美時 (1795)-第一金-嘉義券商分點個股進出

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

美時

(1795)

可現股當沖

股價
284.0
漲跌
▲8.0
漲幅
+2.90%
成交量
5,938張
產業
上市生技醫療類股▲1.42%
608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

美時 (1795)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/31	2	284.00	0	0.00	284.00	2	6,466	0.03%
2024/05/30	2.1	278.76	0	0.00	276.00	2.1	6,508	0.03%
2024/05/29	1	279.50	0	0.00	281.00	1	6,518	0.02%
2024/05/27	5	281.10	3	279.00	282.50	2	6,673	0.03%
2024/05/24	2.1	280.74	0	0.00	280.00	2.1	6,892	0.03%
2024/05/23	2	286.00	2	288.00	281.00	0	7,079	0.00%
2024/05/22	1	285.03	2	285.50	287.00	-1	7,028	-0.01%
2024/05/21	8	286.81	2	288.50	286.50	6	7,048	0.09%
2024/05/20	19	297.57	8	292.06	291.50	11	7,042	0.16%
2024/05/17	11	292.82	7.1	299.13	301.00	4	6,923	0.06%
2024/05/16	0	0.00	1	286.00	287.00	-1	6,817	-0.01%
2024/05/15	1.1	284.82	0	0.00	281.00	1.1	6,785	0.02%
2024/05/14	0	0.00	11	281.77	283.00	-11	6,793	-0.16%
2024/05/13	13.1	279.15	3	275.33	279.00	10.1	6,755	0.15%
2024/05/10	0.1	280.00	0	0.00	287.50	0.1	6,691	0.00%
2024/05/09	1.1	283.95	2	283.00	282.00	-0.9	6,727	-0.01%
2024/05/08	0.1	289.50	0	0.00	290.00	0.1	6,751	0.00%
2024/05/07	7	290.21	5	288.70	285.50	2	6,791	0.03%
2024/05/06	15	302.67	7	300.71	300.00	8	6,653	0.12%
2024/05/03	24	313.42	14	309.21	307.50	10	6,634	0.15%
2024/05/02	11	318.23	10	317.45	317.00	1	6,602	0.02%
2024/04/30	1	323.50	0	0.00	323.00	1	6,606	0.02%
2024/04/29	10	328.50	20	328.00	329.00	-10	6,734	-0.15%
2024/04/26	2	310.00	2	313.50	314.50	0	6,767	0.00%
2024/04/24	6	316.52	4	319.00	320.50	2	6,811	0.03%
2024/04/23	2	319.50	0	0.00	320.50	2	6,878	0.03%
2024/04/22	0	0.00	18	314.17	313.00	-18	7,002	-0.26%
2024/04/18	0	0.00	3	321.17	321.00	-3	7,168	-0.04%
2024/04/17	2	335.00	2	340.50	333.50	0	7,175	0.00%
2024/04/16	12	334.50	10.2	339.20	334.00	1.8	7,140	0.03%
2024/04/15	11.2	334.38	12.2	332.34	332.50	-1	7,006	-0.01%
2024/04/12	2	332.00	12	340.79	342.00	-10	7,026	-0.14%
2024/04/11	33	330.17	30	327.02	325.00	3	6,982	0.04%
2024/04/10	5	321.20	10	329.90	326.50	-5	6,910	-0.07%
2024/04/09	10	325.30	5	328.00	323.00	5	6,861	0.07%
2024/04/08	6	327.42	1.7	328.30	325.00	4.4	6,869	0.06%
2024/04/03	3	312.67	2.1	317.00	317.50	0.9	6,735	0.01%
2024/04/02	0	0.00	2	308.75	310.50	-2	6,597	-0.03%
2024/04/01	4	310.25	1.5	313.33	308.00	2.5	6,573	0.04%
2024/03/29	3	304.67	0.3	304.20	304.00	2.8	6,465	0.04%
2024/03/28	8	309.31	3.4	308.03	306.00	4.6	6,436	0.07%
2024/03/27	11.1	296.98	13	311.19	310.00	-1.9	6,315	-0.03%
2024/03/26	6	294.17	6	294.83	293.00	0	5,985	0.00%
2024/03/25	10.5	289.50	7.7	297.82	294.50	2.9	5,987	0.05%
2024/03/22	11.1	288.00	1	278.00	288.50	10.1	5,788	0.17%
2024/03/20	0	0.00	6	277.42	276.50	-6	5,825	-0.10%
2024/03/19	1	271.00	0	0.00	275.50	1	5,811	0.02%
2024/03/18	0.1	270.00	0	0.00	271.00	0.1	5,894	0.00%
2024/03/15	0.2	268.25	0	0.00	271.50	0.2	5,928	0.00%
2024/03/14	1.1	273.45	0	0.00	270.00	1.1	5,896	0.02%
2024/03/13	0.3	276.00	0	0.00	266.50	0.3	5,939	0.01%
2024/03/12	0.2	275.00	0	275.00	274.00	0.2	6,023	0.00%
2024/03/11	5	273.50	0	0.00	273.50	5	6,070	0.08%
2024/03/07	0.5	288.00	0	0.00	284.00	0.5	6,386	0.01%
2024/03/06	0.2	290.50	0	0.00	289.00	0.2	6,581	0.00%
2024/03/05	1	293.50	1	295.00	294.50	0	6,582	0.00%
2024/02/27	2	293.02	4	295.25	296.00	-2	6,802	-0.03%
2024/02/26	0	0.00	3.7	281.16	293.50	-3.7	6,616	-0.06%
2024/02/23	0	0.00	0.5	273.50	272.00	-0.5	6,475	-0.01%
2024/02/22	0	0.00	1.8	276.06	273.00	-1.8	6,523	-0.03%
2024/02/21	0	0.00	1.3	277.70	276.50	-1.3	6,639	-0.02%
2024/02/19	0	0.00	1.4	281.19	275.00	-1.4	6,836	-0.02%
2024/02/16	0.1	275.00	0.1	275.75	277.00	-0.1	6,991	0.00%
2024/02/15	0.1	272.75	2	276.00	273.00	-1.9	7,030	-0.03%
2024/02/05	0.1	275.50	0.4	275.36	275.50	-0.2	7,047	0.00%
2024/02/02	1	273.00	0	0.00	274.50	1	7,221	0.01%
2024/02/01	4	285.88	0.4	284.13	282.00	3.6	7,231	0.05%
2024/01/31	0.5	274.00	1	280.50	279.50	-0.5	7,211	-0.01%
2024/01/30	1	273.00	0.3	280.00	271.00	0.7	7,270	0.01%
2024/01/29	1	274.50	1	276.50	277.00	0	7,243	0.00%
2024/01/26	0	0.00	1	275.00	273.50	-1	7,327	-0.01%
2024/01/25	0.5	276.42	0	0.00	274.50	0.5	7,375	0.01%
2024/01/24	0.4	279.00	0	0.00	278.00	0.4	7,471	0.01%
2024/01/23	1.1	277.92	3	273.50	276.50	-1.9	7,556	-0.03%
2024/01/22	1.4	287.59	5	282.30	282.50	-3.6	7,586	-0.05%
2024/01/19	0	0.00	2	289.00	288.50	-2	7,813	-0.03%
2024/01/18	5	288.40	0	0.00	288.50	5	7,923	0.06%
2024/01/17	7.5	295.18	2	292.75	288.50	5.5	8,052	0.07%
2024/01/16	0.3	297.67	2.2	299.68	303.00	-1.9	8,078	-0.02%
2024/01/15	1	293.00	3.6	291.88	296.50	-2.6	7,934	-0.03%
2024/01/12	2.1	286.33	12.1	282.78	282.50	-10	7,715	-0.13%
2024/01/11	5.2	282.60	19	283.82	281.50	-13.8	7,746	-0.18%
2024/01/10	14	290.00	0.2	289.00	290.00	13.8	7,653	0.18%
2024/01/09	0	0.00	0.2	285.50	288.00	-0.2	7,613	0.00%
2024/01/08	1.4	281.43	1.3	284.40	284.50	0.2	7,572	0.00%
2024/01/05	2	279.75	2.4	280.84	285.00	-0.4	7,456	-0.01%
2024/01/02	0	0.00	0.1	275.50	275.50	-0.1	7,146	0.00%
2023/12/29	0	0.00	0.2	272.00	272.00	-0.2	7,086	0.00%
2023/12/26	0.1	260.50	0	0.00	264.00	0.1	6,955	0.00%
2023/12/25	0.4	260.33	0	0.00	260.00	0.4	6,955	0.01%
2023/12/22	0.2	266.75	0	0.00	267.00	0.2	6,893	0.00%
2023/12/21	0.2	270.00	1	269.00	268.50	-0.8	6,890	-0.01%
2023/12/18	0.1	273.50	0	277.00	272.50	0.1	6,815	0.00%
2023/12/15	0.1	269.15	2.4	274.00	274.00	-2.2	6,831	-0.03%
2023/12/14	0	0.00	0.7	268.00	268.50	-0.7	6,792	-0.01%
2023/12/13	4.6	268.59	0	0.00	264.50	4.6	6,764	0.07%
2023/12/12	2	274.75	1	275.00	274.00	1	6,707	0.01%
2023/12/11	0	0.00	2.9	274.00	274.50	-2.9	6,653	-0.04%
2023/12/08	0.1	272.00	0	275.00	272.00	0.1	6,615	0.00%
2023/12/07	0.1	275.00	0.1	278.50	274.00	0	6,627	0.00%
2023/12/05	3.5	274.09	4.7	277.12	272.00	-1.2	6,487	-0.02%
2023/12/04	2.1	278.27	0.2	279.28	277.00	1.8	6,286	0.03%
2023/12/01	0	0.00	0.6	272.41	267.50	-0.6	6,085	-0.01%
2023/11/29	1.1	255.64	1	257.00	261.00	0.1	5,805	0.00%
2023/11/27	3	260.17	3	258.67	257.00	0	5,706	0.00%
2023/11/24	0.3	247.42	0	0.00	250.00	0.3	5,466	0.01%
2023/11/22	1.2	246.58	1	250.00	245.50	0.2	5,363	0.00%
2023/11/21	0.6	249.59	0	0.00	248.00	0.6	5,328	0.01%
2023/11/20	7.4	252.30	0	0.00	251.50	7.4	5,321	0.14%
2023/11/17	2.1	254.31	0	0.00	254.00	2.1	5,218	0.04%
2023/11/16	5.3	255.90	5	257.50	253.00	0.3	5,168	0.01%
2023/11/15	15.4	250.97	13	250.35	252.00	2.4	5,061	0.05%
2023/11/14	0.2	233.25	1	232.00	238.50	-0.8	4,929	-0.02%
2023/11/13	2.9	234.11	0	0.00	233.00	2.9	4,992	0.06%
2023/11/10	16.1	242.29	15.1	242.69	240.50	1	5,229	0.02%
2023/11/09	0.5	239.56	0	0.00	236.00	0.5	5,220	0.01%
2023/11/08	0.4	242.73	0	0.00	242.00	0.4	5,433	0.01%
2023/11/07	0	244.50	1	249.00	243.50	-1	5,584	-0.02%
2023/11/06	1	245.00	2.2	244.99	247.00	-1.2	5,726	-0.02%
2023/11/03	0.2	245.25	0	0.00	244.50	0.2	5,828	0.00%
2023/11/02	0	0.00	2	246.00	248.50	-2	5,801	-0.03%
2023/10/30	0	0.00	1	255.50	252.00	-1	5,730	-0.02%
2023/10/27	1	255.00	1.3	256.15	254.00	-0.3	5,619	-0.01%
2023/10/26	18	241.64	18	238.67	236.00	0	5,359	0.00%
2023/10/25	16	238.88	21.7	240.71	240.00	-5.7	5,272	-0.11%
2023/10/24	3	229.00	2.5	226.07	230.00	0.5	5,133	0.01%
2023/10/23	0	215.50	2	217.00	215.00	-2	5,129	-0.04%
2023/10/20	1	210.50	0	0.00	208.50	1	5,254	0.02%
2023/10/19	0.2	209.75	0	0.00	218.00	0.2	5,417	0.00%
2023/10/18	0.5	213.93	1	210.50	210.50	-0.5	5,566	-0.01%
2023/10/17	1.1	217.36	3	217.00	217.00	-1.9	5,735	-0.03%
2023/10/16	2.1	221.05	3	223.33	220.50	-0.9	5,918	-0.02%
2023/10/13	0.1	229.00	0	0.00	227.50	0.1	5,982	0.00%
2023/10/12	1	229.51	1	231.00	232.50	0	6,058	0.00%
2023/10/11	0	0.00	3	234.50	232.00	-3	6,183	-0.05%
2023/10/06	1	238.00	0	0.00	238.00	1	6,303	0.02%
2023/10/05	3	235.00	0	0.00	235.00	3	6,449	0.05%
2023/10/04	0.2	233.11	0	0.00	232.50	0.2	6,534	0.00%
2023/09/27	0.3	236.90	0	0.00	237.00	0.3	6,999	0.00%
2023/09/26	0.2	235.94	0	0.00	235.50	0.2	7,184	0.00%
2023/09/21	0.3	235.53	0	0.00	233.50	0.3	7,937	0.00%
2023/09/20	2.1	239.10	0	0.00	237.50	2.1	8,128	0.03%
2023/09/15	0.3	244.00	2	246.50	246.50	-1.7	8,385	-0.02%
2023/09/13	0	242.50	1	241.50	242.50	-1	8,469	-0.01%
2023/09/12	4.3	240.92	1	238.00	240.00	3.3	8,595	0.04%
2023/09/07	2	248.00	0	0.00	247.50	2	8,766	0.02%
2023/09/05	0	251.50	0	0.00	250.00	0	8,860	0.00%
2023/09/04	0	0.00	0.5	256.60	256.00	-0.5	8,916	-0.01%
2023/08/31	0	0.00	0.2	262.00	253.50	-0.2	9,023	0.00%
2023/08/30	0.1	258.50	0	0.00	257.00	0.1	9,202	0.00%
2023/08/25	0.1	250.00	0	0.00	248.00	0.1	9,287	0.00%
2023/08/22	0.1	257.00	0	0.00	255.00	0.1	9,425	0.00%
2023/08/21	0.2	258.00	0	0.00	260.00	0.2	9,482	0.00%
2023/08/18	0	253.50	0	0.00	254.00	0	9,590	0.00%
2023/08/17	1.1	258.68	0	0.00	259.50	1.1	9,709	0.01%
2023/08/16	18	268.86	18.2	271.17	268.00	-0.2	9,745	0.00%
2023/08/15	0	0.00	5.2	260.41	263.50	-5.2	10,042	-0.05%
2023/08/14	7.5	257.21	5.1	256.33	250.00	2.4	10,398	0.02%
2023/08/11	2.4	277.93	2	274.50	269.00	0.4	10,493	0.00%
2023/08/10	9.1	285.80	4	288.25	286.00	5.1	10,356	0.05%
2023/08/09	0	0.00	2	291.50	292.00	-2	10,287	-0.02%
2023/08/08	3	279.67	1	280.50	280.50	2	10,417	0.02%
2023/08/07	1.2	284.88	1	286.00	285.50	0.2	10,717	0.00%
2023/08/02	3.7	290.84	0.5	298.50	285.50	3.2	10,840	0.03%
2023/08/01	0	0.00	9	290.33	293.00	-9	10,808	-0.08%
2023/07/31	1.1	284.73	0.2	290.19	286.50	0.9	10,838	0.01%
2023/07/28	0.1	287.62	0	0.00	286.00	0.1	11,103	0.00%
2023/07/27	3.1	294.29	5	295.10	291.50	-1.9	11,155	-0.02%
2023/07/26	1.6	295.34	1.1	288.27	291.00	0.5	11,327	0.00%
2023/07/25	1.2	301.43	2	300.00	301.00	-0.8	11,201	-0.01%
2023/07/24	2	296.50	4.2	298.83	302.00	-2.2	11,079	-0.02%
2023/07/21	1	294.00	3.6	296.74	291.00	-2.6	10,941	-0.02%
2023/07/20	2	287.00	2	294.50	287.00	0	10,868	0.00%
2023/07/19	0	0.00	0.4	293.64	292.00	-0.4	10,780	0.00%
2023/07/18	0.3	283.90	0	0.00	283.00	0.3	10,718	0.00%
2023/07/17	1	285.00	2	288.00	288.50	-1	10,907	-0.01%
2023/07/14	0.4	277.35	5	277.00	277.50	-4.6	10,937	-0.04%
2023/07/13	0.3	284.80	5	282.50	280.00	-4.8	10,846	-0.04%
2023/07/12	4	291.75	0	290.50	290.00	4	10,748	0.04%
2023/07/11	4.1	285.70	0	0.00	283.00	4.1	10,628	0.04%
2023/07/10	1	285.00	0	0.00	285.00	1	10,638	0.01%
2023/07/07	0.2	291.20	0	0.00	284.50	0.2	10,601	0.00%
2023/07/06	1.2	290.86	0	0.00	290.00	1.2	10,550	0.01%
2023/07/05	9	299.33	0	0.00	294.50	9	10,508	0.09%
2023/07/04	2	305.00	1	299.00	297.00	1	10,684	0.01%
2023/07/03	6.6	304.42	0	0.00	299.00	6.6	10,815	0.06%
2023/06/30	4.1	333.63	3	343.17	325.50	1.1	10,553	0.01%
2023/06/29	4	337.38	7.4	341.69	338.50	-3.4	10,581	-0.03%
2023/06/28	3	337.17	3.1	334.24	333.50	-0.1	10,466	0.00%
2023/06/27	1	326.50	4.7	325.64	329.00	-3.7	10,336	-0.04%
2023/06/26	0.2	303.50	1	311.50	311.50	-0.8	10,210	-0.01%
2023/06/21	5.4	310.09	0	0.00	308.00	5.4	10,262	0.05%
2023/06/20	0.2	323.25	1.1	329.40	320.00	-0.9	10,186	-0.01%
2023/06/19	3.1	323.35	3	327.17	324.00	0.1	10,176	0.00%
2023/06/16	1.4	325.37	1	325.50	323.00	0.4	10,180	0.00%
2023/06/15	1	330.00	0.7	323.89	330.00	0.3	10,090	0.00%
2023/06/14	3.6	316.32	3	318.50	314.00	0.6	10,005	0.01%
2023/06/13	1	315.50	1	311.00	311.50	0	10,016	0.00%
2023/06/12	4	319.13	3	319.50	314.00	1	10,106	0.01%
2023/06/09	3	319.33	0	0.00	319.00	3	10,155	0.03%
2023/06/08	1	315.00	0	0.00	311.00	1	10,193	0.01%
2023/06/06	0	0.00	2	320.00	315.50	-2	10,290	-0.02%
2023/06/05	5	320.90	2	331.75	315.50	3	10,443	0.03%
2023/06/02	1	318.50	2	320.00	320.50	-1	10,354	-0.01%
2023/06/01	1.1	327.30	0	0.00	320.00	1.1	10,395	0.01%
2023/05/31	0	0.00	0.1	334.00	327.00	-0.1	10,410	0.00%
2023/05/26	2.1	337.60	8.1	329.91	327.00	-6	10,501	-0.06%
2023/05/25	1	332.50	1	336.00	331.00	0	10,435	0.00%
2023/05/24	4.1	331.74	0	0.00	334.50	4.1	10,597	0.04%
2023/05/23	0	0.00	1	341.99	342.00	-1	10,554	-0.01%
2023/05/22	10	336.10	4	332.00	332.00	6	10,623	0.06%
2023/05/19	18	331.62	17.2	334.44	343.50	0.8	10,942	0.01%
2023/05/18	4	325.43	7	332.99	339.00	-3	10,548	-0.03%
2023/05/17	19	300.57	22	294.18	308.50	-3	10,167	-0.03%
2023/05/16	0	0.00	0	280.00	280.50	0	10,044	0.00%
2023/05/15	3	285.83	2	285.00	275.50	1	10,505	0.01%
2023/05/12	5	291.60	5.1	293.00	289.00	-0.1	10,560	0.00%
2023/05/11	5	291.60	5.1	293.00	283.50	-0.1	10,608	0.00%
2023/05/09	1	281.50	1	284.50	279.00	0	11,202	0.00%
2023/05/08	0	0.00	0.3	283.67	287.00	-0.3	11,495	0.00%
2023/05/05	0	0.00	1	281.00	281.50	-1	11,577	-0.01%
2023/05/04	4	281.25	5.5	279.69	279.00	-1.5	11,585	-0.01%
2023/05/03	5	273.10	4	274.38	272.50	1	11,322	0.01%
2023/05/02	1	277.50	2.7	274.33	278.00	-1.7	11,293	-0.01%
2023/04/27	7.2	253.01	9	255.72	257.00	-1.8	11,317	-0.02%
2023/04/26	1.5	252.04	1	254.50	254.00	0.5	11,495	0.00%
2023/04/25	3.9	255.64	0	0.00	254.50	3.9	11,533	0.03%
2023/04/24	1	250.50	3	257.17	260.50	-2	11,571	-0.02%
2023/04/21	4	257.23	5	257.10	250.00	-1	11,703	-0.01%
2023/04/20	1	271.00	9	273.61	265.00	-8	11,657	-0.07%
2023/04/19	8	269.06	3	268.50	269.00	5	11,532	0.04%
2023/04/18	1	267.50	4	264.75	265.50	-3	11,483	-0.03%
2023/04/17	1	262.50	0	0.00	262.00	1	11,531	0.01%
2023/04/14	1	265.00	0	267.50	265.00	1	11,654	0.01%
2023/04/12	3	268.67	1	270.50	267.50	2	12,000	0.02%
2023/04/10	1	273.00	0.1	269.50	265.50	0.9	12,365	0.01%
2023/04/07	26.1	274.47	25	276.06	273.00	1.1	12,493	0.01%
2023/04/06	2	263.00	8.4	267.28	269.50	-6.4	12,364	-0.05%
2023/03/31	2	252.37	0	0.00	251.00	2	12,223	0.02%
2023/03/30	4.4	259.77	2	257.50	257.50	2.4	12,342	0.02%
2023/03/29	0	0.00	1.8	254.65	258.00	-1.8	12,279	-0.01%
2023/03/28	0	0.00	2.2	257.34	246.00	-2.2	12,297	-0.02%
2023/03/27	0.4	254.75	1.7	254.15	252.00	-1.3	12,263	-0.01%
2023/03/24	4	251.13	2.6	252.12	252.50	1.4	12,406	0.01%
2023/03/23	0	0.00	1	246.00	244.00	-1	12,539	-0.01%
2023/03/22	3.1	243.50	2	242.75	243.50	1.1	12,526	0.01%
2023/03/21	1.3	250.55	10	249.80	243.50	-8.7	12,477	-0.07%
2023/03/17	9.3	247.18	6	247.00	247.50	3.3	12,389	0.03%
2023/03/16	7.3	247.99	6.1	245.41	245.50	1.2	12,333	0.01%
2023/03/15	4.2	252.02	3.6	254.75	254.50	0.6	12,230	0.00%
2023/03/14	1.8	250.66	0	0.00	248.00	1.8	12,164	0.01%
2023/03/13	0.6	251.65	54	251.25	250.00	-53.4	12,117	-0.44%
2023/03/10	9	262.18	10	255.50	255.00	-1	12,041	-0.01%
2023/03/09	5	272.90	42	271.19	270.00	-37	11,896	-0.31%
2023/03/08	6	278.75	6	272.25	271.50	0	11,878	0.00%
2023/03/07	3	282.67	3	282.50	277.50	0	11,702	0.00%
2023/03/06	2	280.50	5	282.40	285.00	-3	12,145	-0.02%
2023/03/03	2	283.48	5	281.80	278.50	-3	13,111	-0.02%
2023/03/02	1	282.50	1	283.50	283.50	0	13,927	0.00%
2023/03/01	22	280.80	22	281.23	278.50	0	14,737	0.00%
2023/02/24	8.1	279.27	0	0.00	281.00	8.1	15,311	0.05%
2023/02/23	0	0.00	3	283.17	285.00	-3	15,679	-0.02%
2023/02/22	5	286.17	4	280.50	276.50	1	16,351	0.01%
2023/02/21	2	284.50	2	285.99	287.00	0	16,517	0.00%
2023/02/20	1	292.00	0	0.00	284.50	1	16,869	0.01%
2023/02/17	1	287.00	3	289.67	294.50	-2	16,801	-0.01%
2023/02/16	10	277.05	14	281.43	284.00	-4	16,713	-0.02%
2023/02/15	16	271.69	6	270.50	272.50	10	17,036	0.06%
2023/02/14	8	273.81	8	269.19	267.50	0	17,159	0.00%
2023/02/13	10	284.75	17	281.03	277.50	-7	16,933	-0.04%
2023/02/10	8	281.69	7	281.79	277.50	1	16,509	0.01%
2023/02/09	8	278.88	10	277.15	276.00	-2	16,298	-0.01%
2023/02/08	7	282.21	33	283.97	284.00	-26	16,106	-0.16%
2023/02/07	43	280.08	25	280.66	281.00	18	15,899	0.11%
2023/02/06	12	261.50	5.2	263.27	273.50	6.8	15,267	0.04%
2023/02/03	19	248.74	10.2	250.31	249.00	8.8	14,987	0.06%
2023/02/02	13	246.54	9.4	247.76	247.00	3.6	14,905	0.02%
2023/02/01	2	243.50	3.4	239.65	237.50	-1.4	14,915	-0.01%
2023/01/31	15.1	239.09	4	238.00	238.00	11.1	15,027	0.07%
2023/01/30	6.2	244.85	10	242.00	237.50	-3.8	15,090	-0.03%
2023/01/17	5	243.40	5	246.00	243.50	0	15,139	0.00%
2023/01/16	5	237.70	12.4	240.10	244.00	-7.4	15,033	-0.05%
2023/01/13	7.4	229.73	4	229.00	230.00	3.4	14,972	0.02%
2023/01/12	8.9	235.84	6	230.00	230.50	2.9	15,079	0.02%
2023/01/11	16	247.34	17	244.44	240.50	-1	15,022	-0.01%
2023/01/10	8	247.31	4	243.75	244.00	4	15,027	0.03%
2023/01/09	3	243.00	8	250.31	249.00	-5	15,190	-0.03%
2023/01/06	2	240.50	1	243.00	240.50	1	15,412	0.01%
2023/01/05	9	244.11	6	239.50	239.50	3	15,764	0.02%
2023/01/04	6	249.83	4	243.50	243.50	2	16,017	0.01%
2023/01/03	10	249.95	11	250.41	250.50	-1	16,305	-0.01%
2022/12/30	21	249.19	20	247.50	246.00	1	16,433	0.01%
2022/12/29	13	247.58	12.2	247.66	250.00	0.8	16,415	0.00%
2022/12/28	14	238.39	25	239.92	238.50	-11	16,430	-0.07%
2022/12/27	8	234.88	8	235.81	237.50	0	16,705	0.00%
2022/12/26	9	238.72	7.2	240.07	240.50	1.8	16,719	0.01%
2022/12/23	0	0.00	1	233.00	232.00	-1	16,719	-0.01%
2022/12/22	9	228.50	18.2	228.93	231.50	-9.2	16,890	-0.05%
2022/12/21	2	233.50	2	233.50	228.50	0	16,922	0.00%
2022/12/20	4.4	235.17	6	226.00	225.50	-1.6	17,186	-0.01%
2022/12/19	17.2	238.34	6	237.33	237.00	11.2	17,308	0.06%
2022/12/16	9	241.00	13	237.46	234.50	-4	17,539	-0.02%
2022/12/15	15	245.30	10	241.30	241.00	5	17,789	0.03%
2022/12/14	11.2	250.16	2.2	254.86	255.00	9	17,895	0.05%
2022/12/13	3	255.83	2	251.50	251.50	1	18,254	0.01%
2022/12/12	2	253.75	2.1	252.07	252.00	-0.1	18,508	0.00%
2022/12/09	1	244.00	2.3	250.61	254.00	-1.3	18,682	-0.01%
2022/12/08	2	243.50	2	240.50	240.50	0	19,002	0.00%
2022/12/07	3.6	248.94	2	244.00	244.00	1.6	19,374	0.01%
2022/12/06	32	254.88	1	251.00	249.50	31	19,596	0.16%
2022/12/05	0	0.00	4	259.13	269.50	-4	19,919	-0.02%
2022/12/02	1	247.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	19	252.29	0	0.00	246.50	19	20,315	0.09%
2022/11/30	1	238.50	3.2	241.97	244.00	-2.2	20,795	-0.01%
2022/11/29	2	235.00	0.8	235.00	233.50	1.2	21,046	0.01%
2022/11/28	31	244.66	13	244.58	246.50	18	21,276	0.08%
2022/11/25	44	248.48	52	247.66	245.50	-8	20,880	-0.04%
2022/11/24	10	224.05	7.5	225.06	239.00	2.5	20,189	0.01%
2022/11/23	20	208.68	25.1	206.75	217.50	-5.1	19,465	-0.03%
2022/11/22	18.1	196.29	20.3	195.55	198.00	-2.2	18,795	-0.01%
2022/11/21	10	190.05	13.5	190.58	192.00	-3.5	18,766	-0.02%
2022/11/18	45	183.32	59	182.30	187.00	-14	18,572	-0.08%
2022/11/17	16.1	174.80	6	174.92	174.00	10.1	18,131	0.06%
2022/11/16	9	171.56	5.5	175.11	170.00	3.6	18,063	0.02%
2022/11/15	1	170.00	2	171.25	169.00	-1	18,102	-0.01%
2022/11/14	4.3	170.23	4	171.38	171.00	0.3	18,652	0.00%
2022/11/11	6	168.00	24.5	167.56	171.50	-18.5	18,760	-0.10%
2022/11/10	7	157.00	1	159.50	156.00	6	19,133	0.03%
2022/11/08	1	164.00	0.1	163.50	159.50	0.9	19,261	0.00%
2022/11/07	1	161.00	5	160.60	159.50	-4	19,203	-0.02%
2022/11/04	5	159.40	1	159.00	159.00	4	19,278	0.02%
2022/11/03	0	0.00	3	160.50	163.00	-3	19,264	-0.02%
2022/11/02	4	158.13	25.1	160.68	160.00	-21.1	19,215	-0.11%
2022/11/01	2	157.00	22	158.20	158.50	-20	19,181	-0.10%
2022/10/31	1	154.00	3	155.33	154.50	-2	19,107	-0.01%
2022/10/28	1	149.50	1	150.00	151.00	0	19,040	0.00%
2022/10/27	1	148.50	18.3	149.90	149.50	-17.3	18,960	-0.09%
2022/10/26	2.4	141.13	2.1	142.57	143.00	0.3	18,882	0.00%
2022/10/25	7.2	147.34	10	143.30	143.00	-2.8	18,760	-0.01%
2022/10/24	4	150.88	1	147.50	147.50	3	18,673	0.02%
2022/10/21	10.1	150.83	5	148.40	146.50	5.1	18,672	0.03%
2022/10/20	37.1	150.61	37.1	151.79	155.00	0	18,703	0.00%
2022/10/19	2	153.25	2	153.00	153.00	0	18,786	0.00%
2022/10/18	17	152.65	18.2	153.36	153.00	-1.2	19,182	-0.01%
2022/10/17	29.6	147.00	10	147.10	148.50	19.6	19,289	0.10%
2022/10/14	6	154.33	3.3	154.65	153.00	2.7	19,110	0.01%
2022/10/13	33.7	156.13	8	149.38	148.50	25.7	18,790	0.14%
2022/10/12	4	163.75	18	164.61	161.50	-14	18,489	-0.08%
2022/10/11	37.4	161.57	0	0.00	159.50	37.4	18,286	0.20%
2022/10/07	1	173.00	7	168.64	168.00	-6	18,030	-0.03%
2022/10/06	9	169.67	7	170.79	172.00	2	17,876	0.01%
2022/10/05	39	167.82	41.3	170.25	170.50	-2.3	17,793	-0.01%
2022/10/04	2	167.50	38.5	168.08	167.00	-36.5	17,617	-0.21%
2022/10/03	6	161.42	6	157.42	157.50	0	17,590	0.00%
2022/09/30	2	153.75	2	158.75	162.50	0	17,688	0.00%
2022/09/29	1	158.01	2	161.50	158.00	-1	17,667	-0.01%
2022/09/28	18.2	159.23	8	156.19	154.00	10.2	17,494	0.06%
2022/09/27	64.3	158.26	65	159.72	166.00	-0.8	17,482	0.00%
2022/09/26	5.1	162.74	0	0.00	162.00	5.1	17,307	0.03%
2022/09/23	24.3	167.69	1	171.50	166.00	23.3	17,314	0.13%
2022/09/22	13.1	173.17	43	173.67	174.00	-29.9	17,473	-0.17%
2022/09/21	30	168.22	6	168.42	169.00	24	17,566	0.14%
2022/09/20	3	168.33	18.2	168.85	173.50	-15.2	17,686	-0.09%
2022/09/19	23.1	164.05	2	164.50	163.00	21.1	17,583	0.12%
2022/09/16	1	167.50	2.2	168.42	171.00	-1.2	17,573	-0.01%
2022/09/15	4	170.88	6	169.75	168.00	-2	17,621	-0.01%
2022/09/14	6	166.50	32	166.09	170.00	-26	17,559	-0.15%
2022/09/13	13	163.35	3	164.33	165.00	10	17,429	0.06%
2022/09/12	24	162.42	50	165.54	164.00	-26	17,644	-0.15%
2022/09/08	4.1	152.99	6	152.83	154.00	-2	17,765	-0.01%
2022/09/07	3.1	152.03	3	154.00	151.50	0.1	17,825	0.00%
2022/09/06	40.3	159.79	8	155.88	154.00	32.3	17,954	0.18%
2022/09/05	6.3	171.03	28.1	174.26	166.50	-21.8	17,691	-0.12%
2022/09/02	35	175.41	32	178.30	170.00	3	17,738	0.02%
2022/09/01	25	170.54	8	173.25	169.00	17	17,737	0.10%
2022/08/31	45	175.77	49.1	175.81	173.50	-4.1	18,090	-0.02%
2022/08/30	10.1	172.22	15	173.73	174.00	-4.9	18,361	-0.03%
2022/08/29	30.8	169.87	8	170.31	169.50	22.8	18,399	0.12%
2022/08/26	20	181.50	15.4	181.97	176.00	4.6	18,189	0.03%
2022/08/25	10.6	175.58	11	174.82	175.50	-0.4	17,591	0.00%
2022/08/24	12.6	176.21	14	178.61	174.00	-1.4	17,325	-0.01%
2022/08/23	12.8	175.99	13	177.88	176.00	-0.2	16,999	0.00%
2022/08/22	22.2	187.89	15.2	181.05	180.00	7	16,681	0.04%
2022/08/19	40	188.61	41.2	183.94	184.50	-1.2	16,210	-0.01%
2022/08/18	5	173.10	16.6	181.34	184.50	-11.6	15,635	-0.07%
2022/08/17	78	165.15	68.6	166.17	168.00	9.4	15,227	0.06%
2022/08/16	9	157.11	30.3	154.75	161.50	-21.3	14,415	-0.15%
2022/08/15	0.2	142.75	40	146.34	147.00	-39.8	14,136	-0.28%
2022/08/12	5.1	142.11	13	142.08	145.00	-7.9	14,246	-0.06%
2022/08/11	23	143.78	2	143.00	143.00	21	14,631	0.14%
2022/08/10	2	145.25	24.2	146.60	148.00	-22.2	14,709	-0.15%
2022/08/09	3	141.17	0	0.00	141.50	3	14,685	0.02%
2022/08/08	0	0.00	7	143.79	143.00	-7	14,700	-0.05%
2022/08/05	0	0.00	17	137.68	142.00	-17	14,683	-0.12%
2022/08/04	2	135.50	0	0.00	135.00	2	14,680	0.01%
2022/08/03	5	134.50	0	0.00	133.50	5	14,638	0.03%
2022/08/02	35.1	134.77	15	136.27	133.00	20.1	14,641	0.14%
2022/08/01	11.1	140.54	0	0.00	138.00	11.1	14,564	0.08%
2022/07/29	9.2	141.83	0	0.00	141.50	9.2	14,575	0.06%
2022/07/27	2	141.75	2	142.75	141.50	0	14,504	0.00%
2022/07/26	10.2	146.16	5	142.70	142.00	5.2	14,371	0.04%
2022/07/25	9	147.83	4.2	148.83	149.50	4.8	14,073	0.03%
2022/07/22	6	140.58	8.6	143.11	144.50	-2.6	13,539	-0.02%
2022/07/21	21.5	131.53	41	134.13	135.00	-19.5	13,243	-0.15%
2022/07/20	5	131.00	5	130.50	130.00	0	13,233	0.00%
2022/07/19	1.2	133.46	5	132.90	130.00	-3.8	13,290	-0.03%
2022/07/18	20	128.65	19	131.92	130.00	1	13,242	0.01%
2022/07/15	45.3	132.16	35	131.10	131.00	10.3	13,165	0.08%
2022/07/14	20	136.98	18	136.56	137.00	2	13,057	0.02%
2022/07/13	2	139.25	14	140.79	139.50	-12	13,098	-0.09%
2022/07/12	21.1	134.29	15	135.50	135.00	6.1	13,102	0.05%
2022/07/11	24	134.50	12	137.83	139.00	12	13,132	0.09%
2022/07/08	32.8	139.62	19	137.16	135.00	13.8	12,878	0.11%
2022/07/07	13	140.19	17	140.97	146.00	-4	12,717	-0.03%
2022/07/06	7	145.71	11	146.36	143.50	-4	12,598	-0.03%
2022/07/05	12	140.00	12	142.46	148.00	0	12,548	0.00%
2022/07/04	6.2	139.86	0	0.00	141.50	6.2	12,505	0.05%
2022/07/01	17.6	147.56	7	144.00	142.50	10.6	12,654	0.08%
2022/06/30	44	155.03	24	155.58	153.50	20	12,449	0.16%
2022/06/29	2	157.75	13.6	154.48	157.50	-11.6	12,114	-0.10%
2022/06/28	6.6	147.41	1	153.50	148.50	5.6	11,846	0.05%
2022/06/27	5	143.70	11.1	148.09	151.50	-6.1	11,681	-0.05%
2022/06/24	14.1	143.24	21	144.64	145.00	-6.9	12,069	-0.06%
2022/06/23	3	141.00	10	142.50	143.50	-7	12,214	-0.06%
2022/06/22	38	140.26	22	140.30	138.00	16	12,641	0.13%
2022/06/21	1	141.00	37	145.22	146.00	-36	12,601	-0.29%
2022/06/20	13.4	143.84	11.2	145.50	139.00	2.2	12,569	0.02%
2022/06/17	7	142.79	8.4	144.90	146.50	-1.4	12,181	-0.01%
2022/06/16	19	139.21	4	142.00	137.00	15	11,966	0.13%
2022/06/15	9	139.00	16	141.47	140.00	-7	12,054	-0.06%
2022/06/14	16.2	137.44	1	138.50	136.50	15.2	11,769	0.13%
2022/06/13	11.2	142.52	6	150.50	143.00	5.2	11,547	0.05%
2022/06/10	7	148.29	15	148.60	152.00	-8	11,272	-0.07%
2022/06/09	19	146.63	7.2	146.89	145.50	11.8	11,067	0.11%
2022/06/08	19	141.18	16	142.09	145.50	3	10,603	0.03%
2022/06/07	3	132.50	18	136.31	139.50	-15	10,082	-0.15%
2022/06/02	0.2	125.00	1	125.50	124.50	-0.8	10,094	-0.01%
2022/06/01	1	126.00	9	128.50	126.00	-8	10,236	-0.08%
2022/05/27	1	130.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	27	133.44	2	132.00	129.00	25	11,280	0.22%
2022/05/25	0	0.00	21	130.76	131.50	-21	11,444	-0.18%
2022/05/24	18	128.44	0	0.00	127.50	18	11,693	0.15%
2022/05/23	10	128.70	8	131.81	130.50	2	11,677	0.02%
2022/05/20	13	131.62	16	132.16	129.50	-3	11,628	-0.03%
2022/05/19	10.2	127.20	3	127.83	131.50	7.2	11,430	0.06%
2022/05/18	14	122.86	56	126.17	129.00	-42	10,988	-0.38%
2022/05/16	7	121.36	7	121.00	119.00	0	10,699	0.00%
2022/05/13	1	115.00	11	117.00	117.50	-10	10,620	-0.09%
2022/05/12	4	113.00	1	117.50	111.00	3	10,550	0.03%
2022/05/10	7	114.36	7	113.00	115.00	0	10,465	0.00%
2022/05/09	1	117.00	1	119.00	117.00	0	10,415	0.00%
2022/05/06	2	115.50	0	0.00	118.00	2	10,399	0.02%
2022/05/05	0	0.00	3	119.83	119.00	-3	10,353	-0.03%
2022/05/04	30	117.00	30	115.50	115.50	0	10,322	0.00%
2022/05/03	4	118.38	3	120.33	119.00	1	10,284	0.01%
2022/04/29	0	0.00	4	117.00	116.50	-4	10,221	-0.04%
2022/04/28	4	116.50	2	117.50	115.00	2	10,223	0.02%
2022/04/27	15	117.03	13	116.65	116.50	2	10,192	0.02%
2022/04/26	7	117.57	7	116.07	115.50	0	10,112	0.00%
2022/04/25	21	120.60	2	123.00	118.00	19	10,021	0.19%
2022/04/22	4	131.88	0	0.00	131.00	4	9,896	0.04%
2022/04/21	1	131.50	2	133.00	134.50	-1	9,825	-0.01%
2022/04/20	20	133.50	20	130.50	130.00	0	9,747	0.00%
2022/04/18	32	129.83	31	129.18	132.50	1	9,489	0.01%
2022/04/15	47	131.60	48.1	130.90	126.50	-1.1	9,301	-0.01%
2022/04/14	3	129.83	2	129.25	130.00	1	9,135	0.01%
2022/04/13	25	125.10	27	127.00	129.50	-2	9,004	-0.02%
2022/04/12	25	124.02	25	124.46	123.50	0	8,848	0.00%
2022/04/11	27.1	125.31	28	123.84	124.50	-0.9	8,762	-0.01%
2022/04/08	27	129.39	25	129.10	129.00	2	8,652	0.02%
2022/04/07	22	134.55	20	132.70	128.50	2	8,453	0.02%
2022/04/06	14	130.93	14	131.57	132.00	0	8,085	0.00%
2022/04/01	16	133.03	5	132.90	130.50	11	7,998	0.14%
2022/03/31	23	131.70	24	132.58	135.50	-1	7,825	-0.01%
2022/03/30	2	135.00	0	0.00	133.50	2	7,527	0.03%
2022/03/29	51	132.84	52	130.22	133.00	-1	7,236	-0.01%
2022/03/28	45	125.36	36	126.03	125.00	9	6,597	0.14%
2022/03/25	58	125.43	50	126.08	124.50	8	6,204	0.13%
2022/03/24	5	116.20	18	116.69	121.00	-13	5,562	-0.23%
2022/03/23	18	110.86	7	112.00	112.00	11	5,364	0.21%
2022/03/22	6	114.75	6	115.50	117.50	0	5,208	0.00%
2022/03/21	1	116.50	1	119.00	117.00	0	5,168	0.00%
2022/03/18	4	109.88	5	112.40	114.00	-1	4,936	-0.02%
2022/03/17	3	105.83	14	105.57	108.50	-11	4,691	-0.23%
2022/03/15	5	100.70	5	103.10	99.70	0	4,567	0.00%
2022/03/14	10	99.74	6	100.40	101.50	4	4,544	0.09%
2022/03/11	8	102.88	1	101.50	102.50	7	4,585	0.15%
2022/03/10	1	105.00	1	107.00	107.00	0	4,523	0.00%
2022/03/09	3	103.50	4	104.38	103.00	-1	4,414	-0.02%
2022/03/08	2	104.00	0	0.00	101.50	2	4,505	0.04%
2022/03/07	21	107.36	20	108.08	106.00	1	4,375	0.02%
2022/03/04	2	113.75	3	115.17	112.50	-1	4,228	-0.02%
2022/03/03	2	116.00	1	115.00	115.50	1	4,109	0.02%
2022/03/02	4	113.63	8.2	117.87	118.00	-4.2	3,932	-0.11%
2022/03/01	5	110.40	6	112.33	114.00	-1	3,615	-0.03%
2022/02/25	3	109.33	5	109.90	111.50	-2	3,327	-0.06%
2022/02/24	62	103.29	62	103.56	103.00	0	3,034	0.00%
2022/02/23	0	0.00	8	98.99	102.50	-8	2,740	-0.29%
2022/02/22	3	93.50	5	93.72	93.40	-2	2,852	-0.07%
2022/02/21	1	92.60	14	92.04	92.50	-13	2,948	-0.44%
2022/02/18	1	90.70	10	90.40	90.90	-9	3,022	-0.30%
2022/02/17	0	0.00	2.2	91.53	90.70	-2.2	3,021	-0.07%
2022/02/16	17	87.46	12	87.23	89.50	5	3,013	0.17%
2022/02/15	2	86.30	2	87.20	85.80	0	3,012	0.00%
2022/02/14	6	86.13	9	86.27	86.10	-3	3,016	-0.10%
2022/02/08	2	86.80	4.2	87.83	89.60	-2.2	2,971	-0.07%
2022/02/07	1	86.00	0	0.00	86.30	1	2,955	0.03%
2022/01/21	1	87.10	0	0.00	86.20	1	2,926	0.03%
2022/01/20	0	0.00	2	87.80	87.70	-2	2,906	-0.07%
2022/01/19	2	87.40	0	0.00	87.30	2	2,918	0.07%
2022/01/17	2	89.00	2	89.10	89.00	0	3,027	0.00%
2022/01/12	1	89.80	0	0.00	89.40	1	3,017	0.03%
2022/01/11	2.2	90.87	0	0.00	89.50	2.2	3,007	0.07%
2022/01/10	0.2	92.00	0	0.00	92.00	0.2	2,976	0.01%
2022/01/07	4	91.98	0	0.00	91.50	4	2,983	0.13%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2022/01/03	2	96.60	2	98.30	96.50	0	2,981	0.00%
2021/12/30	0	0.00	1	97.60	97.50	-1	2,987	-0.03%
2021/12/29	3	97.97	15	97.67	98.00	-12	3,020	-0.40%
2021/12/28	10	96.85	5	97.50	96.30	5	3,025	0.17%
2021/12/27	0.2	96.00	0	0.00	96.00	0.2	3,084	0.00%
2021/12/24	10	96.76	0	0.00	96.20	10	3,148	0.32%
2021/12/16	3	97.13	0	0.00	97.20	3	3,236	0.09%
2021/12/15	1	99.00	0	0.00	98.20	1	3,192	0.03%
2021/12/14	2	99.80	1	102.00	101.50	1	3,130	0.03%
2021/12/13	1	98.30	6	101.25	100.50	-5	3,079	-0.16%
2021/12/10	5	96.88	0	0.00	97.60	5	2,984	0.17%
2021/12/08	2	96.05	14	95.91	96.00	-12	2,953	-0.41%
2021/12/07	10	97.98	0	0.00	96.30	10	2,905	0.34%
2021/12/06	2	100.50	0	0.00	100.50	2	2,763	0.07%
2021/12/03	5	103.00	0	0.00	103.00	5	2,740	0.18%
2021/12/02	15	105.47	7	105.36	102.00	8	2,729	0.29%
2021/12/01	0	0.00	1	110.00	112.50	-1	2,550	-0.04%
2021/11/26	0	0.00	1	113.00	109.50	-1	2,501	-0.04%
2021/11/25	0	0.00	1	113.00	112.50	-1	2,472	-0.04%
2021/11/23	1	115.00	0	0.00	108.00	1	2,315	0.04%
2021/11/22	0	0.00	1	113.00	111.50	-1	2,259	-0.04%
2021/11/19	0	0.00	1	122.00	114.50	-1	2,241	-0.04%
2021/11/18	2	114.00	3	114.17	117.00	-1	2,086	-0.05%
2021/11/17	0	0.00	3	105.50	106.50	-3	1,977	-0.15%
2021/11/03	0	0.00	1	96.60	96.10	-1	2,408	-0.04%
2021/11/01	0	0.00	2	96.60	97.20	-2	2,500	-0.08%
2021/10/28	1	92.40	0	0.00	92.70	1	2,683	0.04%
2021/10/27	1	91.70	0	0.00	91.90	1	2,734	0.04%
2021/10/25	2	94.25	1	96.90	91.30	1	2,832	0.04%
2021/10/22	0	0.00	1	98.40	98.00	-1	2,834	-0.04%
2021/10/13	2	98.35	1	97.30	97.10	1	3,867	0.03%
2021/10/07	1	93.70	2	96.50	96.50	-1	4,142	-0.02%
2021/10/06	3	93.30	0	0.00	92.70	3	4,310	0.07%
2021/10/04	2	98.10	0	0.00	96.00	2	4,591	0.04%
2021/09/30	1	100.50	2	102.25	108.00	-1	4,537	-0.02%
2021/09/29	1	100.00	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1	104.00	0	0.00	104.00	1	4,539	0.02%
2021/09/27	0	0.00	3	102.17	102.00	-3	4,536	-0.07%
2021/09/24	2	100.00	0	0.00	100.00	2	4,579	0.04%
2021/09/23	0	0.00	2	98.95	98.80	-2	4,735	-0.04%
2021/09/22	2	98.60	0	0.00	97.50	2	4,887	0.04%
2021/09/15	1	101.00	1	101.00	101.00	0	4,886	0.00%
2021/09/14	0	0.00	2	102.50	102.00	-2	4,885	-0.04%
2021/09/13	2	100.25	0	0.00	101.00	2	4,885	0.04%
2021/09/10	2	103.25	1	103.00	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	103.00	102.00	-1	4,878	-0.02%
2021/09/08	1	102.00	1	105.00	100.00	0	4,873	0.00%
2021/09/06	2	103.50	0	0.00	102.00	2	4,880	0.04%
2021/09/03	0	0.00	2	106.50	105.50	-2	4,963	-0.04%
2021/09/02	1	103.50	0	0.00	102.50	1	4,990	0.02%
2021/08/31	0	0.00	2	107.50	107.50	-2	4,979	-0.04%
2021/08/30	2	104.50	2	109.50	105.00	0	5,009	0.00%
2021/08/19	3	103.33	0	0.00	101.50	3	5,045	0.06%
2021/08/18	0	0.00	2	112.00	112.50	-2	5,022	-0.04%
2021/08/16	2	114.50	1	120.00	116.50	1	5,107	0.02%
2021/08/13	1	122.50	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	0.2	137.00	135.50	-0.2	5,304	0.00%
2021/08/06	0	0.00	1	137.00	137.00	-1	5,609	-0.02%
2021/08/05	1	142.00	1	138.00	138.00	0	5,609	0.00%
2021/08/04	2	141.00	1	154.00	141.00	1	5,536	0.02%
2021/08/02	6	147.00	6	143.00	147.50	0	5,320	0.00%
2021/07/28	3	143.83	3	144.33	144.00	0	5,142	0.00%
2021/07/27	0	0.00	3	150.00	148.50	-3	5,059	-0.06%
2021/07/26	1	151.00	2	152.00	153.00	-1	5,012	-0.02%
2021/07/22	2	150.00	0	0.00	152.00	2	4,841	0.04%
2021/07/21	3	150.50	1	154.50	154.50	2	4,671	0.04%
2021/07/20	41	149.65	40	150.88	140.50	1	4,495	0.02%
2021/07/19	3	139.83	3	147.50	147.50	0	4,184	0.00%
2021/07/13	0	0.00	1	128.00	127.00	-1	3,717	-0.03%
2021/07/12	1	123.00	3	124.00	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	2	112.25	114.00	-2	3,243	-0.06%
2021/07/06	0	0.00	2	108.50	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	1	107.00	105.00	-1	3,089	-0.03%
2021/07/01	0	0.00	2	105.00	105.00	-2	2,988	-0.07%
2021/06/30	0	0.00	11	100.18	101.50	-11	2,878	-0.38%
2021/06/29	0	0.00	7	95.40	96.90	-7	2,721	-0.26%
2021/06/28	2	90.00	2	88.05	90.10	0	2,584	0.00%
2021/06/22	0	0.00	2	84.90	84.90	-2	2,556	-0.08%
2021/06/16	2	85.50	0	0.00	85.30	2	2,536	0.08%
2021/06/11	5	89.06	0	0.00	87.40	5	2,501	0.20%
2021/06/10	0	0.00	2	93.85	94.20	-2	2,403	-0.08%
2021/06/09	3	90.43	0	0.00	90.20	3	2,353	0.13%
2021/06/02	2	91.75	2	95.40	90.40	0	2,264	0.00%
2021/06/01	2	90.70	0	0.00	92.30	2	2,232	0.09%
2021/05/31	2	90.60	2	93.40	93.00	0	2,198	0.00%
2021/05/27	3	94.70	3	95.60	96.40	0	2,081	0.00%
2021/05/26	2	93.20	2	92.10	92.20	0	1,979	0.00%
2021/05/25	2	89.30	2	92.20	93.20	0	1,939	0.00%
2021/05/24	1	92.10	2	92.10	92.10	-1	1,865	-0.05%
2021/05/21	0	0.00	2	90.90	91.00	-2	1,751	-0.11%
2021/05/20	2	88.60	2	93.00	86.00	0	1,631	0.00%
2021/05/19	0	0.00	4	87.55	88.00	-4	1,454	-0.28%
2021/05/18	0	0.00	1	83.30	83.90	-1	1,327	-0.08%
2021/05/17	0	0.00	4	80.08	82.50	-4	1,212	-0.33%
2021/05/14	0	0.00	2	75.00	75.10	-2	1,085	-0.18%
2021/05/13	3	66.63	2	67.90	68.30	1	1,069	0.09%
2021/05/12	32	68.75	31	69.69	70.00	1	1,053	0.09%
2021/05/11	2	75.20	0	0.00	74.20	2	1,034	0.19%
2021/05/07	6	74.05	5	74.50	75.50	1	1,038	0.10%
2021/05/04	1	73.20	0	0.00	74.10	1	1,035	0.10%
2021/05/03	2	79.30	3	78.70	77.70	-1	1,019	-0.10%
2021/04/29	1	79.90	0	0.00	79.90	1	1,019	0.10%
2021/04/28	7	81.96	0	0.00	81.30	7	1,027	0.68%
2021/04/27	0	0.00	14	82.26	82.80	-14	1,026	-1.36%
2021/04/22	2	80.20	0	0.00	79.70	2	1,019	0.20%
2021/04/19	0	0.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/15	0	0.00	2	83.00	83.10	-2	977	-0.20%
2021/04/14	2	79.80	0	0.00	81.80	2	967	0.21%
2021/04/13	2	81.55	0	0.00	81.40	2	955	0.21%
2021/04/12	31	82.64	10	82.80	82.70	21	935	2.24%
2021/04/09	7	81.29	5	81.10	81.00	2	909	0.22%
2021/04/01	1	78.00	0	0.00	77.80	1	865	0.12%
2021/03/31	10	78.10	0	0.00	77.70	10	855	1.17%
2021/03/30	7	76.93	0	0.00	76.50	7	832	0.84%
2021/03/11	0	0.00	2	76.00	75.00	-2	806	-0.25%
2021/02/18	3	72.80	0	0.00	74.90	3	863	0.35%
2021/01/29	2	68.70	2	67.50	67.50	0	919	0.00%
2021/01/21	2	69.70	0	0.00	69.80	2	942	0.21%
2021/01/20	2	73.50	2	71.40	71.40	0	931	0.00%
2021/01/15	0	0.00	3	74.60	74.20	-3	932	-0.32%
2021/01/14	2	77.30	2	77.10	77.10	0	915	0.00%
2020/12/30	2	79.20	2	79.20	79.20	0	925	0.00%
2020/12/16	16	84.20	0	0.00	84.40	16	1,233	1.30%
2020/12/11	1	82.00	0	0.00	82.40	1	1,338	0.07%
2020/12/08	1	84.20	0	0.00	84.30	1	1,405	0.07%
2020/12/07	4	84.28	0	0.00	83.80	4	1,426	0.28%
2020/12/04	4	84.15	0	0.00	84.50	4	1,487	0.27%
2020/12/03	7	84.43	0	0.00	83.80	7	1,489	0.47%
2020/12/01	2	84.00	0	0.00	84.00	2	1,485	0.13%
2020/11/27	1	86.00	0	0.00	85.80	1	1,456	0.07%
2020/11/20	1	87.30	1	87.20	86.50	0	1,460	0.00%
2020/09/11	0	0.00	1	81.50	79.60	-1	1,933	-0.05%
2020/09/09	1	82.80	0	0.00	82.70	1	1,931	0.05%
2020/08/21	2	77.10	2	77.40	77.40	0	2,137	0.00%
2020/08/13	1	78.50	1	77.70	77.70	0	2,250	0.00%
2020/08/11	4	79.83	5	80.52	78.30	-1	2,303	-0.04%
2020/08/03	2	78.10	2	78.20	78.20	0	2,414	0.00%
2020/07/27	1	79.10	0	0.00	78.20	1	2,807	0.04%
2020/07/20	3	78.23	3	78.30	81.40	0	2,852	0.00%
2020/07/15	2	83.00	0	0.00	82.50	2	2,901	0.07%
2020/07/14	0	0.00	1	86.50	84.80	-1	2,912	-0.03%
2020/07/13	1	85.40	1	86.10	85.40	0	2,912	0.00%
2020/07/10	6	85.65	6	84.72	84.40	0	2,898	0.00%
2020/07/09	6	86.78	5	87.30	87.50	1	2,857	0.03%
2020/07/08	10	82.61	10	83.34	83.60	0	2,814	0.00%
2020/07/06	0	0.00	1	81.90	82.30	-1	2,903	-0.03%
2020/07/03	1	83.00	0	0.00	82.00	1	2,912	0.03%
2020/07/02	0	0.00	1	84.40	83.60	-1	2,925	-0.03%
2020/06/30	1	83.30	1	84.20	83.70	0	2,935	0.00%
2020/06/29	1	83.40	1	84.30	83.20	0	2,962	0.00%
2020/06/24	1	88.10	1	85.80	85.10	0	2,946	0.00%
2020/06/18	12	84.62	12	85.18	83.00	0	2,818	0.00%
2020/06/15	12	80.83	17	81.66	81.60	-5	2,819	-0.18%
2020/06/09	0	0.00	1	82.60	83.10	-1	2,949	-0.03%
2020/06/04	3	81.30	3	81.10	82.50	0	2,990	0.00%
2020/06/03	9	80.43	14	80.87	80.30	-5	3,022	-0.17%
2020/06/02	5	80.20	0	0.00	79.50	5	3,002	0.17%
2020/05/28	1	79.80	0	0.00	78.10	1	3,098	0.03%
2020/05/26	7	82.06	7	82.31	80.10	0	3,083	0.00%
2020/05/22	14	79.81	9	80.90	77.80	5	2,962	0.17%
2020/05/21	7	78.94	7	78.86	79.10	0	2,908	0.00%
2020/05/20	1	78.50	1	77.80	78.00	0	2,908	0.00%
2020/05/19	3	78.90	3	77.80	77.30	0	2,900	0.00%
2020/05/18	1	77.80	1	77.00	77.50	0	2,885	0.00%
2020/05/13	0	0.00	5	78.18	78.10	-5	2,853	-0.18%
2020/05/08	5	78.50	0	0.00	77.40	5	2,874	0.17%
2020/05/07	1	82.90	1	80.90	81.20	0	2,834	0.00%
2020/05/06	1	80.00	8	82.65	81.40	-7	2,806	-0.25%
2020/05/05	1	77.50	2	77.35	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	2	74.75	74.50	-2	2,633	-0.08%
2020/04/30	12	74.19	4	74.65	74.90	8	2,640	0.30%
2020/04/29	2	72.30	0	0.00	72.80	2	2,596	0.08%
2020/04/28	4	72.00	3	72.80	72.00	1	2,618	0.04%
2020/04/27	3	71.80	3	71.40	71.20	0	2,656	0.00%
2020/04/20	2	73.20	4	72.55	71.40	-2	2,725	-0.07%
2020/04/17	0	0.00	1	70.70	70.30	-1	2,932	-0.03%
2020/04/16	3	71.33	4	70.63	71.50	-1	2,951	-0.03%
2020/04/14	2	69.00	0	0.00	69.70	2	2,954	0.07%
2020/04/09	3	68.37	4	68.83	69.10	-1	3,002	-0.03%
2020/04/08	2	64.00	0	0.00	64.10	2	2,955	0.07%
2020/03/27	0	0.00	1	56.00	57.50	-1	3,239	-0.03%
2020/03/25	0	0.00	3	50.70	52.90	-3	3,148	-0.10%
2020/03/18	9	53.99	5	53.00	53.00	4	3,112	0.13%
2020/03/16	1	65.30	1	65.30	65.30	0	3,006	0.00%
2020/03/13	2	72.25	0	0.00	72.50	2	2,948	0.07%
2020/03/12	2	84.05	0	0.00	79.90	2	2,936	0.07%
2020/03/06	0	0.00	1	96.00	95.70	-1	2,851	-0.04%
2020/03/03	0	0.00	2	90.60	94.60	-2	3,094	-0.06%
2020/02/24	1	91.60	0	0.00	91.50	1	3,275	0.03%
2020/02/21	0	0.00	1	94.30	93.20	-1	3,371	-0.03%
2020/02/19	1	94.00	0	0.00	93.60	1	3,438	0.03%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/13	2	92.65	0	0.00	91.80	2	3,608	0.06%
2020/02/12	1	93.30	4	92.85	92.70	-3	3,676	-0.08%
2020/02/07	2	89.45	4	89.70	88.70	-2	3,856	-0.05%
2020/02/03	4	87.05	0	0.00	88.00	4	3,941	0.10%
2020/01/20	1	105.50	1	104.00	104.00	0	3,952	0.00%
2020/01/16	3	105.50	0	0.00	105.00	3	3,896	0.08%
2020/01/15	2	107.50	1	108.00	105.50	1	3,873	0.03%
2020/01/14	2	107.50	0	0.00	107.00	2	3,844	0.05%
2020/01/13	0	0.00	10	109.50	109.00	-10	3,798	-0.26%
2020/01/10	10	115.50	0	0.00	114.50	10	3,577	0.28%
2020/01/03	1	115.50	1	116.00	116.50	0	3,450	0.00%
2019/12/31	1	116.00	0	0.00	115.00	1	3,371	0.03%
2019/12/23	0	0.00	1	109.50	113.00	-1	3,320	-0.03%
2019/12/19	0	0.00	1	106.50	104.50	-1	3,221	-0.03%
2019/12/13	1	105.50	0	0.00	108.00	1	3,217	0.03%
2019/11/26	1	113.00	1	114.00	115.00	0	3,305	0.00%
2019/11/22	0	0.00	2	109.00	110.00	-2	3,145	-0.06%
2019/11/21	6	110.00	4	108.00	110.00	2	3,133	0.06%
2019/11/20	4	108.50	12	107.50	107.00	-8	3,193	-0.25%
2019/11/19	8	110.00	8	111.50	110.00	0	3,194	0.00%
2019/11/18	2	109.75	1	109.50	112.00	1	3,200	0.03%
2019/11/15	0	0.00	1	105.00	108.50	-1	3,213	-0.03%
2019/11/14	2	104.75	0	0.00	102.50	2	3,154	0.06%
2019/11/12	2	107.00	10	107.40	109.50	-8	3,157	-0.25%
2019/11/11	6	107.00	0	0.00	105.50	6	3,147	0.19%
2019/11/08	2	108.00	0	0.00	105.50	2	3,212	0.06%
2019/11/05	0	0.00	1	106.00	107.00	-1	3,100	-0.03%
2019/11/04	0	0.00	1	101.50	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	1	100.00	101.50	-1	3,113	-0.03%
2019/10/30	7	98.71	18	100.15	99.00	-11	3,173	-0.35%
2019/10/28	4	95.50	0	0.00	96.60	4	3,349	0.12%
2019/10/24	5	96.46	8	96.40	96.80	-3	3,349	-0.09%
2019/10/23	0	0.00	5	93.74	95.20	-5	3,337	-0.15%
2019/10/18	3	92.00	0	0.00	92.30	3	3,399	0.09%
2019/10/17	1	89.80	2	91.90	92.50	-1	3,472	-0.03%
2019/10/16	2	90.20	1	90.20	90.10	1	3,566	0.03%
2019/10/15	1	91.00	0	0.00	91.00	1	3,637	0.03%
2019/10/14	3	92.80	1	92.90	92.60	2	3,794	0.05%
2019/10/09	3	91.93	0	0.00	91.70	3	3,964	0.08%
2019/10/08	1	94.00	0	0.00	94.40	1	4,032	0.02%
2019/10/04	3	96.50	1	96.00	95.60	2	4,107	0.05%
2019/10/03	2	97.25	0	0.00	96.00	2	4,147	0.05%
2019/10/02	2	97.35	0	0.00	97.00	2	4,235	0.05%
2019/10/01	2	99.30	2	99.90	98.10	0	4,277	0.00%
2019/09/27	0	0.00	3	99.43	99.10	-3	4,321	-0.07%
2019/09/26	3	103.00	3	102.33	102.00	0	4,443	0.00%
2019/09/25	12	98.49	11	98.59	99.10	1	4,626	0.02%
2019/09/23	2	96.10	2	96.25	96.40	0	4,675	0.00%
2019/09/19	0	0.00	1	96.00	95.50	-1	4,801	-0.02%
2019/09/17	1	96.10	3	96.53	96.30	-2	4,952	-0.04%
2019/09/16	0	0.00	2	95.00	95.10	-2	5,076	-0.04%
2019/09/12	0	0.00	1	95.70	94.80	-1	5,214	-0.02%
2019/09/11	3	94.47	0	0.00	95.20	3	5,336	0.06%
2019/09/06	1	99.00	0	0.00	98.00	1	5,913	0.02%
2019/09/03	3	100.00	0	0.00	100.50	3	5,967	0.05%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/28	2	98.50	0	0.00	99.50	2	6,050	0.03%
2019/08/23	4	98.30	5	99.36	98.10	-1	6,163	-0.02%
2019/08/22	12	99.10	13	97.75	97.00	-1	6,147	-0.02%
2019/08/21	1	97.20	1	98.50	97.70	0	6,203	0.00%
2019/08/20	2	99.00	6	98.98	99.10	-4	6,208	-0.06%
2019/08/19	6	92.90	6	95.72	95.30	0	6,310	0.00%
2019/08/16	1	92.20	5	91.24	91.50	-4	6,389	-0.06%
2019/08/15	12	92.25	13	93.09	92.50	-1	6,509	-0.02%
2019/08/14	0	0.00	1	99.40	96.40	-1	6,532	-0.02%
2019/08/13	2	99.00	2	101.00	98.00	0	6,534	0.00%
2019/08/07	7	93.49	0	0.00	94.20	7	6,967	0.10%
2019/08/06	4	92.00	3	92.50	94.50	1	6,981	0.01%
2019/08/05	1	97.00	0	0.00	91.80	1	6,942	0.01%
2019/08/02	0	0.00	1	98.20	98.40	-1	6,904	-0.01%
2019/08/01	15	100.03	13	100.11	99.00	2	6,905	0.03%
2019/07/31	18	98.98	17	99.44	98.80	1	6,888	0.01%
2019/07/30	21	111.60	20	109.38	108.50	1	6,670	0.01%
2019/07/29	1	122.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	1	121.00	0	0.00	121.50	1	6,751	0.01%
2019/07/24	0	0.00	1	124.50	123.00	-1	6,857	-0.01%
2019/07/22	0	0.00	1	121.00	121.50	-1	7,018	-0.01%
2019/07/15	0	0.00	1	121.00	122.00	-1	7,043	-0.01%
2019/07/09	1	115.50	1	116.50	115.00	0	7,262	0.00%
2019/07/05	5	118.50	5	118.50	120.00	0	7,655	0.00%
2019/07/02	2	116.00	2	115.75	117.00	0	7,847	0.00%
2019/06/26	3	111.67	0	0.00	111.00	3	8,050	0.04%
2019/06/20	1	113.50	1	115.00	117.00	0	8,286	0.00%
2019/06/19	0	0.00	1	113.50	113.00	-1	8,261	-0.01%
2019/06/18	0	0.00	1	111.00	110.50	-1	8,390	-0.01%
2019/06/17	0	0.00	3	112.33	112.50	-3	8,383	-0.04%
2019/06/14	0	0.00	3	106.00	107.00	-3	8,255	-0.04%
2019/06/13	1	104.00	1	103.50	102.50	0	8,148	0.00%
2019/06/12	1	102.00	1	101.50	104.00	0	8,351	0.00%
2019/06/10	7	100.41	7	102.00	103.00	0	8,928	0.00%
2019/06/04	1	101.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	2	104.00	2	104.50	100.50	0	9,497	0.00%
2019/05/31	1	104.00	1	104.50	103.50	0	9,559	0.00%
2019/05/30	2	104.75	1	105.00	104.00	1	9,631	0.01%
2019/05/24	2	108.00	3	108.17	104.50	-1	10,059	-0.01%
2019/05/22	4	105.13	5	103.10	101.50	-1	9,930	-0.01%
2019/05/17	3	99.57	1	100.50	99.80	2	10,302	0.02%
2019/05/16	2	104.00	2	104.75	100.00	0	10,309	0.00%
2019/05/15	0	0.00	6	97.92	102.00	-6	10,145	-0.06%
2019/05/14	5	89.80	1	91.40	93.00	4	10,134	0.04%
2019/05/13	1	92.20	0	0.00	91.50	1	10,344	0.01%
2019/05/10	1	94.20	0	0.00	91.50	1	10,486	0.01%
2019/05/09	2	97.65	0	0.00	92.70	2	10,509	0.02%
2019/05/08	0	0.00	1	99.90	97.80	-1	10,650	-0.01%
2019/05/07	1	99.80	0	0.00	98.80	1	10,661	0.01%
2019/05/06	2	99.05	2	99.50	96.60	0	10,796	0.00%
2019/05/03	0	0.00	3	98.33	98.70	-3	10,910	-0.03%
2019/04/30	11	94.07	12	93.23	94.00	-1	10,897	-0.01%
2019/04/29	3	92.03	2	91.00	89.80	1	10,771	0.01%
2019/04/25	4	100.58	2	100.35	98.00	2	10,556	0.02%
2019/04/24	2	104.00	0	0.00	104.00	2	10,417	0.02%
2019/04/23	2	109.25	1	109.50	110.00	1	10,323	0.01%
2019/04/19	1	105.50	1	104.00	101.50	0	10,128	0.00%
2019/04/17	0	0.00	1	107.50	106.50	-1	10,075	-0.01%
2019/04/16	3	103.83	5	105.80	105.50	-2	10,023	-0.02%
2019/04/15	2	110.00	10	112.50	105.50	-8	9,913	-0.08%
2019/04/12	3	114.50	0	0.00	112.50	3	9,713	0.03%
2019/04/11	5	111.60	5	111.00	110.50	0	9,613	0.00%
2019/04/10	3	115.50	1	115.50	117.00	2	9,301	0.02%
2019/04/09	3	117.17	2	115.50	113.00	1	9,170	0.01%
2019/04/08	10	116.00	0	0.00	113.00	10	9,023	0.11%
2019/04/03	0	0.00	20	121.75	120.00	-20	8,840	-0.23%
2019/04/02	14	115.07	4	115.75	115.50	10	8,605	0.12%
2019/04/01	13	118.96	3	123.17	117.50	10	8,423	0.12%
2019/03/27	1	128.50	1	130.00	125.00	0	8,173	0.00%
2019/03/21	1	132.00	0	0.00	135.00	1	7,915	0.01%
2019/03/19	1	130.00	1	131.00	126.00	0	7,683	0.00%
2019/03/18	0	0.00	1	125.00	124.50	-1	7,562	-0.01%
2019/03/15	2	122.75	1	124.50	125.00	1	7,641	0.01%
2019/03/14	3	124.17	1	124.00	127.00	2	7,503	0.03%
2019/03/13	3	125.17	3	121.17	123.00	0	7,558	0.00%
2019/03/06	2	109.00	0	0.00	111.00	2	6,788	0.03%
2019/03/05	4	107.25	4	105.00	105.50	0	6,726	0.00%
2019/03/04	1	107.00	1	108.00	103.50	0	6,741	0.00%
2019/02/27	4	102.30	11	99.61	106.00	-7	6,653	-0.11%
2019/02/26	1	97.50	1	97.80	96.50	0	6,614	0.00%
2019/02/25	12	97.22	7	97.07	96.20	5	6,869	0.07%
2019/02/21	1	107.50	1	108.50	106.50	0	6,847	0.00%
2019/02/20	1	109.50	1	110.00	111.00	0	6,946	0.00%
2019/02/19	1	108.00	1	113.00	109.00	0	6,887	0.00%
2019/02/18	1	99.20	5	101.96	107.00	-4	6,640	-0.06%
2019/02/15	3	98.83	2	99.70	97.30	1	6,388	0.02%
2019/02/14	0	0.00	1	100.50	97.40	-1	6,291	-0.02%
2019/02/13	0	0.00	2	98.50	99.10	-2	6,187	-0.03%
2019/02/12	7	95.19	3	97.30	95.80	4	6,032	0.07%
2019/02/11	2	89.25	4	89.40	91.00	-2	5,808	-0.03%
2019/01/30	4	84.40	4	84.40	82.80	0	5,644	0.00%
2019/01/29	1	83.80	1	82.50	83.80	0	5,605	0.00%
2019/01/28	4	81.48	7	81.70	81.10	-3	5,443	-0.06%
2019/01/25	0	0.00	1	81.60	80.80	-1	5,397	-0.02%
2019/01/24	2	78.20	1	78.30	79.90	1	5,292	0.02%
2019/01/23	5	74.10	7	74.20	76.20	-2	5,181	-0.04%
2019/01/22	8	73.38	6	72.70	72.20	2	5,161	0.04%
2019/01/18	0	0.00	4	73.18	72.50	-4	5,389	-0.07%
2019/01/17	4	71.25	0	0.00	70.00	4	5,515	0.07%
2019/01/16	2	72.30	0	0.00	72.00	2	5,672	0.04%
2019/01/15	0	0.00	6	73.20	73.10	-6	5,906	-0.10%
2019/01/14	6	72.90	0	0.00	72.80	6	5,989	0.10%
2019/01/10	1	76.80	1	76.70	76.30	0	6,209	0.00%
2019/01/08	4	77.30	3	77.47	77.50	1	6,583	0.02%
2019/01/04	12	76.58	12	76.86	75.70	0	6,930	0.00%
2019/01/03	8	77.98	8	78.08	77.20	0	7,041	0.00%
2019/01/02	3	78.33	2	77.80	77.30	1	7,151	0.01%
2018/12/28	0	0.00	2	74.10	74.10	-2	7,466	-0.03%
2018/12/26	2	73.45	0	0.00	71.60	2	7,653	0.03%
2018/12/19	5	74.38	5	75.26	71.30	0	7,486	0.00%
2018/12/18	0	0.00	1	80.10	79.00	-1	7,334	-0.01%
2018/12/17	1	80.90	0	0.00	80.90	1	7,298	0.01%
2018/12/12	1	82.10	1	81.40	81.60	0	7,186	0.00%
2018/12/11	1	80.90	2	80.60	80.00	-1	7,080	-0.01%
2018/12/10	9	79.48	8	78.55	79.20	1	7,022	0.01%
2018/12/07	0	0.00	2	79.00	80.20	-2	6,862	-0.03%
2018/12/06	28	79.00	26	77.30	74.10	2	6,722	0.03%
2018/12/05	4	77.35	4	77.30	77.70	0	6,497	0.00%
2018/12/04	6	78.85	6	79.37	77.10	0	6,469	0.00%
2018/12/03	4	78.83	3	78.43	78.80	1	6,434	0.02%
2018/11/30	1	79.60	1	80.60	78.00	0	6,371	0.00%
2018/11/27	8	76.48	8	77.90	78.20	0	5,967	0.00%
2018/11/23	1	75.80	1	75.10	75.60	0	5,714	0.00%
2018/11/22	3	75.37	4	75.55	73.80	-1	5,505	-0.02%
2018/11/21	0	0.00	2	67.00	70.50	-2	5,205	-0.04%
2018/11/20	0	0.00	1	64.10	64.10	-1	4,983	-0.02%
2018/11/16	3	59.97	6	60.38	62.30	-3	4,731	-0.06%
2018/11/14	11	58.12	11	57.93	57.20	0	4,642	0.00%
2018/11/13	3	56.80	0	0.00	57.30	3	4,631	0.06%
2018/11/12	2	59.45	2	58.40	58.10	0	4,641	0.00%
2018/11/08	1	60.50	0	0.00	59.00	1	4,641	0.02%
2018/11/07	1	60.20	0	0.00	60.20	1	4,623	0.02%
2018/11/06	0	0.00	2	60.10	59.20	-2	4,648	-0.04%
2018/11/05	2	59.75	0	0.00	58.60	2	4,615	0.04%
2018/11/02	2	60.70	2	61.90	60.10	0	4,580	0.00%
2018/11/01	9	60.01	13	61.25	60.80	-4	4,565	-0.09%
2018/10/31	3	59.30	3	58.90	59.70	0	4,525	0.00%
2018/10/30	4	60.40	0	0.00	59.00	4	4,504	0.09%
2018/10/29	0	0.00	3	57.00	58.70	-3	4,479	-0.07%
2018/10/26	4	62.30	5	60.70	60.30	-1	4,417	-0.02%
2018/10/25	20	62.84	9	63.54	63.30	11	4,334	0.25%
2018/10/24	3	65.20	4	64.33	63.00	-1	4,179	-0.02%
2018/10/23	0	0.00	4	68.70	65.90	-4	4,012	-0.10%
2018/10/22	0	0.00	4	67.95	66.20	-4	3,782	-0.11%
2018/10/18	2	67.80	2	67.25	66.00	0	3,623	0.00%
2018/10/17	4	67.05	10	64.74	67.20	-6	3,478	-0.17%
2018/10/16	13	64.17	5	63.20	63.40	8	3,237	0.25%
2018/10/15	5	64.40	6	65.40	65.90	-1	3,152	-0.03%
2018/10/11	5	58.00	5	57.78	58.00	0	2,746	0.00%
2018/10/09	6	61.67	8	60.60	61.00	-2	2,633	-0.08%
2018/10/08	23	60.63	24	61.15	62.50	-1	2,566	-0.04%
2018/10/04	5	51.50	5	52.34	53.00	0	2,106	0.00%
2018/09/20	4	51.93	4	53.08	51.00	0	2,527	0.00%
2018/09/13	2	52.40	2	52.60	52.10	0	2,646	0.00%
2018/09/11	6	53.15	8	53.39	53.20	-2	2,726	-0.07%
2018/09/06	5	61.72	5	62.30	61.00	0	2,910	0.00%
2018/09/04	5	61.86	5	62.16	61.80	0	3,243	0.00%
2018/09/03	0	0.00	4	61.88	61.60	-4	3,298	-0.12%
2018/08/31	7	63.51	3	62.87	62.40	4	3,463	0.12%
2018/08/30	6	62.98	12	62.73	62.50	-6	3,675	-0.16%
2018/08/28	4	63.55	2	63.50	62.30	2	4,051	0.05%
2018/08/23	1	61.90	0	0.00	61.70	1	4,728	0.02%
2018/08/21	8	63.90	13	63.60	63.30	-5	4,794	-0.10%
2018/08/17	6	65.40	7	64.33	63.50	-1	4,855	-0.02%
2018/08/16	1	62.20	1	62.70	63.50	0	4,894	0.00%
2018/08/15	0	0.00	1	64.00	62.40	-1	5,003	-0.02%
2018/08/14	3	64.23	1	63.00	65.00	2	5,035	0.04%
2018/08/13	1	66.30	1	66.70	63.10	0	5,122	0.00%
2018/08/09	3	69.00	3	69.27	69.00	0	5,233	0.00%
2018/08/07	0	0.00	1	72.50	70.40	-1	5,395	-0.02%
2018/08/06	8	72.71	7	73.21	72.60	1	5,481	0.02%
2018/08/03	7	70.70	12	71.38	71.80	-5	5,493	-0.09%
2018/08/02	4	70.33	0	0.00	69.00	4	5,629	0.07%
2018/08/01	6	68.20	6	68.77	69.10	0	5,726	0.00%
2018/07/30	0	0.00	2	66.80	66.80	-2	5,933	-0.03%
2018/07/26	22	70.36	20	70.53	69.10	2	6,384	0.03%
2018/07/25	0	0.00	1	69.00	69.00	-1	6,470	-0.02%
2018/07/24	17	68.26	16	68.24	69.90	1	6,670	0.01%
2018/07/20	4	71.50	0	0.00	69.20	4	7,331	0.05%
2018/07/18	1	72.50	1	72.90	69.60	0	7,690	0.00%
2018/07/17	2	72.90	3	73.70	71.30	-1	7,892	-0.01%
2018/07/16	30	74.49	31	74.97	74.70	-1	8,350	-0.01%
2018/07/13	8	72.12	7	71.93	72.10	1	8,375	0.01%
2018/07/11	10	67.74	9	68.30	68.00	1	8,458	0.01%
2018/07/04	8	69.76	1	68.00	67.50	7	9,071	0.08%
2018/06/27	0	0.00	2	79.20	77.10	-2	9,111	-0.02%
2018/06/26	3	78.33	0	0.00	78.20	3	9,109	0.03%
2018/06/25	5	83.94	5	82.00	81.80	0	9,075	0.00%
2018/06/22	15	85.35	17	85.97	83.30	-2	9,151	-0.02%
2018/06/21	10	84.22	11	84.68	85.00	-1	9,106	-0.01%
2018/06/20	3	83.43	6	84.43	82.90	-3	9,071	-0.03%
2018/06/19	4	84.20	2	85.25	83.30	2	9,004	0.02%
2018/06/15	4	85.08	4	85.28	83.50	0	8,952	0.00%
2018/06/14	15	89.45	14	88.49	87.30	1	8,842	0.01%
2018/06/13	26	89.80	34	90.41	88.20	-8	8,725	-0.09%
2018/06/12	38	89.28	39	89.54	87.30	-1	8,543	-0.01%
2018/06/11	2	85.65	3	85.53	86.00	-1	8,383	-0.01%
2018/06/08	13	86.59	9	88.00	84.90	4	8,330	0.05%
2018/06/07	41	90.37	51	90.86	89.10	-10	8,154	-0.12%
2018/06/06	24	88.63	19	88.31	88.80	5	7,921	0.06%
2018/06/05	21	89.33	13	89.75	88.90	8	7,773	0.10%
2018/06/04	21	90.36	22	90.29	87.10	-1	7,532	-0.01%
2018/06/01	27	83.01	41	83.08	86.30	-14	7,180	-0.19%
2018/05/31	38	75.84	35	76.15	78.50	3	6,909	0.04%
2018/05/30	6	71.95	6	73.50	72.00	0	6,813	0.00%
2018/05/29	4	73.10	2	72.00	72.00	2	6,763	0.03%
2018/05/28	2	73.90	10	74.27	73.90	-8	6,727	-0.12%
2018/05/25	4	76.40	2	74.00	74.00	2	6,697	0.03%
2018/05/24	3	77.77	4	77.33	77.00	-1	6,643	-0.02%
2018/05/23	10	75.38	11	75.45	77.60	-1	6,567	-0.02%
2018/05/22	0	0.00	7	73.80	73.40	-7	6,431	-0.11%
2018/05/21	19	73.33	22	73.72	73.40	-3	6,376	-0.05%
2018/05/18	26	75.10	17	76.26	74.80	9	6,269	0.14%
2018/05/17	3	78.73	5	78.22	77.80	-2	6,178	-0.03%
2018/05/16	5	77.80	4	81.25	77.30	1	6,093	0.02%
2018/05/15	5	79.50	2	81.30	79.10	3	5,974	0.05%
2018/05/14	5	77.34	22	79.07	81.20	-17	5,886	-0.29%
2018/05/11	12	80.06	4	80.43	78.60	8	5,761	0.14%
2018/05/10	16	80.06	25	81.15	81.90	-9	5,666	-0.16%
2018/05/09	27	78.88	9	77.31	77.00	18	5,455	0.33%
2018/05/08	6	82.55	5	83.14	80.90	1	5,277	0.02%
2018/05/07	6	81.08	8	82.33	82.80	-2	5,180	-0.04%
2018/05/04	17	79.16	14.2	82.16	80.30	2.8	5,026	0.06%
2018/05/03	14	87.31	21	88.82	86.10	-7	4,759	-0.15%
2018/05/02	2	91.20	2	89.65	91.20	0	4,545	0.00%
2018/04/30	25	88.99	2	90.40	89.20	23	4,420	0.52%
2018/04/27	1	88.80	17	89.72	88.80	-16	4,208	-0.38%
2018/04/26	19	90.84	22	92.81	91.00	-3	3,949	-0.08%
2018/04/25	15	87.24	24	85.20	88.90	-9	3,471	-0.26%
2018/04/24	8	81.58	13	85.03	80.90	-5	3,192	-0.16%
2018/04/23	21	84.02	10	84.10	83.00	11	3,014	0.36%
2018/04/20	24	81.22	14	80.11	81.80	10	2,787	0.36%
2018/04/19	0	0.00	3	75.43	78.60	-3	2,277	-0.13%
2018/04/18	4	70.93	1	70.60	71.50	3	2,129	0.14%
2018/04/17	4	68.80	14	69.02	67.30	-10	2,016	-0.50%
2018/04/16	18	71.87	13	72.05	71.50	5	1,902	0.26%
2018/04/12	5	69.28	0	0.00	70.00	5	1,579	0.32%
2018/04/03	15	56.17	15	55.44	55.40	0	816	0.00%
2018/03/31	1	53.80	1	54.70	55.20	0	730	0.00%
2018/03/29	7	53.61	7	54.30	53.30	0	650	0.00%
2018/03/28	6	53.50	7	53.39	53.00	-1	623	-0.16%
2018/03/26	0	0.00	3	52.57	53.70	-3	488	-0.61%
2018/03/23	8	47.72	6	48.55	48.90	2	449	0.44%
2018/03/22	5	49.30	5	47.60	47.20	0	430	0.00%
2018/03/21	13	47.99	13	48.70	48.90	0	420	0.00%
2018/03/20	6	47.00	6	47.08	47.00	0	400	0.00%
2018/03/19	6	47.07	6	47.10	47.15	0	399	0.00%
2018/03/07	6	44.00	6	44.33	43.90	0	376	0.00%
2018/03/05	5	43.16	5	43.80	43.20	0	372	0.00%
2018/02/27	2	42.85	2	42.70	42.70	0	378	0.00%
2018/02/08	3	44.57	3	44.37	44.10	0	469	0.00%
2018/01/31	2	49.10	2	48.80	48.80	0	564	0.00%
2018/01/26	0	0.00	1	50.60	50.40	-1	613	-0.16%
2018/01/19	1	49.55	1	50.20	49.55	0	669	0.00%
2018/01/18	1	49.80	0	0.00	49.70	1	667	0.15%
2018/01/16	11	50.96	12	51.55	50.60	-1	672	-0.15%
2018/01/15	2	49.40	2	50.30	50.30	0	651	0.00%
2018/01/10	1	50.00	1	50.90	50.00	0	646	0.00%
2018/01/03	0	0.00	1	51.30	50.40	-1	654	-0.15%