宏捷科 (8086)-元大-北府券商分點個股進出

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
135.5
漲跌
▼2.5
漲幅
-1.81%
成交量
2,666張
產業
上櫃半導體類股
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－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	0.1	135.90	0	0.00	135.50	0.1	6,131	0.00%
2024/04/30	10.1	138.01	16	139.59	138.00	-5.9	6,128	-0.10%
2024/04/29	1	137.25	2	136.50	137.00	-1	6,095	-0.02%
2024/04/25	2	130.00	0	0.00	129.50	2	6,159	0.03%
2024/04/24	1	131.51	1	132.00	133.00	0	6,199	0.00%
2024/04/19	3	130.17	2.1	130.49	130.50	0.9	6,244	0.01%
2024/04/18	1	135.50	1	136.00	136.00	0	6,235	0.00%
2024/04/17	2.1	134.81	5	135.20	137.00	-2.9	6,273	-0.05%
2024/04/16	3.3	133.42	0.1	132.00	132.00	3.2	6,267	0.05%
2024/04/15	0.2	139.09	12	137.00	137.00	-11.8	6,267	-0.19%
2024/04/12	2	141.26	0.1	140.38	139.50	1.9	6,300	0.03%
2024/04/11	0.2	142.31	0.4	141.29	142.00	-0.2	6,385	0.00%
2024/04/10	0.1	145.00	0	0.00	145.50	0.1	6,613	0.00%
2024/04/09	5	145.50	1.3	145.60	145.50	3.8	6,700	0.06%
2024/04/08	7.1	150.38	1	151.00	146.00	6.1	6,701	0.09%
2024/04/03	3.2	151.27	13	153.85	153.00	-9.8	6,653	-0.15%
2024/04/02	0.1	148.05	0	0.00	150.00	0.1	6,505	0.00%
2024/04/01	5.2	147.49	0	0.00	146.00	5.2	6,500	0.08%
2024/03/29	4	144.50	0	0.00	144.00	4	6,539	0.06%
2024/03/28	1.1	143.67	0	0.00	143.00	1.1	6,631	0.02%
2024/03/27	0.1	149.00	0	0.00	147.50	0.1	6,657	0.00%
2024/03/26	1	148.00	1	149.50	148.00	0	6,672	0.00%
2024/03/25	1.1	154.50	0	0.00	154.00	1.1	6,721	0.02%
2024/03/22	2	150.50	1	150.45	152.00	1	6,761	0.01%
2024/03/21	11	147.27	1	147.00	146.50	10	6,791	0.15%
2024/03/20	3.1	154.37	0.1	153.00	148.00	3	6,725	0.04%
2024/03/19	7	161.21	1.1	157.32	158.00	5.9	6,646	0.09%
2024/03/18	5.2	156.72	4	156.87	158.00	1.1	6,507	0.02%
2024/03/15	4.1	154.13	4.1	154.75	153.50	0	6,533	0.00%
2024/03/14	0	148.50	0.1	148.00	148.00	-0.1	6,492	0.00%
2024/03/13	3.1	157.34	4	154.61	153.50	-0.9	6,499	-0.01%
2024/03/12	6.3	159.12	6	160.00	157.50	0.3	6,554	0.00%
2024/03/11	8	155.87	11.1	155.80	154.50	-3.1	6,616	-0.05%
2024/03/08	7	152.42	4.1	150.59	148.00	2.9	6,843	0.04%
2024/03/07	11.2	160.06	6.1	160.52	155.50	5.1	6,863	0.07%
2024/03/06	3	156.50	4	153.13	156.50	-1	6,810	-0.01%
2024/03/05	11.2	157.76	12.2	157.61	153.00	-1	7,132	-0.01%
2024/03/04	3	151.66	0	0.00	149.50	3	6,935	0.04%
2024/03/01	5.1	147.59	5	148.80	149.00	0.1	7,028	0.00%
2024/02/29	1	138.02	1.2	141.50	141.50	-0.2	7,376	0.00%
2024/02/27	2.1	141.83	3.1	140.35	137.50	-1	7,583	-0.01%
2024/02/26	4.1	139.65	4	140.63	141.50	0.1	7,726	0.00%
2024/02/23	0.1	143.00	0	0.00	142.00	0.1	7,717	0.00%
2024/02/22	1.1	150.46	1	146.50	145.50	0.1	7,700	0.00%
2024/02/21	12.2	149.59	13.4	149.85	147.50	-1.2	7,663	-0.02%
2024/02/20	4	145.63	3	146.67	143.50	1	7,390	0.01%
2024/02/19	2	141.00	26.2	143.89	146.00	-24.2	7,152	-0.34%
2024/02/16	2.1	131.42	8	132.00	133.00	-5.9	6,911	-0.09%
2024/02/15	2	130.25	4.1	130.38	131.00	-2.1	6,907	-0.03%
2024/02/05	10	128.15	13.1	128.11	127.50	-3.1	6,912	-0.04%
2024/02/02	4.1	124.12	0	0.00	123.00	4.1	7,017	0.06%
2024/02/01	1.1	124.88	1	124.50	124.50	0.1	7,181	0.00%
2024/01/31	2.1	124.73	2	124.25	124.00	0.1	7,284	0.00%
2024/01/30	0	0.00	1	121.00	121.00	-1	7,457	-0.01%
2024/01/22	1	116.00	1	118.50	118.50	0	8,375	0.00%
2024/01/19	1	112.54	0	0.00	115.00	1	8,337	0.01%
2024/01/18	0.2	116.84	0	0.00	113.00	0.2	8,290	0.00%
2024/01/17	1	117.00	0	0.00	116.50	1	8,260	0.01%
2024/01/16	1	115.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	0.1	115.00	1	114.50	116.50	-1	8,198	-0.01%
2024/01/12	1	113.52	0	0.00	113.50	1	8,208	0.01%
2024/01/05	1	117.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	4.1	122.06	1	118.00	118.50	3.1	7,944	0.04%
2024/01/03	5.2	121.12	0	0.00	120.00	5.2	7,701	0.07%
2024/01/02	2	129.75	2	130.00	129.00	0	7,612	0.00%
2023/12/29	0	0.00	4	130.00	131.00	-4	7,661	-0.05%
2023/12/28	0	0.00	1	129.50	128.00	-1	7,880	-0.01%
2023/12/27	2	130.98	1	132.50	132.00	1	7,841	0.01%
2023/12/26	4	128.63	4	129.75	130.00	0	7,810	0.00%
2023/12/25	7	128.29	6	131.58	129.50	1	7,736	0.01%
2023/12/22	1	119.50	2.1	123.05	123.50	-1.1	7,629	-0.01%
2023/12/21	9	119.78	0	0.00	119.00	9	7,557	0.12%
2023/12/20	1.1	121.14	1.1	121.91	122.00	0	7,532	0.00%
2023/12/19	3	124.83	3	126.66	122.50	0	7,433	0.00%
2023/12/18	3	130.67	4	129.75	129.50	-1	7,350	-0.01%
2023/12/15	1	135.50	1	137.00	134.50	0	7,320	0.00%
2023/12/14	6	135.25	4	135.13	134.00	2	7,408	0.03%
2023/12/13	3	137.83	1	136.50	136.00	2	7,405	0.03%
2023/12/12	8	140.44	4	138.88	138.00	4	7,399	0.05%
2023/12/11	1	139.50	1	141.50	140.50	0	7,360	0.00%
2023/12/08	4	140.75	6	140.75	139.00	-2	7,394	-0.03%
2023/12/07	3	141.17	0	142.00	137.50	3	7,512	0.04%
2023/12/06	8.2	138.04	8	141.50	142.00	0.2	7,637	0.00%
2023/12/05	8.2	139.32	7	137.50	139.00	1.2	7,538	0.02%
2023/12/04	1.1	141.42	10.5	139.04	139.50	-9.4	7,401	-0.13%
2023/12/01	5.1	137.61	3	138.00	137.50	2.1	7,428	0.03%
2023/11/30	8.4	137.96	17.6	139.75	139.00	-9.2	7,508	-0.12%
2023/11/29	2.1	129.27	1	130.00	130.50	1.1	7,336	0.01%
2023/11/28	3.3	125.33	3	127.17	127.50	0.3	7,309	0.00%
2023/11/27	21.2	137.63	9	138.17	125.50	12.2	7,161	0.17%
2023/11/24	2	130.75	1.5	135.94	139.00	0.5	6,737	0.01%
2023/11/20	0	0.00	3	122.50	123.00	-3	6,208	-0.05%
2023/11/17	0	0.00	0.3	127.00	127.00	-0.3	6,142	0.00%
2023/11/16	0	0.00	0	128.00	129.50	0	6,124	0.00%
2023/11/14	0	131.00	1.1	130.09	131.00	-1.1	6,020	-0.02%
2023/11/13	0	0.00	1	131.50	131.00	-1	5,958	-0.02%
2023/11/10	7	128.79	9	129.89	132.00	-2	5,855	-0.03%
2023/11/09	4.3	124.36	8.1	127.73	129.50	-3.8	5,621	-0.07%
2023/11/08	4	121.38	11.1	122.32	123.00	-7.1	5,388	-0.13%
2023/11/07	5	120.30	5	121.80	120.00	0	5,235	0.00%
2023/11/06	0.2	116.79	0	0.00	116.50	0.2	4,945	0.00%
2023/11/03	7	114.07	6	113.25	112.00	1	4,829	0.02%
2023/11/02	3	111.50	6	113.08	112.00	-3	4,675	-0.06%
2023/11/01	5	112.80	1	113.50	112.50	4	4,719	0.08%
2023/10/31	0	0.00	1.2	112.25	112.50	-1.2	4,614	-0.03%
2023/10/30	7	103.00	6	102.67	102.50	1	4,409	0.02%
2023/10/26	0.1	96.70	0	0.00	96.00	0.1	4,311	0.00%
2023/10/24	0	0.00	0.1	97.70	97.50	-0.1	4,317	0.00%
2023/10/23	2	98.60	0	0.00	98.80	2	4,354	0.05%
2023/10/20	2.1	98.95	3	98.93	99.00	-1	4,363	-0.02%
2023/10/16	1	107.50	0	0.00	107.50	1	4,590	0.02%
2023/10/11	1	104.50	2	105.25	104.50	-1	4,650	-0.02%
2023/10/05	3	108.33	6	108.08	107.50	-3	4,711	-0.06%
2023/10/04	21.1	111.78	17	111.88	109.00	4.1	4,741	0.09%
2023/10/03	4	109.75	1	109.00	108.50	3	4,573	0.07%
2023/10/02	2	110.00	1	109.00	109.50	1	4,710	0.02%
2023/09/28	2	108.75	2	109.75	107.50	0	4,924	0.00%
2023/09/27	2	107.75	2	108.00	108.00	0	5,086	0.00%
2023/09/26	1	109.50	0	0.00	108.50	1	5,103	0.02%
2023/09/22	1	111.50	0	0.00	111.50	1	5,146	0.02%
2023/09/21	0	0.00	0.1	110.00	110.50	-0.1	5,139	0.00%
2023/09/20	1	110.00	2	111.50	112.50	-1	5,107	-0.02%
2023/09/19	0	0.00	1.5	113.97	113.50	-1.5	5,073	-0.03%
2023/09/18	3.5	119.35	2	119.75	119.00	1.5	4,963	0.03%
2023/09/15	1	118.50	1	117.00	117.00	0	4,928	0.00%
2023/09/14	2	118.50	2	118.00	118.00	0	4,887	0.00%
2023/09/13	1	118.00	2.5	119.60	118.00	-1.5	4,824	-0.03%
2023/09/12	5	119.90	7	121.36	120.50	-2	4,754	-0.04%
2023/09/11	4	122.50	54	118.30	117.50	-50	4,616	-1.08%
2023/09/08	5	114.90	7	115.71	116.50	-2	4,370	-0.05%
2023/09/07	2.1	116.65	3	117.00	115.00	-0.9	4,311	-0.02%
2023/09/06	3	113.01	3.2	114.19	114.00	-0.2	4,118	0.00%
2023/09/05	7.2	112.44	9	111.61	112.00	-1.8	3,955	-0.05%
2023/09/04	3	103.47	8	107.31	110.00	-5	3,740	-0.13%
2023/09/01	1	99.80	10	99.30	100.00	-9	3,578	-0.25%
2023/08/31	3	97.23	0	0.00	97.00	3	3,519	0.09%
2023/08/30	6	96.63	9	97.22	97.70	-3	3,555	-0.08%
2023/08/25	0	0.00	0.3	93.80	93.20	-0.3	3,585	-0.01%
2023/08/24	0	0.00	0.3	94.60	94.40	-0.3	3,576	-0.01%
2023/08/23	1	93.30	2	93.25	94.60	-1	3,561	-0.03%
2023/08/21	2	87.45	0	0.00	87.50	2	3,506	0.06%
2023/08/18	2	87.75	0	0.00	87.50	2	3,505	0.06%
2023/08/17	3	87.40	0	0.00	89.90	3	3,515	0.09%
2023/08/16	0.3	89.00	1	89.00	88.90	-0.7	3,512	-0.02%
2023/08/14	0	0.00	1	90.80	89.50	-1	3,488	-0.03%
2023/08/11	2	92.65	0	0.00	91.80	2	3,487	0.06%
2023/08/09	2	98.00	0	0.00	94.90	2	3,499	0.06%
2023/08/08	1	99.00	0.2	99.20	99.20	0.8	3,431	0.02%
2023/08/07	1	100.00	1	100.50	100.00	0	3,397	0.00%
2023/08/04	2	99.40	3	97.30	99.50	-1	3,254	-0.03%
2023/08/02	2	91.00	0	0.00	90.50	2	3,095	0.06%
2023/07/31	0	0.00	1	94.40	92.30	-1	3,097	-0.03%
2023/07/27	1	91.40	2.5	91.85	91.10	-1.5	3,068	-0.05%
2023/07/26	4	92.30	2	92.40	90.00	2	3,101	0.06%
2023/07/25	0	0.00	1	95.80	95.50	-1	3,086	-0.03%
2023/07/24	1	100.50	1	96.30	95.90	0	3,095	0.00%
2023/07/21	0	0.00	6	97.70	97.50	-6	3,030	-0.20%
2023/07/20	1.1	97.36	9	100.23	100.00	-7.9	3,024	-0.26%
2023/07/19	1	97.80	1	97.40	96.20	0	2,932	0.00%
2023/07/17	3	96.77	0	0.00	96.60	3	2,913	0.10%
2023/07/14	1	97.70	0	0.00	97.60	1	2,935	0.03%
2023/07/13	10	99.41	0	0.00	97.60	10	2,963	0.34%
2023/07/12	1	100.00	4	100.95	99.20	-3	2,963	-0.10%
2023/07/11	3	101.17	1	102.50	103.00	2	2,923	0.07%
2023/07/10	1	99.10	1	100.00	99.90	0	2,853	0.00%
2023/07/06	3.1	99.03	5.2	99.89	101.00	-2.1	2,753	-0.07%
2023/07/05	2.3	97.38	2	94.75	93.90	0.3	2,569	0.01%
2023/07/04	0	0.00	2	91.90	92.20	-2	2,486	-0.08%
2023/07/03	1	89.60	1.1	89.97	91.30	-0.1	2,511	0.00%
2023/06/30	1	90.40	0	0.00	90.30	1	2,543	0.04%
2023/06/28	0.1	87.90	2	87.80	88.00	-1.9	2,944	-0.06%
2023/06/26	1	86.20	2	86.70	86.30	-1	3,127	-0.03%
2023/06/21	4	87.20	0	0.00	87.10	4	3,190	0.13%
2023/06/15	1	91.40	1.3	92.17	92.00	-0.3	3,176	-0.01%
2023/06/14	0	0.00	1	89.90	88.60	-1	3,176	-0.03%
2023/06/12	0.1	90.10	0	0.00	89.80	0.1	3,162	0.00%
2023/06/09	2	91.50	2	90.30	90.30	0	3,153	0.00%
2023/06/08	5	93.80	10	91.15	90.10	-5	3,136	-0.16%
2023/06/07	2.2	92.85	2	93.90	93.20	0.2	3,092	0.01%
2023/06/06	4	87.83	4	89.50	89.60	0	2,970	0.00%
2023/06/05	2	88.75	1	90.00	90.00	1	2,919	0.03%
2023/06/02	2	87.75	3	87.20	88.10	-1	2,829	-0.04%
2023/06/01	2	84.70	4	84.45	84.10	-2	2,751	-0.07%
2023/05/31	1.1	83.06	2	83.95	82.90	-1	2,754	-0.03%
2023/05/30	2	80.85	0	0.00	81.00	2	2,709	0.07%
2023/05/29	5	81.80	0	0.00	81.70	5	2,708	0.18%
2023/05/19	0	0.00	5	77.90	78.00	-5	2,833	-0.18%
2023/05/18	6	77.92	0	0.00	78.00	6	2,834	0.21%
2023/05/16	0	0.00	1	79.00	77.20	-1	2,814	-0.04%
2023/05/15	1	76.10	0	0.00	76.80	1	2,805	0.04%
2023/05/09	0	0.00	0.1	79.00	78.80	-0.1	2,816	0.00%
2023/05/08	0	0.00	1	81.40	81.00	-1	2,812	-0.04%
2023/05/05	2	80.75	0	0.00	80.10	2	2,834	0.07%
2023/05/04	2	81.95	5	82.36	81.20	-3	2,828	-0.11%
2023/05/03	1	82.60	0	0.00	82.10	1	2,846	0.04%
2023/05/02	1	84.70	1	87.10	84.30	0	2,862	0.00%
2023/04/28	1	83.30	0	0.00	82.80	1	2,943	0.03%
2023/04/27	5	80.40	0	0.00	79.60	5	2,979	0.17%
2023/04/24	0	89.60	0	0.00	88.30	0	2,943	0.00%
2023/04/20	1	93.40	1	91.80	90.60	0	2,945	0.00%
2023/04/17	1	93.00	0	0.00	93.90	1	3,010	0.03%
2023/04/14	0	0.00	2	90.75	90.40	-2	2,968	-0.07%
2023/04/13	1	91.20	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	93.00	0	0.00	93.40	1	2,911	0.03%
2023/04/11	8	94.09	9	94.36	93.70	-1	2,871	-0.03%
2023/04/10	1	91.10	0.1	91.45	91.00	0.9	2,772	0.03%
2023/04/07	5	89.98	5.1	89.81	90.60	-0.1	2,734	0.00%
2023/04/06	4	87.78	4	89.03	89.00	0	2,638	0.00%
2023/03/31	0	0.00	1	86.90	87.20	-1	2,585	-0.04%
2023/03/30	3	86.50	3.2	87.01	87.80	-0.2	2,526	-0.01%
2023/03/29	4	88.73	17.1	88.62	85.10	-13.1	2,387	-0.55%
2023/03/28	6	82.82	6	80.67	82.30	0	2,095	0.00%
2023/03/27	0	0.00	8	82.24	82.80	-8	1,974	-0.41%
2023/03/24	0	0.00	1	80.60	80.90	-1	1,894	-0.05%
2023/03/23	0	78.10	0	0.00	78.10	0	1,841	0.00%
2023/03/22	3	78.10	0	0.00	78.10	3	1,842	0.16%
2023/03/20	5	77.80	2	77.20	77.30	3	1,850	0.16%
2023/03/17	0	0.00	0	76.90	77.00	0	1,844	0.00%
2023/03/15	1	74.00	0	0.00	74.00	1	1,808	0.06%
2023/03/07	1	78.70	0	0.00	78.50	1	1,953	0.05%
2023/03/06	2	78.55	1	79.30	79.30	1	1,982	0.05%
2023/03/03	1	75.02	1	75.90	77.50	0	2,067	0.00%
2023/02/24	0	0.00	1	76.80	76.70	-1	2,435	-0.04%
2023/02/23	0	0.00	10	77.85	78.00	-10	2,420	-0.41%
2023/02/22	1	78.00	0	0.00	77.50	1	2,422	0.04%
2023/02/21	3	81.27	1	80.20	79.20	2	2,423	0.08%
2023/02/20	0	0.00	5	79.52	81.00	-5	2,353	-0.21%
2023/02/13	5	76.90	0	0.00	76.30	5	2,419	0.21%
2023/02/09	2	77.45	0	0.00	77.30	2	2,420	0.08%
2023/02/08	1	78.70	1	78.80	78.80	0	2,417	0.00%
2023/02/06	0	0.00	1	76.00	76.70	-1	2,413	-0.04%
2023/02/03	0	0.00	2	76.70	75.60	-2	2,440	-0.08%
2023/02/01	5	78.06	0	0.00	77.90	5	2,486	0.20%
2023/01/31	1	79.20	1	79.50	79.50	0	2,460	0.00%
2023/01/30	1	76.50	1	77.10	79.90	0	2,435	0.00%
2023/01/17	6	71.03	3	73.20	74.20	3	2,326	0.13%
2023/01/13	3	71.70	0	0.00	70.50	3	2,238	0.13%
2023/01/12	0	0.00	1	74.50	72.50	-1	2,229	-0.04%
2023/01/11	5	74.40	0	0.00	74.10	5	2,223	0.22%
2023/01/10	0	0.00	1	74.10	74.20	-1	2,221	-0.05%
2023/01/09	1	75.90	2	76.80	75.20	-1	2,193	-0.05%
2023/01/06	0	0.00	1	72.50	73.10	-1	2,076	-0.05%
2023/01/03	0	0.00	1	69.10	69.10	-1	2,013	-0.05%
2022/12/28	0.3	67.90	0	0.00	66.90	0.3	2,073	0.01%
2022/12/20	2	69.60	0	0.00	67.10	2	2,140	0.09%
2022/12/15	1	71.90	0	0.00	71.90	1	2,144	0.05%
2022/12/09	2	70.95	3	69.87	69.80	-1	2,110	-0.05%
2022/12/07	0.1	71.70	0	0.00	71.50	0.1	2,092	0.00%
2022/12/01	1	75.70	0	0.00	75.40	1	2,018	0.05%
2022/11/30	2	76.55	0	0.00	75.40	2	1,996	0.10%
2022/11/25	1	80.10	11	79.62	79.30	-10	1,999	-0.50%
2022/11/24	16	78.16	8	79.75	81.50	8	2,007	0.40%
2022/11/23	1.1	72.92	2	73.85	75.50	-1	1,717	-0.06%
2022/11/22	0	0.00	5	67.86	68.70	-5	1,617	-0.31%
2022/11/21	1	70.00	0	0.00	67.60	1	1,615	0.06%
2022/11/16	1	68.10	0	0.00	68.60	1	1,764	0.06%
2022/11/14	0	0.00	3	66.73	67.20	-3	1,735	-0.17%
2022/11/10	1	66.60	1	66.40	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1	64.80	64.50	-1	1,622	-0.06%
2022/11/04	0	63.00	0	0.00	63.50	0	1,608	0.00%
2022/11/03	0	0.00	0	63.30	63.40	0	1,598	0.00%
2022/11/01	0	0.00	3	62.70	63.10	-3	1,571	-0.19%
2022/10/31	0	0.00	1	61.30	61.80	-1	1,530	-0.07%
2022/10/28	2	55.50	0	0.00	56.20	2	1,509	0.13%
2022/10/27	2.1	59.99	0	0.00	60.30	2.1	1,465	0.14%
2022/10/14	1	57.20	0	0.00	58.70	1	1,464	0.07%
2022/10/06	1	63.10	0	0.00	63.70	1	1,440	0.07%
2022/09/28	0	60.60	0	0.00	59.70	0	1,402	0.00%
2022/09/26	13.1	66.27	0	0.00	66.10	13.1	1,423	0.92%
2022/09/23	0	0.00	1	71.50	70.20	-1	1,429	-0.07%
2022/09/22	5	68.50	5	69.60	71.50	0	1,445	0.00%
2022/09/19	4	73.00	0	0.00	72.60	4	1,460	0.27%
2022/09/13	1	77.60	0	0.00	76.20	1	1,498	0.07%
2022/09/06	0	0.00	0.1	76.30	75.50	-0.1	1,579	0.00%
2022/09/01	1.1	83.06	1	82.00	80.80	0.1	1,578	0.00%
2022/08/31	2	82.10	9	82.24	82.00	-7	1,524	-0.46%
2022/08/24	5	79.30	5	79.60	77.20	0	1,540	0.00%
2022/08/23	1	80.40	3	79.93	82.00	-2	1,536	-0.13%
2022/08/22	0	76.00	1	75.90	75.60	-1	1,469	-0.07%
2022/08/18	1	76.50	0	0.00	76.60	1	1,507	0.07%
2022/08/17	0.2	76.50	0	0.00	76.80	0.2	1,514	0.01%
2022/08/16	1.1	76.24	0	0.00	76.10	1.1	1,520	0.07%
2022/08/12	6	74.05	0	0.00	75.80	6	1,539	0.39%
2022/08/11	0	74.20	7	74.16	73.50	-7	1,545	-0.45%
2022/08/04	1	69.60	0	0.00	69.20	1	1,658	0.06%
2022/08/02	3	71.80	0	0.00	71.60	3	1,654	0.18%
2022/08/01	1	72.00	0	0.00	72.40	1	1,664	0.06%
2022/07/28	10	70.10	10	70.50	70.50	0	1,747	0.00%
2022/07/27	7	68.96	8	68.98	70.90	-1	1,751	-0.06%
2022/07/26	0	0.00	0.3	74.00	73.70	-0.3	1,710	-0.02%
2022/07/15	3.4	73.31	1	73.40	73.50	2.4	1,835	0.13%
2022/07/14	0	0.00	1	72.80	72.80	-1	1,835	-0.05%
2022/07/12	4	68.78	0	0.00	68.60	4	1,825	0.22%
2022/07/11	0	0.00	5	71.26	71.40	-5	1,825	-0.27%
2022/07/07	5	68.30	0	0.00	69.10	5	1,815	0.28%
2022/07/05	0	0.00	11	71.31	70.70	-11	1,812	-0.61%
2022/07/04	6	72.40	5	76.34	72.00	1	1,807	0.06%
2022/06/30	4	81.30	1	80.60	85.00	3	1,806	0.17%
2022/06/28	0	0.00	1	85.10	84.30	-1	1,797	-0.06%
2022/06/24	10	82.15	0	0.00	82.20	10	1,808	0.55%
2022/06/23	0	0.00	2	80.20	80.70	-2	1,818	-0.11%
2022/06/17	1	83.10	0	0.00	82.60	1	1,799	0.06%
2022/06/16	3	89.90	1	86.70	86.20	2	1,825	0.11%
2022/06/15	2	88.30	1	90.50	91.00	1	1,818	0.05%
2022/06/13	1	90.30	1	89.00	88.10	0	1,867	0.00%
2022/06/10	0	93.30	0	0.00	93.40	0	1,872	0.00%
2022/06/09	1	93.70	0	0.00	93.70	1	1,920	0.05%
2022/06/08	0	0.00	1	94.10	92.90	-1	1,988	-0.05%
2022/06/07	1	94.90	1	94.80	94.60	0	1,983	0.00%
2022/06/06	0	0.00	1	98.20	96.70	-1	1,972	-0.05%
2022/06/02	1	94.70	1	94.40	94.10	0	1,939	0.00%
2022/06/01	2	94.45	3	95.80	95.40	-1	1,958	-0.05%
2022/05/31	2	93.15	2	92.60	94.40	0	1,934	0.00%
2022/05/30	1	90.00	0	0.00	90.10	1	1,943	0.05%
2022/05/27	1	85.70	1	88.30	88.20	0	1,926	0.00%
2022/05/26	1	85.50	1	84.70	84.10	0	1,914	0.00%
2022/05/25	1	84.70	1.2	84.72	84.90	-0.2	1,933	-0.01%
2022/05/24	2	85.60	2	84.30	83.60	0	1,972	0.00%
2022/05/23	3	86.87	1	87.20	85.70	2	1,975	0.10%
2022/05/20	1	87.40	1	86.70	87.80	0	1,996	0.00%
2022/05/18	2	88.40	1	88.10	88.00	1	2,001	0.05%
2022/05/17	11	88.63	11	88.70	88.80	0	1,971	0.00%
2022/05/16	0	0.00	1	84.20	82.00	-1	1,938	-0.05%
2022/05/12	0	0.00	15	82.97	81.30	-15	2,035	-0.74%
2022/05/11	0.3	83.48	0	0.00	83.40	0.3	2,082	0.01%
2022/05/09	0.1	80.50	0	0.00	80.00	0.1	2,170	0.01%
2022/05/06	6	81.98	0	0.00	82.10	6	2,175	0.28%
2022/05/05	2	85.30	2.4	83.97	85.30	-0.4	2,191	-0.02%
2022/04/29	0.1	85.19	0	0.00	84.00	0.1	2,152	0.00%
2022/04/27	10	85.80	0	0.00	83.10	10	2,167	0.46%
2022/04/26	7.1	91.02	2	89.80	89.80	5.1	2,145	0.24%
2022/04/20	0	0.00	1	90.60	90.60	-1	2,184	-0.05%
2022/04/13	0	0.00	1	98.20	98.00	-1	2,452	-0.04%
2022/04/12	1.1	96.92	1	97.70	97.60	0.1	2,501	0.00%
2022/04/07	0.3	95.80	0	0.00	95.70	0.3	2,509	0.01%
2022/03/29	0.2	103.00	0	0.00	103.00	0.2	2,559	0.01%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/23	0	0.00	1	102.00	101.50	-1	2,726	-0.04%
2022/03/21	2	102.75	1	104.50	101.50	1	2,741	0.04%
2022/03/17	0	0.00	1	100.00	101.50	-1	2,748	-0.04%
2022/03/16	0	0.00	60	95.88	98.00	-60	2,722	-2.20%
2022/03/15	0.1	94.50	0	0.00	93.50	0.1	2,697	0.00%
2022/03/14	2	95.50	1	96.70	97.70	1	2,684	0.04%
2022/03/11	1.1	98.24	0	0.00	98.20	1.1	2,642	0.04%
2022/03/09	0.4	100.50	0	0.00	100.50	0.4	2,586	0.02%
2022/03/08	1.4	99.86	0.5	99.70	99.60	0.9	2,604	0.03%
2022/03/07	16.1	101.50	0	0.00	101.50	16.1	2,589	0.62%
2022/03/04	1	105.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	4	110.50	3	110.50	110.00	1	2,628	0.04%
2022/03/02	5	104.50	5	105.00	107.00	0	2,610	0.00%
2022/03/01	1	106.50	4	105.75	106.50	-3	2,633	-0.11%
2022/02/24	6.1	103.57	0	0.00	101.00	6.1	2,723	0.22%
2022/02/23	3	105.33	0	0.00	108.00	3	2,710	0.11%
2022/02/22	9	106.61	0	0.00	104.50	9	2,759	0.33%
2022/02/18	2	109.00	1	109.50	110.00	1	2,858	0.04%
2022/02/17	1	112.00	5	110.50	111.50	-4	2,913	-0.14%
2022/02/16	5.1	110.48	7	109.00	109.00	-1.9	2,929	-0.06%
2022/02/15	3	107.50	0	0.00	107.50	3	2,937	0.10%
2022/02/14	5.1	109.40	3	109.50	108.50	2.1	2,902	0.07%
2022/02/11	4	114.38	2	113.50	113.50	2	2,876	0.07%
2022/02/10	1	117.00	0	0.00	118.00	1	2,850	0.04%
2022/02/09	3	111.00	4	113.25	114.50	-1	2,845	-0.04%
2022/02/07	0.4	115.00	1	112.50	115.00	-0.6	2,876	-0.02%
2022/01/26	1.2	116.67	0	0.00	116.50	1.2	2,887	0.04%
2022/01/25	2	118.00	1	116.00	116.50	1	2,991	0.03%
2022/01/24	0	0.00	1	115.00	118.50	-1	3,051	-0.03%
2022/01/21	0.3	117.90	0	0.00	117.00	0.3	3,215	0.01%
2022/01/20	1	121.50	0	0.00	121.50	1	3,291	0.03%
2022/01/18	4	122.75	0	0.00	122.00	4	3,646	0.11%
2022/01/17	1.3	122.46	0	0.00	124.50	1.3	3,659	0.04%
2022/01/13	1.4	119.63	1.2	119.58	119.50	0.2	3,747	0.00%
2022/01/12	22.5	121.25	2	120.75	119.00	20.5	3,707	0.55%
2022/01/11	4.6	126.63	0	0.00	125.50	4.6	3,610	0.13%
2022/01/10	1.1	127.32	0	0.00	130.50	1.1	3,587	0.03%
2022/01/07	2.6	129.87	1.3	131.31	130.50	1.3	3,580	0.04%
2022/01/06	3	135.67	2	135.75	136.00	1	3,506	0.03%
2022/01/05	1	140.50	0	0.00	138.50	1	3,510	0.03%
2021/12/30	0	0.00	1	142.50	142.00	-1	3,549	-0.03%
2021/12/29	3	141.33	3.2	142.13	142.00	-0.2	3,609	-0.01%
2021/12/28	2	146.50	0	0.00	143.00	2	3,672	0.05%
2021/12/24	4	141.63	6	141.83	141.50	-2	3,727	-0.05%
2021/12/23	5	139.60	1	141.50	141.00	4	3,746	0.11%
2021/12/22	0.1	138.50	0	0.00	139.50	0.1	3,769	0.00%
2021/12/21	0.1	136.50	0	0.00	137.50	0.1	3,741	0.00%
2021/12/20	3.1	134.00	2	134.00	133.50	1.1	3,731	0.03%
2021/12/17	12.9	136.79	2	136.75	137.50	10.9	3,723	0.29%
2021/12/16	3	141.17	0	0.00	142.50	3	3,647	0.08%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	12.1	139.51	0	0.00	139.50	12.1	3,746	0.32%
2021/12/13	0.1	145.00	1	145.50	144.00	-0.9	3,887	-0.02%
2021/12/10	1.1	141.59	1	143.50	141.50	0.1	4,011	0.00%
2021/12/09	1	146.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	2.5	146.00	1	148.00	145.00	1.5	4,087	0.04%
2021/12/07	1	146.00	1	146.00	146.00	0	4,097	0.00%
2021/12/06	3	145.00	0	0.00	144.00	3	4,114	0.07%
2021/12/03	0	0.00	5	144.90	146.00	-5	4,183	-0.12%
2021/12/02	0.1	146.50	0	0.00	146.00	0.1	4,229	0.00%
2021/12/01	5	146.00	4	146.00	146.50	1	4,262	0.02%
2021/11/30	1	148.50	1	150.50	147.00	0	4,382	0.00%
2021/11/29	0	0.00	2.3	145.46	147.00	-2.3	4,439	-0.05%
2021/11/26	1.5	145.53	2	148.00	145.00	-0.5	4,498	-0.01%
2021/11/25	2	149.00	1	152.00	148.00	1	4,473	0.02%
2021/11/24	2	148.50	3	150.33	149.00	-1	4,490	-0.02%
2021/11/23	3	152.33	3	153.17	151.00	0	4,467	0.00%
2021/11/22	0.4	155.00	1	156.00	156.00	-0.6	4,482	-0.01%
2021/11/19	5	158.10	4	159.50	156.00	1	4,636	0.02%
2021/11/18	2	157.00	1	157.50	156.00	1	4,675	0.02%
2021/11/17	3	157.17	3	157.17	157.50	0	4,698	0.00%
2021/11/16	3	154.00	3	154.50	154.50	0	4,643	0.00%
2021/11/15	1.5	152.00	0	0.00	151.50	1.5	4,594	0.03%
2021/11/12	2.5	153.00	1	152.50	152.50	1.5	4,614	0.03%
2021/11/11	0.5	150.67	0	0.00	150.00	0.5	4,616	0.01%
2021/11/10	1	151.50	1	150.50	151.50	0	4,664	0.00%
2021/11/09	3.3	148.43	5	149.80	148.50	-1.8	4,682	-0.04%
2021/11/08	0.3	150.00	2	150.00	149.00	-1.7	4,654	-0.04%
2021/11/05	1	149.00	2	149.25	152.00	-1	4,661	-0.02%
2021/11/04	2.1	151.69	0.2	150.10	150.00	1.9	4,693	0.04%
2021/11/03	2	155.25	2	157.25	155.00	0	4,630	0.00%
2021/11/02	5.1	161.43	2.1	154.53	154.00	3	4,621	0.06%
2021/11/01	2	159.77	2	160.50	161.00	0	4,584	0.00%
2021/10/29	13.2	162.58	13.2	163.53	159.50	-0.1	4,642	0.00%
2021/10/28	14	159.64	0	0.00	158.50	14	4,492	0.31%
2021/10/27	8	158.52	8.1	154.23	161.50	-0.1	4,457	0.00%
2021/10/26	1	147.56	5	148.50	149.00	-4	4,249	-0.09%
2021/10/22	4	136.63	0	0.00	140.00	4	4,315	0.09%
2021/10/21	0.2	145.00	0	0.00	143.50	0.2	4,357	0.00%
2021/10/19	0	0.00	4	141.25	143.00	-4	4,470	-0.09%
2021/10/18	13	139.65	3	141.00	139.00	10	4,745	0.21%
2021/10/12	1	138.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	1	142.50	0	0.00	142.00	1	5,281	0.02%
2021/10/07	1	140.00	1	143.50	141.50	0	5,378	0.00%
2021/10/06	7	139.00	0	0.00	137.50	7	5,607	0.12%
2021/10/05	1.2	136.83	0	0.00	138.50	1.2	5,874	0.02%
2021/10/04	1.2	137.17	0	0.00	132.00	1.2	6,024	0.02%
2021/10/01	23.1	139.55	0	0.00	136.50	23.1	6,243	0.37%
2021/09/29	4.1	140.78	0	0.00	140.50	4.1	6,543	0.06%
2021/09/28	1	147.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1.3	150.58	2	151.50	149.50	-0.7	6,785	-0.01%
2021/09/24	1	150.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	0	0.00	3	151.00	150.00	-3	6,992	-0.04%
2021/09/17	0	0.00	1	145.50	150.50	-1	7,006	-0.01%
2021/09/16	1.1	147.05	1	146.50	144.50	0.1	7,056	0.00%
2021/09/15	5.3	151.40	1	149.50	150.00	4.3	7,098	0.06%
2021/09/13	1	158.00	4	162.38	157.00	-3	7,067	-0.04%
2021/09/10	1.1	162.52	0	0.00	163.50	1.1	7,043	0.01%
2021/09/09	1	167.00	4	165.38	165.00	-3	7,066	-0.04%
2021/09/08	5.1	164.60	3	165.00	164.00	2.1	7,095	0.03%
2021/09/07	0	0.00	2	169.25	165.00	-2	7,193	-0.03%
2021/09/06	3	171.67	3	175.00	172.00	0	7,207	0.00%
2021/09/03	2	173.50	0	0.00	174.00	2	7,311	0.03%
2021/09/02	0	0.00	3	175.50	175.00	-3	7,603	-0.04%
2021/09/01	1.3	173.73	1	173.00	175.00	0.3	7,580	0.00%
2021/08/31	2	167.75	2	167.75	168.50	0	7,481	0.00%
2021/08/30	4.1	165.90	0.4	166.00	166.00	3.7	7,499	0.05%
2021/08/27	0	0.00	3	171.67	170.50	-3	7,502	-0.04%
2021/08/26	5.2	170.10	0	0.00	170.50	5.2	7,514	0.07%
2021/08/25	3	164.50	2	169.75	170.00	1	7,537	0.01%
2021/08/24	0.2	161.00	2	160.75	162.00	-1.8	7,398	-0.02%
2021/08/23	1	155.50	2	150.75	155.00	-1	7,405	-0.01%
2021/08/20	1.1	141.36	5	144.30	145.00	-3.9	7,416	-0.05%
2021/08/19	1	143.50	0.1	143.50	144.50	0.9	7,559	0.01%
2021/08/18	1	139.00	2.1	146.88	150.00	-1.1	7,845	-0.01%
2021/08/17	1	146.00	0	0.00	145.50	1	7,965	0.01%
2021/08/16	0	0.00	1.2	142.31	147.50	-1.2	7,970	-0.01%
2021/08/13	4.2	146.87	3	150.00	145.00	1.2	7,943	0.02%
2021/08/12	4	152.50	0	0.00	153.50	4	7,946	0.05%
2021/08/11	1	155.00	3	155.00	152.00	-2	8,010	-0.02%
2021/08/10	0	0.00	3	154.83	154.00	-3	8,085	-0.04%
2021/08/09	2	159.00	3	161.83	158.50	-1	8,142	-0.01%
2021/08/06	2	162.50	2	162.50	162.50	0	8,227	0.00%
2021/08/05	1	163.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	2	165.50	0	0.00	165.50	2	8,341	0.02%
2021/08/02	5	164.70	1	161.50	161.50	4	8,306	0.05%
2021/07/30	0	0.00	3	166.50	164.00	-3	8,322	-0.04%
2021/07/29	4	164.00	0	0.00	167.00	4	8,323	0.05%
2021/07/28	2	168.50	5.4	166.41	165.00	-3.4	8,391	-0.04%
2021/07/27	1	177.50	1	176.50	169.50	0	8,463	0.00%
2021/07/26	1	177.50	1	180.00	177.50	0	8,524	0.00%
2021/07/23	0.2	177.00	0	0.00	176.00	0.2	8,542	0.00%
2021/07/22	10.1	186.59	10	184.60	183.50	0.1	8,500	0.00%
2021/07/21	5	183.60	2	185.25	187.50	3	8,323	0.04%
2021/07/20	2	173.75	1.1	181.13	173.50	0.9	8,132	0.01%
2021/07/19	6	178.17	0	0.00	181.00	6	8,090	0.07%
2021/07/16	2.1	182.14	2	180.00	178.00	0.1	8,076	0.00%
2021/07/15	3	185.17	5	184.42	186.00	-2	8,031	-0.03%
2021/07/14	2	188.50	6	185.58	187.00	-4	7,974	-0.05%
2021/07/13	5.2	194.72	0.1	185.00	181.50	5.1	7,875	0.06%
2021/07/12	1.3	176.23	10.1	181.52	187.00	-8.8	7,644	-0.11%
2021/07/09	7.1	173.29	2	173.25	171.00	5.1	7,354	0.07%
2021/07/08	5.1	169.60	4	168.50	170.00	1.1	7,228	0.01%
2021/07/07	14	164.79	20.3	166.79	167.50	-6.3	7,034	-0.09%
2021/07/06	0	0.00	1	161.50	160.50	-1	6,822	-0.01%
2021/07/05	5	163.30	2.5	163.16	161.50	2.6	6,856	0.04%
2021/07/02	3.3	157.33	0.6	159.50	160.50	2.7	6,846	0.04%
2021/07/01	0	150.00	1	156.00	150.00	-1	6,993	-0.01%
2021/06/30	1	158.50	2.5	158.40	155.50	-1.5	6,981	-0.02%
2021/06/29	1.1	156.50	1	156.50	154.00	0.1	6,883	0.00%
2021/06/28	1.2	154.08	3.1	155.66	156.50	-1.9	6,977	-0.03%
2021/06/25	2	156.50	7.1	156.63	155.00	-5.1	6,965	-0.07%
2021/06/24	6.3	155.96	5.1	154.71	155.50	1.2	6,906	0.02%
2021/06/23	2	152.00	100	151.50	152.00	-98	6,737	-1.45%
2021/06/22	100	149.50	3	149.00	148.50	97	6,674	1.45%
2021/06/21	5	149.10	0	0.00	149.50	5	6,650	0.08%
2021/06/16	6	153.42	6.1	148.59	148.50	-0.1	6,684	0.00%
2021/06/15	0	0.00	1.1	149.55	151.00	-1.1	6,544	-0.02%
2021/06/11	2	148.50	2.1	149.43	147.00	-0.1	6,582	0.00%
2021/06/10	5.1	149.53	10.2	149.45	147.00	-5.1	6,566	-0.08%
2021/06/09	1	140.50	0	0.00	141.00	1	6,218	0.02%
2021/06/08	4	138.50	0	0.00	138.00	4	6,244	0.06%
2021/06/07	0	0.00	1	139.00	138.50	-1	6,302	-0.02%
2021/06/04	2	140.25	0.2	138.90	140.00	1.8	6,304	0.03%
2021/06/03	0.1	138.00	0	0.00	137.50	0.1	6,390	0.00%
2021/06/02	1	138.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	1	142.00	1	142.00	143.00	0	6,310	0.00%
2021/05/28	1	139.50	1	140.50	141.50	0	6,278	0.00%
2021/05/27	0.2	137.50	0	0.00	138.00	0.2	6,266	0.00%
2021/05/26	4	138.75	3	138.33	135.50	1	6,186	0.02%
2021/05/25	0	0.00	4	134.00	135.00	-4	5,925	-0.07%
2021/05/24	2	121.50	1	122.50	123.00	1	5,848	0.02%
2021/05/20	1	117.00	0	0.00	117.00	1	5,981	0.02%
2021/05/19	0.1	120.50	3	120.00	121.50	-2.9	6,021	-0.05%
2021/05/18	6	119.83	2	121.00	123.00	4	6,011	0.07%
2021/05/14	2	113.55	0	0.00	116.00	2	6,001	0.03%
2021/05/13	0	0.00	3.3	115.44	121.50	-3.3	6,052	-0.05%
2021/05/12	2	114.00	2	112.25	113.00	0	6,237	0.00%
2021/05/11	0.1	120.00	8	119.31	119.00	-7.9	6,303	-0.12%
2021/05/10	1	129.00	3	130.67	129.50	-2	6,376	-0.03%
2021/05/07	1	132.97	0.3	131.50	134.50	0.8	6,490	0.01%
2021/05/06	0.1	125.30	8	125.63	124.00	-7.9	6,531	-0.12%
2021/05/05	2.5	127.66	0	0.00	127.00	2.5	6,646	0.04%
2021/05/04	5.7	127.99	3	129.00	129.00	2.7	6,867	0.04%
2021/05/03	4.1	145.25	0	0.00	141.50	4.1	7,454	0.05%
2021/04/29	1	156.04	0.1	160.00	156.00	0.9	7,692	0.01%
2021/04/28	11	157.77	12	158.88	158.00	-1	7,845	-0.01%
2021/04/27	4	156.00	3	155.50	159.00	1	7,982	0.01%
2021/04/26	3	152.00	0	0.00	152.00	3	8,109	0.04%
2021/04/23	2	149.75	26	146.62	152.00	-24	8,168	-0.29%
2021/04/22	3	153.67	2	153.25	148.50	1	8,232	0.01%
2021/04/21	4	156.00	2	156.00	156.00	2	8,435	0.02%
2021/04/20	1	157.00	2	159.25	159.00	-1	8,825	-0.01%
2021/04/19	2.1	153.10	5	157.00	158.00	-3	9,012	-0.03%
2021/04/16	3.3	154.35	1	156.50	152.50	2.3	9,471	0.02%
2021/04/15	1	152.00	3	153.17	156.00	-2	9,474	-0.02%
2021/04/14	4	155.88	2	154.76	155.00	2	9,509	0.02%
2021/04/13	1	160.46	2.3	161.33	158.50	-1.2	9,638	-0.01%
2021/04/12	2	163.75	2	170.00	163.00	0	9,678	0.00%
2021/04/09	0	0.00	0.1	165.00	164.00	-0.1	9,762	0.00%
2021/04/08	16.3	169.15	17.3	166.87	166.50	-1	9,878	-0.01%
2021/04/07	3.4	166.04	8.2	164.54	165.50	-4.8	9,876	-0.05%
2021/04/06	1	155.00	4.1	155.38	157.00	-3.1	9,798	-0.03%
2021/04/01	3	157.00	0.2	157.23	153.00	2.8	10,358	0.03%
2021/03/31	5	153.50	4	155.38	156.00	1	10,433	0.01%
2021/03/30	0	0.00	2	147.50	149.00	-2	10,451	-0.02%
2021/03/29	0	148.00	0.4	148.00	147.50	-0.4	10,529	0.00%
2021/03/26	1	141.50	1	143.50	145.50	0	10,544	0.00%
2021/03/25	1	139.00	0.6	140.00	141.00	0.4	10,589	0.00%
2021/03/23	0	0.00	6	142.08	142.50	-6	10,681	-0.06%
2021/03/22	7.2	140.88	4	141.00	141.00	3.2	10,744	0.03%
2021/03/19	1	145.52	1	144.50	144.50	0	10,707	0.00%
2021/03/18	10	148.25	2	147.75	148.00	8	10,725	0.07%
2021/03/17	2.1	147.06	1	149.00	146.00	1.1	10,821	0.01%
2021/03/16	2.5	147.03	1	147.50	146.50	1.5	10,811	0.01%
2021/03/15	2	148.01	1	151.00	147.50	1	10,953	0.01%
2021/03/12	1.1	152.27	0	0.00	152.00	1.1	10,983	0.01%
2021/03/11	0.2	150.80	1	150.50	150.50	-0.8	11,073	-0.01%
2021/03/10	3.1	150.16	3	149.83	148.00	0.1	11,186	0.00%
2021/03/09	5	147.10	2.6	146.44	149.50	2.4	11,559	0.02%
2021/03/08	1	152.50	1	158.50	152.50	0	12,197	0.00%
2021/03/05	0.1	157.82	0	0.00	156.50	0.1	12,262	0.00%
2021/03/04	0	160.00	1	159.50	158.00	-1	12,337	-0.01%
2021/03/03	0.1	162.00	1	162.00	163.00	-0.9	12,440	-0.01%
2021/03/02	0.2	162.50	1	161.50	161.00	-0.8	12,817	-0.01%
2021/02/26	6.1	160.70	3	161.50	159.50	3.1	12,899	0.02%
2021/02/25	4.1	169.49	1	166.50	166.00	3.1	12,939	0.02%
2021/02/24	1.1	170.86	0.9	168.50	166.50	0.2	13,244	0.00%
2021/02/23	1	168.03	6	167.67	167.50	-5	13,435	-0.04%
2021/02/22	4	171.00	1	171.00	171.00	3	13,582	0.02%
2021/02/19	5	166.60	9	167.72	167.00	-4	13,916	-0.03%
2021/02/18	1	164.50	0	0.00	164.50	1	14,899	0.01%
2021/02/17	0.1	162.55	11	161.96	164.50	-10.9	15,466	-0.07%
2021/02/05	1.1	157.23	2	159.00	156.00	-0.9	15,559	-0.01%
2021/02/04	15.2	158.09	0	0.00	159.50	15.2	15,583	0.10%
2021/02/03	8.2	169.56	9	167.61	163.00	-0.8	15,439	-0.01%
2021/02/02	10.2	160.69	11	163.59	168.00	-0.8	15,199	-0.01%
2021/02/01	1.2	151.57	1	150.00	155.50	0.2	15,066	0.00%
2021/01/29	2.2	162.14	2	164.75	155.00	0.2	14,987	0.00%
2021/01/28	10.2	162.31	8.2	162.01	160.00	2	14,856	0.01%
2021/01/27	5.1	166.49	4.1	166.54	166.50	1	14,893	0.01%
2021/01/26	12.1	169.41	14.3	168.93	163.00	-2.2	14,728	-0.02%
2021/01/25	28.1	171.78	49.7	172.97	167.00	-21.5	14,401	-0.15%
2021/01/22	13	162.73	19	163.01	166.00	-6	13,660	-0.04%
2021/01/21	3	151.00	9.1	152.32	151.00	-6.1	13,328	-0.05%
2021/01/20	3	147.83	3.1	147.73	146.50	-0.1	13,151	0.00%
2021/01/19	3	148.17	5.1	146.34	150.00	-2.1	12,974	-0.02%
2021/01/18	1.1	142.33	1	138.00	142.50	0.1	12,790	0.00%
2021/01/15	1	147.00	36	142.19	142.50	-35	12,768	-0.27%
2021/01/14	9.1	152.53	7	149.71	146.00	2.1	12,692	0.02%
2021/01/13	5.3	148.53	34	149.79	149.00	-28.7	12,473	-0.23%
2021/01/12	14.1	144.39	9	142.11	140.00	5.1	12,074	0.04%
2021/01/11	7	142.07	14.1	143.89	144.50	-7.1	11,881	-0.06%
2021/01/08	0.1	133.50	1	133.00	134.00	-1	11,457	-0.01%
2021/01/07	0.1	133.00	4	133.25	132.50	-3.9	11,486	-0.03%
2021/01/06	13.1	139.19	17	135.12	133.50	-4	11,728	-0.03%
2021/01/05	6.5	138.52	14	137.64	138.50	-7.5	11,645	-0.06%
2021/01/04	1.1	137.05	2	137.75	138.50	-0.9	11,776	-0.01%
2020/12/31	13.1	139.50	5	136.70	135.00	8.1	11,690	0.07%
2020/12/30	9	137.94	9	137.50	137.00	0	11,732	0.00%
2020/12/29	1	136.50	4	136.50	136.50	-3	11,841	-0.03%
2020/12/28	26	137.27	18.2	136.60	138.00	7.8	11,835	0.07%
2020/12/25	2.2	129.14	6	128.33	131.00	-3.8	11,339	-0.03%
2020/12/24	7	127.43	2.2	128.01	127.00	4.9	11,406	0.04%
2020/12/23	4	126.50	8	125.56	128.00	-4	11,591	-0.03%
2020/12/22	6.1	123.73	0.2	125.50	122.00	5.9	11,699	0.05%
2020/12/21	0	0.00	2	121.75	126.00	-2	11,830	-0.02%
2020/12/17	7	125.50	18.2	124.74	125.50	-11.2	12,014	-0.09%
2020/12/16	12	121.88	7	124.00	123.50	5	12,000	0.04%
2020/12/15	8.1	119.01	4	119.00	119.00	4.1	12,041	0.03%
2020/12/14	3.3	122.00	4	122.00	121.00	-0.8	12,254	-0.01%
2020/12/11	7	120.93	0	0.00	121.50	7	12,564	0.06%
2020/12/10	5	124.90	6	124.50	125.00	-1	12,969	-0.01%
2020/12/09	4	130.13	4	129.63	128.50	0	13,476	0.00%
2020/12/08	5.1	123.91	1	124.50	124.50	4.1	13,588	0.03%
2020/12/07	5.1	123.71	0	0.00	123.00	5.1	13,556	0.04%
2020/12/04	7	128.71	4.1	128.50	129.00	2.9	13,392	0.02%
2020/12/03	31	131.71	21.1	131.14	128.00	9.9	13,218	0.07%
2020/12/02	14	130.64	11.1	131.19	131.00	2.9	12,834	0.02%
2020/11/30	1.5	123.33	0.5	123.00	121.50	1	12,080	0.01%
2020/11/27	3	123.67	9	122.67	122.00	-6	11,996	-0.05%
2020/11/26	24	123.81	18	124.31	124.50	6	11,870	0.05%
2020/11/25	3	118.00	2.4	119.83	117.00	0.6	11,431	0.01%
2020/11/24	3	120.67	12	121.13	120.50	-9	11,304	-0.08%
2020/11/23	6	124.33	5	124.80	122.00	1	11,216	0.01%
2020/11/20	3	123.17	11	122.55	126.00	-8	10,951	-0.07%
2020/11/19	4	122.00	4	123.00	121.00	0	10,676	0.00%
2020/11/18	30	120.15	22	120.95	121.50	8	10,487	0.08%
2020/11/17	22	123.64	44.2	122.27	118.50	-22.2	10,075	-0.22%
2020/11/16	3	114.83	74	118.16	119.00	-71	9,131	-0.78%
2020/11/13	6.4	105.94	5	106.80	108.50	1.4	8,563	0.02%
2020/11/12	0.2	104.00	5.4	104.52	104.50	-5.2	8,433	-0.06%
2020/11/11	15	102.50	0	0.00	102.50	15	8,359	0.18%
2020/11/10	1.1	103.27	3	101.17	100.50	-1.9	8,369	-0.02%
2020/11/09	11	103.50	0	0.00	104.00	11	8,364	0.13%
2020/11/06	0	0.00	6	103.75	103.00	-6	8,358	-0.07%
2020/11/05	5.3	101.87	0	0.00	103.00	5.3	8,347	0.06%
2020/11/04	7	103.50	3	103.67	102.50	4	8,368	0.05%
2020/11/03	3	100.83	1	100.50	100.50	2	8,487	0.02%
2020/11/02	3	98.80	5	99.18	99.50	-2	8,522	-0.02%
2020/10/30	0	0.00	1	99.40	98.50	-1	8,509	-0.01%
2020/10/29	3	100.27	2	100.25	100.50	1	8,513	0.01%
2020/10/27	0	0.00	13	102.31	104.50	-13	8,513	-0.15%
2020/10/26	1	102.50	19	104.50	102.00	-18	8,498	-0.21%
2020/10/23	4	103.38	3	103.50	104.00	1	8,564	0.01%
2020/10/22	3	101.50	0	0.00	101.00	3	8,547	0.04%
2020/10/21	1	103.00	0	0.00	102.50	1	8,582	0.01%
2020/10/19	0	0.00	1	102.50	103.00	-1	8,628	-0.01%
2020/10/16	1	104.50	6	101.83	101.00	-5	8,639	-0.06%
2020/10/15	6	103.83	2	104.25	103.50	4	8,629	0.05%
2020/10/14	7	106.93	29	107.79	105.00	-22	8,754	-0.25%
2020/10/13	20	105.63	16	105.06	106.00	4	8,527	0.05%
2020/10/12	15	105.37	14	105.14	106.00	1	8,498	0.01%
2020/10/08	9	102.17	7	101.86	101.00	2	8,424	0.02%
2020/10/07	7	105.00	10	104.40	102.50	-3	8,470	-0.04%
2020/10/06	6	104.50	15	104.23	104.50	-9	8,478	-0.11%
2020/10/05	4	103.50	6	102.42	103.50	-2	8,798	-0.02%
2020/09/30	7	100.30	10	101.10	101.50	-3	9,160	-0.03%
2020/09/29	3	100.67	2	100.00	101.00	1	9,258	0.01%
2020/09/28	11	99.85	14	101.46	102.00	-3	9,259	-0.03%
2020/09/25	15	97.67	2	96.60	94.60	13	9,281	0.14%
2020/09/24	3	99.43	2.3	98.45	97.10	0.7	9,450	0.01%
2020/09/23	6	100.38	4	101.38	102.00	2	9,534	0.02%
2020/09/22	0	0.00	1	96.00	98.00	-1	9,348	-0.01%
2020/09/21	1	98.10	2.6	98.31	97.40	-1.6	9,295	-0.02%
2020/09/18	4	99.00	2	99.20	98.60	2	9,229	0.02%
2020/09/17	23	102.35	9	101.83	100.00	14	9,114	0.15%
2020/09/16	7	101.07	27	101.98	100.00	-20	8,922	-0.22%
2020/09/15	24	101.20	12	100.49	102.00	12	8,637	0.14%
2020/09/14	21	99.66	29	99.17	96.70	-8	8,137	-0.10%
2020/09/11	7	92.69	17	92.71	95.30	-10	7,562	-0.13%
2020/09/10	2	89.50	3	89.40	89.20	-1	7,233	-0.01%
2020/09/09	0	0.00	8	87.69	89.00	-8	7,201	-0.11%
2020/09/07	4	88.10	4	88.98	87.40	0	7,315	0.00%
2020/09/04	0.2	88.80	0	0.00	87.40	0.2	7,363	0.00%
2020/09/03	3.2	89.01	6	89.43	88.00	-2.8	7,371	-0.04%
2020/09/01	1	85.40	0	0.00	85.10	1	7,370	0.01%
2020/08/31	3	86.50	1	88.10	86.30	2	7,492	0.03%
2020/08/28	4	86.83	0	0.00	87.20	4	7,879	0.05%
2020/08/27	11	88.10	1	88.90	88.10	10	7,968	0.13%
2020/08/26	12	86.19	5	88.02	89.50	7	8,010	0.09%
2020/08/25	2	85.10	6	85.10	85.00	-4	7,989	-0.05%
2020/08/24	2	83.40	7	83.84	85.00	-5	8,016	-0.06%
2020/08/21	6	84.43	0	0.00	84.50	6	8,076	0.07%
2020/08/20	8	80.30	2	80.50	81.50	6	8,083	0.07%
2020/08/19	1	86.20	0	0.00	86.20	1	8,041	0.01%
2020/08/18	4	90.23	5	89.46	88.80	-1	8,071	-0.01%
2020/08/17	4	92.05	0	0.00	91.70	4	8,058	0.05%
2020/08/14	4	91.73	0	0.00	92.60	4	8,104	0.05%
2020/08/13	4	92.33	7	92.73	91.60	-3	8,157	-0.04%
2020/08/12	5	92.82	0	0.00	93.10	5	8,303	0.06%
2020/08/11	2	94.40	1	96.80	94.60	1	8,348	0.01%
2020/08/10	1	98.10	0	0.00	96.10	1	8,378	0.01%
2020/08/07	14	99.96	8	99.86	98.50	6	8,401	0.07%
2020/08/05	1	97.50	8	97.70	97.50	-7	8,329	-0.08%
2020/08/04	1	96.20	3	96.43	96.60	-2	8,709	-0.02%
2020/08/03	1	96.20	2	96.30	96.10	-1	9,128	-0.01%
2020/07/31	4	95.90	2	96.90	97.20	2	9,216	0.02%
2020/07/30	2	94.10	2	94.20	94.50	0	9,312	0.00%
2020/07/29	3	92.03	0	0.00	93.80	3	9,369	0.03%
2020/07/28	7	93.63	17	94.51	91.90	-10	9,396	-0.11%
2020/07/27	10	96.15	0	0.00	95.90	10	9,428	0.11%
2020/07/24	3	98.87	8	97.61	96.10	-5	9,679	-0.05%
2020/07/23	6	99.48	3	98.80	98.60	3	9,680	0.03%
2020/07/22	55	98.99	3	98.63	99.10	52	9,783	0.53%
2020/07/21	3	97.33	2	97.20	97.70	1	9,763	0.01%
2020/07/20	2	95.40	5	95.48	95.40	-3	9,771	-0.03%
2020/07/17	5	99.32	4	98.80	97.20	1	9,794	0.01%
2020/07/16	4	96.35	5	97.18	96.30	-1	9,711	-0.01%
2020/07/15	5	96.42	37	98.00	96.00	-32	9,738	-0.33%
2020/07/14	9	98.28	6	98.25	97.70	3	9,932	0.03%
2020/07/13	7	101.00	2	102.00	102.00	5	9,837	0.05%
2020/07/10	8	101.50	22	102.09	101.00	-14	9,772	-0.14%
2020/07/09	77.2	108.98	10	109.55	107.00	67.2	9,605	0.70%
2020/07/08	64	105.27	23	106.26	110.50	41	9,125	0.45%
2020/07/07	14	100.64	17	100.94	101.00	-3	8,593	-0.03%
2020/07/06	3	100.53	18	100.94	101.00	-15	8,494	-0.18%
2020/07/03	34	100.37	6	103.42	98.20	28	8,424	0.33%
2020/07/02	7	99.57	10	98.92	99.10	-3	8,282	-0.04%
2020/07/01	11	95.41	23	92.28	95.60	-12	7,965	-0.15%
2020/06/30	0	0.00	8	90.38	90.50	-8	7,750	-0.10%
2020/06/29	4	90.23	0	0.00	90.60	4	7,847	0.05%
2020/06/24	3	92.17	3	92.77	91.90	0	7,896	0.00%
2020/06/22	5	94.08	2	93.70	93.40	3	8,226	0.04%
2020/06/19	9	94.50	7	94.36	93.40	2	8,300	0.02%
2020/06/18	0	0.00	1	93.60	93.10	-1	8,361	-0.01%
2020/06/16	6	92.48	2	92.30	93.30	4	8,585	0.05%
2020/06/15	0	0.00	2	92.20	89.90	-2	8,755	-0.02%
2020/06/12	3	89.10	1	90.80	91.40	2	8,897	0.02%
2020/06/11	4	93.08	10.2	92.50	90.10	-6.2	9,037	-0.07%
2020/06/10	0	0.00	8	95.04	94.50	-8	9,128	-0.09%
2020/06/09	3	93.43	1	93.70	93.70	2	9,272	0.02%
2020/06/08	5	94.06	7	94.34	93.00	-2	9,412	-0.02%
2020/06/05	10	93.86	1.1	93.91	94.00	8.9	9,435	0.09%
2020/06/04	16	94.79	37	93.79	93.50	-21	9,492	-0.22%
2020/06/03	40	95.39	15.2	96.34	93.70	24.8	9,494	0.26%
2020/06/02	7	92.90	2	92.30	91.10	5	9,284	0.05%
2020/06/01	11	91.17	2	91.60	91.90	9	9,379	0.10%
2020/05/29	4	88.55	4	89.88	90.80	0	9,702	0.00%
2020/05/27	0.5	88.80	6	89.47	88.80	-5.5	9,788	-0.06%
2020/05/26	1	89.00	0.1	88.50	88.50	0.9	9,806	0.01%
2020/05/25	2	88.10	6	87.27	88.80	-4	9,789	-0.04%
2020/05/22	5	85.74	2	87.25	85.90	3	9,781	0.03%
2020/05/21	4	88.20	3	87.73	88.80	1	9,752	0.01%
2020/05/20	0	0.00	1	85.60	85.30	-1	9,695	-0.01%
2020/05/19	3	86.50	3	86.53	86.70	0	9,667	0.00%
2020/05/18	11	87.05	5	87.00	85.80	6	9,616	0.06%
2020/05/15	6	91.97	5	92.20	91.10	1	9,483	0.01%
2020/05/14	5	92.80	4	93.30	92.30	1	9,493	0.01%
2020/05/13	8	94.55	10	94.01	95.30	-2	9,489	-0.02%
2020/05/12	16	94.99	9.5	94.96	93.40	6.5	9,548	0.07%
2020/05/11	45	99.07	47	99.11	97.50	-2	9,540	-0.02%
2020/05/08	25	94.48	15	94.81	96.10	10	9,189	0.11%
2020/05/07	0	0.00	4	90.98	91.40	-4	8,821	-0.05%
2020/05/06	8	90.23	6	90.58	89.00	2	8,781	0.02%
2020/05/05	6	89.00	3	90.23	88.50	3	8,759	0.03%
2020/04/30	4	90.90	2	92.00	90.60	2	9,148	0.02%
2020/04/29	4	92.55	19	92.94	91.50	-15	9,139	-0.16%
2020/04/28	4	89.63	5	89.64	89.80	-1	8,958	-0.01%
2020/04/27	19	88.68	1	88.70	88.70	18	9,014	0.20%
2020/04/24	3	87.60	2	87.10	87.60	1	8,918	0.01%
2020/04/23	1	87.30	3	87.83	87.00	-2	8,920	-0.02%
2020/04/22	2	85.05	2	84.95	87.50	0	8,959	0.00%
2020/04/21	7	86.91	5	87.84	86.10	2	8,978	0.02%
2020/04/20	1	87.10	3	86.70	87.90	-2	9,018	-0.02%
2020/04/17	3	88.33	6	91.00	88.10	-3	8,971	-0.03%
2020/04/16	1	87.60	2	87.70	87.80	-1	8,827	-0.01%
2020/04/15	2	87.65	3	88.13	87.80	-1	8,853	-0.01%
2020/04/14	3	87.03	3	87.43	88.00	0	9,047	0.00%
2020/04/13	5	84.62	6	84.87	85.30	-1	9,083	-0.01%
2020/04/10	3	86.77	2	87.10	86.20	1	9,123	0.01%
2020/04/09	0	0.00	2	89.65	86.50	-2	9,195	-0.02%
2020/04/08	6	89.37	2.3	90.36	89.60	3.7	9,340	0.04%
2020/04/07	6	85.45	12	88.61	87.30	-6	9,232	-0.06%
2020/04/06	3	81.50	5	81.00	81.20	-2	9,085	-0.02%
2020/04/01	0	0.00	2	78.50	79.50	-2	9,076	-0.02%
2020/03/31	2	78.30	4	78.53	77.90	-2	9,050	-0.02%
2020/03/30	5	75.58	3.1	76.10	78.40	1.9	9,000	0.02%
2020/03/27	3	77.50	60.3	78.31	75.70	-57.3	8,991	-0.64%
2020/03/26	5	74.56	14	73.43	75.70	-9	8,840	-0.10%
2020/03/25	7.3	74.70	13	74.83	75.70	-5.7	8,754	-0.07%
2020/03/24	14	68.39	14	68.51	69.80	0	8,674	0.00%
2020/03/23	9	61.81	6	61.32	63.80	3	8,641	0.03%
2020/03/20	7	61.94	12	61.72	63.30	-5	8,804	-0.06%
2020/03/19	60	57.86	12	60.04	57.60	48	8,700	0.55%
2020/03/18	10	69.47	5	71.76	64.00	5	8,591	0.06%
2020/03/17	10	73.98	9	75.22	70.50	1	8,513	0.01%
2020/03/16	15	77.82	6	80.50	75.60	9	8,509	0.11%
2020/03/13	16	80.29	6	80.78	83.50	10	8,405	0.12%
2020/03/12	7	88.79	19	86.33	87.70	-12	8,233	-0.15%
2020/03/11	7	95.21	12	94.84	92.40	-5	8,168	-0.06%
2020/03/10	12	94.08	7	91.23	95.90	5	8,272	0.06%
2020/03/09	7	94.49	6	95.73	92.40	1	8,457	0.01%
2020/03/06	17	99.94	17	99.22	98.60	0	8,419	0.00%
2020/03/05	12	99.75	12	99.55	99.60	0	8,434	0.00%
2020/03/04	32	98.30	74	98.78	96.80	-42	8,409	-0.50%
2020/03/03	62	96.26	4	96.33	95.70	58	8,435	0.69%
2020/03/02	3	92.30	6	92.92	94.40	-3	8,804	-0.03%
2020/02/27	4	91.70	10	93.00	90.00	-6	9,012	-0.07%
2020/02/26	0	0.00	3	97.10	96.00	-3	8,934	-0.03%
2020/02/25	4	93.28	6	95.87	97.80	-2	8,892	-0.02%
2020/02/24	3	95.23	0	0.00	95.00	3	8,833	0.03%
2020/02/21	2	97.30	0	0.00	97.80	2	8,794	0.02%
2020/02/20	2	98.40	1	98.70	97.60	1	8,782	0.01%
2020/02/19	0	0.00	5	97.62	97.70	-5	8,733	-0.06%
2020/02/18	4	97.48	2	98.00	96.50	2	8,702	0.02%
2020/02/17	3	97.40	2	97.30	97.20	1	8,639	0.01%
2020/02/14	3	99.90	4	99.50	99.90	-1	8,553	-0.01%
2020/02/13	6	100.83	23	103.76	100.00	-17	8,543	-0.20%
2020/02/12	12	101.63	2	101.75	101.00	10	8,589	0.12%
2020/02/11	5	98.42	7	99.13	99.70	-2	8,629	-0.02%
2020/02/10	1	98.00	0	0.00	95.40	1	8,773	0.01%
2020/02/07	8	99.78	5	98.50	97.00	3	9,047	0.03%
2020/02/06	2	98.65	6	99.25	100.50	-4	9,113	-0.04%
2020/02/05	4	99.18	4	99.83	97.80	0	9,034	0.00%
2020/02/04	5	96.34	9	96.26	96.40	-4	8,705	-0.05%
2020/02/03	4	91.23	5	91.98	94.90	-1	8,610	-0.01%
2020/01/31	6	90.92	5	89.86	91.20	1	8,511	0.01%
2020/01/30	10	89.28	7	91.47	87.30	3	8,531	0.04%
2020/01/20	6	96.02	1	96.00	96.90	5	8,456	0.06%
2020/01/17	1	95.60	2	95.25	94.50	-1	8,431	-0.01%
2020/01/16	2	94.45	4	94.88	95.30	-2	8,427	-0.02%
2020/01/15	7	96.06	5	97.00	95.80	2	8,401	0.02%
2020/01/14	8	94.21	5	94.10	95.20	3	8,835	0.03%
2020/01/13	50	90.67	54	90.20	90.70	-4	9,053	-0.04%
2020/01/10	7	88.73	1	89.70	89.30	6	9,268	0.06%
2020/01/09	0	0.00	7	91.61	91.80	-7	9,510	-0.07%
2020/01/08	62	92.91	60	94.75	90.20	2	10,031	0.02%
2020/01/07	2	101.25	3	98.27	97.60	-1	10,026	-0.01%
2020/01/06	59	100.18	63	102.33	100.00	-4	10,400	-0.04%
2020/01/03	1	102.00	14	103.11	101.50	-13	10,881	-0.12%
2020/01/02	25	103.16	27	104.33	105.00	-2	11,064	-0.02%
2019/12/31	6	99.42	1	99.70	99.50	5	10,948	0.05%
2019/12/30	3	99.87	1	99.80	99.00	2	11,076	0.02%
2019/12/27	1	102.50	1	101.00	101.50	0	11,597	0.00%
2019/12/26	1	100.50	1	100.50	100.00	0	11,658	0.00%
2019/12/25	10	100.94	6	100.08	100.00	4	11,688	0.03%
2019/12/24	24	98.73	22	99.90	98.30	2	11,747	0.02%
2019/12/23	1	103.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	13	103.54	13	104.92	103.50	0	11,897	0.00%
2019/12/19	1	105.00	2	104.50	105.50	-1	12,162	-0.01%
2019/12/18	3	110.00	5	107.60	106.00	-2	12,220	-0.02%
2019/12/17	57	110.70	13	109.58	109.50	44	12,325	0.36%
2019/12/16	1	105.00	1	104.50	104.50	0	12,218	0.00%
2019/12/13	11	107.27	12	104.58	104.50	-1	12,755	-0.01%
2019/12/12	2	103.50	3	105.33	104.50	-1	13,105	-0.01%
2019/12/11	7	105.07	1	104.00	104.00	6	13,238	0.05%
2019/12/10	1	101.50	0	0.00	102.00	1	13,436	0.01%
2019/12/09	7	105.00	3	105.33	103.50	4	13,574	0.03%
2019/12/06	1	106.00	0	0.00	105.50	1	13,831	0.01%
2019/12/05	3	104.83	1	106.50	104.00	2	14,405	0.01%
2019/12/04	10	110.00	10	111.00	107.50	0	14,663	0.00%
2019/12/03	2	107.00	4	107.88	108.50	-2	14,865	-0.01%
2019/11/29	2	112.75	0	0.00	111.50	2	15,404	0.01%
2019/11/28	25	113.38	9	114.89	112.00	16	15,298	0.10%
2019/11/27	15	110.40	20	111.60	111.00	-5	14,921	-0.03%
2019/11/26	5	105.90	3	106.67	108.50	2	14,529	0.01%
2019/11/25	1	99.50	0	0.00	98.90	1	14,310	0.01%
2019/11/22	0	0.00	1	97.40	97.40	-1	14,415	-0.01%
2019/11/20	1	96.00	1	92.80	94.20	0	14,664	0.00%
2019/11/19	1	97.40	0	0.00	97.50	1	14,688	0.01%
2019/11/12	0	0.00	17	97.06	98.10	-17	15,137	-0.11%
2019/11/11	2	104.25	1	104.50	103.00	1	15,473	0.01%
2019/11/08	3	109.83	6	109.92	108.50	-3	15,364	-0.02%
2019/11/07	9	112.22	5	110.80	109.50	4	15,210	0.03%
2019/11/06	17	117.21	7	119.64	115.00	10	15,132	0.07%
2019/11/05	4	120.25	18	122.75	124.00	-14	14,872	-0.09%
2019/11/04	0	0.00	1	113.50	115.00	-1	14,941	-0.01%
2019/11/01	0	0.00	1	113.00	114.50	-1	15,078	-0.01%
2019/10/30	3	110.50	2	109.50	112.00	1	15,199	0.01%
2019/10/29	4	110.63	1	109.00	109.50	3	15,252	0.02%
2019/10/28	0	0.00	1	118.00	116.50	-1	15,252	-0.01%
2019/10/25	1	116.00	0	0.00	113.50	1	15,235	0.01%
2019/10/24	3	115.17	0	0.00	115.50	3	15,301	0.02%
2019/10/23	12	116.00	2	115.00	115.00	10	15,372	0.07%
2019/10/22	36	118.06	40	118.79	119.00	-4	15,430	-0.03%
2019/10/21	19	111.24	3	112.17	113.00	16	15,094	0.11%
2019/10/18	11	109.36	15	108.77	108.00	-4	15,045	-0.03%
2019/10/17	26	102.87	43	105.79	110.00	-17	15,039	-0.11%
2019/10/16	8	100.75	17.2	104.32	100.50	-9.2	14,737	-0.06%
2019/10/15	24	105.71	6	106.67	106.00	18	14,272	0.13%
2019/10/14	28	107.95	10	107.25	107.50	18	14,100	0.13%
2019/10/09	15	93.61	25	98.46	100.50	-10	13,740	-0.07%
2019/10/08	9	90.17	12	90.79	91.40	-3	13,266	-0.02%
2019/10/07	24	88.93	15	88.68	88.70	9	13,351	0.07%
2019/10/04	24	89.13	44	87.97	87.60	-20	13,312	-0.15%
2019/10/03	44	88.30	25	89.04	88.30	19	13,326	0.14%
2019/10/02	6.2	85.48	5.1	85.19	85.80	1.1	12,862	0.01%
2019/10/01	0	0.00	3	83.90	84.70	-3	12,819	-0.02%
2019/09/27	1	82.50	2	82.60	83.90	-1	12,934	-0.01%
2019/09/26	5	84.04	3	84.17	84.40	2	12,980	0.02%
2019/09/25	3.1	82.99	2	83.45	83.90	1.1	12,975	0.01%
2019/09/24	8	83.35	23	84.84	82.60	-15	13,061	-0.11%
2019/09/23	25	87.40	22	87.55	87.50	3	12,912	0.02%
2019/09/20	35	86.67	40	87.56	87.30	-5	13,227	-0.04%
2019/09/19	23	86.24	21	86.77	86.60	2	13,442	0.01%
2019/09/18	5	86.08	15	86.95	86.00	-10	13,397	-0.07%
2019/09/17	27	84.88	24.5	85.52	85.40	2.5	12,890	0.02%
2019/09/16	9	82.60	4	82.88	84.00	5	12,510	0.04%
2019/09/12	24.5	82.58	24	82.58	82.00	0.5	12,372	0.00%
2019/09/11	21	81.54	0	0.00	80.50	21	12,101	0.17%
2019/09/10	10	80.51	6	82.48	81.20	4	11,925	0.03%
2019/09/09	8	81.15	17	81.49	83.00	-9	11,628	-0.08%
2019/09/06	12	78.83	25	78.96	78.00	-13	10,977	-0.12%
2019/09/05	20	77.40	33	76.05	76.20	-13	10,564	-0.12%
2019/09/04	34	73.93	36	73.76	77.10	-2	10,169	-0.02%
2019/09/03	14	70.39	40	70.96	70.10	-26	9,589	-0.27%
2019/09/02	21	68.44	13	68.41	68.70	8	9,455	0.08%
2019/08/30	3	67.80	10	67.54	67.00	-7	9,453	-0.07%
2019/08/29	14	66.59	3	66.17	67.50	11	9,601	0.11%
2019/08/28	5	65.20	7	65.49	65.90	-2	9,688	-0.02%
2019/08/27	11	66.19	6	66.07	66.00	5	9,756	0.05%
2019/08/26	22	66.34	5	66.00	66.00	17	9,649	0.18%
2019/08/23	9	70.36	7	69.80	69.50	2	9,512	0.02%
2019/08/22	4	71.70	6	71.67	71.50	-2	9,384	-0.02%
2019/08/21	4	70.88	6	71.13	71.40	-2	9,339	-0.02%
2019/08/20	9	71.37	8	71.53	70.50	1	9,302	0.01%
2019/08/19	7	70.57	3	70.87	70.80	4	9,206	0.04%
2019/08/16	14	71.14	9	70.62	70.10	5	9,176	0.05%
2019/08/15	33	71.67	28	71.30	71.20	5	9,143	0.05%
2019/08/14	16	74.44	30	74.57	74.20	-14	9,003	-0.16%
2019/08/13	5	71.20	15	71.73	71.30	-10	8,675	-0.12%
2019/08/12	8	71.35	3	71.73	71.10	5	8,647	0.06%
2019/08/08	16	71.10	20	71.31	71.40	-4	8,592	-0.05%
2019/08/07	9	69.30	13	69.67	69.90	-4	8,444	-0.05%
2019/08/06	24	66.19	25	67.09	69.20	-1	8,398	-0.01%
2019/08/05	15	69.57	3	68.37	66.80	12	8,224	0.15%
2019/08/02	13	71.38	11	71.88	72.70	2	8,045	0.02%
2019/08/01	14	71.79	28	72.80	73.50	-14	7,985	-0.18%
2019/07/31	8	71.03	7	71.40	71.00	1	7,850	0.01%
2019/07/30	19	71.51	6	71.80	71.70	13	7,746	0.17%
2019/07/29	3	73.57	0	0.00	73.80	3	7,627	0.04%
2019/07/26	9	73.56	1	74.20	74.30	8	7,588	0.11%
2019/07/25	6	73.50	5	73.56	74.60	1	7,550	0.01%
2019/07/24	3	73.50	1	72.90	72.80	2	7,436	0.03%
2019/07/23	10	73.97	5	72.48	72.80	5	7,315	0.07%
2019/07/22	2	71.95	2	72.90	74.00	0	7,166	0.00%
2019/07/19	17	71.19	26	71.71	72.40	-9	6,836	-0.13%
2019/07/18	2	68.30	4	69.28	68.90	-2	6,579	-0.03%
2019/07/17	22	69.07	37	69.80	69.00	-15	6,507	-0.23%
2019/07/16	7	69.34	3	70.90	68.50	4	6,374	0.06%
2019/07/15	6	70.50	4	70.90	69.80	2	6,340	0.03%
2019/07/12	8	72.48	7	72.64	72.00	1	6,566	0.02%
2019/07/11	52	70.86	33	73.61	72.50	19	6,451	0.29%
2019/07/10	12	67.90	15	68.33	68.40	-3	6,067	-0.05%
2019/07/09	5	67.22	7	67.44	67.50	-2	5,994	-0.03%
2019/07/08	9	66.09	5	65.88	66.40	4	5,837	0.07%
2019/07/05	2	64.80	6	64.57	65.10	-4	5,746	-0.07%
2019/07/04	2	64.10	1	66.50	64.00	1	5,678	0.02%
2019/07/03	3	66.70	0	0.00	65.00	3	5,522	0.05%
2019/07/02	7	65.23	11	65.02	66.00	-4	5,438	-0.07%
2019/07/01	8	65.63	8	65.64	65.60	0	5,352	0.00%
2019/06/28	5	64.58	7	64.46	64.50	-2	5,160	-0.04%
2019/06/27	27	63.14	30	63.49	65.00	-3	5,060	-0.06%
2019/06/26	24	60.27	17	59.57	60.20	7	4,783	0.15%
2019/06/25	5	57.50	9	57.14	57.10	-4	4,876	-0.08%
2019/06/24	6	57.35	2	57.60	57.40	4	5,093	0.08%
2019/06/21	1	58.00	1	56.30	56.10	0	5,048	0.00%
2019/06/20	0	0.00	7	56.06	56.60	-7	4,983	-0.14%
2019/06/19	0	0.00	9	54.77	55.10	-9	5,046	-0.18%
2019/06/18	2	52.90	1	53.00	53.00	1	4,947	0.02%
2019/06/17	1	51.90	2	52.65	52.80	-1	4,964	-0.02%
2019/06/13	2	52.35	3	52.07	53.00	-1	5,187	-0.02%
2019/06/12	3	52.77	6	52.68	52.10	-3	5,480	-0.05%
2019/06/11	3	51.70	2	51.95	52.10	1	5,405	0.02%
2019/06/10	2	51.80	3	51.20	51.50	-1	5,338	-0.02%
2019/06/06	2	50.25	1	50.30	50.80	1	5,275	0.02%
2019/06/05	2	50.10	3	50.63	49.95	-1	5,209	-0.02%
2019/06/04	0	0.00	1	48.30	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	9	47.44	48.15	-9	4,902	-0.18%
2019/05/30	0	0.00	2	42.23	42.50	-2	4,751	-0.04%
2019/05/27	1	41.30	2	41.63	41.35	-1	4,812	-0.02%
2019/05/24	1	41.25	1	41.80	41.50	0	4,878	0.00%
2019/05/23	1	40.75	0	0.00	41.25	1	4,893	0.02%
2019/05/21	1	41.35	0	0.00	42.20	1	5,003	0.02%
2019/05/20	2	41.60	0	0.00	41.40	2	5,012	0.04%
2019/05/17	2	43.25	2	44.80	43.80	0	5,016	0.00%
2019/05/16	4	46.34	1	46.85	45.25	3	5,312	0.06%
2019/05/15	6	47.60	0	0.00	47.50	6	5,368	0.11%
2019/05/13	2	49.33	0	0.00	47.80	2	5,543	0.04%
2019/05/09	3	50.40	1	51.40	50.40	2	5,544	0.04%
2019/05/08	0	0.00	1	49.90	50.70	-1	5,517	-0.02%
2019/05/02	5	52.56	10	52.63	53.00	-5	5,637	-0.09%
2019/04/26	12	50.75	11	50.23	51.70	1	5,741	0.02%
2019/04/25	1	52.60	1	52.50	52.50	0	5,731	0.00%
2019/04/24	5	52.70	3	52.90	52.90	2	5,765	0.03%
2019/04/23	2	53.85	12	53.43	53.50	-10	5,780	-0.17%
2019/04/22	0	0.00	6	53.80	54.00	-6	5,789	-0.10%
2019/04/19	1	54.00	1	54.50	54.00	0	5,830	0.00%
2019/04/18	28	55.11	26	55.23	53.70	2	5,847	0.03%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	52.60	1	52.70	52.70	0	5,734	0.00%
2019/04/15	5	52.32	5	52.78	53.00	0	5,824	0.00%
2019/04/12	4	51.80	0	0.00	52.00	4	5,956	0.07%
2019/04/11	3	53.70	1	54.60	53.10	2	6,111	0.03%
2019/04/10	2	53.90	34	53.84	54.00	-32	6,532	-0.49%
2019/04/09	4	54.35	3	54.73	54.00	1	7,067	0.01%
2019/04/08	14	54.49	14	54.84	54.30	0	7,208	0.00%
2019/04/03	2	53.25	6	53.45	53.30	-4	7,461	-0.05%
2019/04/02	7	54.46	4	55.03	54.30	3	7,776	0.04%
2019/04/01	9	54.64	7	54.99	54.00	2	7,759	0.03%
2019/03/29	30	55.21	10	54.77	54.00	20	7,666	0.26%
2019/03/28	63	55.22	65	56.71	52.80	-2	7,511	-0.03%
2019/03/27	26	52.51	39	52.57	53.90	-13	7,012	-0.19%
2019/03/26	2	48.88	2	49.10	49.00	0	6,655	0.00%
2019/03/25	1	48.65	0	0.00	48.45	1	6,643	0.02%
2019/03/22	4	50.08	6	50.27	49.90	-2	6,623	-0.03%
2019/03/21	3	48.87	12	48.81	48.85	-9	6,491	-0.14%
2019/03/20	3	49.08	2	49.13	48.80	1	6,638	0.02%
2019/03/19	41	49.34	34	49.05	49.05	7	6,655	0.11%
2019/03/18	5	48.55	4	48.70	48.70	1	6,553	0.02%
2019/03/15	53	49.00	70	48.76	47.50	-17	6,382	-0.27%
2019/03/14	2	46.70	5	46.82	46.25	-3	6,063	-0.05%
2019/03/13	2	46.00	0	0.00	46.10	2	6,087	0.03%
2019/03/12	2	46.30	3	46.48	46.00	-1	6,160	-0.02%
2019/03/11	2	45.70	4	45.69	45.85	-2	6,200	-0.03%
2019/03/08	1	44.75	1	44.75	45.20	0	6,283	0.00%
2019/03/07	8	45.76	1	45.15	45.40	7	6,448	0.11%
2019/03/06	2	47.00	4	46.96	46.80	-2	6,502	-0.03%
2019/03/05	0	0.00	1	47.95	47.50	-1	6,528	-0.02%
2019/03/04	2	47.50	1	47.40	47.80	1	6,592	0.02%
2019/02/27	1	46.75	4	47.70	46.90	-3	6,590	-0.05%
2019/02/26	2	48.20	7	48.26	47.80	-5	6,617	-0.08%
2019/02/25	1	48.15	10	47.80	47.80	-9	6,610	-0.14%
2019/02/22	1.3	47.73	2	47.80	47.55	-0.8	6,555	-0.01%
2019/02/21	4	48.46	0	0.00	48.45	4	6,544	0.06%
2019/02/20	5	49.05	2	49.08	47.95	3	6,498	0.05%
2019/02/19	10	48.20	3	48.10	48.00	7	6,403	0.11%
2019/02/18	4	47.80	14	47.54	47.60	-10	6,414	-0.16%
2019/02/15	36	48.88	12	49.44	47.55	24	6,359	0.38%
2019/02/14	1	46.40	0	0.00	46.75	1	6,030	0.02%
2019/02/13	1	45.75	3	46.13	46.10	-2	5,949	-0.03%
2019/02/12	9	45.28	10	45.98	46.20	-1	5,884	-0.02%
2019/02/11	4	44.30	1	44.80	44.55	3	5,769	0.05%
2019/01/30	2	43.00	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.28	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.65	14	44.50	44.10	-13	5,802	-0.22%
2019/01/25	14	44.48	10	44.55	44.15	4	5,810	0.07%
2019/01/21	9	43.45	15	42.68	42.90	-6	5,709	-0.11%
2019/01/18	0	0.00	1	42.40	42.95	-1	5,604	-0.02%
2019/01/17	1	44.65	4	43.25	43.05	-3	5,601	-0.05%
2019/01/15	6	45.06	3	44.92	44.95	3	5,569	0.05%
2019/01/14	0	0.00	5	45.15	44.70	-5	5,556	-0.09%
2019/01/11	1	45.80	1	45.20	45.25	0	5,558	0.00%
2019/01/10	1	45.55	1	45.50	45.50	0	5,491	0.00%
2019/01/09	8	45.90	31	45.79	45.10	-23	5,407	-0.43%
2019/01/08	45	45.59	20	46.06	45.70	25	5,307	0.47%
2019/01/07	5	45.38	3	46.07	44.15	2	5,135	0.04%
2019/01/04	4	44.46	7	44.17	45.00	-3	5,047	-0.06%
2019/01/03	27	46.37	0.3	46.40	45.85	26.7	4,916	0.54%
2019/01/02	6	48.39	32	48.03	48.50	-26	4,756	-0.55%
2018/12/28	47.3	47.42	54	46.33	47.90	-6.7	4,319	-0.16%
2018/12/27	2	43.65	3	44.07	43.90	-1	3,808	-0.03%
2018/12/26	24	44.67	33	45.34	42.00	-9	3,655	-0.25%
2018/12/25	33	44.27	59	43.54	44.85	-26	3,311	-0.79%
2018/12/24	6	41.58	2	41.20	41.75	4	2,931	0.14%
2018/12/22	21	39.00	1	39.00	39.10	20	2,883	0.69%
2018/12/21	0	0.00	1	38.30	39.40	-1	2,892	-0.03%
2018/12/20	12	38.83	1	39.10	38.50	11	2,885	0.38%
2018/12/19	1	40.35	0	0.00	40.15	1	2,911	0.03%
2018/12/14	4	42.03	7	41.79	41.85	-3	2,893	-0.10%
2018/12/13	24	43.16	10	43.72	43.00	14	2,877	0.49%
2018/12/12	4	41.11	5	41.47	42.45	-1	2,716	-0.04%
2018/12/10	1	38.95	2	39.15	39.40	-1	2,707	-0.04%
2018/12/07	2	40.23	0	0.00	39.90	2	2,766	0.07%
2018/12/06	4	39.41	2	39.05	39.50	2	2,882	0.07%
2018/12/05	6	41.85	1	42.10	41.55	5	2,854	0.18%
2018/12/04	0	0.00	3	42.50	41.80	-3	2,842	-0.11%
2018/12/03	18	42.35	5	42.32	42.45	13	2,839	0.46%
2018/11/30	18	41.27	2	41.20	40.25	16	2,770	0.58%
2018/11/28	0	0.00	2	38.33	38.60	-2	2,650	-0.08%
2018/11/27	0	0.00	1	38.00	37.95	-1	2,627	-0.04%
2018/11/22	1	36.85	3	36.73	36.50	-2	2,519	-0.08%
2018/11/21	1	36.45	0	0.00	36.45	1	2,504	0.04%
2018/11/20	1	36.10	1	36.00	36.05	0	2,495	0.00%
2018/11/16	5	36.32	3	36.20	36.10	2	2,479	0.08%
2018/11/15	4	36.60	2	36.18	36.20	2	2,482	0.08%
2018/11/14	2	38.73	1	38.35	38.00	1	2,415	0.04%
2018/11/13	1	37.40	0	0.00	39.65	1	2,406	0.04%
2018/11/12	2	39.10	2	39.10	39.20	0	2,402	0.00%
2018/11/09	1	38.90	0	0.00	39.35	1	2,445	0.04%
2018/11/08	4	41.33	3	41.23	40.15	1	2,469	0.04%
2018/11/06	2	41.60	3	41.67	41.00	-1	2,523	-0.04%
2018/11/05	1	40.45	5	40.91	40.90	-4	2,478	-0.16%
2018/11/02	4	40.34	2	40.43	40.30	2	2,474	0.08%
2018/11/01	4	39.99	6	40.08	39.80	-2	2,459	-0.08%
2018/10/29	3	36.12	2	35.85	36.20	1	2,473	0.04%
2018/10/26	3	35.50	0	0.00	35.90	3	2,504	0.12%
2018/10/25	1	36.25	0	0.00	36.50	1	2,539	0.04%
2018/10/23	0	0.00	1	40.50	40.25	-1	2,666	-0.04%
2018/10/19	2	41.58	2	41.68	42.45	0	2,701	0.00%
2018/10/18	0	0.00	1	40.30	40.45	-1	2,745	-0.04%
2018/10/17	1	40.70	0	0.00	40.45	1	2,849	0.04%
2018/10/16	0	0.00	1	39.90	39.95	-1	2,978	-0.03%
2018/10/12	0	0.00	2	37.95	39.30	-2	3,074	-0.07%
2018/10/11	3	37.50	1	37.50	37.50	2	3,112	0.06%
2018/10/05	3	43.73	0	0.00	43.55	3	3,258	0.09%
2018/10/04	1	45.90	1	46.70	46.20	0	3,325	0.00%
2018/10/02	1	49.90	1	49.20	49.20	0	3,405	0.00%
2018/09/28	0	0.00	1	48.30	48.35	-1	3,507	-0.03%
2018/09/27	2	49.30	1	49.15	48.75	1	3,577	0.03%
2018/09/26	4	50.00	2	49.55	49.40	2	3,633	0.06%
2018/09/21	1	47.70	1	47.90	48.20	0	3,890	0.00%
2018/09/20	1	47.00	0	0.00	46.70	1	4,035	0.02%
2018/09/19	0	0.00	2	48.08	47.70	-2	4,123	-0.05%
2018/09/18	1	48.10	1	48.45	48.55	0	4,365	0.00%
2018/09/17	4	49.08	2	48.93	49.00	2	4,447	0.04%
2018/09/14	5	48.20	6	46.80	48.70	-1	4,592	-0.02%
2018/09/13	5	46.96	7	45.90	46.70	-2	4,756	-0.04%
2018/09/12	4	45.45	0	0.00	45.70	4	4,871	0.08%
2018/09/11	0	0.00	1	50.50	50.50	-1	4,994	-0.02%
2018/09/10	5	50.56	0	0.00	49.55	5	5,604	0.09%
2018/09/07	2	55.25	1	56.00	54.50	1	6,257	0.02%
2018/09/06	4	56.75	5	56.74	56.30	-1	6,334	-0.02%
2018/09/05	6	57.35	4	58.10	57.00	2	6,570	0.03%
2018/09/04	2	58.45	8	58.80	57.90	-6	6,611	-0.09%
2018/09/03	3	56.43	0	0.00	55.80	3	6,561	0.05%
2018/08/31	3	57.20	1	57.00	57.50	2	6,616	0.03%
2018/08/30	5	58.50	3	58.43	58.00	2	6,861	0.03%
2018/08/28	1	58.00	3	58.10	57.60	-2	7,024	-0.03%
2018/08/27	1	57.00	1	57.40	57.60	0	7,060	0.00%
2018/08/24	1	55.80	0	0.00	56.30	1	7,115	0.01%
2018/08/23	1	56.40	0	0.00	56.80	1	7,142	0.01%
2018/08/22	3	58.10	1	58.20	57.80	2	7,151	0.03%
2018/08/20	0	0.00	1	55.60	55.60	-1	7,213	-0.01%
2018/08/17	1	57.60	1	56.20	55.90	0	7,281	0.00%
2018/08/16	2	56.05	1	56.40	56.80	1	7,284	0.01%
2018/08/14	0	0.00	1	56.70	59.00	-1	7,260	-0.01%
2018/08/13	2	56.25	0	0.00	55.10	2	7,271	0.03%
2018/08/10	7	58.77	1	59.20	58.70	6	7,230	0.08%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	4	60.95	1	61.40	60.40	3	7,342	0.04%
2018/08/07	1	60.80	3	60.80	61.00	-2	7,403	-0.03%
2018/08/06	0	0.00	2	60.30	60.60	-2	7,457	-0.03%
2018/08/03	4	60.30	3	60.47	60.30	1	7,509	0.01%
2018/08/02	4	59.75	2	59.95	60.20	2	7,587	0.03%
2018/08/01	2	59.65	5	60.08	60.60	-3	7,627	-0.04%
2018/07/31	3	58.50	2	58.55	58.50	1	7,749	0.01%
2018/07/30	3	58.03	2	58.40	57.10	1	7,696	0.01%
2018/07/27	1	61.50	1	62.00	62.20	0	7,659	0.00%
2018/07/26	2	62.20	1.2	62.40	62.00	0.8	7,659	0.01%
2018/07/25	1	61.40	1	62.20	61.40	0	7,631	0.00%
2018/07/24	1	60.60	4	60.78	61.60	-3	7,564	-0.04%
2018/07/23	7	61.19	0	0.00	61.00	7	7,538	0.09%
2018/07/20	6	67.78	1	69.50	67.70	5	7,467	0.07%
2018/07/19	3	68.63	2	68.95	68.50	1	7,479	0.01%
2018/07/18	0	0.00	1	70.60	69.20	-1	7,561	-0.01%
2018/07/17	2	72.45	5	71.56	71.10	-3	7,634	-0.04%
2018/07/16	2	73.45	1	73.90	73.00	1	7,668	0.01%
2018/07/13	6	74.48	3	74.37	74.10	3	7,717	0.04%
2018/07/12	6	73.43	8	73.23	74.30	-2	7,777	-0.03%
2018/07/11	0	0.00	19	71.65	71.50	-19	7,951	-0.24%
2018/07/10	2	69.90	3	70.70	71.20	-1	8,152	-0.01%
2018/07/09	4	69.43	4	69.50	68.80	0	8,229	0.00%
2018/07/06	3	68.53	5	68.50	70.00	-2	8,437	-0.02%
2018/07/05	3	69.83	3	70.87	69.30	0	8,417	0.00%
2018/07/04	2	69.40	3	69.47	69.50	-1	8,517	-0.01%
2018/07/03	8	70.91	1	74.40	69.30	7	8,542	0.08%
2018/07/02	12	76.99	10	75.25	74.00	2	8,382	0.02%
2018/06/29	16	77.09	2	77.20	76.80	14	8,241	0.17%
2018/06/28	1	76.60	1	76.30	75.00	0	8,087	0.00%
2018/06/27	5.2	77.70	2	77.20	75.20	3.2	7,997	0.04%
2018/06/26	1	73.60	1	72.50	73.30	0	7,753	0.00%
2018/06/25	4	74.93	6	74.00	74.00	-2	7,689	-0.03%
2018/06/22	17	76.57	6	77.25	74.60	11	7,564	0.15%
2018/06/21	7	73.91	11	74.10	74.50	-4	7,364	-0.05%
2018/06/20	5	71.42	8	70.55	70.10	-3	7,220	-0.04%
2018/06/19	19	78.06	12	79.22	75.80	7	6,988	0.10%
2018/06/15	10	75.20	21	77.93	78.70	-11	6,386	-0.17%
2018/06/14	8	72.04	5	71.96	71.60	3	5,697	0.05%
2018/06/13	10	71.62	11	71.51	72.80	-1	5,649	-0.02%
2018/06/12	3	69.17	2	69.15	68.80	1	5,449	0.02%
2018/06/11	3	68.27	7	68.83	67.80	-4	5,399	-0.07%
2018/06/08	2	69.70	2	69.15	69.10	0	5,381	0.00%
2018/06/07	19	72.02	20	71.46	70.40	-1	5,354	-0.02%
2018/06/06	4	69.00	13	68.81	68.80	-9	5,211	-0.17%
2018/06/05	8	67.34	3	67.30	66.70	5	5,110	0.10%
2018/06/04	2	68.20	1	67.70	67.40	1	5,120	0.02%
2018/06/01	0	0.00	4	67.40	67.30	-4	5,098	-0.08%
2018/05/31	2	66.00	1	66.40	66.00	1	5,079	0.02%
2018/05/30	1	65.00	2	64.50	65.50	-1	5,094	-0.02%
2018/05/29	0	0.00	1	67.10	66.30	-1	5,095	-0.02%
2018/05/28	1	66.90	6	67.02	67.70	-5	5,067	-0.10%
2018/05/25	1	66.60	1	65.80	66.30	0	5,030	0.00%
2018/05/24	2	64.45	4	64.43	64.40	-2	4,960	-0.04%
2018/05/22	6	65.45	1	64.50	64.20	5	5,011	0.10%
2018/05/21	2	64.90	1.2	64.90	64.80	0.8	5,012	0.02%
2018/05/18	1	63.10	1	63.80	63.30	0	4,974	0.00%
2018/05/17	4	63.80	4	64.05	63.60	0	5,028	0.00%
2018/05/16	1	64.00	0	0.00	63.40	1	5,027	0.02%
2018/05/14	5	68.38	10	68.34	68.00	-5	5,097	-0.10%
2018/05/11	13	68.99	4	68.40	67.50	9	5,060	0.18%
2018/05/10	4	68.40	5	68.90	68.60	-1	5,084	-0.02%
2018/05/09	2.2	67.84	2	68.35	67.20	0.2	5,131	0.00%
2018/05/08	8	66.63	9	67.63	67.10	-1	5,160	-0.02%
2018/05/07	1	64.90	1	64.70	64.60	0	5,373	0.00%
2018/05/04	1	64.50	4	64.78	64.00	-3	5,382	-0.06%
2018/05/03	1	63.60	0	0.00	62.50	1	5,331	0.02%
2018/05/02	1	63.20	2	63.15	63.30	-1	5,381	-0.02%
2018/04/30	3	62.03	1	61.90	62.20	2	5,457	0.04%
2018/04/27	3	61.43	3	62.07	61.00	0	5,518	0.00%
2018/04/26	3	60.77	3	62.23	59.70	0	5,516	0.00%
2018/04/25	4	62.35	3	62.40	62.50	1	5,500	0.02%
2018/04/24	9	61.67	12	61.60	61.90	-3	5,534	-0.05%
2018/04/23	6	66.18	6	65.85	65.10	0	5,446	0.00%
2018/04/20	8	69.14	5	69.38	68.80	3	5,457	0.05%
2018/04/19	6	72.68	0	0.00	72.00	6	5,521	0.11%
2018/04/18	5	71.66	8	71.68	72.60	-3	5,457	-0.05%
2018/04/17	43	74.16	44	71.78	71.00	-1	5,323	-0.02%
2018/04/16	8	72.53	8	72.20	73.90	0	5,120	0.00%
2018/04/13	6	69.53	10	69.58	69.50	-4	5,003	-0.08%
2018/04/12	20	68.17	16	68.79	68.10	4	4,916	0.08%
2018/04/11	2	65.60	2	65.70	65.60	0	4,770	0.00%
2018/04/10	3	66.50	2	65.65	65.20	1	4,870	0.02%
2018/04/09	1	65.00	8	64.96	65.60	-7	4,948	-0.14%
2018/04/03	2	60.00	1	59.90	59.70	1	4,918	0.02%
2018/04/02	3	60.87	2	61.05	60.70	1	4,969	0.02%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/29	2	62.20	1	61.90	61.90	1	5,457	0.02%
2018/03/28	4	61.95	4	62.43	62.80	0	5,551	0.00%
2018/03/27	8	63.33	2	62.40	62.40	6	5,731	0.10%
2018/03/23	1	62.30	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	1	66.30	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	1	63.20	1	64.10	64.90	0	6,685	0.00%
2018/03/19	5	64.16	3	63.97	63.60	2	6,963	0.03%
2018/03/16	0	0.00	3	67.33	65.60	-3	7,111	-0.04%
2018/03/15	4	67.45	0	0.00	67.30	4	7,364	0.05%
2018/03/14	1	68.70	3	67.53	67.30	-2	7,818	-0.03%
2018/03/13	1	68.00	2	67.75	67.60	-1	8,097	-0.01%
2018/03/12	7	66.69	8	66.68	66.80	-1	8,360	-0.01%
2018/03/09	1	64.50	1	64.30	64.50	0	8,627	0.00%
2018/03/08	3	63.10	4	64.03	64.20	-1	9,055	-0.01%
2018/03/07	0	0.00	2	63.40	62.00	-2	9,434	-0.02%
2018/03/06	5	63.46	1	63.00	63.00	4	9,910	0.04%
2018/03/05	0	0.00	2	64.10	63.50	-2	10,312	-0.02%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/03/01	1	68.00	4	67.23	67.30	-3	11,114	-0.03%
2018/02/27	9	68.63	6	68.32	67.90	3	11,471	0.03%
2018/02/26	1	68.80	0	0.00	67.80	1	12,192	0.01%
2018/02/23	2	68.75	11	68.82	68.20	-9	12,693	-0.07%
2018/02/22	8	68.85	4.1	68.17	68.00	3.9	12,907	0.03%
2018/02/21	0	0.00	6	66.62	67.80	-6	12,973	-0.05%
2018/02/12	3	63.40	0	0.00	63.20	3	13,107	0.02%
2018/02/09	1	59.70	2	61.90	63.10	-1	13,187	-0.01%
2018/02/08	2	64.00	0	0.00	64.00	2	13,132	0.02%
2018/02/07	3	68.10	2	67.30	66.70	1	13,079	0.01%
2018/02/06	8	67.50	14	65.56	65.30	-6	13,028	-0.05%
2018/02/05	1	72.60	0	0.00	72.50	1	12,926	0.01%
2018/02/02	7	74.26	4	73.58	73.10	3	12,932	0.02%
2018/02/01	13	73.88	8	74.08	73.90	5	12,910	0.04%
2018/01/31	6	72.50	9	72.71	72.50	-3	12,812	-0.02%
2018/01/30	7	73.36	7	73.19	71.60	0	12,766	0.00%
2018/01/29	1	69.60	2	69.90	69.80	-1	12,415	-0.01%
2018/01/26	0	0.00	1	69.60	69.60	-1	12,561	-0.01%
2018/01/25	1	68.40	4	68.28	69.70	-3	12,866	-0.02%
2018/01/24	6	68.65	1	68.90	68.70	5	12,819	0.04%
2018/01/23	3	70.87	2	71.70	70.20	1	12,762	0.01%
2018/01/22	4	71.80	3	71.63	71.50	1	12,869	0.01%
2018/01/19	2	70.65	1	70.60	70.80	1	12,893	0.01%
2018/01/18	1	72.80	3	71.93	70.10	-2	13,001	-0.02%
2018/01/17	2	72.05	2	72.05	72.30	0	13,148	0.00%
2018/01/16	6	72.30	9	72.86	71.30	-3	13,100	-0.02%
2018/01/15	6	70.85	6	70.58	71.70	0	12,963	0.00%
2018/01/12	3	68.47	4	68.40	68.50	-1	12,811	-0.01%
2018/01/11	1	68.40	4	68.10	67.90	-3	12,812	-0.02%
2018/01/10	4	67.65	3	68.27	67.40	1	12,790	0.01%
2018/01/09	16	68.77	2	68.35	68.80	14	12,750	0.11%
2018/01/08	5	72.14	3	73.40	71.90	2	12,615	0.02%
2018/01/05	3	73.90	5	74.10	73.60	-2	12,565	-0.02%
2018/01/04	10	73.34	4	73.10	73.20	6	12,503	0.05%
2018/01/03	8	73.56	15	73.11	74.50	-7	12,357	-0.06%
2018/01/02	2	68.65	7	68.29	69.10	-5	12,118	-0.04%