.80	0	0.00	82.30	1	2,095	0.05%
2023/03/27	0	81.30	0	0.00	82.80	0	1,974	0.00%
2023/03/24	1	81.00	0	0.00	80.90	1	1,894	0.05%
2023/03/14	0	0.00	0	74.50	74.10	0	1,819	0.00%
2023/03/13	0	0.00	1	74.00	75.50	-1	1,855	-0.05%
2023/02/24	0	0.00	1	77.20	76.70	-1	2,435	-0.04%
2023/02/23	0	0.00	3	78.10	78.00	-3	2,420	-0.12%
2023/02/22	2	78.05	1	77.40	77.50	1	2,422	0.04%
2023/02/21	1	79.40	1	79.20	79.20	0	2,423	0.00%
2023/02/20	0	0.00	2	78.20	81.00	-2	2,353	-0.08%
2023/02/17	0	77.30	0	0.00	76.90	0	2,309	0.00%
2023/02/16	0	0.00	0	77.24	77.10	0	2,312	0.00%
2023/02/15	0	76.40	0	0.00	76.10	0	2,374	0.00%
2023/02/08	0	0.00	1	78.10	78.80	-1	2,417	-0.04%
2023/02/06	1	75.50	0	0.00	76.70	1	2,413	0.04%
2023/02/03	1	76.50	0	76.60	75.60	1	2,440	0.04%
2023/02/01	1	77.80	1	78.70	77.90	0	2,486	0.00%
2023/01/31	0	0.00	1	79.50	79.50	-1	2,460	-0.04%
2023/01/30	0	80.00	1	79.40	79.90	-1	2,435	-0.04%
2023/01/17	1	74.00	0	0.00	74.20	1	2,326	0.04%
2023/01/13	0	0.00	1	71.30	70.50	-1	2,238	-0.04%
2023/01/12	1	73.20	4	74.29	72.50	-3	2,229	-0.14%
2023/01/09	25	76.02	25	75.94	75.20	0	2,193	0.00%
2023/01/05	1	72.10	3	72.13	71.90	-2	2,069	-0.10%
2023/01/04	3	70.73	1	70.70	70.80	2	2,021	0.10%
2022/12/30	3	68.20	0	0.00	68.10	3	2,013	0.15%
2022/12/29	0	0.00	5	68.82	69.10	-5	2,026	-0.25%
2022/12/27	1	68.70	0	0.00	68.20	1	2,079	0.05%
2022/12/20	3	67.38	0	0.00	67.10	3	2,140	0.14%
2022/12/12	1	70.90	0	0.00	70.90	1	2,117	0.05%
2022/12/09	0	70.40	0	0.00	69.80	0	2,110	0.00%
2022/12/08	4	70.60	4	71.00	70.60	0	2,100	0.00%
2022/12/05	2	75.50	1	75.80	74.50	1	2,069	0.05%
2022/12/02	0	0.00	0	76.10	76.10	0	2,032	0.00%
2022/12/01	0	76.20	0	0.00	75.40	0	2,018	0.00%
2022/11/30	1	77.00	0	0.00	75.40	1	1,996	0.05%
2022/11/28	1	78.80	0	0.00	78.80	1	1,970	0.05%
2022/11/25	2	80.00	3	79.44	79.30	-1	1,999	-0.05%
2022/11/24	6	78.92	5	79.62	81.50	1	2,007	0.05%
2022/11/23	5	73.12	5	73.61	75.50	0	1,717	0.00%
2022/11/22	0	0.00	0	68.50	68.70	0	1,617	0.00%
2022/11/21	0	68.73	0	0.00	67.60	0	1,615	0.00%
2022/11/18	0	0.00	0	69.10	68.80	0	1,630	0.00%
2022/11/17	0	69.31	1	70.50	70.50	-1	1,689	-0.06%
2022/11/14	0.1	66.50	0	0.00	67.20	0.1	1,735	0.01%
2022/11/10	1	66.50	1	66.50	66.90	0	1,656	0.00%
2022/11/09	1	64.80	0	0.00	64.50	1	1,622	0.06%
2022/11/08	0	0.00	3	62.30	62.70	-3	1,608	-0.19%
2022/11/01	2	62.20	0	0.00	63.10	2	1,571	0.13%
2022/10/28	1	55.60	1	56.80	56.20	0	1,509	0.00%
2022/10/27	1	60.00	0	0.00	60.30	1	1,465	0.07%
2022/10/13	0	57.00	0	0.00	55.20	0	1,456	0.00%
2022/10/11	0	59.15	0	0.00	59.60	0	1,429	0.00%
2022/10/05	10	66.00	10	66.50	65.00	0	1,425	0.00%
2022/09/28	0	60.90	0	0.00	59.70	0	1,402	0.00%
2022/09/27	0	64.50	0	0.00	63.50	0	1,407	0.00%
2022/09/26	1	68.90	0	0.00	66.10	1	1,423	0.07%
2022/09/23	0	0.00	0.2	70.80	70.20	-0.2	1,429	-0.01%
2022/09/16	0	75.50	4	76.00	74.50	-4	1,459	-0.27%
2022/09/15	0	0.00	1	76.70	76.50	-1	1,465	-0.07%
2022/09/14	1	74.90	0	0.00	75.60	1	1,480	0.07%
2022/09/06	0	76.35	0	0.00	75.50	0	1,579	0.00%
2022/09/05	0	78.95	0	0.00	78.00	0	1,578	0.00%
2022/09/02	1	80.30	1	80.80	80.50	0	1,593	0.00%
2022/09/01	0	0.00	1	83.10	80.80	-1	1,578	-0.06%
2022/08/26	0	78.20	0	0.00	77.60	0	1,501	0.00%
2022/08/25	0	0.00	5	77.70	77.00	-5	1,506	-0.33%
2022/08/24	7	79.44	6	79.93	77.20	1	1,540	0.06%
2022/08/23	3	81.47	0	0.00	82.00	3	1,536	0.20%
2022/08/22	1	75.80	0	0.00	75.60	1	1,469	0.07%
2022/08/18	0	76.60	0	0.00	76.60	0	1,507	0.00%
2022/08/15	1	76.50	1	76.50	76.50	0	1,532	0.00%
2022/08/11	1	73.00	0	0.00	73.50	1	1,545	0.06%
2022/08/04	0	69.90	0	0.00	69.20	0	1,658	0.00%
2022/07/29	0	0.00	10	72.00	72.10	-10	1,696	-0.59%
2022/07/27	10	69.10	1	68.90	70.90	9	1,751	0.51%
2022/07/21	0	0.00	0	77.80	78.70	0	1,764	0.00%
2022/07/20	0	76.50	0	0.00	76.40	0	1,792	0.00%
2022/07/13	0	70.80	0	0.00	69.30	0	1,821	0.00%
2022/07/08	2	73.20	4	72.85	72.30	-2	1,823	-0.11%
2022/07/05	2	70.70	0	0.00	70.70	2	1,812	0.11%
2022/06/27	0	0.00	3	84.90	84.90	-3	1,802	-0.17%
2022/06/06	3	95.90	3	96.40	96.70	0	1,972	0.00%
2022/06/01	1	95.80	2	95.30	95.40	-1	1,958	-0.05%
2022/05/31	2	92.00	2	92.60	94.40	0	1,934	0.00%
2022/05/30	0	0.00	1	89.30	90.10	-1	1,943	-0.05%
2022/05/27	1	88.20	0	0.00	88.20	1	1,926	0.05%
2022/05/20	0	87.20	0	0.00	87.80	0	1,996	0.00%
2022/05/10	1	78.90	0	0.00	82.30	1	2,107	0.05%
2022/05/04	0	84.60	0	0.00	84.30	0	2,143	0.00%
2022/04/29	1	85.00	1	86.40	84.00	0	2,152	0.00%
2022/04/27	1	84.70	0	0.00	83.10	1	2,167	0.05%
2022/04/26	0	90.80	1	90.00	89.80	-1	2,145	-0.05%
2022/04/25	1	93.00	0	0.00	92.10	1	2,135	0.05%
2022/04/22	1	93.40	0	0.00	94.00	1	2,131	0.05%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/13	0	0.00	0.1	98.15	98.00	-0.1	2,452	0.00%
2022/04/12	0	97.60	0	0.00	97.60	0	2,501	0.00%
2022/04/11	0	97.70	0	0.00	95.00	0	2,500	0.00%
2022/04/07	1	95.80	0	0.00	95.70	1	2,509	0.04%
2022/03/25	0	102.25	0	0.00	103.00	0	2,609	0.00%
2022/03/21	5	101.50	0	0.00	101.50	5	2,741	0.18%
2022/03/16	0	0.00	0	95.59	98.00	0	2,722	0.00%
2022/03/15	0	97.70	0	0.00	93.50	0	2,697	0.00%
2022/03/14	4	96.70	4	97.25	97.70	0	2,684	0.00%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	0.1	100.50	0	0.00	100.50	0.1	2,586	0.00%
2022/03/08	2	101.00	0	0.00	99.60	2	2,604	0.08%
2022/03/03	3	110.17	3	110.83	110.00	0	2,628	0.00%
2022/02/24	1	104.50	0	0.00	101.00	1	2,723	0.04%
2022/02/17	0	111.50	0	0.00	111.50	0	2,913	0.00%
2022/02/14	0	0.00	0	108.50	108.50	0	2,902	0.00%
2022/02/09	4	112.50	2	113.02	114.50	2	2,845	0.07%
2022/01/21	5	117.50	5	119.00	117.00	0	3,215	0.00%
2022/01/18	1	123.50	0	0.00	122.00	1	3,646	0.03%
2022/01/14	0	118.50	0	0.00	123.00	0	3,713	0.00%
2022/01/13	0.1	120.00	0	0.00	119.50	0.1	3,747	0.00%
2022/01/12	2	120.99	1	121.50	119.00	1	3,707	0.03%
2022/01/11	2	126.50	0	0.00	125.50	2	3,610	0.06%
2022/01/07	1	130.00	0	0.00	130.50	1	3,580	0.03%
2022/01/06	0.1	136.00	0	0.00	136.00	0.1	3,506	0.00%
2022/01/05	0.1	139.50	0	0.00	138.50	0.1	3,510	0.00%
2022/01/03	0	0.00	2	144.00	143.50	-2	3,523	-0.06%
2021/12/27	0	0.00	2	142.00	142.50	-2	3,682	-0.05%
2021/12/22	0.1	139.50	0	0.00	139.50	0.1	3,769	0.00%
2021/12/20	1.1	133.55	1	133.50	133.50	0.1	3,731	0.00%
2021/12/17	4	136.75	1	137.00	137.50	3	3,723	0.08%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1	145.50	0	0.00	144.00	1	3,887	0.03%
2021/12/08	3.1	147.45	0	0.00	145.00	3.1	4,087	0.08%
2021/12/03	1	145.00	0	0.00	146.00	1	4,183	0.02%
2021/12/01	0.1	146.50	0	0.00	146.50	0.1	4,262	0.00%
2021/11/26	0	0.00	0.1	145.50	145.00	-0.1	4,498	0.00%
2021/11/25	2	149.75	0	0.00	148.00	2	4,473	0.04%
2021/11/24	0.1	151.50	2	149.00	149.00	-2	4,490	-0.04%
2021/11/23	0.1	155.00	0.2	152.00	151.00	-0.2	4,467	0.00%
2021/11/19	1.1	159.93	1	157.00	156.00	0.1	4,636	0.00%
2021/11/18	1	158.44	1	156.00	156.00	0	4,675	0.00%
2021/11/17	1	155.50	1	157.50	157.50	0	4,698	0.00%
2021/11/16	3	154.67	3	154.67	154.50	0	4,643	0.00%
2021/11/15	2	153.00	1	151.50	151.50	1	4,594	0.02%
2021/11/12	2	153.00	4	152.50	152.50	-2	4,614	-0.04%
2021/11/11	0	0.00	0.4	151.00	150.00	-0.4	4,616	-0.01%
2021/11/10	1	150.50	1	151.00	151.50	0	4,664	0.00%
2021/11/09	1	148.50	0	0.00	148.50	1	4,682	0.02%
2021/11/08	0.1	150.00	0	0.00	149.00	0.1	4,654	0.00%
2021/11/05	2	149.50	52	150.53	152.00	-50	4,661	-1.07%
2021/11/04	4	150.25	7	150.50	150.00	-3	4,693	-0.06%
2021/11/03	2	157.25	0	0.00	155.00	2	4,630	0.04%
2021/11/02	1.4	161.29	0	0.00	154.00	1.4	4,621	0.03%
2021/11/01	1	159.50	2	160.75	161.00	-1	4,584	-0.02%
2021/10/29	7	163.93	2	163.99	159.50	5	4,642	0.11%
2021/10/28	25	159.22	2	159.75	158.50	23	4,492	0.51%
2021/10/27	45	159.82	12	160.58	161.50	33	4,457	0.74%
2021/10/26	1	146.50	2	147.75	149.00	-1	4,249	-0.02%
2021/10/25	3	139.67	4	140.63	143.00	-1	4,228	-0.02%
2021/10/22	1	138.50	0	0.00	140.00	1	4,315	0.02%
2021/10/21	2	145.00	0	0.00	143.50	2	4,357	0.05%
2021/10/18	1	139.00	1	140.00	139.00	0	4,745	0.00%
2021/10/15	0	0.00	0	140.00	140.00	0	4,962	0.00%
2021/10/13	1	133.50	0	0.00	133.50	1	5,126	0.02%
2021/10/12	0	0.00	1	136.50	136.50	-1	5,191	-0.02%
2021/10/08	1	144.00	2	143.25	142.00	-1	5,281	-0.02%
2021/10/07	1	143.00	0	0.00	141.50	1	5,378	0.02%
2021/10/06	2	139.00	2	137.00	137.50	0	5,607	0.00%
2021/09/17	4	146.13	4	148.13	150.50	0	7,006	0.00%
2021/09/16	1.1	145.59	1	148.00	144.50	0.1	7,056	0.00%
2021/09/15	3	148.33	3	149.50	150.00	0	7,098	0.00%
2021/09/07	1	164.50	0	0.00	165.00	1	7,193	0.01%
2021/09/06	0	0.00	1	177.00	172.00	-1	7,207	-0.01%
2021/09/03	1	175.50	0	0.00	174.00	1	7,311	0.01%
2021/09/02	1	175.00	1	176.00	175.00	0	7,603	0.00%
2021/09/01	0	0.00	3	173.33	175.00	-3	7,580	-0.04%
2021/08/31	3	166.83	2	166.00	168.50	1	7,481	0.01%
2021/08/30	0	0.00	2	168.50	166.00	-2	7,499	-0.03%
2021/08/27	2	171.00	0	0.00	170.50	2	7,502	0.03%
2021/08/26	0	0.00	1	170.00	170.50	-1	7,514	-0.01%
2021/08/25	1	169.50	1	171.00	170.00	0	7,537	0.00%
2021/08/23	0	0.00	1	149.50	155.00	-1	7,405	-0.01%
2021/08/17	0	0.00	3	146.00	145.50	-3	7,965	-0.04%
2021/08/16	0	0.00	1	143.00	147.50	-1	7,970	-0.01%
2021/08/13	2	150.25	3.1	145.94	145.00	-1.1	7,943	-0.01%
2021/08/11	0	0.00	1	151.50	152.00	-1	8,010	-0.01%
2021/08/10	1	155.50	0	0.00	154.00	1	8,085	0.01%
2021/08/09	1	159.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	0	0.00	0	163.00	162.50	0	8,227	0.00%
2021/08/05	1	165.00	1	163.50	163.50	0	8,291	0.00%
2021/08/04	2	166.50	1	166.00	165.50	1	8,341	0.01%
2021/08/03	1	163.00	2	162.00	162.00	-1	8,289	-0.01%
2021/08/02	1.1	166.46	1	161.50	161.50	0.1	8,306	0.00%
2021/07/30	2	169.50	4	165.00	164.00	-2	8,322	-0.02%
2021/07/29	3	166.01	0	0.00	167.00	3	8,323	0.04%
2021/07/28	4	168.75	3	167.00	165.00	1	8,391	0.01%
2021/07/27	2.1	171.69	8	170.50	169.50	-5.9	8,463	-0.07%
2021/07/26	2	179.25	8.1	177.64	177.50	-6.1	8,524	-0.07%
2021/07/23	5.1	177.84	3.1	178.89	176.00	2	8,542	0.02%
2021/07/22	12.1	187.80	14	185.57	183.50	-1.9	8,500	-0.02%
2021/07/21	5	183.90	9	182.78	187.50	-4	8,323	-0.05%
2021/07/20	6	176.25	3	177.17	173.50	3	8,132	0.04%
2021/07/19	5	179.20	3	181.00	181.00	2	8,090	0.02%
2021/07/16	5	180.90	1	178.50	178.00	4	8,076	0.05%
2021/07/15	4	186.50	6	186.00	186.00	-2	8,031	-0.02%
2021/07/14	14	185.82	5.2	183.61	187.00	8.8	7,974	0.11%
2021/07/13	10	189.70	6.1	188.80	181.50	3.9	7,875	0.05%
2021/07/12	4	183.01	8	181.31	187.00	-4	7,644	-0.05%
2021/07/09	1	172.00	5	172.70	171.00	-4	7,354	-0.05%
2021/07/08	4	168.88	3	170.17	170.00	1	7,228	0.01%
2021/07/07	4	163.78	6	166.26	167.50	-2	7,034	-0.03%
2021/07/06	1	162.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	1	164.00	3	161.50	161.50	-2	6,856	-0.03%
2021/07/02	3	158.17	11	157.41	160.50	-8	6,846	-0.12%
2021/07/01	5	150.70	5	149.90	150.00	0	6,993	0.00%
2021/06/30	10	157.20	10	158.60	155.50	0	6,981	0.00%
2021/06/29	4.1	155.14	1	156.00	154.00	3.1	6,883	0.04%
2021/06/28	1	157.00	4	155.63	156.50	-3	6,977	-0.04%
2021/06/25	4	157.25	4	157.00	155.00	0	6,965	0.00%
2021/06/24	4	155.25	14	156.29	155.50	-10	6,906	-0.14%
2021/06/23	4	151.38	5	152.30	152.00	-1	6,737	-0.01%
2021/06/22	5	150.90	7.2	149.95	148.50	-2.2	6,674	-0.03%
2021/06/21	3	148.83	3.1	149.76	149.50	-0.1	6,650	0.00%
2021/06/18	6	150.50	2	149.00	149.00	4	6,656	0.06%
2021/06/17	3	147.67	3	150.17	151.00	0	6,696	0.00%
2021/06/16	15.1	150.04	4	152.63	148.50	11.1	6,684	0.17%
2021/06/15	4	149.13	6	150.33	151.00	-2	6,544	-0.03%
2021/06/11	6	148.58	4	149.62	147.00	2	6,582	0.03%
2021/06/10	19	149.66	42	150.02	147.00	-23	6,566	-0.35%
2021/06/09	0	0.00	4	141.00	141.00	-4	6,218	-0.06%
2021/06/07	1	139.00	2	138.99	138.50	-1	6,302	-0.02%
2021/06/04	0	138.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/03	7	137.64	2	137.51	137.50	5	6,390	0.08%
2021/06/02	4	138.63	3	141.00	136.00	1	6,376	0.02%
2021/06/01	1	142.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	9	139.72	6	140.58	141.50	3	6,278	0.05%
2021/05/27	11	137.68	12	139.88	138.00	-1	6,266	-0.02%
2021/05/26	6	136.00	14	137.96	135.50	-8	6,186	-0.13%
2021/05/25	2	132.28	20	133.85	135.00	-18	5,925	-0.30%
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/21	4	122.00	0	0.00	122.00	4	5,878	0.07%
2021/05/20	1	121.50	5	118.70	117.00	-4	5,981	-0.07%
2021/05/19	1	118.00	2	119.00	121.50	-1	6,021	-0.02%
2021/05/18	1	123.00	0	0.00	123.00	1	6,011	0.02%
2021/05/17	0	0.00	2	115.75	117.00	-2	6,035	-0.03%
2021/05/14	4	118.38	2	124.00	116.00	2	6,001	0.03%
2021/05/13	31	118.26	32	115.09	121.50	-1	6,052	-0.02%
2021/05/12	5.1	112.80	6	112.67	113.00	-0.9	6,237	-0.01%
2021/05/11	13	122.00	1	123.50	119.00	12	6,303	0.19%
2021/05/10	2	130.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	2.1	134.07	8	132.19	134.50	-5.9	6,490	-0.09%
2021/05/06	2	128.50	2	127.00	124.00	0	6,531	0.00%
2021/05/05	6	130.17	5	128.00	127.00	1	6,646	0.02%
2021/05/04	11	131.27	3	133.83	129.00	8	6,867	0.12%
2021/05/03	17	143.56	0	0.00	141.50	17	7,454	0.23%
2021/04/29	10	156.00	1	156.00	156.00	9	7,692	0.12%
2021/04/28	3	159.00	16	160.50	158.00	-13	7,845	-0.17%
2021/04/27	17	155.15	2	158.50	159.00	15	7,982	0.19%
2021/04/23	0	0.00	1	150.50	152.00	-1	8,168	-0.01%
2021/04/20	1	159.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	2	155.50	10	155.50	158.00	-8	9,012	-0.09%
2021/04/16	10	152.50	0	0.00	152.50	10	9,471	0.11%
2021/04/15	2	154.75	0	0.00	156.00	2	9,474	0.02%
2021/04/14	2	156.00	3	155.83	155.00	-1	9,509	-0.01%
2021/04/12	18	167.83	17	165.00	163.00	1	9,678	0.01%
2021/04/09	13	169.08	11	164.86	164.00	2	9,762	0.02%
2021/04/08	17	168.68	13.1	171.02	166.50	3.9	9,878	0.04%
2021/04/07	8	165.75	23	168.52	165.50	-15	9,876	-0.15%
2021/04/06	2	156.00	2	155.00	157.00	0	9,798	0.00%
2021/04/01	2	156.75	1	155.50	153.00	1	10,358	0.01%
2021/03/31	2	154.00	3	153.83	156.00	-1	10,433	-0.01%
2021/03/30	1	149.50	1	149.50	149.00	0	10,451	0.00%
2021/03/24	2	145.00	1	145.50	142.50	1	10,613	0.01%
2021/03/23	1	143.00	2	142.25	142.50	-1	10,681	-0.01%
2021/03/22	1	142.00	3	141.00	141.00	-2	10,744	-0.02%
2021/03/19	0	147.00	0	0.00	144.50	0	10,707	0.00%
2021/03/18	1	147.50	1	147.50	148.00	0	10,725	0.00%
2021/03/17	3	148.50	1	150.00	146.00	2	10,821	0.02%
2021/03/16	1	143.50	0	0.00	146.50	1	10,811	0.01%
2021/03/15	4	147.75	0	0.00	147.50	4	10,953	0.04%
2021/03/12	3	153.50	2	151.50	152.00	1	10,983	0.01%
2021/03/11	0	150.50	0	0.00	150.50	0	11,073	0.00%
2021/03/09	1	145.50	1	146.50	149.50	0	11,559	0.00%
2021/03/05	1	157.50	1	158.00	156.50	0	12,262	0.00%
2021/03/04	3	158.33	0	0.00	158.00	3	12,337	0.02%
2021/03/02	1	161.00	2	161.25	161.00	-1	12,817	-0.01%
2021/02/26	1	158.50	1	160.00	159.50	0	12,899	0.00%
2021/02/25	11	166.82	6	167.00	166.00	5	12,939	0.04%
2021/02/24	1	168.50	11	170.00	166.50	-10	13,244	-0.08%
2021/02/23	13	167.38	2	168.25	167.50	11	13,435	0.08%
2021/02/22	3	171.33	5	171.70	171.00	-2	13,582	-0.01%
2021/02/19	2.1	166.22	1	167.50	167.00	1.1	13,916	0.01%
2021/02/05	1	160.00	2	156.00	156.00	-1	15,559	-0.01%
2021/02/04	2	157.75	3	158.83	159.50	-1	15,583	-0.01%
2021/02/03	7	170.43	7.2	169.22	163.00	-0.2	15,439	0.00%
2021/02/02	2.2	163.86	1	165.00	168.00	1.2	15,199	0.01%
2021/01/29	2	164.25	1	155.00	155.00	1	14,987	0.01%
2021/01/28	3	161.83	3	161.17	160.00	0	14,856	0.00%
2021/01/27	6	167.17	7	165.86	166.50	-1	14,893	-0.01%
2021/01/26	15	169.37	13	168.23	163.00	2	14,728	0.01%
2021/01/25	38	173.16	34.1	170.27	167.00	4	14,401	0.03%
2021/01/22	7	160.71	7	160.93	166.00	0	13,660	0.00%
2021/01/21	1	149.00	1	151.00	151.00	0	13,328	0.00%
2021/01/20	0	0.00	2	147.50	146.50	-2	13,151	-0.02%
2021/01/19	0	0.00	3.3	149.50	150.00	-3.3	12,974	-0.03%
2021/01/15	1	143.50	1	148.50	142.50	0	12,768	0.00%
2021/01/14	2.4	149.10	1	148.50	146.00	1.4	12,692	0.01%
2021/01/13	7	149.21	8.3	150.24	149.00	-1.3	12,473	-0.01%
2021/01/12	8.3	142.25	6	144.42	140.00	2.3	12,074	0.02%
2021/01/11	2	142.25	6.3	142.90	144.50	-4.3	11,881	-0.04%
2021/01/08	1	134.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	1	135.00	5	134.00	132.50	-4	11,486	-0.03%
2021/01/06	6.3	139.75	0	0.00	133.50	6.3	11,728	0.05%
2021/01/05	2	137.75	2	138.25	138.50	0	11,645	0.00%
2021/01/04	1	137.00	1	137.00	138.50	0	11,776	0.00%
2020/12/31	2	138.50	0	0.00	135.00	2	11,690	0.02%
2020/12/30	6	137.67	6	137.92	137.00	0	11,732	0.00%
2020/12/29	5	137.40	5	136.10	136.50	0	11,841	0.00%
2020/12/28	7	135.79	8	137.31	138.00	-1	11,835	-0.01%
2020/12/25	8	128.75	6	129.50	131.00	2	11,339	0.02%
2020/12/24	2	129.25	4	129.25	127.00	-2	11,406	-0.02%
2020/12/23	0	0.00	3	127.50	128.00	-3	11,591	-0.03%
2020/12/22	1	125.00	1	126.33	122.00	0	11,699	0.00%
2020/12/21	2	119.50	4	122.75	126.00	-2	11,830	-0.02%
2020/12/18	3	124.67	2	123.25	123.00	1	11,962	0.01%
2020/12/17	0	0.00	2	123.50	125.50	-2	12,014	-0.02%
2020/12/16	6	122.67	9	122.78	123.50	-3	12,000	-0.02%
2020/12/15	7	119.36	2	119.00	119.00	5	12,041	0.04%
2020/12/14	3	120.83	3	122.50	121.00	0	12,254	0.00%
2020/12/11	4	123.00	1	123.00	121.50	3	12,564	0.02%
2020/12/10	3	125.00	0	0.00	125.00	3	12,969	0.02%
2020/12/09	2	127.25	5	128.20	128.50	-3	13,476	-0.02%
2020/12/08	0	0.00	2	124.25	124.50	-2	13,588	-0.01%
2020/12/07	7	125.36	2	126.00	123.00	5	13,556	0.04%
2020/12/04	0	0.00	3	128.17	129.00	-3	13,392	-0.02%
2020/12/03	8	130.81	6	131.42	128.00	2	13,218	0.02%
2020/12/02	14	128.86	14	130.46	131.00	0	12,834	0.00%
2020/12/01	3	121.53	2	122.00	123.50	1	12,089	0.01%
2020/11/30	1	122.50	1	124.00	121.50	0	12,080	0.00%
2020/11/27	0	0.00	3	123.50	122.00	-3	11,996	-0.03%
2020/11/26	4	122.75	8	123.94	124.50	-4	11,870	-0.03%
2020/11/25	6	119.25	1	120.50	117.00	5	11,431	0.04%
2020/11/24	1	121.00	4	121.38	120.50	-3	11,304	-0.03%
2020/11/23	8	125.63	6	126.50	122.00	2	11,216	0.02%
2020/11/20	1	122.00	6	122.83	126.00	-5	10,951	-0.05%
2020/11/19	5	121.20	4	122.00	121.00	1	10,676	0.01%
2020/11/18	4	120.38	5	121.10	121.50	-1	10,487	-0.01%
2020/11/17	14	123.64	8.1	123.68	118.50	6	10,075	0.06%
2020/11/16	2	116.75	2	115.75	119.00	0	9,131	0.00%
2020/11/13	1	108.50	5	106.30	108.50	-4	8,563	-0.05%
2020/11/09	0	0.00	1	104.50	104.00	-1	8,364	-0.01%
2020/11/06	1	103.50	4	103.63	103.00	-3	8,358	-0.04%
2020/11/05	1	102.50	1	103.00	103.00	0	8,347	0.00%
2020/11/04	6	103.92	4	104.38	102.50	2	8,368	0.02%
2020/11/03	4	100.75	0	0.00	100.50	4	8,487	0.05%
2020/10/30	1	99.80	0	0.00	98.50	1	8,509	0.01%
2020/10/29	2	99.75	0	0.00	100.50	2	8,513	0.02%
2020/10/28	0	0.00	2	102.50	102.00	-2	8,516	-0.02%
2020/10/23	1	103.50	1	103.50	104.00	0	8,564	0.00%
2020/10/21	2	103.25	2	103.25	102.50	0	8,582	0.00%
2020/10/20	1	103.00	1	102.50	102.50	0	8,585	0.00%
2020/10/19	1	103.50	2	103.00	103.00	-1	8,628	-0.01%
2020/10/16	1	104.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	1	105.00	1	103.50	103.50	0	8,629	0.00%
2020/10/14	8	108.00	8	108.13	105.00	0	8,754	0.00%
2020/10/13	2	105.50	16	104.22	106.00	-14	8,527	-0.16%
2020/10/12	7	104.21	10	105.15	106.00	-3	8,498	-0.04%
2020/10/08	0	0.00	7	101.50	101.00	-7	8,424	-0.08%
2020/10/07	7	104.50	3	105.83	102.50	4	8,470	0.05%
2020/10/06	1	104.50	6	104.83	104.50	-5	8,478	-0.06%
2020/10/05	3	101.67	2	103.25	103.50	1	8,798	0.01%
2020/09/29	2	100.75	1	101.00	101.00	1	9,258	0.01%
2020/09/28	6	98.45	7	99.57	102.00	-1	9,259	-0.01%
2020/09/25	2	93.20	1	97.10	94.60	1	9,281	0.01%
2020/09/24	1	98.30	16	98.91	97.10	-15	9,450	-0.16%
2020/09/23	16	99.36	1	101.50	102.00	15	9,534	0.16%
2020/09/21	0	0.00	12	99.88	97.40	-12	9,295	-0.13%
2020/09/18	1	99.10	3	99.33	98.60	-2	9,229	-0.02%
2020/09/17	0	0.00	3	101.17	100.00	-3	9,114	-0.03%
2020/09/16	8	101.83	4	100.12	100.00	4	8,922	0.04%
2020/09/15	25	101.52	30	100.40	102.00	-5	8,637	-0.06%
2020/09/14	30	99.30	40	99.29	96.70	-10	8,137	-0.12%
2020/09/11	24	91.61	39	92.82	95.30	-15	7,562	-0.20%
2020/09/10	1	89.60	1	90.00	89.20	0	7,233	0.00%
2020/09/09	3	87.00	0	0.00	89.00	3	7,201	0.04%
2020/09/08	1	87.20	1	88.40	88.20	0	7,241	0.00%
2020/09/07	0	0.00	2	87.70	87.40	-2	7,315	-0.03%
2020/09/04	6	86.42	5	87.48	87.40	1	7,363	0.01%
2020/09/03	10	89.20	3	88.50	88.00	7	7,371	0.09%
2020/09/02	0	0.00	1	86.20	87.30	-1	7,348	-0.01%
2020/09/01	3	85.07	0	0.00	85.10	3	7,370	0.04%
2020/08/31	1	86.50	0	0.00	86.30	1	7,492	0.01%
2020/08/28	5	87.04	1	87.20	87.20	4	7,879	0.05%
2020/08/27	3	88.80	2	87.90	88.10	1	7,968	0.01%
2020/08/26	0	0.00	1	89.50	89.50	-1	8,010	-0.01%
2020/08/25	3	85.00	0	0.00	85.00	3	7,989	0.04%
2020/08/24	1	83.70	0	0.00	85.00	1	8,016	0.01%
2020/08/20	4	81.50	6	80.50	81.50	-2	8,083	-0.02%
2020/08/18	3	89.10	0	0.00	88.80	3	8,071	0.04%
2020/08/14	3	91.93	0	0.00	92.60	3	8,104	0.04%
2020/08/13	0	0.00	3	92.00	91.60	-3	8,157	-0.04%
2020/08/12	2	93.25	0	0.00	93.10	2	8,303	0.02%
2020/08/11	9	95.89	3	94.50	94.60	6	8,348	0.07%
2020/08/10	2	99.00	0	0.00	96.10	2	8,378	0.02%
2020/08/07	10	99.81	7.1	100.36	98.50	2.9	8,401	0.03%
2020/08/04	1	96.40	1	96.00	96.60	0	8,709	0.00%
2020/07/31	0	0.00	1	96.60	97.20	-1	9,216	-0.01%
2020/07/30	1	94.10	0	0.00	94.50	1	9,312	0.01%
2020/07/29	0	0.00	8	92.00	93.80	-8	9,369	-0.09%
2020/07/28	7	92.37	0	0.00	91.90	7	9,396	0.07%
2020/07/27	2	96.30	0	0.00	95.90	2	9,428	0.02%
2020/07/24	4	97.93	1	99.40	96.10	3	9,679	0.03%
2020/07/23	4	98.70	1	99.10	98.60	3	9,680	0.03%
2020/07/22	2	98.90	3	98.87	99.10	-1	9,783	-0.01%
2020/07/21	0	0.00	5.2	97.32	97.70	-5.2	9,763	-0.05%
2020/07/20	2	95.25	3	95.40	95.40	-1	9,771	-0.01%
2020/07/17	4	99.08	4	98.13	97.20	0	9,794	0.00%
2020/07/16	10	97.06	9	96.83	96.30	1	9,711	0.01%
2020/07/15	1	98.90	3	97.03	96.00	-2	9,738	-0.02%
2020/07/14	7	98.64	1	99.70	97.70	6	9,932	0.06%
2020/07/13	3	102.00	1	101.00	102.00	2	9,837	0.02%
2020/07/10	4	101.88	3	105.00	101.00	1	9,772	0.01%
2020/07/09	19	108.16	16	110.34	107.00	3	9,605	0.03%
2020/07/08	7	105.29	22	107.48	110.50	-15	9,125	-0.16%
2020/07/07	3	100.67	1	101.00	101.00	2	8,593	0.02%
2020/07/06	1	100.50	0	0.00	101.00	1	8,494	0.01%
2020/07/03	59	101.13	58.1	100.53	98.20	0.9	8,424	0.01%
2020/07/02	18	98.49	10	99.45	99.10	8	8,282	0.10%
2020/07/01	4	96.20	57	94.20	95.60	-53	7,965	-0.67%
2020/06/29	1	90.50	4	91.08	90.60	-3	7,847	-0.04%
2020/06/24	13	92.41	0	0.00	91.90	13	7,896	0.16%
2020/06/23	41	92.43	0	0.00	92.20	41	8,098	0.51%
2020/06/22	3	94.17	3	93.80	93.40	0	8,226	0.00%
2020/06/19	5	94.34	0	0.00	93.40	5	8,300	0.06%
2020/06/17	2	92.20	0	0.00	93.00	2	8,467	0.02%
2020/06/16	0	0.00	60	92.90	93.30	-60	8,585	-0.70%
2020/06/12	0	0.00	2	87.30	91.40	-2	8,897	-0.02%
2020/06/11	22	90.96	10	91.70	90.10	12	9,037	0.13%
2020/06/10	4	94.60	2	94.10	94.50	2	9,128	0.02%
2020/06/09	0	0.00	2	93.70	93.70	-2	9,272	-0.02%
2020/06/08	1	95.00	2	93.00	93.00	-1	9,412	-0.01%
2020/06/05	3	93.90	0	0.00	94.00	3	9,435	0.03%
2020/06/04	20	93.50	4	95.53	93.50	16	9,492	0.17%
2020/06/03	9	94.88	4	96.38	93.70	5	9,494	0.05%
2020/06/02	0	0.00	2	91.80	91.10	-2	9,284	-0.02%
2020/06/01	0	0.00	1	91.90	91.90	-1	9,379	-0.01%
2020/05/29	0	0.00	2	89.90	90.80	-2	9,702	-0.02%
2020/05/28	2	88.90	0	0.00	87.80	2	9,720	0.02%
2020/05/27	3	89.83	29	89.33	88.80	-26	9,788	-0.27%
2020/05/26	10	88.50	8	89.00	88.50	2	9,806	0.02%
2020/05/25	3	85.00	5	87.80	88.80	-2	9,789	-0.02%
2020/05/22	14	85.99	3	85.57	85.90	11	9,781	0.11%
2020/05/21	4	87.63	5	87.14	88.80	-1	9,752	-0.01%
2020/05/20	13	85.37	0	0.00	85.30	13	9,695	0.13%
2020/05/19	1	86.20	1	86.00	86.70	0	9,667	0.00%
2020/05/18	14	87.64	5	85.80	85.80	9	9,616	0.09%
2020/05/15	2	91.10	0	0.00	91.10	2	9,483	0.02%
2020/05/14	5	94.08	1	92.20	92.30	4	9,493	0.04%
2020/05/13	3	95.10	3	94.83	95.30	0	9,489	0.00%
2020/05/12	22	94.52	11	94.65	93.40	11	9,548	0.12%
2020/05/11	7.1	98.63	15	98.67	97.50	-7.9	9,540	-0.08%
2020/05/08	7	96.41	6	95.45	96.10	1	9,189	0.01%
2020/05/07	4	90.98	6	91.07	91.40	-2	8,821	-0.02%
2020/05/06	5	89.34	10	90.23	89.00	-5	8,781	-0.06%
2020/05/05	1	89.90	0	0.00	88.50	1	8,759	0.01%
2020/05/04	4	88.63	1	88.60	88.50	3	9,065	0.03%
2020/04/30	6	91.48	3	92.20	90.60	3	9,148	0.03%
2020/04/29	4	92.08	18	92.96	91.50	-14	9,139	-0.15%
2020/04/28	1	89.20	2	89.90	89.80	-1	8,958	-0.01%
2020/04/27	8	88.68	3.1	89.76	88.70	4.9	9,014	0.05%
2020/04/24	2	87.20	0	0.00	87.60	2	8,918	0.02%
2020/04/23	0	0.00	1	88.90	87.00	-1	8,920	-0.01%
2020/04/22	2	85.95	3	86.43	87.50	-1	8,959	-0.01%
2020/04/21	1	86.50	2	87.50	86.10	-1	8,978	-0.01%
2020/04/20	3	86.27	1	87.30	87.90	2	9,018	0.02%
2020/04/17	0	0.00	9	88.80	88.10	-9	8,971	-0.10%
2020/04/16	2	87.60	1	87.50	87.80	1	8,827	0.01%
2020/04/15	0	0.00	2	88.00	87.80	-2	8,853	-0.02%
2020/04/14	2	86.75	5	87.00	88.00	-3	9,047	-0.03%
2020/04/13	2	84.85	2	85.50	85.30	0	9,083	0.00%
2020/04/10	1	86.50	1.5	86.87	86.20	-0.5	9,123	-0.01%
2020/04/09	4	87.60	11	88.05	86.50	-7	9,195	-0.08%
2020/04/08	2.2	88.99	2	89.40	89.60	0.2	9,340	0.00%
2020/04/07	3	87.50	4.1	87.30	87.30	-1.1	9,232	-0.01%
2020/04/06	5	79.50	5.3	80.53	81.20	-0.3	9,085	0.00%
2020/04/01	2	78.25	0	0.00	79.50	2	9,076	0.02%
2020/03/31	7	79.36	0	0.00	77.90	7	9,050	0.08%
2020/03/30	3	76.33	4	77.30	78.40	-1	9,000	-0.01%
2020/03/27	4	78.25	11	78.07	75.70	-7	8,991	-0.08%
2020/03/26	3.3	73.28	3	74.50	75.70	0.3	8,840	0.00%
2020/03/25	3	75.00	0	0.00	75.70	3	8,754	0.03%
2020/03/24	11	69.43	0	0.00	69.80	11	8,674	0.13%
2020/03/23	4	62.40	2	63.20	63.80	2	8,641	0.02%
2020/03/20	1	63.30	4	63.30	63.30	-3	8,804	-0.03%
2020/03/19	5	60.66	10.1	59.20	57.60	-5.1	8,700	-0.06%
2020/03/18	2.2	65.36	1	66.80	64.00	1.2	8,591	0.01%
2020/03/17	1	72.20	0	0.00	70.50	1	8,513	0.01%
2020/03/16	3	80.50	2	75.70	75.60	1	8,509	0.01%
2020/03/13	9	80.33	2	83.50	83.50	7	8,405	0.08%
2020/03/12	9	87.24	1	85.50	87.70	8	8,233	0.10%
2020/03/11	2	93.55	2	96.05	92.40	0	8,168	0.00%
2020/03/10	1	93.00	0	0.00	95.90	1	8,272	0.01%
2020/03/09	5	95.12	0	0.00	92.40	5	8,457	0.06%
2020/03/06	15	99.02	4	100.48	98.60	11	8,419	0.13%
2020/03/05	7	99.67	7	99.99	99.60	0	8,434	0.00%
2020/03/04	7	98.70	11	98.78	96.80	-4	8,409	-0.05%
2020/03/02	0	0.00	2	92.70	94.40	-2	8,804	-0.02%
2020/02/27	2	90.90	0	0.00	90.00	2	9,012	0.02%
2020/02/26	1	96.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	1	94.00	8	94.03	97.80	-7	8,892	-0.08%
2020/02/24	2	95.35	0	0.00	95.00	2	8,833	0.02%
2020/02/21	3	97.30	0	0.00	97.80	3	8,794	0.03%
2020/02/19	1	97.70	0	0.00	97.70	1	8,733	0.01%
2020/02/18	0	0.00	5	98.10	96.50	-5	8,702	-0.06%
2020/02/17	0	0.00	6	98.02	97.20	-6	8,639	-0.07%
2020/02/13	3	102.33	4	102.50	100.00	-1	8,543	-0.01%
2020/02/12	22	101.45	8	102.25	101.00	14	8,589	0.16%
2020/02/11	0	0.00	1	98.50	99.70	-1	8,629	-0.01%
2020/02/10	5	96.06	5	96.40	95.40	0	8,773	0.00%
2020/02/07	1	98.50	1	98.90	97.00	0	9,047	0.00%
2020/02/06	10	99.64	0	0.00	100.50	10	9,113	0.11%
2020/02/05	12	98.82	4	99.58	97.80	8	9,034	0.09%
2020/02/04	5	95.70	1	96.40	96.40	4	8,705	0.05%
2020/02/03	1	92.80	0	0.00	94.90	1	8,610	0.01%
2020/01/31	1	89.10	0	0.00	91.20	1	8,511	0.01%
2020/01/30	1	87.50	1	90.00	87.30	0	8,531	0.00%
2020/01/20	0	0.00	5	95.20	96.90	-5	8,456	-0.06%
2020/01/16	0	0.00	1	94.20	95.30	-1	8,427	-0.01%
2020/01/15	2	96.20	1	96.30	95.80	1	8,401	0.01%
2020/01/14	2	93.70	2	92.35	95.20	0	8,835	0.00%
2020/01/13	3	90.40	0	0.00	90.70	3	9,053	0.03%
2020/01/10	1	89.30	4	89.95	89.30	-3	9,268	-0.03%
2020/01/09	5	91.60	4	92.05	91.80	1	9,510	0.01%
2020/01/08	8	92.88	8	93.33	90.20	0	10,031	0.00%
2020/01/07	5	99.12	1	99.70	97.60	4	10,026	0.04%
2020/01/06	7	100.64	2	101.50	100.00	5	10,400	0.05%
2020/01/03	4	102.88	5	103.60	101.50	-1	10,881	-0.01%
2020/01/02	3	106.00	11	103.00	105.00	-8	11,064	-0.07%
2019/12/31	0	0.00	1	98.20	99.50	-1	10,948	-0.01%
2019/12/30	6	99.10	0	0.00	99.00	6	11,076	0.05%
2019/12/27	10	101.90	7	102.21	101.50	3	11,597	0.03%
2019/12/26	2	99.85	2	100.50	100.00	0	11,658	0.00%
2019/12/25	5	100.10	7	100.01	100.00	-2	11,688	-0.02%
2019/12/24	8	98.99	7	100.14	98.30	1	11,747	0.01%
2019/12/23	6	102.15	15	103.00	99.90	-9	11,804	-0.08%
2019/12/20	3	104.00	3	105.33	103.50	0	11,897	0.00%
2019/12/19	8	104.94	1	105.00	105.50	7	12,162	0.06%
2019/12/18	6	107.25	4	107.38	106.00	2	12,220	0.02%
2019/12/17	10	109.30	14	109.61	109.50	-4	12,325	-0.03%
2019/12/16	2	104.75	1	105.50	104.50	1	12,218	0.01%
2019/12/13	4	104.75	5	105.90	104.50	-1	12,755	-0.01%
2019/12/12	1	105.50	0	0.00	104.50	1	13,105	0.01%
2019/12/11	13	104.85	12	105.17	104.00	1	13,238	0.01%
2019/12/10	2	102.50	0	0.00	102.00	2	13,436	0.01%
2019/12/06	1	106.00	10	105.25	105.50	-9	13,831	-0.07%
2019/12/05	5	106.00	0	0.00	104.00	5	14,405	0.03%
2019/12/04	2	107.50	0	0.00	107.50	2	14,663	0.01%
2019/12/03	3	107.00	5	107.40	108.50	-2	14,865	-0.01%
2019/12/02	1	108.00	4	107.00	106.00	-3	15,401	-0.02%
2019/11/29	5	113.20	3	111.00	111.50	2	15,404	0.01%
2019/11/28	5	114.60	4	115.25	112.00	1	15,298	0.01%
2019/11/27	27	111.39	11	111.86	111.00	16	14,921	0.11%
2019/11/26	10	105.80	12	107.25	108.50	-2	14,529	-0.01%
2019/11/25	0	0.00	2	98.90	98.90	-2	14,310	-0.01%
2019/11/21	2	93.35	2	92.50	94.20	0	14,551	0.00%
2019/11/14	1	101.00	0	0.00	101.00	1	14,868	0.01%
2019/11/11	10	104.45	9	105.50	103.00	1	15,473	0.01%
2019/11/08	8	110.06	6	110.50	108.50	2	15,364	0.01%
2019/11/07	9	110.11	2	110.25	109.50	7	15,210	0.05%
2019/11/06	3	116.00	0	0.00	115.00	3	15,132	0.02%
2019/11/05	5	122.80	5	122.70	124.00	0	14,872	0.00%
2019/11/04	0	0.00	2	114.50	115.00	-2	14,941	-0.01%
2019/11/01	1	110.50	0	0.00	114.50	1	15,078	0.01%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/29	1	109.00	4	109.25	109.50	-3	15,252	-0.02%
2019/10/28	5	117.60	3	116.67	116.50	2	15,252	0.01%
2019/10/25	4	114.88	1	116.00	113.50	3	15,235	0.02%
2019/10/24	1	115.00	2	114.50	115.50	-1	15,301	-0.01%
2019/10/23	3	119.00	0	0.00	115.00	3	15,372	0.02%
2019/10/22	11	120.05	13	119.62	119.00	-2	15,430	-0.01%
2019/10/21	32	111.38	34	111.00	113.00	-2	15,094	-0.01%
2019/10/18	17	109.26	15	109.33	108.00	2	15,045	0.01%
2019/10/17	23	104.37	29	103.74	110.00	-6	15,039	-0.04%
2019/10/16	19	107.32	12	109.50	100.50	7	14,737	0.05%
2019/10/15	21	106.14	20	106.73	106.00	1	14,272	0.01%
2019/10/14	39	106.15	37	107.64	107.50	2	14,100	0.01%
2019/10/09	43	98.56	53	94.22	100.50	-10	13,740	-0.07%
2019/10/08	68	90.06	74	90.38	91.40	-6	13,266	-0.05%
2019/10/07	16	88.36	22	88.79	88.70	-6	13,351	-0.04%
2019/10/04	12	88.77	0	0.00	87.60	12	13,312	0.09%
2019/10/03	47	88.73	42	88.05	88.30	5	13,326	0.04%
2019/10/02	40	85.80	43	84.75	85.80	-3	12,862	-0.02%
2019/10/01	40	84.10	40	84.33	84.70	0	12,819	0.00%
2019/09/27	31	83.52	31	83.35	83.90	0	12,934	0.00%
2019/09/26	20	84.40	20	84.40	84.40	0	12,980	0.00%
2019/09/25	30	83.18	30	82.87	83.90	0	12,975	0.00%
2019/09/24	55	86.85	55	82.99	82.60	0	13,061	0.00%
2019/09/23	30	87.53	32	87.81	87.50	-2	12,912	-0.02%
2019/09/20	21	86.62	24	87.59	87.30	-3	13,227	-0.02%
2019/09/19	17	86.53	20	86.90	86.60	-3	13,442	-0.02%
2019/09/18	9	87.32	10	87.61	86.00	-1	13,397	-0.01%
2019/09/17	10	85.24	10	86.89	85.40	0	12,890	0.00%
2019/09/16	2	82.35	11	83.58	84.00	-9	12,510	-0.07%
2019/09/12	5	82.52	9	83.04	82.00	-4	12,372	-0.03%
2019/09/11	0	0.00	8	81.80	80.50	-8	12,101	-0.07%
2019/09/10	1	81.20	5	81.10	81.20	-4	11,925	-0.03%
2019/09/09	16	81.68	15	81.70	83.00	1	11,628	0.01%
2019/09/06	10	78.95	2	78.30	78.00	8	10,977	0.07%
2019/09/05	4	77.27	3	76.67	76.20	1	10,564	0.01%
2019/09/04	17	73.71	22	74.10	77.10	-5	10,169	-0.05%
2019/09/03	4	70.55	3	70.13	70.10	1	9,589	0.01%
2019/09/02	0	0.00	1	67.00	68.70	-1	9,455	-0.01%
2019/08/30	1	67.70	1	67.20	67.00	0	9,453	0.00%
2019/08/29	1	66.30	2	65.85	67.50	-1	9,601	-0.01%
2019/08/28	2	64.45	1	64.50	65.90	1	9,688	0.01%
2019/08/27	1	65.80	0	0.00	66.00	1	9,756	0.01%
2019/08/26	2	65.95	0	0.00	66.00	2	9,649	0.02%
2019/08/22	10	71.41	11	71.75	71.50	-1	9,384	-0.01%
2019/08/21	1	71.20	8	71.28	71.40	-7	9,339	-0.07%
2019/08/20	1	72.10	0	0.00	70.50	1	9,302	0.01%
2019/08/16	10	70.70	10	71.00	70.10	0	9,176	0.00%
2019/08/15	1	71.00	1	71.00	71.20	0	9,143	0.00%
2019/08/14	2	75.15	7	75.87	74.20	-5	9,003	-0.06%
2019/08/13	0	0.00	1	71.40	71.30	-1	8,675	-0.01%
2019/08/12	1	71.00	1	71.80	71.10	0	8,647	0.00%
2019/08/08	7	71.16	9	71.79	71.40	-2	8,592	-0.02%
2019/08/07	1	69.80	0	0.00	69.90	1	8,444	0.01%
2019/08/06	2	66.50	0	0.00	69.20	2	8,398	0.02%
2019/08/05	11	70.06	11	69.98	66.80	0	8,224	0.00%
2019/08/02	1	70.80	1	71.40	72.70	0	8,045	0.00%
2019/08/01	0	0.00	1	71.60	73.50	-1	7,985	-0.01%
2019/07/30	1	71.80	0	0.00	71.70	1	7,746	0.01%
2019/07/29	0	0.00	1	74.30	73.80	-1	7,627	-0.01%
2019/07/25	0	0.00	5	72.60	74.60	-5	7,550	-0.07%
2019/07/24	2	73.40	0	0.00	72.80	2	7,436	0.03%
2019/07/23	2	73.55	22	74.51	72.80	-20	7,315	-0.27%
2019/07/22	21	74.35	5	73.76	74.00	16	7,166	0.22%
2019/07/19	13	71.12	6	72.23	72.40	7	6,836	0.10%
2019/07/18	0	0.00	9	68.11	68.90	-9	6,579	-0.14%
2019/07/17	2	69.90	1	69.20	69.00	1	6,507	0.02%
2019/07/16	1	68.80	2	68.90	68.50	-1	6,374	-0.02%
2019/07/15	1	72.90	1	69.10	69.80	0	6,340	0.00%
2019/07/12	6	72.52	2	71.60	72.00	4	6,566	0.06%
2019/07/11	13	72.32	21	71.70	72.50	-8	6,451	-0.12%
2019/07/10	2	67.45	0	0.00	68.40	2	6,067	0.03%
2019/07/09	5	67.80	1	68.00	67.50	4	5,994	0.07%
2019/07/08	5	65.00	5	66.00	66.40	0	5,837	0.00%
2019/07/05	2	64.75	0	0.00	65.10	2	5,746	0.03%
2019/07/04	2	65.20	2	64.20	64.00	0	5,678	0.00%
2019/07/03	2	66.45	2	66.30	65.00	0	5,522	0.00%
2019/07/02	1	64.40	2	64.70	66.00	-1	5,438	-0.02%
2019/07/01	9	66.11	9	66.02	65.60	0	5,352	0.00%
2019/06/28	2	64.60	2	64.50	64.50	0	5,160	0.00%
2019/06/27	5	62.60	11	63.95	65.00	-6	5,060	-0.12%
2019/06/26	6	60.42	1	60.20	60.20	5	4,783	0.10%
2019/06/25	2	57.00	3	56.90	57.10	-1	4,876	-0.02%
2019/06/24	1	57.50	10	56.44	57.40	-9	5,093	-0.18%
2019/06/21	3	56.97	2	57.45	56.10	1	5,048	0.02%
2019/06/20	3	56.60	2	56.35	56.60	1	4,983	0.02%
2019/06/19	1	54.70	1	55.00	55.10	0	5,046	0.00%
2019/06/17	9	52.60	0	0.00	52.80	9	4,964	0.18%
2019/06/12	0	0.00	2	52.90	52.10	-2	5,480	-0.04%
2019/06/06	3	50.23	1	50.80	50.80	2	5,275	0.04%
2019/06/05	2	50.60	0	0.00	49.95	2	5,209	0.04%
2019/06/04	4	48.53	4	48.51	48.55	0	5,016	0.00%
2019/06/03	12	47.83	12	47.28	48.15	0	4,902	0.00%
2019/05/23	0	0.00	1	40.80	41.25	-1	4,893	-0.02%
2019/05/21	0	0.00	1	40.55	42.20	-1	5,003	-0.02%
2019/05/14	1	46.85	0	0.00	46.70	1	5,442	0.02%
2019/05/13	0	0.00	1	50.89	47.80	-1	5,543	-0.02%
2019/05/10	1	50.10	0	0.00	51.00	1	5,558	0.02%
2019/05/09	0	0.00	1	51.20	50.40	-1	5,544	-0.02%
2019/04/26	0	0.00	1	51.10	51.70	-1	5,741	-0.02%
2019/04/24	1	53.00	0	0.00	52.90	1	5,765	0.02%
2019/04/23	11	53.86	10	54.30	53.50	1	5,780	0.02%
2019/04/19	11	54.05	16	54.34	54.00	-5	5,830	-0.09%
2019/04/18	18	54.32	18	55.26	53.70	0	5,847	0.00%
2019/04/15	1	51.60	11	52.64	53.00	-10	5,824	-0.17%
2019/04/12	1	51.60	3	52.07	52.00	-2	5,956	-0.03%
2019/04/11	2	53.80	0	0.00	53.10	2	6,111	0.03%
2019/04/09	9.5	54.27	9	54.70	54.00	0.5	7,067	0.01%
2019/04/08	0	0.00	2	55.30	54.30	-2	7,208	-0.03%
2019/04/03	0.5	53.30	0	0.00	53.30	0.5	7,461	0.01%
2019/04/01	6	55.00	8	54.95	54.00	-2	7,759	-0.03%
2019/03/29	0	0.00	2	54.05	54.00	-2	7,666	-0.03%
2019/03/28	16	55.57	8	56.26	52.80	8	7,511	0.11%
2019/03/27	3	52.13	24	53.49	53.90	-21	7,012	-0.30%
2019/03/26	1	49.05	1	49.10	49.00	0	6,655	0.00%
2019/03/25	1	48.50	1	48.70	48.45	0	6,643	0.00%
2019/03/22	3	50.10	10	49.91	49.90	-7	6,623	-0.11%
2019/03/21	1	49.00	0	0.00	48.85	1	6,491	0.02%
2019/03/20	9	49.07	3	48.97	48.80	6	6,638	0.09%
2019/03/19	0	49.05	2	49.18	49.05	-2	6,655	-0.03%
2019/03/18	2	48.48	4	48.65	48.70	-2	6,553	-0.03%
2019/03/15	8	48.16	6	48.77	47.50	2	6,382	0.03%
2019/03/14	2	46.65	1	46.40	46.25	1	6,063	0.02%
2019/03/11	0	0.00	1	45.60	45.85	-1	6,200	-0.02%
2019/03/07	1	45.70	0	0.00	45.40	1	6,448	0.02%
2019/03/06	2	46.95	0	0.00	46.80	2	6,502	0.03%
2019/02/26	0	0.00	1	48.50	47.80	-1	6,617	-0.02%
2019/02/21	1	48.20	0	0.00	48.45	1	6,544	0.02%
2019/02/20	0	0.00	5	48.75	47.95	-5	6,498	-0.08%
2019/02/15	6	49.54	8	49.05	47.55	-2	6,359	-0.03%
2019/02/14	2	46.60	2	46.85	46.75	0	6,030	0.00%
2019/02/13	1	46.80	0	0.00	46.10	1	5,949	0.02%
2019/02/12	3	46.05	3	46.00	46.20	0	5,884	0.00%
2019/01/30	1	43.30	1	43.25	43.00	0	5,735	0.00%
2019/01/29	1	43.10	0	0.00	43.15	1	5,798	0.02%
2019/01/25	0	0.00	1	44.25	44.15	-1	5,810	-0.02%
2019/01/22	0	0.00	2	43.10	42.50	-2	5,729	-0.03%
2019/01/21	6	42.49	4	42.84	42.90	2	5,709	0.04%
2019/01/18	1	42.80	0	0.00	42.95	1	5,604	0.02%
2019/01/17	2	43.45	0	0.00	43.05	2	5,601	0.04%
2019/01/11	0	0.00	1	45.85	45.25	-1	5,558	-0.02%
2019/01/10	0	0.00	1	46.00	45.50	-1	5,491	-0.02%
2019/01/09	8	45.86	6	45.70	45.10	2	5,407	0.04%
2019/01/08	2	46.00	2	45.83	45.70	0	5,307	0.00%
2019/01/07	5	46.30	5	45.35	44.15	0	5,135	0.00%
2019/01/04	1	44.15	2	44.45	45.00	-1	5,047	-0.02%
2019/01/03	19	46.49	7	47.14	45.85	12	4,916	0.24%
2019/01/02	15	48.37	16	47.98	48.50	-1	4,756	-0.02%
2018/12/28	33	46.41	18	46.33	47.90	15	4,319	0.35%
2018/12/27	3	43.95	5	44.02	43.90	-2	3,808	-0.05%
2018/12/26	15	44.43	11	42.58	42.00	4	3,655	0.11%
2018/12/25	8	43.13	9	43.98	44.85	-1	3,311	-0.03%
2018/12/24	2	41.90	0	0.00	41.75	2	2,931	0.07%
2018/12/18	1	40.40	0	0.00	40.25	1	2,911	0.03%
2018/12/14	1	41.45	0	0.00	41.85	1	2,893	0.03%
2018/12/13	0	0.00	2	43.73	43.00	-2	2,877	-0.07%
2018/12/11	0	0.00	2	39.30	39.45	-2	2,657	-0.08%
2018/12/05	5	41.66	2	41.80	41.55	3	2,854	0.11%
2018/12/04	1	42.40	3	42.60	41.80	-2	2,842	-0.07%
2018/11/30	12	41.96	10	40.25	40.25	2	2,770	0.07%
2018/11/29	2	39.65	2	39.95	40.40	0	2,639	0.00%
2018/11/28	0	0.00	6	38.38	38.60	-6	2,650	-0.23%
2018/11/27	6	37.96	10	37.60	37.95	-4	2,627	-0.15%
2018/11/23	10	36.74	10	36.88	36.15	0	2,564	0.00%
2018/11/19	1	36.35	0	0.00	36.55	1	2,480	0.04%
2018/11/16	9	36.65	0	0.00	36.10	9	2,479	0.36%
2018/11/15	3	36.13	0	0.00	36.20	3	2,482	0.12%
2018/11/06	2	41.55	2	41.50	41.00	0	2,523	0.00%
2018/10/15	1	39.00	1	39.75	40.00	0	3,010	0.00%
2018/10/11	2	37.50	1	37.90	37.50	1	3,112	0.03%
2018/10/04	1	46.00	0	0.00	46.20	1	3,325	0.03%
2018/10/01	2	48.95	0	0.00	49.40	2	3,436	0.06%
2018/09/26	0	0.00	1	50.50	49.40	-1	3,633	-0.03%
2018/09/20	0	0.00	1	48.00	46.70	-1	4,035	-0.02%
2018/09/19	2	48.28	1	48.30	47.70	1	4,123	0.02%
2018/09/18	0	0.00	1	47.65	48.55	-1	4,365	-0.02%
2018/09/14	2	47.80	2	48.50	48.70	0	4,592	0.00%
2018/09/13	2	46.35	2	46.30	46.70	0	4,756	0.00%
2018/09/10	3	51.17	0	0.00	49.55	3	5,604	0.05%
2018/09/07	3	54.37	0	0.00	54.50	3	6,257	0.05%
2018/09/06	0	0.00	7	56.40	56.30	-7	6,334	-0.11%
2018/09/05	4	57.30	4	57.80	57.00	0	6,570	0.00%
2018/09/04	6	58.88	1	59.20	57.90	5	6,611	0.08%
2018/09/03	1	56.60	0	0.00	55.80	1	6,561	0.02%
2018/08/29	0	0.00	3	57.80	58.00	-3	6,964	-0.04%
2018/08/28	2	58.00	0	0.00	57.60	2	7,024	0.03%
2018/08/27	0	0.00	2	56.80	57.60	-2	7,060	-0.03%
2018/08/22	5	58.28	2	57.80	57.80	3	7,151	0.04%
2018/08/20	0	0.00	1	55.30	55.60	-1	7,213	-0.01%
2018/08/16	0	0.00	1	56.10	56.80	-1	7,284	-0.01%
2018/08/15	1	58.30	0	0.00	57.40	1	7,251	0.01%
2018/08/14	1	56.00	2	56.80	59.00	-1	7,260	-0.01%
2018/08/13	2	54.90	0	0.00	55.10	2	7,271	0.03%
2018/08/09	2	59.45	0	0.00	59.50	2	7,274	0.03%
2018/08/08	1	60.40	0	0.00	60.40	1	7,342	0.01%
2018/08/07	0	0.00	2	60.90	61.00	-2	7,403	-0.03%
2018/08/06	1	60.00	3	60.57	60.60	-2	7,457	-0.03%
2018/08/03	3	60.23	3	60.57	60.30	0	7,509	0.00%
2018/08/02	4	59.53	4	60.15	60.20	0	7,587	0.00%
2018/08/01	0	0.00	6	60.30	60.60	-6	7,627	-0.08%
2018/07/31	3	58.60	0	0.00	58.50	3	7,749	0.04%
2018/07/30	9	59.30	1	58.80	57.10	8	7,696	0.10%
2018/07/27	5	61.88	2	62.60	62.20	3	7,659	0.04%
2018/07/26	2	61.95	5	62.44	62.00	-3	7,659	-0.04%
2018/07/25	7	61.01	2	61.70	61.40	5	7,631	0.07%
2018/07/23	3	61.50	2	61.00	61.00	1	7,538	0.01%
2018/07/20	1	69.20	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1	68.50	1	68.80	68.50	0	7,479	0.00%
2018/07/16	1	74.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	5	75.16	4	74.65	74.10	1	7,717	0.01%
2018/07/12	0	0.00	2	72.95	74.30	-2	7,777	-0.03%
2018/07/10	1	71.40	0	0.00	71.20	1	8,152	0.01%
2018/07/09	1	69.00	0	0.00	68.80	1	8,229	0.01%
2018/07/05	0	0.00	15	69.73	69.30	-15	8,417	-0.18%
2018/07/03	2	71.35	0	0.00	69.30	2	8,542	0.02%
2018/07/02	1	75.50	1	75.40	74.00	0	8,382	0.00%
2018/06/29	6	77.00	3	78.00	76.80	3	8,241	0.04%
2018/06/28	5	75.54	5	75.62	75.00	0	8,087	0.00%
2018/06/27	3	76.63	7	76.74	75.20	-4	7,997	-0.05%
2018/06/25	7	76.19	2	75.45	74.00	5	7,689	0.07%
2018/06/22	18	76.96	34	77.17	74.60	-16	7,564	-0.21%
2018/06/21	11	75.25	1	75.30	74.50	10	7,364	0.14%
2018/06/20	2	71.80	2	70.60	70.10	0	7,220	0.00%
2018/06/19	9	79.56	9	78.66	75.80	0	6,988	0.00%
2018/06/15	33	77.60	35	78.02	78.70	-2	6,386	-0.03%
2018/06/14	4	72.35	2	71.85	71.60	2	5,697	0.04%
2018/06/13	12	72.73	11	71.36	72.80	1	5,649	0.02%
2018/06/12	1	68.80	2	69.00	68.80	-1	5,449	-0.02%
2018/06/11	2	68.40	2	67.80	67.80	0	5,399	0.00%
2018/06/08	1	69.00	0	0.00	69.10	1	5,381	0.02%
2018/06/07	1	70.60	1	71.00	70.40	0	5,354	0.00%
2018/06/06	2	69.20	3	69.27	68.80	-1	5,211	-0.02%
2018/06/05	2	67.05	5	67.22	66.70	-3	5,110	-0.06%
2018/06/04	1	67.90	0	0.00	67.40	1	5,120	0.02%
2018/06/01	2	66.30	2	67.50	67.30	0	5,098	0.00%
2018/05/31	2	66.10	1	66.00	66.00	1	5,079	0.02%
2018/05/30	1	65.00	0	0.00	65.50	1	5,094	0.02%
2018/05/29	2	67.05	3	66.80	66.30	-1	5,095	-0.02%
2018/05/28	2	67.50	3	67.70	67.70	-1	5,067	-0.02%
2018/05/25	3	65.97	2	65.90	66.30	1	5,030	0.02%
2018/05/23	1	63.60	0	0.00	63.60	1	4,964	0.02%
2018/05/22	4	64.85	2	65.30	64.20	2	5,011	0.04%
2018/05/21	1	64.80	1	64.70	64.80	0	5,012	0.00%
2018/05/17	2	64.40	1	64.10	63.60	1	5,028	0.02%
2018/05/16	2	64.70	2	63.50	63.40	0	5,027	0.00%
2018/05/15	0	0.00	2	66.20	65.70	-2	5,024	-0.04%
2018/05/14	1	67.80	1	68.10	68.00	0	5,097	0.00%
2018/05/11	3	69.97	1	68.40	67.50	2	5,060	0.04%
2018/05/10	12	68.54	1	68.70	68.60	11	5,084	0.22%
2018/05/09	0	0.00	3	68.00	67.20	-3	5,131	-0.06%
2018/05/08	5	67.22	6	66.18	67.10	-1	5,160	-0.02%
2018/05/07	0	0.00	2	64.80	64.60	-2	5,373	-0.04%
2018/05/04	0	0.00	3	64.80	64.00	-3	5,382	-0.06%
2018/05/02	5	62.92	0	0.00	63.30	5	5,381	0.09%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/27	1	61.00	20	62.65	61.00	-19	5,518	-0.34%
2018/04/26	10	61.20	0	0.00	59.70	10	5,516	0.18%
2018/04/24	6	61.75	0	0.00	61.90	6	5,534	0.11%
2018/04/23	6	65.93	25	66.44	65.10	-19	5,446	-0.35%
2018/04/20	14	69.65	0	0.00	68.80	14	5,457	0.26%
2018/04/18	0	0.00	3	73.00	72.60	-3	5,457	-0.05%
2018/04/17	15	72.53	10	72.80	71.00	5	5,323	0.09%
2018/04/16	20	72.35	13	72.41	73.90	7	5,120	0.14%
2018/04/12	0	0.00	1	69.20	68.10	-1	4,916	-0.02%
2018/04/11	0	0.00	1	66.20	65.60	-1	4,770	-0.02%
2018/04/10	0	0.00	10	67.50	65.20	-10	4,870	-0.21%
2018/04/09	0	0.00	2	64.90	65.60	-2	4,948	-0.04%
2018/04/03	1	59.80	0	0.00	59.70	1	4,918	0.02%
2018/03/29	10	62.16	0	0.00	61.90	10	5,457	0.18%
2018/03/28	1	61.80	3	62.00	62.80	-2	5,551	-0.04%
2018/03/22	2	65.35	0	0.00	64.20	2	6,360	0.03%
2018/03/16	0	0.00	8	67.63	65.60	-8	7,111	-0.11%
2018/03/15	8	67.30	0	0.00	67.30	8	7,364	0.11%
2018/03/14	2	68.00	2	68.50	67.30	0	7,818	0.00%
2018/03/12	11	66.77	11	66.79	66.80	0	8,360	0.00%
2018/03/07	5	63.28	6	62.98	62.00	-1	9,434	-0.01%
2018/03/06	4	63.63	3	63.27	63.00	1	9,910	0.01%
2018/03/05	1	65.00	2	66.20	63.50	-1	10,312	-0.01%
2018/03/02	2	66.20	12	65.93	66.00	-10	10,928	-0.09%
2018/02/22	1	69.50	0	0.00	68.00	1	12,907	0.01%
2018/02/21	0	0.00	1	66.50	67.80	-1	12,973	-0.01%
2018/02/09	4	63.35	6	63.30	63.10	-2	13,187	-0.02%
2018/02/08	2	65.85	3	65.77	64.00	-1	13,132	-0.01%
2018/02/07	3	68.40	4	68.08	66.70	-1	13,079	-0.01%
2018/02/06	4	65.75	0	0.00	65.30	4	13,028	0.03%
2018/02/05	6	72.05	6	70.23	72.50	0	12,926	0.00%
2018/02/02	18	74.32	16	74.50	73.10	2	12,932	0.02%
2018/02/01	3	73.93	10	73.15	73.90	-7	12,910	-0.05%
2018/01/31	5	72.42	2	72.85	72.50	3	12,812	0.02%
2018/01/30	5	73.60	5	72.60	71.60	0	12,766	0.00%
2018/01/26	10	69.70	0	0.00	69.60	10	12,561	0.08%
2018/01/25	9	68.09	8	68.65	69.70	1	12,866	0.01%
2018/01/24	3	68.80	2	69.30	68.70	1	12,819	0.01%
2018/01/22	1	71.00	1	71.60	71.50	0	12,869	0.00%
2018/01/19	0	0.00	5	70.50	70.80	-5	12,893	-0.04%
2018/01/18	3	72.80	3	71.73	70.10	0	13,001	0.00%
2018/01/17	1	72.20	1	72.30	72.30	0	13,148	0.00%
2018/01/16	16	72.81	11	71.47	71.30	5	13,100	0.04%
2018/01/12	1	68.30	0	0.00	68.50	1	12,811	0.01%
2018/01/11	2	67.40	2	67.80	67.90	0	12,812	0.00%
2018/01/10	1	68.00	1	68.40	67.40	0	12,790	0.00%
2018/01/09	2	69.95	1	68.40	68.80	1	12,750	0.01%
2018/01/08	0	0.00	6	72.90	71.90	-6	12,615	-0.05%
2018/01/05	2	74.40	8	73.58	73.60	-6	12,565	-0.05%
2018/01/04	5	74.00	3	72.67	73.20	2	12,503	0.02%
2018/01/03	3	74.20	2	72.65	74.50	1	12,357	0.01%
2018/01/02	0	0.00	1	67.70	69.10	-1	12,118	-0.01%