中美晶 (5483)-中國信託-嘉義券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
214.0
漲跌
▲5.5
漲幅
+2.64%
成交量
6,074張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/06/03	0	0.00	10	213.00	214.00	-10	7,889	-0.13%
2024/05/31	2	208.43	1	204.50	208.50	1	7,851	0.01%
2024/05/30	0	0.00	1	200.50	205.50	-1	7,872	-0.01%
2024/05/29	0	0.00	1	202.50	203.00	-1	7,885	-0.01%
2024/05/28	4.1	205.74	1	204.50	205.00	3.1	7,951	0.04%
2024/05/27	0.2	205.00	1	206.00	205.50	-0.9	7,949	-0.01%
2024/05/24	1	202.50	0	0.00	202.50	1	7,948	0.01%
2024/05/23	2	202.00	0	0.00	201.50	2	7,944	0.03%
2024/05/22	0	0.00	3	203.00	202.50	-3	7,874	-0.04%
2024/05/21	0	0.00	0.2	199.00	199.00	-0.2	7,822	0.00%
2024/05/20	0	0.00	3	200.17	199.00	-3	7,770	-0.04%
2024/05/17	0.2	194.00	0	0.00	195.50	0.2	7,679	0.00%
2024/05/16	0	0.00	0.1	192.00	191.50	-0.1	7,631	0.00%
2024/05/15	0	0.00	1	191.00	191.00	-1	7,680	-0.01%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	7	189.36	0	0.00	189.00	7	7,797	0.09%
2024/05/09	0	0.00	1	192.00	194.00	-1	7,689	-0.01%
2024/05/08	3	191.00	0	0.00	193.00	3	7,684	0.04%
2024/05/07	5	193.10	0	0.00	194.00	5	7,657	0.07%
2024/05/06	1	194.00	0	0.00	197.00	1	7,633	0.01%
2024/04/29	2	193.50	0	0.00	194.50	2	7,770	0.03%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	5	192.00	0	0.00	191.50	5	7,832	0.06%
2024/04/19	2	192.75	0	0.00	192.00	2	8,008	0.02%
2024/04/18	2	199.50	0	0.00	199.50	2	7,978	0.03%
2024/04/17	4	203.00	0	0.00	202.00	4	8,054	0.05%
2024/04/16	3	199.00	0.2	200.67	199.00	2.8	8,071	0.03%
2024/04/15	0	0.00	0	209.00	208.50	0	7,963	0.00%
2024/04/12	0.1	211.50	0	0.00	211.50	0.1	7,933	0.00%
2024/04/11	2	208.50	2	210.00	210.00	0	7,977	0.00%
2024/04/10	0	213.00	0.1	213.50	211.00	0	8,052	0.00%
2024/04/09	0	0.00	3.3	210.96	210.50	-3.3	8,170	-0.04%
2024/04/08	0.1	208.50	1	210.00	210.50	-1	8,228	-0.01%
2024/04/02	0	0.00	4	209.50	209.50	-4	8,294	-0.05%
2024/04/01	5	210.70	15	210.87	208.00	-10	8,371	-0.12%
2024/03/29	4	213.00	6	216.92	214.50	-2	8,349	-0.02%
2024/03/28	7	217.43	1	223.50	215.00	6	8,105	0.07%
2024/03/27	3	216.50	4	214.25	223.50	-1	7,891	-0.01%
2024/03/26	2	221.75	1.6	220.02	214.00	0.5	7,710	0.01%
2024/03/25	2	221.00	1	225.00	220.00	1	7,706	0.01%
2024/03/22	6.1	225.72	3	226.67	224.00	3.1	7,788	0.04%
2024/03/21	9.2	235.78	4	236.50	232.50	5.2	7,772	0.07%
2024/03/20	10.2	237.18	10.5	236.48	240.00	-0.4	7,614	0.00%
2024/03/19	18.5	222.87	31	222.86	226.00	-12.5	7,048	-0.18%
2024/03/18	0	0.00	0.5	205.50	207.50	-0.5	6,610	-0.01%
2024/03/15	1	207.50	0	0.00	207.50	1	6,664	0.02%
2024/03/14	5.1	214.81	3	215.33	208.50	2.1	6,596	0.03%
2024/03/13	4	218.50	9	217.61	215.50	-5	6,432	-0.08%
2024/03/12	1	208.50	0	215.00	214.50	1	6,260	0.02%
2024/03/11	9	209.94	4	210.13	209.00	5	6,205	0.08%
2024/03/08	16	213.78	4	212.88	209.00	12	6,145	0.20%
2024/03/07	3	200.17	1	198.50	200.50	2	5,714	0.04%
2024/03/05	6	195.33	7	195.86	197.00	-1	5,650	-0.02%
2024/03/01	0	0.00	1	190.50	189.50	-1	5,804	-0.02%
2024/02/26	0	0.00	4	187.50	188.00	-4	5,791	-0.07%
2024/02/19	1	184.00	1.1	184.05	184.50	-0.1	5,904	0.00%
2024/02/15	0	0.00	2	184.50	184.00	-2	5,927	-0.03%
2024/02/05	1	191.00	0	0.00	192.00	1	5,864	0.02%
2024/01/31	1	192.00	0	0.00	192.00	1	5,965	0.02%
2024/01/30	1	192.00	1	192.99	192.50	0	5,984	0.00%
2024/01/26	2	192.25	0	0.00	192.50	2	6,078	0.03%
2024/01/25	1	197.00	0	0.00	195.00	1	6,152	0.02%
2024/01/24	3	202.22	2	202.75	203.50	1	6,207	0.02%
2024/01/23	0	0.00	2.1	199.69	201.00	-2.1	6,164	-0.03%
2024/01/22	1	196.50	0	0.00	196.00	1	6,117	0.02%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/18	2	191.25	0	0.00	195.50	2	6,074	0.03%
2024/01/17	2	191.00	0	0.00	191.00	2	5,984	0.03%
2024/01/11	1	200.00	1	200.50	200.00	0	5,675	0.00%
2024/01/05	1.5	191.83	0	0.00	191.50	1.5	5,465	0.03%
2024/01/03	1	193.00	1	194.00	193.00	0	5,373	0.00%
2023/12/29	2	196.50	2.6	193.97	196.00	-0.6	5,147	-0.01%
2023/12/28	1.2	196.08	5	196.10	196.00	-3.8	5,112	-0.07%
2023/12/27	3.2	201.44	2	201.00	200.50	1.2	5,047	0.02%
2023/12/26	4	202.13	1	202.00	207.50	3	4,939	0.06%
2023/12/25	1.2	198.08	0.2	197.50	198.50	1	4,817	0.02%
2023/12/22	1.1	196.55	4	198.00	199.00	-2.9	4,744	-0.06%
2023/12/21	1	198.50	0	0.00	198.50	1	4,666	0.02%
2023/12/20	0.2	197.80	8	197.50	198.00	-7.8	4,595	-0.17%
2023/12/19	13.1	197.33	4	197.00	200.50	9.1	4,467	0.20%
2023/12/18	0	0.00	2	198.00	200.50	-2	4,314	-0.05%
2023/12/15	11	197.36	9	196.22	197.50	2	4,171	0.05%
2023/12/14	0	0.00	0.5	190.11	191.50	-0.5	3,986	-0.01%
2023/12/13	3.1	189.60	2	188.50	187.50	1.1	3,933	0.03%
2023/12/12	1	189.00	2	190.75	190.50	-1	3,934	-0.03%
2023/12/11	1	185.00	1	186.00	185.50	0	3,931	0.00%
2023/12/08	0	0.00	0	186.00	184.50	0	3,926	0.00%
2023/12/06	0	0.00	0.1	185.00	184.50	-0.1	3,910	0.00%
2023/12/05	1.1	180.41	0	0.00	180.50	1.1	3,885	0.03%
2023/12/04	0.1	183.50	1.3	183.84	183.00	-1.2	3,840	-0.03%
2023/12/01	1.2	184.34	0	0.00	184.50	1.2	3,828	0.03%
2023/11/30	1.2	183.91	0	0.00	183.00	1.2	3,797	0.03%
2023/11/29	0	0.00	1	185.00	185.00	-1	3,750	-0.03%
2023/11/28	0	183.00	3.2	183.94	182.00	-3.2	3,641	-0.09%
2023/11/27	0.1	178.50	0	0.00	177.50	0.1	3,479	0.00%
2023/11/24	0	0.00	15	179.00	179.00	-15	3,449	-0.43%
2023/11/22	0	0.00	2	173.50	173.50	-2	3,373	-0.06%
2023/11/20	2	175.75	0	0.00	175.00	2	3,336	0.06%
2023/11/17	1	177.00	0	0.00	177.50	1	3,321	0.03%
2023/11/14	4	172.50	1	174.00	173.50	3	3,212	0.09%
2023/11/13	2	176.00	2	177.00	175.50	0	3,173	0.00%
2023/11/10	1	174.50	0	0.00	175.00	1	3,157	0.03%
2023/11/08	0.5	173.50	0	0.00	172.50	0.5	3,184	0.02%
2023/11/07	0.2	173.96	0	0.00	175.00	0.2	3,141	0.01%
2023/11/06	0	0.00	0.1	175.00	175.00	-0.1	3,148	0.00%
2023/11/03	0.5	173.00	5	171.50	173.00	-4.5	3,136	-0.14%
2023/11/02	1	171.00	20	171.50	173.00	-19	3,191	-0.60%
2023/11/01	5	168.60	3	167.00	170.00	2	3,118	0.06%
2023/10/31	1	164.00	0.2	164.50	163.50	0.8	3,015	0.03%
2023/10/30	0	0.00	5	163.90	164.50	-5	3,108	-0.16%
2023/10/26	2	160.50	0	0.00	159.00	2	3,209	0.06%
2023/10/24	0	0.00	1.1	162.45	161.00	-1.1	3,337	-0.03%
2023/10/23	0	0.00	1.4	161.50	161.50	-1.4	3,490	-0.04%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	0.5	163.00	1	161.50	162.50	-0.5	3,703	-0.01%
2023/10/18	0.2	163.00	0	0.00	163.50	0.2	3,798	0.01%
2023/10/17	0	0.00	4	167.13	166.00	-4	3,867	-0.10%
2023/10/13	3	166.00	2	165.50	166.00	1	4,216	0.02%
2023/10/12	1	166.50	1	166.50	166.50	0	4,350	0.00%
2023/10/11	0	0.00	3	164.33	164.50	-3	4,611	-0.07%
2023/10/04	2	158.25	0	0.00	159.00	2	5,327	0.04%
2023/10/02	2	161.00	1	160.00	162.00	1	5,302	0.02%
2023/09/26	1	157.00	0	0.00	157.00	1	5,314	0.02%
2023/09/21	0.2	159.00	2	159.00	158.00	-1.8	5,345	-0.03%
2023/09/20	1.1	161.10	0	0.00	162.00	1.1	5,322	0.02%
2023/09/19	1	164.00	1	163.00	163.50	0	5,329	0.00%
2023/09/18	0	0.00	2	166.00	165.00	-2	5,339	-0.04%
2023/09/15	0	0.00	5.3	165.99	166.50	-5.3	5,428	-0.10%
2023/09/14	3.2	164.50	1	164.50	164.00	2.2	5,382	0.04%
2023/09/12	0.1	161.50	1.1	161.05	161.00	-1	5,355	-0.02%
2023/09/11	1.2	157.08	0	0.00	157.00	1.2	5,353	0.02%
2023/09/07	0	0.00	0.4	160.00	158.00	-0.4	5,393	-0.01%
2023/09/06	0.2	159.00	0	0.00	158.50	0.2	5,367	0.00%
2023/09/05	1.1	159.09	2	159.50	160.00	-0.9	5,363	-0.02%
2023/09/04	2	160.00	1	160.00	160.00	1	5,371	0.02%
2023/09/01	2	158.75	2	158.50	158.50	0	5,370	0.00%
2023/08/31	5	157.90	0	0.00	156.50	5	5,404	0.09%
2023/08/30	0.1	157.50	0	0.00	156.50	0.1	5,424	0.00%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/22	0	0.00	0.2	154.00	153.00	-0.2	5,614	0.00%
2023/08/17	1	152.00	1	153.00	156.50	0	5,682	0.00%
2023/08/16	1	150.50	0	0.00	152.00	1	5,669	0.02%
2023/08/14	1	155.00	1	152.50	154.50	0	5,662	0.00%
2023/08/11	0	158.50	0	0.00	157.50	0	5,620	0.00%
2023/08/10	1.3	158.60	3.5	158.57	158.50	-2.2	5,613	-0.04%
2023/08/09	2	160.50	0	0.00	160.00	2	5,595	0.04%
2023/08/08	24	160.83	0.2	161.75	161.50	23.8	5,567	0.43%
2023/08/07	1	166.50	3	166.00	167.50	-2	5,498	-0.04%
2023/07/31	0.2	172.50	2	172.25	171.50	-1.8	5,375	-0.03%
2023/07/28	1.1	170.10	1	169.50	171.00	0.1	5,311	0.00%
2023/07/26	1.2	169.00	2	174.50	165.50	-0.8	5,150	-0.02%
2023/07/25	2.1	176.50	0	0.00	175.50	2.1	4,990	0.04%
2023/07/24	2	180.00	1	180.50	180.50	1	4,881	0.02%
2023/07/21	0	0.00	1	177.00	180.00	-1	4,755	-0.02%
2023/07/20	1	183.50	1	181.50	181.50	0	4,673	0.00%
2023/07/19	2.3	182.67	5	183.20	179.00	-2.8	4,567	-0.06%
2023/07/18	2.3	182.28	12.1	182.49	183.00	-9.8	4,378	-0.22%
2023/07/17	2	183.25	3.1	183.65	182.00	-1.1	4,233	-0.03%
2023/07/14	4.1	181.69	3.5	184.14	185.00	0.6	4,107	0.02%
2023/07/13	9.2	180.54	9.3	179.82	177.50	-0.1	3,826	0.00%
2023/07/12	4.2	172.98	14	168.75	176.50	-9.8	3,439	-0.28%
2023/07/11	0	0.00	2.1	162.00	162.50	-2.1	3,081	-0.07%
2023/07/04	1	161.00	0	0.00	161.50	1	3,100	0.03%
2023/07/03	0	0.00	2	163.00	162.50	-2	3,123	-0.06%
2023/06/30	0	0.00	2	161.00	161.50	-2	3,136	-0.06%
2023/06/29	0.2	159.50	0	0.00	159.00	0.2	3,114	0.01%
2023/06/28	1	158.00	4	159.00	158.00	-3	3,117	-0.10%
2023/06/27	0.5	158.50	0	0.00	157.50	0.5	3,127	0.02%
2023/06/26	0	0.00	1	158.50	157.00	-1	3,104	-0.03%
2023/06/21	3.1	157.50	0	0.00	156.00	3.1	3,097	0.10%
2023/06/20	0	0.00	1	160.50	160.50	-1	3,024	-0.03%
2023/06/19	4.1	162.87	1	162.01	162.00	3.1	3,062	0.10%
2023/06/16	1.1	164.00	4	163.13	164.00	-3	3,044	-0.10%
2023/06/15	6	160.59	6	161.50	161.50	0	3,018	0.00%
2023/06/14	6	160.17	5	160.60	160.00	1	3,166	0.03%
2023/06/13	0	0.00	2	160.00	159.50	-2	3,155	-0.06%
2023/06/12	4	157.50	1	156.50	157.00	3	3,149	0.10%
2023/06/09	1.1	157.00	0	0.00	156.50	1.1	3,167	0.03%
2023/06/08	0	0.00	0.1	156.50	156.00	-0.1	3,152	0.00%
2023/06/06	0	0.00	4	157.50	157.00	-4	3,200	-0.12%
2023/06/05	6.1	159.51	0	0.00	160.00	6.1	3,184	0.19%
2023/06/02	0	157.00	0	0.00	158.00	0	3,186	0.00%
2023/05/31	2	159.00	0	0.00	159.00	2	3,155	0.06%
2023/05/29	1	160.00	20	160.45	159.50	-19	3,164	-0.60%
2023/05/26	4	158.00	2	158.25	158.50	2	3,150	0.06%
2023/05/25	0	0.00	1	157.00	156.50	-1	3,128	-0.03%
2023/05/24	1	154.00	0	0.00	155.50	1	3,096	0.03%
2023/05/23	0	0.00	2	154.25	153.00	-2	3,068	-0.07%
2023/05/19	1	151.50	1	152.00	151.00	0	3,023	0.00%
2023/05/18	1	151.50	0.3	153.00	152.50	0.7	3,002	0.02%
2023/05/17	0	0.00	0.1	150.05	150.50	-0.1	2,987	0.00%
2023/05/16	0.3	150.58	0	0.00	148.50	0.3	2,967	0.01%
2023/05/15	0.1	148.50	0	0.00	148.50	0.1	2,944	0.00%
2023/05/11	0	0.00	2	149.00	146.50	-2	2,950	-0.07%
2023/05/10	2	150.75	0.3	151.00	151.00	1.7	2,928	0.06%
2023/05/09	0.3	154.00	1	151.50	151.00	-0.7	2,947	-0.02%
2023/05/08	1	155.00	11	152.86	154.50	-10	2,946	-0.34%
2023/05/05	0	0.00	0.5	147.50	148.00	-0.5	2,897	-0.02%
2023/05/03	10	148.00	0	0.00	147.00	10	2,980	0.34%
2023/04/27	0	146.00	1	146.50	146.50	-1	3,122	-0.03%
2023/04/25	0	0.00	3	147.00	144.00	-3	3,132	-0.10%
2023/04/21	15	149.67	1	152.00	149.00	14	3,251	0.43%
2023/04/20	1	149.00	0	0.00	149.00	1	3,261	0.03%
2023/04/19	2	152.25	0	0.00	151.50	2	3,293	0.06%
2023/04/18	0	0.00	1	153.50	153.00	-1	3,307	-0.03%
2023/04/14	0	0.00	1	156.00	155.50	-1	3,329	-0.03%
2023/04/12	1	155.50	5	155.70	156.00	-4	3,362	-0.12%
2023/04/11	1	157.50	1	158.00	157.00	0	3,357	0.00%
2023/04/10	2	158.00	0	0.00	156.50	2	3,374	0.06%
2023/04/06	4	153.50	0	0.00	152.50	4	3,321	0.12%
2023/03/31	7	157.43	2	158.00	156.00	5	3,311	0.15%
2023/03/27	0	0.00	3	157.00	157.00	-3	3,461	-0.09%
2023/03/24	0	0.00	2	156.75	156.50	-2	3,506	-0.06%
2023/03/23	2	155.00	1	155.00	155.50	1	3,508	0.03%
2023/03/20	2	152.50	0	0.00	152.00	2	3,439	0.06%
2023/03/17	9	156.06	3	154.67	154.00	6	3,404	0.18%
2023/03/16	0	0.00	1	158.50	159.00	-1	3,238	-0.03%
2023/03/15	0	0.00	3	158.50	157.50	-3	3,260	-0.09%
2023/03/14	2	153.75	0	0.00	153.50	2	3,248	0.06%
2023/03/13	4	157.50	3	155.33	157.00	1	3,238	0.03%
2023/03/08	1	161.50	0	0.00	162.00	1	3,232	0.03%
2023/03/02	2	158.50	0	0.00	158.50	2	3,239	0.06%
2023/02/24	3	160.33	0.2	161.50	159.00	2.8	3,199	0.09%
2023/02/22	2	159.50	0	0.00	160.00	2	3,228	0.06%
2023/02/15	0.2	158.50	2	158.25	157.50	-1.8	3,886	-0.05%
2023/02/10	0.2	162.50	0	0.00	163.00	0.2	4,154	0.00%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/06	1.2	160.58	1	162.00	159.50	0.2	4,351	0.00%
2023/02/03	0	0.00	1	165.00	165.50	-1	4,322	-0.02%
2023/02/02	2	167.50	0	0.00	168.00	2	4,322	0.05%
2023/02/01	0	0.00	6	163.83	165.00	-6	4,318	-0.14%
2023/01/30	0	0.00	1	161.00	160.50	-1	4,233	-0.02%
2023/01/13	1	156.00	1	157.50	155.00	0	4,252	0.00%
2023/01/12	2.2	157.05	0	0.00	156.50	2.2	4,267	0.05%
2023/01/11	3	161.67	1	160.50	161.50	2	4,273	0.05%
2023/01/10	0	0.00	2	156.00	156.50	-2	4,166	-0.05%
2023/01/09	2	155.00	2	153.00	156.00	0	4,184	0.00%
2023/01/06	2	148.50	0	0.00	150.50	2	4,186	0.05%
2022/12/28	0	0.00	1	137.50	138.00	-1	4,519	-0.02%
2022/12/27	1	145.50	0	0.00	143.50	1	4,532	0.02%
2022/12/20	1.2	146.33	2	145.50	144.00	-0.8	5,049	-0.02%
2022/12/16	1	154.00	0	0.00	153.50	1	5,039	0.02%
2022/12/12	0.3	152.50	1	152.50	153.50	-0.7	5,053	-0.01%
2022/12/08	1	155.50	0	0.00	155.50	1	5,073	0.02%
2022/12/07	0	0.00	0.1	157.00	155.00	-0.1	5,069	0.00%
2022/12/06	0.1	159.00	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	1	163.00	0	0.00	162.00	1	5,107	0.02%
2022/11/29	0.2	155.50	3	155.67	156.00	-2.9	5,186	-0.05%
2022/11/28	0	0.00	1	157.50	158.00	-1	5,196	-0.02%
2022/11/24	0	0.00	3	160.83	160.50	-3	5,219	-0.06%
2022/11/18	0.2	158.50	1	156.50	156.50	-0.8	5,346	-0.01%
2022/11/17	2.2	159.50	1	160.00	162.00	1.2	5,279	0.02%
2022/11/16	5.1	158.89	4	160.13	162.00	1.1	5,259	0.02%
2022/11/15	1	157.50	0	0.00	162.00	1	5,155	0.02%
2022/11/14	2	156.25	3	155.83	155.50	-1	5,060	-0.02%
2022/11/11	3	156.00	4	156.38	155.00	-1	5,034	-0.02%
2022/11/10	3	146.83	1	146.50	147.00	2	4,979	0.04%
2022/11/08	0	0.00	1	140.50	139.00	-1	4,940	-0.02%
2022/11/07	1	137.00	2	137.00	137.50	-1	4,873	-0.02%
2022/11/02	0	0.00	2	130.00	127.00	-2	4,998	-0.04%
2022/11/01	2	126.00	0	0.00	125.50	2	5,005	0.04%
2022/10/31	0	0.00	1	124.50	124.00	-1	5,223	-0.02%
2022/10/28	1	122.50	4	122.50	121.50	-3	5,237	-0.06%
2022/10/18	0	0.00	0.3	121.50	122.50	-0.3	5,159	-0.01%
2022/10/14	1	123.00	0	0.00	121.50	1	5,266	0.02%
2022/10/13	0	0.00	2	119.00	117.00	-2	5,300	-0.04%
2022/10/12	2	123.50	0	0.00	123.00	2	5,252	0.04%
2022/10/11	1	122.50	2	122.00	122.00	-1	5,282	-0.02%
2022/10/07	2	135.00	0	0.00	131.00	2	5,208	0.04%
2022/10/06	0	0.00	4	135.50	136.50	-4	5,207	-0.08%
2022/10/04	5	133.30	0	0.00	133.00	5	5,177	0.10%
2022/09/30	1	126.00	1	129.00	131.00	0	5,141	0.00%
2022/09/28	2	132.50	1	136.00	132.00	1	5,042	0.02%
2022/09/27	1	140.00	0	0.00	140.50	1	4,938	0.02%
2022/09/26	2	148.50	0	0.00	148.50	2	4,850	0.04%
2022/09/22	0	0.00	0.2	154.50	156.50	-0.2	4,893	0.00%
2022/09/19	0	0.00	3	161.00	159.50	-3	4,929	-0.06%
2022/09/15	0.2	164.50	0	0.00	164.00	0.2	5,015	0.00%
2022/09/14	0	0.00	1	161.50	165.00	-1	5,091	-0.02%
2022/09/13	2	168.00	2	167.50	167.00	0	5,132	0.00%
2022/09/12	1	168.00	0	0.00	168.50	1	5,211	0.02%
2022/09/08	1	163.00	1	164.50	163.50	0	5,360	0.00%
2022/09/07	0	0.00	1	159.00	158.50	-1	5,372	-0.02%
2022/09/05	0	0.00	1.1	161.95	162.00	-1.1	5,435	-0.02%
2022/09/02	1	166.50	5	167.40	166.00	-4	5,510	-0.07%
2022/09/01	0.1	164.00	0	0.00	164.50	0.1	5,499	0.00%
2022/08/26	1	168.50	2	167.99	166.50	-1	5,514	-0.02%
2022/08/24	1	166.00	1.3	165.34	164.00	-0.3	5,560	-0.01%
2022/08/23	5	164.10	1	163.50	166.00	4	5,648	0.07%
2022/08/22	1	167.50	2	165.50	164.50	-1	5,753	-0.02%
2022/08/19	1.1	168.82	0	0.00	166.00	1.1	5,751	0.02%
2022/08/18	0	0.00	2	168.50	169.00	-2	5,698	-0.04%
2022/08/17	9	166.94	3	167.33	167.50	6	5,659	0.11%
2022/08/16	2.1	163.95	3	164.50	163.00	-0.9	5,586	-0.02%
2022/08/12	7	161.00	8	162.44	161.50	-1	5,470	-0.02%
2022/08/11	9	161.72	7	161.71	161.00	2	5,467	0.04%
2022/08/09	0.1	155.50	3	155.83	155.50	-2.9	5,402	-0.05%
2022/08/05	4	145.00	2.1	144.00	149.00	1.9	5,544	0.03%
2022/08/04	5	138.00	5	137.00	139.00	0	5,368	0.00%
2022/07/28	1	142.50	1	142.50	142.00	0	5,588	0.00%
2022/07/25	0	0.00	1	144.50	145.00	-1	5,727	-0.02%
2022/07/22	2	146.50	2	146.00	146.00	0	5,808	0.00%
2022/07/20	3	142.00	3	143.00	142.00	0	5,829	0.00%
2022/07/15	1	141.50	0	0.00	141.00	1	5,809	0.02%
2022/07/08	1	140.50	1	140.50	140.50	0	5,736	0.00%
2022/07/07	2	138.50	1	137.50	138.50	1	5,719	0.02%
2022/07/06	5	134.00	5	133.00	133.00	0	5,828	0.00%
2022/07/04	10	138.00	10	138.00	137.50	0	5,854	0.00%
2022/07/01	2	140.00	1	138.00	139.00	1	5,867	0.02%
2022/06/30	0	0.00	6	141.50	141.00	-6	5,781	-0.10%
2022/06/28	3.1	147.00	0	0.00	146.50	3.1	5,780	0.05%
2022/06/27	5	152.50	0	0.00	152.00	5	5,782	0.09%
2022/06/23	0	0.00	2	141.00	143.50	-2	5,748	-0.03%
2022/06/22	3	147.17	5	146.10	143.00	-2	5,747	-0.03%
2022/06/21	5	145.30	0	0.00	146.50	5	5,723	0.09%
2022/06/20	3	143.50	5	144.10	142.50	-2	5,801	-0.03%
2022/06/17	16.1	146.06	14	148.86	150.00	2.1	5,724	0.04%
2022/06/16	2	164.50	4	158.13	156.50	-2	5,598	-0.04%
2022/06/14	1	161.50	1	160.00	160.50	0	5,814	0.00%
2022/06/13	2.1	162.74	3	162.83	161.50	-0.9	5,805	-0.02%
2022/06/10	1	171.50	0	0.00	171.00	1	5,781	0.02%
2022/06/09	2.1	172.45	1	173.50	173.00	1.1	5,831	0.02%
2022/06/07	1	168.50	1	169.00	169.00	0	5,831	0.00%
2022/06/01	1	170.00	1	170.00	169.50	0	6,035	0.00%
2022/05/31	1	171.00	0	0.00	172.50	1	5,993	0.02%
2022/05/30	4	169.75	2	171.00	170.50	2	5,949	0.03%
2022/05/27	1	163.50	3	162.50	162.00	-2	5,795	-0.03%
2022/05/26	0	0.00	1	159.50	159.00	-1	5,807	-0.02%
2022/05/25	1	159.50	1	160.50	161.00	0	5,839	0.00%
2022/05/24	3	157.67	0	0.00	156.50	3	5,923	0.05%
2022/05/23	1	165.50	2	164.00	162.50	-1	5,895	-0.02%
2022/05/18	2	164.50	2	166.00	164.50	0	5,926	0.00%
2022/05/17	1	161.00	1.2	162.33	163.50	-0.2	5,853	0.00%
2022/05/16	5	161.80	4	159.38	158.50	1	5,876	0.02%
2022/05/13	3	156.83	4	161.50	160.50	-1	5,791	-0.02%
2022/05/12	3	155.17	3.5	155.02	152.00	-0.5	5,708	-0.01%
2022/05/11	3	155.17	2	154.50	155.00	1	5,794	0.02%
2022/05/10	0.3	155.00	0	0.00	155.00	0.3	5,921	0.00%
2022/05/06	0	0.00	3	154.00	156.00	-3	6,134	-0.05%
2022/05/05	0	0.00	0.1	155.50	157.50	-0.1	6,353	0.00%
2022/04/29	2.1	150.90	2	149.00	149.00	0.1	6,481	0.00%
2022/04/27	0	0.00	1	144.50	145.00	-1	6,504	-0.02%
2022/04/26	0	0.00	4	146.13	146.00	-4	6,482	-0.06%
2022/04/25	0.1	146.00	0	0.00	148.00	0.1	6,546	0.00%
2022/04/22	0.1	154.00	0	0.00	152.50	0.1	6,512	0.00%
2022/04/21	0	0.00	0.1	160.50	157.50	-0.1	6,574	0.00%
2022/04/20	4	156.63	2	156.50	156.00	2	6,663	0.03%
2022/04/19	3	158.50	0	0.00	156.50	3	6,912	0.04%
2022/04/15	1	157.50	1.1	156.59	156.00	-0.1	7,085	0.00%
2022/04/14	4	163.13	5	161.50	161.50	-1	7,253	-0.01%
2022/04/13	1	162.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	4.1	162.46	3	158.83	159.50	1.1	7,483	0.01%
2022/04/11	0.1	166.50	5	165.20	165.50	-4.9	7,609	-0.06%
2022/04/08	3.2	171.92	3	172.00	172.00	0.2	7,770	0.00%
2022/04/07	0	0.00	0.1	176.00	171.50	-0.1	7,741	0.00%
2022/04/06	0	0.00	1.1	170.79	171.50	-1.1	7,763	-0.01%
2022/04/01	0	0.00	2	174.50	176.50	-2	7,802	-0.03%
2022/03/31	3	177.33	2	177.00	177.00	1	7,894	0.01%
2022/03/30	1	180.00	3	179.17	178.50	-2	7,942	-0.03%
2022/03/29	2	178.00	1	178.00	176.50	1	8,113	0.01%
2022/03/28	0.1	175.00	9	175.33	176.50	-8.9	8,132	-0.11%
2022/03/25	3.1	182.10	2	180.50	179.50	1.1	8,152	0.01%
2022/03/24	11	181.55	2.2	183.27	183.00	8.8	8,147	0.11%
2022/03/23	1	183.00	0	0.00	182.00	1	8,170	0.01%
2022/03/22	0	0.00	0.1	180.50	180.00	-0.1	8,237	0.00%
2022/03/21	1	177.50	2	179.75	178.50	-1	8,264	-0.01%
2022/03/18	3.1	178.63	0	0.00	177.50	3.1	8,286	0.04%
2022/03/17	4.1	179.63	0	0.00	180.00	4.1	8,312	0.05%
2022/03/15	1	163.50	0	0.00	166.00	1	8,477	0.01%
2022/03/14	0.1	176.00	0	0.00	173.00	0.1	8,660	0.00%
2022/03/11	0.1	171.50	0	0.00	171.50	0.1	8,657	0.00%
2022/03/10	1.1	175.44	0	0.00	174.50	1.1	8,672	0.01%
2022/03/08	1	175.00	0	0.00	169.00	1	8,757	0.01%
2022/03/07	3	170.19	0.1	174.50	173.00	2.9	8,744	0.03%
2022/03/04	1	181.00	1	182.00	183.00	0	8,684	0.00%
2022/03/03	2	183.25	0	0.00	183.50	2	8,852	0.02%
2022/03/02	2	183.75	0	0.00	185.00	2	8,955	0.02%
2022/03/01	1	186.50	1.1	184.09	187.00	-0.1	9,107	0.00%
2022/02/25	1.1	185.30	1	183.50	182.00	0.1	9,655	0.00%
2022/02/24	1	188.50	1.4	185.99	183.00	-0.4	9,843	0.00%
2022/02/23	1.1	189.74	0	0.00	192.00	1.1	10,009	0.01%
2022/02/22	1.4	189.17	1.1	191.55	188.50	0.3	10,036	0.00%
2022/02/21	0.1	195.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	2	193.25	0	0.00	195.00	2	10,098	0.02%
2022/02/17	0.1	194.00	0.2	194.00	193.50	-0.1	10,164	0.00%
2022/02/16	1.1	192.37	0	0.00	192.50	1.1	10,203	0.01%
2022/02/15	1	194.50	6	195.58	192.50	-5	10,212	-0.05%
2022/02/14	4.2	195.25	0	0.00	194.00	4.2	10,191	0.04%
2022/02/11	3.2	201.97	3	202.17	201.50	0.2	10,126	0.00%
2022/02/10	7.3	203.56	0	0.00	204.00	7.3	10,045	0.07%
2022/02/09	2	200.00	0	0.00	198.50	2	9,887	0.02%
2022/02/08	1	197.00	1	197.00	200.00	0	9,855	0.00%
2022/02/07	0	0.00	1.1	196.09	199.00	-1.1	9,741	-0.01%
2022/01/26	2	209.00	1	208.00	209.50	1	9,557	0.01%
2022/01/25	2	210.50	4	213.88	212.50	-2	9,569	-0.02%
2022/01/24	0	0.00	1	208.50	216.00	-1	9,677	-0.01%
2022/01/21	1	206.01	1	208.50	205.50	0	9,695	0.00%
2022/01/20	1	215.50	1	212.50	212.50	0	9,574	0.00%
2022/01/19	3.1	212.99	0	0.00	214.50	3.1	9,518	0.03%
2022/01/17	3	221.33	3	222.50	223.50	0	9,339	0.00%
2022/01/14	6	220.50	4	218.91	222.50	2	9,318	0.02%
2022/01/13	2	229.75	5	229.10	229.00	-3	9,210	-0.03%
2022/01/12	11	236.68	11	232.05	231.00	0	9,092	0.00%
2022/01/11	6	227.92	1	231.50	225.50	5	8,854	0.06%
2022/01/10	1	231.00	1	235.00	233.50	0	8,784	0.00%
2022/01/07	6.1	233.66	5	236.68	235.00	1.1	8,773	0.01%
2022/01/06	3	241.67	2.1	242.81	242.50	0.9	8,574	0.01%
2022/01/05	13	242.65	6	243.33	247.00	7	8,532	0.08%
2022/01/04	8	242.56	12	239.83	245.00	-4	8,353	-0.05%
2022/01/03	11	240.40	9.2	235.97	231.50	1.8	8,080	0.02%
2021/12/30	1.1	236.05	0	0.00	236.00	1.1	7,912	0.01%
2021/12/29	5	238.10	5.5	237.64	236.50	-0.5	7,927	-0.01%
2021/12/28	1.1	233.70	4	235.88	235.00	-2.9	7,876	-0.04%
2021/12/27	4	233.88	4.2	233.88	234.50	-0.2	7,835	0.00%
2021/12/24	3	229.33	3	229.00	228.50	0	7,779	0.00%
2021/12/23	7	228.07	11	228.59	229.00	-4	7,737	-0.05%
2021/12/22	2	218.00	0.1	218.00	218.00	1.9	7,635	0.02%
2021/12/21	0	218.50	4	219.00	218.00	-4	7,661	-0.05%
2021/12/20	1.1	224.90	1	222.50	219.00	0.1	7,611	0.00%
2021/12/17	7	224.50	4.1	225.75	225.00	3	7,574	0.04%
2021/12/16	7.3	224.16	8	227.13	228.50	-0.7	7,506	-0.01%
2021/12/15	4	218.12	1	220.50	219.00	3	7,348	0.04%
2021/12/14	6.1	219.32	5	218.10	217.00	1.1	7,303	0.01%
2021/12/13	2	225.99	2.1	223.26	223.00	-0.1	7,229	0.00%
2021/12/10	9.1	227.39	11	225.27	226.00	-1.9	7,126	-0.03%
2021/12/09	10	220.20	10.1	221.20	220.50	-0.1	6,926	0.00%
2021/12/08	3	217.50	11.1	216.43	219.00	-8.1	6,752	-0.12%
2021/12/07	4	209.25	2	208.75	209.50	2	6,534	0.03%
2021/12/06	3.2	211.84	1	211.00	212.00	2.2	6,504	0.03%
2021/12/03	3	210.17	2.1	210.79	211.50	0.9	6,549	0.01%
2021/12/02	0	0.00	2	205.50	205.00	-2	6,505	-0.03%
2021/12/01	4.1	206.38	0	0.00	206.50	4.1	6,555	0.06%
2021/11/30	3	208.83	2.1	209.49	207.00	1	6,532	0.01%
2021/11/29	3	206.83	7	202.71	205.00	-4	6,545	-0.06%
2021/11/26	3	204.00	1	201.50	200.50	2	6,407	0.03%
2021/11/25	4	211.13	2	213.75	212.50	2	6,371	0.03%
2021/11/24	19.3	218.96	29.1	219.33	215.00	-9.8	6,396	-0.15%
2021/11/23	8	208.69	17	207.38	207.00	-9	5,993	-0.15%
2021/11/22	23	203.93	17	204.06	205.50	6	5,969	0.10%
2021/11/19	7	196.57	5	196.50	195.00	2	5,977	0.03%
2021/11/18	5	195.00	0	0.00	196.00	5	6,058	0.08%
2021/11/17	4	196.13	6	196.83	198.00	-2	6,094	-0.03%
2021/11/16	2	197.00	1	194.50	194.50	1	6,123	0.02%
2021/11/15	5	194.00	3	193.50	193.50	2	6,196	0.03%
2021/11/12	5	197.10	6.4	195.42	193.00	-1.4	6,252	-0.02%
2021/11/11	0	0.00	5	194.50	193.00	-5	6,248	-0.08%
2021/11/10	0.1	193.00	1	192.98	194.00	-0.9	6,319	-0.01%
2021/11/09	0	194.50	10	195.25	194.50	-10	6,353	-0.16%
2021/11/08	1	193.00	1	193.00	191.50	0	6,364	0.00%
2021/11/04	6	192.33	1	194.00	190.50	5	6,437	0.08%
2021/11/03	8.1	192.36	2	191.50	192.00	6.1	6,483	0.09%
2021/11/02	8	196.68	5.1	192.80	191.50	2.9	6,617	0.04%
2021/11/01	14.1	197.10	13.5	196.63	197.00	0.6	6,518	0.01%
2021/10/29	10.1	189.97	6	189.67	189.50	4.1	6,392	0.06%
2021/10/28	1.5	183.00	0	0.00	183.00	1.5	6,313	0.02%
2021/10/27	0	0.00	0.1	183.50	182.50	-0.1	6,353	0.00%
2021/10/26	0.1	182.00	0	0.00	182.00	0.1	6,424	0.00%
2021/10/22	2	180.75	1	181.50	179.00	1	6,741	0.01%
2021/10/21	0	0.00	1	182.50	180.50	-1	6,876	-0.01%
2021/10/20	1	183.00	1	183.50	183.00	0	6,886	0.00%
2021/10/18	1	180.00	1	181.50	179.00	0	7,159	0.00%
2021/10/15	0.1	182.00	0.1	180.00	184.00	0	7,337	0.00%
2021/10/13	2	178.50	3	179.67	175.00	-1	7,552	-0.01%
2021/10/12	1	177.50	1	179.50	178.00	0	7,673	0.00%
2021/10/08	0	0.00	1	180.50	181.00	-1	7,840	-0.01%
2021/10/07	0	0.00	1	178.07	181.50	-1	8,099	-0.01%
2021/10/06	1	174.00	0	0.00	175.00	1	8,891	0.01%
2021/10/05	1	171.50	1	174.00	176.00	0	8,968	0.00%
2021/10/04	2	172.00	1	174.50	172.00	1	9,015	0.01%
2021/10/01	1	175.50	0	0.00	175.50	1	9,120	0.01%
2021/09/30	0	0.00	1	180.00	181.50	-1	9,188	-0.01%
2021/09/29	2	175.03	2	174.50	174.50	0	9,180	0.00%
2021/09/27	0	0.00	2	187.00	187.00	-2	9,163	-0.02%
2021/09/24	3	190.50	1	190.00	191.00	2	9,278	0.02%
2021/09/23	1	188.50	0.1	188.00	187.50	0.9	9,399	0.01%
2021/09/22	3.1	186.95	0	0.00	186.00	3.1	9,675	0.03%
2021/09/16	6	189.75	9	189.67	189.00	-3	9,806	-0.03%
2021/09/15	4	188.13	4	188.88	189.00	0	10,108	0.00%
2021/09/10	6.1	188.84	6	191.33	193.50	0.1	10,554	0.00%
2021/09/09	1	189.00	1	188.00	189.50	0	10,705	0.00%
2021/09/08	0	0.00	1.3	184.62	185.00	-1.3	10,742	-0.01%
2021/09/07	7	190.71	6	188.67	189.00	1	10,701	0.01%
2021/09/06	0	0.00	0.2	196.50	195.50	-0.2	10,626	0.00%
2021/09/02	1	197.00	0	0.00	189.50	1	10,684	0.01%
2021/08/31	1	188.00	1	192.50	193.00	0	10,880	0.00%
2021/08/30	6.3	194.52	7	194.00	193.50	-0.7	10,831	-0.01%
2021/08/27	3.1	190.31	4	187.25	190.00	-1	10,694	-0.01%
2021/08/26	11.1	188.42	6	186.42	187.50	5.1	10,631	0.05%
2021/08/25	4	185.13	8.2	186.31	191.00	-4.2	10,485	-0.04%
2021/08/24	11	176.41	10.1	172.55	174.00	0.9	10,262	0.01%
2021/08/23	6	170.25	3	171.83	174.00	3	10,224	0.03%
2021/08/20	4	162.38	3	163.33	164.00	1	10,164	0.01%
2021/08/19	1.1	165.05	2	168.00	163.50	-1	10,107	-0.01%
2021/08/18	0	0.00	3.2	169.78	173.50	-3.2	10,062	-0.03%
2021/08/17	3.1	168.47	2	165.50	166.00	1	10,148	0.01%
2021/08/16	0.1	170.00	0.2	173.50	172.50	-0.1	10,093	0.00%
2021/08/13	2.1	174.11	1	173.50	172.50	1.1	10,033	0.01%
2021/08/12	2	177.00	0.2	180.00	179.00	1.9	10,040	0.02%
2021/08/11	0	0.00	6.2	180.13	180.00	-6.2	10,077	-0.06%
2021/08/10	1.1	180.16	1	181.50	182.00	0.1	10,147	0.00%
2021/08/09	2.1	188.04	0	0.00	187.00	2.1	10,205	0.02%
2021/08/06	7	193.07	1	194.00	193.00	6	10,262	0.06%
2021/08/04	1	200.00	0	0.00	199.00	1	10,513	0.01%
2021/07/30	0.1	195.00	0	0.00	189.00	0.1	10,992	0.00%
2021/07/29	0	0.00	3	193.00	195.50	-3	11,203	-0.03%
2021/07/28	2	189.00	3	192.17	189.00	-1	11,474	-0.01%
2021/07/27	2.2	203.29	1	199.00	196.50	1.2	11,612	0.01%
2021/07/26	1	209.50	0	0.00	209.00	1	11,672	0.01%
2021/07/23	7.2	212.53	8.2	213.90	210.00	-1	11,876	-0.01%
2021/07/22	3	210.83	2	214.25	212.00	1	11,797	0.01%
2021/07/21	11.3	213.11	10.3	214.68	213.00	1	11,968	0.01%
2021/07/20	17.1	213.74	19.8	214.39	209.00	-2.7	12,128	-0.02%
2021/07/19	11	215.50	11	216.91	216.00	0	12,481	0.00%
2021/07/16	3	210.75	7	212.79	217.00	-4	12,839	-0.03%
2021/07/15	6.1	212.19	1.5	213.00	213.50	4.6	13,757	0.03%
2021/07/14	4	208.25	4.7	210.34	210.50	-0.7	14,389	0.00%
2021/07/13	7.2	208.61	11.3	213.81	215.50	-4.1	14,242	-0.03%
2021/07/12	1	199.50	16	200.44	200.50	-15	13,477	-0.11%
2021/07/09	5.1	195.49	5	197.50	196.00	0.1	13,427	0.00%
2021/07/08	21.3	198.21	5	197.00	196.00	16.3	13,477	0.12%
2021/07/07	0	0.00	2.1	196.76	197.00	-2.1	13,466	-0.02%
2021/07/06	1	192.50	1	192.50	192.50	0	13,458	0.00%
2021/07/05	1	195.00	1.1	194.98	194.50	-0.1	13,610	0.00%
2021/07/01	2.2	186.99	0	189.50	187.00	2.1	13,871	0.02%
2021/06/30	0	0.00	2	197.50	193.00	-2	13,947	-0.01%
2021/06/29	3	193.67	1.1	192.20	192.00	1.9	13,885	0.01%
2021/06/28	2	188.75	2	191.50	191.50	0	13,710	0.00%
2021/06/25	3	193.83	3	192.83	191.00	0	13,743	0.00%
2021/06/24	4	190.13	8	190.94	194.50	-4	13,640	-0.03%
2021/06/23	12	189.08	13	188.50	191.50	-1	13,369	-0.01%
2021/06/22	0	0.00	1	181.95	177.50	-1	13,018	-0.01%
2021/06/21	4	179.50	2	177.75	178.00	2	13,002	0.02%
2021/06/18	5	187.70	3.4	185.79	183.00	1.6	12,987	0.01%
2021/06/17	1	180.00	2.1	184.51	185.00	-1.1	12,867	-0.01%
2021/06/16	1	180.00	4	182.50	180.00	-3	12,976	-0.02%
2021/06/15	0	183.50	0	0.00	182.50	0	13,000	0.00%
2021/06/11	1	180.50	2.1	183.67	182.00	-1.1	13,061	-0.01%
2021/06/10	6.4	182.86	1	181.50	183.00	5.4	13,107	0.04%
2021/06/09	5	180.40	10.2	181.34	181.00	-5.2	12,969	-0.04%
2021/06/08	5	175.70	2	176.25	174.00	3	12,752	0.02%
2021/06/07	2	169.00	2	171.50	172.00	0	12,733	0.00%
2021/06/04	2	171.50	1	173.50	172.50	1	12,735	0.01%
2021/06/03	0	0.00	1	171.50	173.00	-1	12,838	-0.01%
2021/06/02	1	165.00	2	167.50	165.00	-1	12,791	-0.01%
2021/06/01	2	169.00	2.1	168.04	168.00	-0.1	12,867	0.00%
2021/05/31	0.1	166.50	0	0.00	168.50	0.1	12,884	0.00%
2021/05/28	1	164.50	0	0.00	165.00	1	12,907	0.01%
2021/05/25	11	167.41	12	166.25	164.00	-1	13,006	-0.01%
2021/05/24	0	0.00	1.2	155.87	156.00	-1.2	13,123	-0.01%
2021/05/21	1	150.50	1	150.50	153.50	0	13,256	0.00%
2021/05/20	0	0.00	2	148.50	147.50	-2	13,666	-0.01%
2021/05/19	3	152.17	4	151.13	150.00	-1	13,667	-0.01%
2021/05/18	2	150.25	0.2	153.00	154.50	1.9	13,701	0.01%
2021/05/17	4	146.63	3	145.00	145.00	1	13,815	0.01%
2021/05/14	2.2	154.45	1	154.00	155.00	1.2	13,665	0.01%
2021/05/13	4.1	154.75	7	152.64	152.00	-3	13,578	-0.02%
2021/05/12	4.1	149.38	5	151.70	155.00	-0.9	13,449	-0.01%
2021/05/11	9	157.56	3.2	158.88	158.00	5.8	13,222	0.04%
2021/05/10	2.1	175.93	2	174.25	172.00	0.1	13,061	0.00%
2021/05/07	2	175.50	3	176.17	178.50	-1	13,058	-0.01%
2021/05/06	4	170.38	6	171.92	172.50	-2	13,022	-0.02%
2021/05/05	9.1	173.54	5	174.60	170.50	4.1	12,783	0.03%
2021/05/04	5	183.60	4.1	184.27	183.00	0.9	12,559	0.01%
2021/05/03	8.1	188.43	7	185.57	183.50	1.1	12,493	0.01%
2021/04/29	4	199.75	6	199.67	195.50	-2	12,639	-0.02%
2021/04/28	2	196.25	0	0.00	196.00	2	12,427	0.02%
2021/04/27	15.1	197.83	9	197.28	197.50	6.1	12,426	0.05%
2021/04/26	12	193.88	20.3	196.39	200.00	-8.3	12,255	-0.07%
2021/04/23	15	190.63	18.4	190.73	192.50	-3.4	12,017	-0.03%
2021/04/22	10.2	193.87	13.5	184.63	179.00	-3.3	11,844	-0.03%
2021/04/21	32.5	196.47	14.4	197.42	190.50	18.1	11,537	0.16%
2021/04/20	6.2	181.45	10	185.90	190.00	-3.8	10,641	-0.04%
2021/04/19	2	173.25	5	173.30	173.00	-3	9,991	-0.03%
2021/04/16	0	169.50	8	169.19	169.50	-8	10,055	-0.08%
2021/04/15	1	167.50	1	168.00	169.00	0	10,170	0.00%
2021/04/14	1	166.00	18	168.67	168.50	-17	10,245	-0.17%
2021/04/13	8	171.75	0	0.00	170.00	8	10,377	0.08%
2021/04/12	2	170.50	1.5	170.33	170.50	0.5	10,532	0.00%
2021/04/09	5.2	172.37	7	172.93	170.00	-1.8	10,767	-0.02%
2021/04/08	5	176.10	5	176.20	176.00	0	10,814	0.00%
2021/04/07	0.3	172.83	0	0.00	172.50	0.3	10,851	0.00%
2021/04/06	3	173.50	8.1	172.44	174.00	-5.1	11,465	-0.04%
2021/04/01	4	169.25	6	170.17	169.50	-2	11,433	-0.02%
2021/03/31	1	168.50	4	168.75	169.00	-3	11,478	-0.03%
2021/03/30	2	165.00	7	166.29	167.50	-5	11,564	-0.04%
2021/03/29	0	0.00	1	164.00	164.00	-1	11,816	-0.01%
2021/03/26	7	161.71	1	162.00	161.00	6	12,205	0.05%
2021/03/25	1	160.00	0	0.00	160.50	1	12,361	0.01%
2021/03/24	1	165.50	1	163.00	162.00	0	12,549	0.00%
2021/03/23	2	165.00	0	0.00	166.00	2	12,740	0.02%
2021/03/22	3	166.50	4	167.13	165.50	-1	12,974	-0.01%
2021/03/19	3	167.50	7	167.64	168.00	-4	13,214	-0.03%
2021/03/18	2	166.25	2	167.50	167.00	0	13,270	0.00%
2021/03/17	3	167.17	1	170.50	165.50	2	13,845	0.01%
2021/03/16	2	167.50	1	166.50	168.50	1	14,131	0.01%
2021/03/15	3	164.67	4	164.88	165.50	-1	14,731	-0.01%
2021/03/12	4	162.63	2	163.25	164.00	2	14,975	0.01%
2021/03/11	2.1	159.55	2	161.50	162.50	0.1	15,371	0.00%
2021/03/10	1	154.00	1	154.50	156.00	0	15,671	0.00%
2021/03/09	6	153.75	0	0.00	153.50	6	16,368	0.04%
2021/03/08	0.1	160.00	2	163.50	157.50	-1.9	16,950	-0.01%
2021/03/05	1	162.00	0	0.00	160.00	1	18,104	0.01%
2021/03/04	0	0.00	1	161.50	160.00	-1	18,259	-0.01%
2021/03/03	6.1	163.16	3	161.00	163.50	3.1	18,387	0.02%
2021/03/02	6	168.75	1	171.00	166.50	5	18,602	0.03%
2021/02/26	2.1	167.03	0	0.00	167.00	2.1	18,790	0.01%
2021/02/25	2	172.25	5	172.00	171.00	-3	19,109	-0.02%
2021/02/24	23	175.57	28	173.54	170.00	-5	19,236	-0.03%
2021/02/23	5	172.50	3	172.50	172.00	2	18,979	0.01%
2021/02/22	16.1	172.14	18	173.22	175.00	-1.9	18,860	-0.01%
2021/02/19	5.1	166.45	2	166.25	167.00	3.1	18,511	0.02%
2021/02/18	4	162.38	4	161.88	164.00	0	18,916	0.00%
2021/02/17	10	164.20	2	165.00	161.50	8	18,922	0.04%
2021/02/05	1	155.50	0	0.00	155.00	1	18,760	0.01%
2021/02/04	2	154.75	4	155.63	157.00	-2	18,906	-0.01%
2021/02/03	0	0.00	2	156.75	155.50	-2	19,198	-0.01%
2021/02/02	5	156.30	7	157.71	158.00	-2	19,247	-0.01%
2021/02/01	3.1	147.32	4.1	148.98	150.00	-1	19,361	-0.01%
2021/01/29	1	154.00	2	153.25	152.00	-1	19,472	-0.01%
2021/01/28	5.1	157.13	1	157.00	157.50	4.1	19,406	0.02%
2021/01/27	0	0.00	2	162.00	162.00	-2	19,456	-0.01%
2021/01/26	6	166.92	4.1	162.52	162.00	2	19,440	0.01%
2021/01/25	11	173.82	17	175.32	170.50	-6	19,287	-0.03%
2021/01/22	19	170.79	8	170.44	172.00	11	18,999	0.06%
2021/01/21	2	160.75	3	160.67	160.00	-1	18,678	-0.01%
2021/01/20	2	161.00	0	0.00	159.50	2	18,700	0.01%
2021/01/19	3	164.83	2	164.75	165.00	1	18,666	0.01%
2021/01/18	3	158.33	4	156.50	163.00	-1	18,622	-0.01%
2021/01/15	8	161.81	7	160.86	161.00	1	18,518	0.01%
2021/01/14	3	169.17	0	0.00	167.50	3	18,227	0.02%
2021/01/13	2	169.00	0	0.00	169.00	2	18,092	0.01%
2021/01/12	1	169.00	1	169.00	168.50	0	17,950	0.00%
2021/01/11	3	171.50	1	170.50	174.00	2	17,810	0.01%
2021/01/08	2	169.75	1	172.50	170.00	1	17,740	0.01%
2021/01/07	1	170.00	1	170.00	172.00	0	17,767	0.00%
2021/01/06	4	168.38	3.1	172.34	172.50	0.9	17,705	0.01%
2021/01/05	10	171.90	3	172.83	171.00	7	17,446	0.04%
2021/01/04	8	179.63	6.2	177.40	177.50	1.8	17,184	0.01%
2020/12/31	4.2	177.07	5	176.90	177.50	-0.8	16,868	0.00%
2020/12/30	3	175.50	8	174.94	175.00	-5	16,663	-0.03%
2020/12/29	27	173.98	26	174.08	171.00	1	16,395	0.01%
2020/12/28	8	168.50	3	168.17	169.00	5	15,706	0.03%
2020/12/25	1	165.00	0	0.00	167.50	1	15,544	0.01%
2020/12/24	3	166.33	2	168.00	165.00	1	15,449	0.01%
2020/12/23	5	167.00	6	167.08	168.00	-1	15,348	-0.01%
2020/12/22	6	165.92	7	167.21	162.50	-1	15,141	-0.01%
2020/12/21	1	159.50	1	161.50	160.50	0	14,756	0.00%
2020/12/17	5	167.40	2	166.00	166.50	3	14,418	0.02%
2020/12/16	5.1	168.59	8	168.13	170.00	-2.9	14,232	-0.02%
2020/12/15	7	166.86	2	172.00	163.00	5	13,968	0.04%
2020/12/14	6.1	170.32	7	169.29	168.50	-0.9	13,701	-0.01%
2020/12/11	14	171.18	11	170.50	168.00	3	13,705	0.02%
2020/12/10	3	168.67	10.2	168.07	168.00	-7.2	13,190	-0.05%
2020/12/09	18	170.61	16	171.31	172.00	2	12,823	0.02%
2020/12/08	4	156.50	5	158.00	159.00	-1	12,171	-0.01%
2020/12/07	14	154.89	7	154.79	154.50	7	11,949	0.06%
2020/12/04	2	157.75	7	158.79	160.00	-5	11,594	-0.04%
2020/12/03	11.4	157.86	12	158.00	160.00	-0.6	11,330	-0.01%
2020/12/02	25	150.22	31	150.15	154.00	-6	10,718	-0.06%
2020/12/01	39	148.83	41	148.32	144.50	-2	10,250	-0.02%
2020/11/30	11	143.05	2	142.75	143.50	9	9,258	0.10%
2020/11/27	0	0.00	1	129.50	130.50	-1	9,019	-0.01%
2020/11/26	11	128.36	12.1	128.46	129.00	-1.1	8,867	-0.01%
2020/11/25	1	127.00	0	0.00	122.00	1	8,601	0.01%
2020/11/23	0	0.00	7	119.93	120.00	-7	7,990	-0.09%
2020/11/20	1	117.00	0	0.00	116.50	1	7,791	0.01%
2020/11/18	3	115.83	1	116.00	116.00	2	7,765	0.03%
2020/11/17	29	118.38	23	117.02	115.50	6	7,764	0.08%
2020/11/16	1	115.00	6	114.67	115.00	-5	7,533	-0.07%
2020/11/13	1	112.50	0	0.00	113.50	1	7,530	0.01%
2020/11/12	2	113.75	2	112.50	112.50	0	7,548	0.00%
2020/11/11	7	111.36	13	110.81	114.00	-6	7,577	-0.08%
2020/11/10	3	107.33	0	0.00	107.50	3	7,456	0.04%
2020/11/09	5	108.80	4	107.88	110.00	1	7,487	0.01%
2020/11/06	6	106.50	3	107.33	106.00	3	7,417	0.04%
2020/11/05	0	0.00	1	104.50	103.50	-1	7,400	-0.01%
2020/11/04	2	103.50	1	103.50	103.50	1	7,491	0.01%
2020/11/02	1	100.00	1	99.40	99.30	0	7,766	0.00%
2020/10/28	0	0.00	1	103.50	101.50	-1	7,984	-0.01%
2020/10/27	1	103.00	3	103.67	104.00	-2	8,025	-0.02%
2020/10/26	1	104.50	12	104.00	103.00	-11	8,076	-0.14%
2020/10/23	1	102.50	0	0.00	103.00	1	8,305	0.01%
2020/10/22	12	102.54	2	102.25	102.00	10	8,390	0.12%
2020/10/20	1	101.50	0	0.00	101.00	1	8,742	0.01%
2020/10/19	0	0.00	1	101.50	102.00	-1	8,987	-0.01%
2020/10/16	2	102.50	0	0.00	101.00	2	9,209	0.02%
2020/10/15	1	101.50	19	101.95	102.50	-18	9,217	-0.20%
2020/10/14	12	99.97	3	99.87	100.50	9	9,128	0.10%
2020/10/08	2	99.45	2	98.70	98.70	0	9,377	0.00%
2020/10/07	1	98.90	1	98.60	99.00	0	9,472	0.00%
2020/10/06	1	98.60	0	0.00	98.50	1	9,629	0.01%
2020/10/05	0	0.00	2	98.45	97.90	-2	9,893	-0.02%
2020/09/30	0	0.00	1	96.00	96.80	-1	10,071	-0.01%
2020/09/29	4	96.93	2	96.60	96.10	2	10,245	0.02%
2020/09/28	3	96.60	3	96.73	96.00	0	10,438	0.00%
2020/09/25	2	95.00	2	95.85	94.40	0	10,471	0.00%
2020/09/23	1	99.00	1	99.80	99.90	0	10,527	0.00%
2020/09/22	1	98.90	4	98.90	98.50	-3	10,541	-0.03%
2020/09/21	1	101.00	1	101.50	100.00	0	10,519	0.00%
2020/09/17	0	0.00	3	103.50	103.00	-3	10,545	-0.03%
2020/09/16	15	104.97	15.2	103.40	103.00	-0.2	10,542	0.00%
2020/09/15	7	101.79	8	101.69	103.00	-1	10,426	-0.01%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	0	0.00	0.1	100.50	100.50	-0.1	10,356	0.00%
2020/09/10	0	0.00	1	101.50	100.50	-1	10,358	-0.01%
2020/09/09	6	101.23	7	100.29	102.00	-1	10,349	-0.01%
2020/09/08	12	100.71	43	100.21	100.50	-31	10,338	-0.30%
2020/09/07	15	102.07	10	101.80	100.00	5	10,388	0.05%
2020/09/04	18	100.93	26	100.38	102.50	-8	10,355	-0.08%
2020/09/03	24	98.53	9	99.92	101.00	15	10,503	0.14%
2020/09/02	5	97.60	0	0.00	97.30	5	10,847	0.05%
2020/09/01	5	95.20	15	95.93	96.80	-10	10,883	-0.09%
2020/08/31	2	96.60	5	97.44	96.40	-3	10,959	-0.03%
2020/08/28	12	97.32	0	0.00	97.40	12	11,085	0.11%
2020/08/27	18	98.78	16	98.07	98.40	2	11,263	0.02%
2020/08/26	2	98.00	7	97.59	97.80	-5	11,264	-0.04%
2020/08/25	23	98.40	25	98.00	97.50	-2	11,271	-0.02%
2020/08/24	1	96.90	0	0.00	98.00	1	11,270	0.01%
2020/08/21	5	97.00	5	96.60	97.10	0	11,267	0.00%
2020/08/20	19	96.08	18	98.25	95.60	1	11,224	0.01%
2020/08/19	10	101.00	10	103.00	101.50	0	11,038	0.00%
2020/08/18	0	0.00	4	103.13	104.00	-4	11,024	-0.04%
2020/08/17	9	104.22	0	0.00	104.00	9	11,026	0.08%
2020/08/14	16	102.84	0	0.00	103.50	16	10,886	0.15%
2020/08/13	2	101.25	0	0.00	101.00	2	10,794	0.02%
2020/08/12	1	104.00	3	102.83	103.00	-2	10,709	-0.02%
2020/08/11	1	104.00	8	104.44	102.50	-7	10,656	-0.07%
2020/08/10	4.1	101.50	0	0.00	101.50	4.1	10,475	0.04%
2020/08/07	6	103.58	7	102.57	100.00	-1	10,409	-0.01%
2020/08/05	0	0.00	1	99.30	99.30	-1	10,260	-0.01%
2020/07/31	1.2	98.16	1	97.80	98.00	0.2	10,755	0.00%
2020/07/29	0	0.00	1	94.70	94.50	-1	10,733	-0.01%
2020/07/28	4	96.48	6	96.77	94.50	-2	10,724	-0.02%
2020/07/27	2	96.60	1	95.50	95.30	1	10,641	0.01%
2020/07/24	11	98.29	0	0.00	96.10	11	10,589	0.10%
2020/07/23	6	101.75	0	0.00	100.00	6	10,450	0.06%
2020/07/22	12	108.08	16	107.38	108.00	-4	10,288	-0.04%
2020/07/21	8	105.81	12	105.96	106.00	-4	10,074	-0.04%
2020/07/20	6	104.08	3	103.83	103.50	3	9,894	0.03%
2020/07/16	4	102.50	5	101.30	102.00	-1	9,847	-0.01%
2020/07/15	0	0.00	2	102.00	101.00	-2	9,773	-0.02%
2020/07/14	2	102.25	4	101.50	101.50	-2	9,928	-0.02%
2020/07/13	1	104.00	4	104.13	104.50	-3	10,021	-0.03%
2020/07/10	7	102.50	0	0.00	102.50	7	10,149	0.07%
2020/07/09	0	0.00	10	105.35	106.00	-10	10,110	-0.10%
2020/07/08	5	102.50	17	103.15	102.50	-12	9,882	-0.12%
2020/07/07	10	99.60	10	99.60	99.50	0	9,766	0.00%
2020/07/06	18	100.02	3	100.17	100.00	15	9,890	0.15%
2020/07/03	20	97.44	8	97.73	97.80	12	10,061	0.12%
2020/07/02	6	97.00	1	97.20	97.00	5	10,263	0.05%
2020/07/01	3	95.30	0	0.00	95.40	3	10,373	0.03%
2020/06/30	0	0.00	1	94.40	94.90	-1	10,424	-0.01%
2020/06/24	1	94.50	1	94.00	94.00	0	10,531	0.00%
2020/06/23	1	93.60	0	0.00	93.90	1	10,717	0.01%
2020/06/22	1	93.80	0	0.00	93.10	1	10,897	0.01%
2020/06/19	2	94.00	3	94.10	93.90	-1	11,175	-0.01%
2020/06/18	0	0.00	2	92.40	92.10	-2	11,317	-0.02%
2020/06/17	3	92.70	7	92.29	92.40	-4	11,436	-0.03%
2020/06/15	0	0.00	1	90.70	90.50	-1	11,968	-0.01%
2020/06/11	1	92.30	10	92.41	91.50	-9	12,253	-0.07%
2020/06/10	2	94.30	3	94.57	95.40	-1	12,271	-0.01%
2020/06/09	8	95.81	14	95.96	94.20	-6	12,514	-0.05%
2020/06/08	21	97.25	11	98.62	99.00	10	12,338	0.08%
2020/06/05	0	0.00	1	92.60	91.80	-1	11,890	-0.01%
2020/06/04	5	91.78	0	0.00	91.60	5	11,991	0.04%
2020/06/03	2	91.75	8	91.63	91.40	-6	12,099	-0.05%
2020/06/02	8	91.73	5	91.26	91.50	3	11,996	0.03%
2020/06/01	1	88.80	2	89.10	89.00	-1	11,938	-0.01%
2020/05/27	3	88.90	0	0.00	88.70	3	12,309	0.02%
2020/05/26	15	89.89	22	89.36	89.30	-7	12,437	-0.06%
2020/05/25	3	87.50	2	88.15	89.20	1	12,565	0.01%
2020/05/22	2	88.85	3	89.33	88.30	-1	12,598	-0.01%
2020/05/21	4	88.80	1	89.10	89.00	3	12,627	0.02%
2020/05/20	2	87.85	16	88.01	88.00	-14	12,646	-0.11%
2020/05/19	28	88.16	27	89.00	88.50	1	12,805	0.01%
2020/05/18	1	88.10	1	87.80	86.80	0	13,041	0.00%
2020/05/15	18	87.28	23	88.63	87.00	-5	13,274	-0.04%
2020/05/14	19	89.79	5	89.02	88.20	14	13,690	0.10%
2020/05/13	18	91.32	13	91.02	91.00	5	13,873	0.04%
2020/05/12	9	92.62	7	91.30	90.90	2	13,837	0.01%
2020/05/11	8	92.21	14	92.21	92.20	-6	13,890	-0.04%
2020/05/08	67	90.47	52	90.68	90.60	15	13,690	0.11%
2020/05/07	1	87.20	1	87.80	87.10	0	13,381	0.00%
2020/05/06	4	87.53	24.1	88.12	87.20	-20.1	13,392	-0.15%
2020/05/05	2	87.55	25	88.68	88.50	-23	13,445	-0.17%
2020/05/04	31	86.86	0	0.00	86.90	31	13,527	0.23%
2020/04/30	20	89.00	20	89.60	89.10	0	13,575	0.00%
2020/04/29	1	86.80	1	87.50	87.00	0	13,527	0.00%
2020/04/28	21	87.27	0	0.00	86.50	21	13,593	0.15%
2020/04/27	0	0.00	1	86.20	86.20	-1	13,814	-0.01%
2020/04/24	0	0.00	1	84.30	84.70	-1	13,917	-0.01%
2020/04/23	1	85.30	2	86.30	85.20	-1	14,143	-0.01%
2020/04/22	1	83.90	1	84.40	85.10	0	14,263	0.00%
2020/04/21	9	87.69	8	87.30	84.40	1	14,573	0.01%
2020/04/20	1	88.10	2	87.90	87.50	-1	14,549	-0.01%
2020/04/17	7	87.96	11	87.70	86.40	-4	14,507	-0.03%
2020/04/16	1	87.40	0	0.00	88.00	1	14,323	0.01%
2020/04/15	7	88.74	2	88.65	88.60	5	14,254	0.04%
2020/04/14	4	85.78	43	86.00	86.00	-39	14,050	-0.28%
2020/04/13	0	0.00	1	85.00	84.50	-1	14,051	-0.01%
2020/04/10	41	85.23	4	84.78	86.00	37	14,058	0.26%
2020/04/09	10	86.14	8	87.05	84.30	2	14,202	0.01%
2020/04/08	5	86.10	6	83.18	86.90	-1	14,166	-0.01%
2020/04/07	4	82.05	7	82.17	82.90	-3	13,825	-0.02%
2020/04/06	8	78.41	4	79.13	80.00	4	13,642	0.03%
2020/04/01	5	77.16	1	77.20	77.20	4	13,501	0.03%
2020/03/31	2.1	78.20	2	77.80	78.20	0.1	13,445	0.00%
2020/03/30	6	78.47	5	77.38	79.10	1	14,004	0.01%
2020/03/27	1	81.50	1	80.50	79.60	0	13,950	0.00%
2020/03/26	2	78.40	1	79.80	80.30	1	13,817	0.01%
2020/03/25	0	0.00	2	80.35	78.70	-2	13,737	-0.01%
2020/03/24	5	77.50	5	76.50	75.70	0	13,481	0.00%
2020/03/23	1	74.10	0	0.00	73.60	1	13,586	0.01%
2020/03/20	1	81.40	1	82.30	80.60	0	13,512	0.00%
2020/03/18	1	86.70	1	85.70	84.20	0	13,093	0.00%
2020/03/17	1	85.80	1	87.00	84.20	0	13,013	0.00%
2020/03/16	0	0.00	4	92.00	86.50	-4	12,937	-0.03%
2020/03/13	5	91.18	1	92.70	91.70	4	12,861	0.03%
2020/03/12	2	94.90	5	94.56	94.00	-3	12,576	-0.02%
2020/03/10	1	99.50	1	99.10	102.00	0	13,169	0.00%
2020/03/09	4	102.63	1	101.50	98.30	3	13,222	0.02%
2020/03/06	0	106.00	0	0.00	106.00	0	13,026	0.00%
2020/03/05	0	0.00	6	107.75	109.00	-6	12,961	-0.05%
2020/03/03	2	109.75	19	109.34	106.50	-17	12,681	-0.13%
2020/03/02	3	105.83	1	106.50	108.50	2	12,578	0.02%
2020/02/27	11	105.91	0	0.00	105.00	11	12,499	0.09%
2020/02/26	15	108.93	0	0.00	108.50	15	12,399	0.12%
2020/02/25	2	111.50	0	0.00	113.00	2	12,235	0.02%
2020/02/24	1	112.50	4	114.50	112.50	-3	12,185	-0.02%
2020/02/21	8	116.50	1	116.00	116.50	7	12,075	0.06%
2020/02/20	2	116.75	6	117.17	117.00	-4	12,027	-0.03%
2020/02/19	4	114.00	22	115.25	116.00	-18	11,823	-0.15%
2020/02/18	1	111.00	6	115.08	110.50	-5	11,515	-0.04%
2020/02/17	9	109.67	7	111.71	113.00	2	11,278	0.02%
2020/02/14	2	106.25	9	106.06	108.00	-7	10,837	-0.06%
2020/02/12	2	103.00	2	105.00	103.50	0	10,678	0.00%
2020/02/11	0	0.00	1	103.00	103.00	-1	10,836	-0.01%
2020/02/10	2	100.50	2	100.75	101.00	0	10,898	0.00%
2020/02/07	1	103.50	0	0.00	103.00	1	10,875	0.01%
2020/02/06	2	104.75	1	103.50	103.50	1	11,007	0.01%
2020/02/05	15	102.70	2	101.50	102.00	13	10,999	0.12%
2020/02/04	3	101.13	2	101.25	101.00	1	10,844	0.01%
2020/01/31	0	0.00	1	98.00	98.20	-1	10,721	-0.01%
2020/01/30	5	99.66	0	0.00	96.30	5	10,834	0.05%
2020/01/20	3	107.50	2	107.00	107.00	1	10,654	0.01%
2020/01/17	1	106.50	4	105.63	105.00	-3	10,615	-0.03%
2020/01/16	1	104.00	3	103.50	104.50	-2	10,371	-0.02%
2020/01/15	8	100.75	6	100.42	102.00	2	10,274	0.02%
2020/01/14	0	0.00	3	99.07	99.00	-3	10,037	-0.03%
2020/01/13	4	97.48	1	97.70	98.40	3	10,064	0.03%
2020/01/10	1	96.70	0	0.00	96.50	1	10,379	0.01%
2020/01/09	2	96.35	0	0.00	97.30	2	10,527	0.02%
2020/01/08	8	95.01	6	94.65	94.30	2	10,582	0.02%
2020/01/07	2	97.00	1	95.60	94.50	1	10,940	0.01%
2020/01/06	0	0.00	1	99.30	97.00	-1	11,240	-0.01%
2020/01/03	1	101.50	2	102.50	100.50	-1	11,207	-0.01%
2020/01/02	2	104.50	2	103.75	103.00	0	11,089	0.00%
2019/12/30	0	0.00	1	102.50	100.00	-1	10,903	-0.01%
2019/12/27	2	102.50	2	102.50	101.00	0	10,860	0.00%
2019/12/26	2	101.75	1	101.50	101.50	1	10,872	0.01%
2019/12/25	11	101.82	14	102.46	101.50	-3	10,938	-0.03%
2019/12/24	0.5	98.90	0	0.00	99.00	0.5	10,393	0.00%
2019/12/23	4	98.68	1	99.50	98.00	3	10,502	0.03%
2019/12/20	1	96.80	4	97.33	97.80	-3	10,555	-0.03%
2019/12/19	14	95.99	17	96.04	95.70	-3	10,832	-0.03%
2019/12/18	11	99.53	8	98.96	96.80	3	10,922	0.03%
2019/12/17	12	96.19	15	96.93	97.00	-3	10,619	-0.03%
2019/12/16	4.3	95.90	0	0.00	96.50	4.3	10,560	0.04%
2019/12/13	1	94.80	1	95.70	94.90	0	10,457	0.00%
2019/12/12	1	96.00	4	95.18	94.50	-3	10,397	-0.03%
2019/12/11	3	94.60	1	95.00	94.20	2	10,307	0.02%
2019/12/10	3	96.00	2	96.10	96.80	1	10,287	0.01%
2019/12/09	3	96.03	4	96.75	97.30	-1	10,214	-0.01%
2019/12/06	17	97.59	19	97.12	96.70	-2	10,146	-0.02%
2019/12/05	10	94.58	10	95.10	96.50	0	9,750	0.00%
2019/12/04	5	89.96	4	89.53	90.50	1	9,211	0.01%
2019/12/02	0	0.00	2	86.25	87.00	-2	8,999	-0.02%
2019/11/29	1	86.50	3	86.37	86.80	-2	9,037	-0.02%
2019/11/28	1	86.40	0	0.00	86.40	1	9,051	0.01%
2019/11/26	2	86.50	0	0.00	85.50	2	9,136	0.02%
2019/11/21	5	86.26	8	85.84	86.20	-3	9,167	-0.03%
2019/11/20	0	0.00	2	86.20	86.40	-2	9,147	-0.02%
2019/11/19	2	87.50	3	87.20	87.30	-1	9,219	-0.01%
2019/11/15	1	87.80	0	0.00	87.80	1	9,208	0.01%
2019/11/14	0	0.00	2	86.90	88.80	-2	9,296	-0.02%
2019/11/13	1	88.40	1	88.40	88.40	0	9,314	0.00%
2019/11/12	0	0.00	10	87.30	87.50	-10	9,337	-0.11%
2019/11/11	7	85.44	0	0.00	86.20	7	9,336	0.07%
2019/11/08	10	89.42	1	90.90	88.00	9	9,198	0.10%
2019/11/07	3	93.77	2	94.00	93.60	1	8,931	0.01%
2019/11/06	1	95.90	6	97.35	95.90	-5	8,881	-0.06%
2019/11/05	7.2	97.54	2	97.50	98.00	5.2	8,856	0.06%
2019/11/04	0	0.00	2	94.10	95.20	-2	8,702	-0.02%
2019/11/01	1	91.60	0	0.00	92.30	1	8,580	0.01%
2019/10/31	2	91.90	0	0.00	91.80	2	8,647	0.02%
2019/10/29	3	93.87	2	95.35	94.50	1	8,572	0.01%
2019/10/25	0	0.00	1	93.90	92.90	-1	8,395	-0.01%
2019/10/23	2	92.90	2	92.85	91.90	0	8,312	0.00%
2019/10/22	1	92.30	1	92.80	93.10	0	8,303	0.00%
2019/10/21	1	91.00	1	91.50	92.90	0	8,247	0.00%
2019/10/18	0	0.00	5	93.60	91.20	-5	8,137	-0.06%
2019/10/17	5	91.00	0	0.00	91.10	5	7,788	0.06%
2019/10/16	3	89.40	10	89.89	89.00	-7	7,667	-0.09%
2019/10/15	1	91.70	14	90.60	89.20	-13	7,584	-0.17%
2019/10/14	20	88.83	36	88.26	89.30	-16	7,306	-0.22%
2019/10/09	1	83.60	1	83.50	83.50	0	6,965	0.00%
2019/10/03	7	86.13	2	85.50	86.20	5	7,094	0.07%
2019/10/02	1	85.80	0	0.00	85.40	1	7,068	0.01%
2019/10/01	2	85.30	0	0.00	85.50	2	7,054	0.03%
2019/09/27	1	82.80	1	83.10	82.20	0	6,981	0.00%
2019/09/26	3	82.47	0	0.00	82.70	3	7,004	0.04%
2019/09/25	12	83.87	19	84.05	83.90	-7	7,102	-0.10%
2019/09/24	6	83.58	12	83.73	83.70	-6	7,306	-0.08%
2019/09/23	10	79.20	0	0.00	81.20	10	7,012	0.14%
2019/09/20	0	0.00	3	78.00	78.50	-3	7,226	-0.04%
2019/09/11	0	0.00	1	74.40	74.30	-1	7,775	-0.01%
2019/09/04	1	76.70	1	76.40	76.20	0	9,001	0.00%
2019/09/03	2	76.10	0	0.00	76.60	2	9,084	0.02%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/29	1	73.40	0	0.00	74.60	1	9,377	0.01%
2019/08/28	1	74.30	0	0.00	73.50	1	9,430	0.01%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	1	76.60	0	0.00	74.10	1	9,586	0.01%
2019/08/22	3	78.13	0	0.00	77.90	3	9,722	0.03%
2019/08/20	0	0.00	1	82.20	80.10	-1	10,200	-0.01%
2019/08/19	1	82.20	2	80.80	81.20	-1	10,388	-0.01%
2019/08/16	1	78.50	0	0.00	78.00	1	10,583	0.01%
2019/08/15	3	78.40	0	0.00	77.60	3	10,991	0.03%
2019/08/07	1	80.00	0	0.00	80.50	1	12,557	0.01%
2019/08/06	0	0.00	1	78.40	82.30	-1	13,207	-0.01%
2019/08/01	10	85.50	10	85.50	85.50	0	14,369	0.00%
2019/07/31	3	83.77	1	84.40	86.00	2	14,460	0.01%
2019/07/30	0	0.00	2	85.35	83.50	-2	14,407	-0.01%
2019/07/29	1	86.80	1	86.70	86.30	0	14,303	0.00%
2019/07/26	18	87.84	10	88.00	88.00	8	14,319	0.06%
2019/07/24	1	87.00	0	0.00	86.90	1	14,296	0.01%
2019/07/23	1	86.40	2	86.80	86.90	-1	14,345	-0.01%
2019/07/22	1	88.10	2	88.05	88.10	-1	14,336	-0.01%
2019/07/18	11	88.07	0	0.00	86.80	11	14,457	0.08%
2019/07/17	10	89.70	23	89.90	89.90	-13	14,406	-0.09%
2019/07/16	2	89.70	7	90.01	90.40	-5	14,443	-0.03%
2019/07/15	3	89.53	0	0.00	89.90	3	14,399	0.02%
2019/07/12	12	88.25	11	87.88	87.90	1	14,471	0.01%
2019/07/11	16	87.74	20	87.65	87.30	-4	14,373	-0.03%
2019/07/10	10	86.40	10	86.70	86.70	0	14,320	0.00%
2019/07/09	10	87.80	18	85.83	85.70	-8	14,289	-0.06%
2019/07/08	11	87.91	11	87.44	87.50	0	14,264	0.00%
2019/07/05	9	87.30	10	87.30	87.30	-1	14,345	-0.01%
2019/07/04	12	86.63	2	85.90	85.80	10	14,340	0.07%
2019/07/03	1	85.90	0	0.00	85.90	1	14,760	0.01%
2019/07/02	5	86.50	27	86.71	87.60	-22	14,660	-0.15%
2019/07/01	22	84.54	9	85.47	85.90	13	14,475	0.09%
2019/06/28	7	81.37	2	80.90	81.60	5	14,182	0.04%
2019/06/27	4	79.38	19	80.05	80.50	-15	14,223	-0.11%
2019/06/26	12	79.70	3	80.20	81.40	9	13,871	0.06%
2019/06/25	22	80.77	25	81.12	80.40	-3	13,831	-0.02%
2019/06/24	13	82.29	0	0.00	83.00	13	13,652	0.10%
2019/06/21	11	82.97	39	82.38	81.60	-28	13,619	-0.21%
2019/06/20	22	83.10	22	82.75	82.70	0	13,550	0.00%
2019/06/19	20	82.25	10	82.50	82.50	10	13,490	0.07%
2019/06/18	15	83.23	18	82.89	81.70	-3	13,372	-0.02%
2019/06/17	24	82.99	12	84.08	84.20	12	13,326	0.09%
2019/06/14	26	82.87	15	82.27	82.10	11	13,108	0.08%
2019/06/13	5	80.54	3	80.50	81.50	2	12,776	0.02%
2019/06/12	1	79.80	3	79.70	78.80	-2	12,622	-0.02%
2019/06/11	13	77.78	14	78.27	78.60	-1	12,490	-0.01%
2019/06/10	15	75.61	12	76.63	76.80	3	12,428	0.02%
2019/06/06	1	75.40	6	75.20	74.50	-5	12,369	-0.04%
2019/06/05	3	79.43	2	79.00	77.90	1	12,215	0.01%
2019/06/04	0	0.00	1	78.20	78.20	-1	12,311	-0.01%
2019/06/03	0	0.00	3	77.77	77.50	-3	12,334	-0.02%
2019/05/31	12	77.91	12	78.71	78.90	0	12,294	0.00%
2019/05/30	5	77.48	5	77.32	77.30	0	12,162	0.00%
2019/05/29	1	76.70	0	0.00	77.20	1	12,097	0.01%
2019/05/28	5	79.70	1	79.50	78.20	4	12,127	0.03%
2019/05/27	13	81.45	19	81.64	81.10	-6	12,125	-0.05%
2019/05/24	13	81.95	14	81.01	80.90	-1	11,956	-0.01%
2019/05/23	10	79.40	18	80.56	81.20	-8	11,812	-0.07%
2019/05/22	10	81.29	9.1	80.98	79.10	0.9	11,547	0.01%
2019/05/21	5	78.14	3	77.90	78.90	2	11,219	0.02%
2019/05/20	14	78.00	11	77.33	77.00	3	11,084	0.03%
2019/05/17	7	80.71	7	80.73	80.10	0	10,837	0.00%
2019/05/16	5	78.14	15	77.91	78.10	-10	10,412	-0.10%
2019/05/15	13	78.98	16	78.60	78.10	-3	10,471	-0.03%
2019/05/14	14	78.07	10	77.75	78.00	4	10,559	0.04%
2019/05/13	4	73.73	10	73.75	75.70	-6	10,001	-0.06%
2019/05/10	15	72.17	27	72.33	72.80	-12	9,585	-0.13%
2019/05/09	10	68.77	2	69.45	68.20	8	8,933	0.09%
2019/05/08	4	68.40	9	68.98	69.30	-5	8,874	-0.06%
2019/05/07	0	0.00	2	67.80	67.70	-2	8,904	-0.02%
2019/05/06	4	66.53	5	67.00	67.30	-1	9,224	-0.01%
2019/05/03	7	68.34	2	68.70	68.20	5	9,229	0.05%
2019/05/02	1	66.90	2	67.35	67.30	-1	9,228	-0.01%
2019/04/30	1	66.80	0	67.00	66.80	1	9,352	0.01%
2019/04/29	4	67.48	0	0.00	67.00	4	9,419	0.04%
2019/04/26	4	70.05	1	70.60	69.50	3	9,474	0.03%
2019/04/25	12	69.96	2	70.95	71.20	10	9,531	0.10%
2019/04/24	4	71.98	5	71.72	70.30	-1	9,697	-0.01%
2019/04/23	1	70.20	1	70.70	70.00	0	9,679	0.00%
2019/04/22	9	72.07	3	70.60	70.50	6	9,950	0.06%
2019/04/19	2	70.00	32	70.55	70.60	-30	9,991	-0.30%
2019/04/18	2	68.65	3	69.97	68.60	-1	10,232	-0.01%
2019/04/17	1	69.10	1	69.80	69.10	0	10,246	0.00%
2019/04/16	0	0.00	2	69.25	69.30	-2	10,261	-0.02%
2019/04/15	1	68.60	1	68.40	68.30	0	10,465	0.00%
2019/04/12	14	67.57	2	68.40	67.70	12	10,741	0.11%
2019/04/11	17	69.71	2	71.90	68.80	15	10,854	0.14%
2019/04/10	1	70.90	5	71.04	71.40	-4	10,908	-0.04%
2019/04/09	28	72.25	24	71.11	71.80	4	10,984	0.04%
2019/04/08	0	0.00	3	68.67	68.60	-3	10,831	-0.03%
2019/04/03	11	67.52	4	67.70	67.80	7	10,997	0.06%
2019/04/02	1	68.90	2	68.70	68.40	-1	11,241	-0.01%
2019/04/01	3	68.87	4	68.75	68.20	-1	11,713	-0.01%
2019/03/29	2	67.00	2	66.70	67.40	0	11,658	0.00%
2019/03/28	2	66.60	1	68.00	66.60	1	12,023	0.01%
2019/03/27	2	66.90	0	0.00	66.90	2	12,525	0.02%
2019/03/26	0	0.00	1	66.90	67.70	-1	12,713	-0.01%
2019/03/22	4	68.58	1	69.40	68.20	3	13,122	0.02%
2019/03/21	0	0.00	55	68.48	68.40	-55	13,349	-0.41%
2019/03/20	1	68.00	0	0.00	67.80	1	13,583	0.01%
2019/03/19	3	66.60	4	66.83	66.80	-1	13,849	-0.01%
2019/03/18	1	65.00	0	0.00	65.70	1	13,975	0.01%
2019/03/15	1	64.80	8	65.36	64.80	-7	14,310	-0.05%
2019/03/14	13	64.94	1	65.90	64.30	12	14,582	0.08%
2019/03/13	1	65.70	0	0.00	65.70	1	14,874	0.01%
2019/03/12	2	66.35	2	67.00	66.00	0	15,052	0.00%
2019/03/11	1.1	65.36	20	65.70	65.90	-18.9	15,288	-0.12%
2019/03/08	44	65.95	2	65.20	65.10	42	15,954	0.26%
2019/03/07	26	68.86	0	0.00	67.90	26	16,140	0.16%
2019/03/06	2	71.15	1	70.30	70.30	1	16,581	0.01%
2019/03/05	2	70.70	2	70.70	70.60	0	17,126	0.00%
2019/03/04	1	70.80	0	0.00	70.50	1	17,429	0.01%
2019/02/27	1	71.30	5	71.82	71.40	-4	17,569	-0.02%
2019/02/26	4	72.68	8	72.13	72.60	-4	17,810	-0.02%
2019/02/25	0	0.00	11	69.43	69.80	-11	17,952	-0.06%
2019/02/22	12	70.22	11	70.83	70.10	1	18,343	0.01%
2019/02/21	1	71.10	0	0.00	71.20	1	18,311	0.01%
2019/02/20	16	71.73	18	71.78	71.10	-2	18,314	-0.01%
2019/02/19	11	71.66	0	0.00	72.00	11	18,362	0.06%
2019/02/18	4	71.23	0	0.00	70.80	4	18,472	0.02%
2019/02/15	4	71.43	2	72.10	70.50	2	18,677	0.01%
2019/02/14	16	73.96	15	73.61	72.80	1	18,739	0.01%
2019/02/13	26	71.30	15	71.91	74.30	11	18,546	0.06%
2019/02/12	3	68.00	4	67.55	67.60	-1	18,191	-0.01%
2019/02/11	2	66.10	1	65.80	65.60	1	18,539	0.01%
2019/01/30	6	65.83	10	64.94	64.50	-4	18,765	-0.02%
2019/01/29	1	64.50	2	64.95	65.20	-1	18,788	-0.01%
2019/01/28	4	65.45	3	64.90	65.50	1	18,875	0.01%
2019/01/25	5	65.04	4	65.23	64.40	1	19,217	0.01%
2019/01/24	1	63.00	0	0.00	62.50	1	19,111	0.01%
2019/01/23	1	61.60	1	62.20	63.10	0	19,101	0.00%
2019/01/22	2	62.25	0	0.00	62.00	2	19,326	0.01%
2019/01/21	0	0.00	1	64.00	63.70	-1	19,436	-0.01%
2019/01/18	1	63.00	0	0.00	64.30	1	19,565	0.01%
2019/01/16	20	63.30	21	64.01	64.90	-1	19,722	-0.01%
2019/01/15	0	0.00	3	61.60	62.90	-3	19,591	-0.02%
2019/01/14	4	61.30	1	60.60	61.40	3	19,557	0.02%
2019/01/11	2	63.55	2	64.30	63.30	0	19,391	0.00%
2019/01/10	5	64.52	7	64.96	64.00	-2	19,377	-0.01%
2019/01/09	3	63.57	4	63.35	62.60	-1	19,169	-0.01%
2019/01/08	2	63.50	2	63.05	62.50	0	19,230	0.00%
2019/01/07	1	63.20	0	0.00	63.20	1	19,279	0.01%
2019/01/03	3	61.93	0	0.00	61.60	3	19,106	0.02%
2019/01/02	3	62.83	4	62.85	62.80	-1	19,093	-0.01%
2018/12/28	1	61.50	4	61.48	61.20	-3	19,120	-0.02%
2018/12/27	22	61.81	20	61.75	61.20	2	19,189	0.01%
2018/12/26	1	59.70	2	60.75	58.50	-1	18,918	-0.01%
2018/12/25	8	60.25	8	57.83	60.80	0	18,881	0.00%
2018/12/24	16	60.31	10	60.63	60.00	6	18,659	0.03%
2018/12/22	4	62.03	5	62.48	63.50	-1	18,227	-0.01%
2018/12/21	15	60.72	16	61.34	63.40	-1	18,292	-0.01%
2018/12/20	17	63.78	12	63.83	61.70	5	18,034	0.03%
2018/12/19	14	69.11	13	69.09	68.50	1	17,677	0.01%
2018/12/18	3	70.57	3	70.40	70.00	0	18,106	0.00%
2018/12/17	4	70.50	7	70.83	71.00	-3	18,198	-0.02%
2018/12/14	7	67.93	14	68.30	69.20	-7	18,092	-0.04%
2018/12/13	4	69.88	4	69.50	69.80	0	17,965	0.00%
2018/12/12	28	70.80	17	71.58	69.30	11	17,838	0.06%
2018/12/11	5	69.54	3	69.77	68.60	2	17,780	0.01%
2018/12/10	15	69.18	13	69.63	69.60	2	17,754	0.01%
2018/12/07	11	74.33	13	74.73	72.70	-2	17,516	-0.01%
2018/12/06	17	73.72	17	73.78	74.10	0	17,515	0.00%
2018/12/05	7	78.74	9	78.12	78.00	-2	17,395	-0.01%
2018/12/04	11	83.26	0	0.00	82.10	11	17,367	0.06%
2018/12/03	11	86.47	12	86.28	85.20	-1	17,253	-0.01%
2018/11/30	15	84.65	12	84.79	84.50	3	16,574	0.02%
2018/11/29	14	83.44	19	83.57	85.80	-5	16,135	-0.03%
2018/11/28	19	80.93	22	79.16	79.90	-3	15,623	-0.02%
2018/11/27	10	75.19	11	74.62	76.00	-1	15,145	-0.01%
2018/11/26	6	74.03	5	73.04	73.50	1	14,850	0.01%
2018/11/23	15	74.68	24	74.65	72.00	-9	14,732	-0.06%
2018/11/22	32	75.53	25	75.35	72.80	7	14,384	0.05%
2018/11/21	16	73.98	9	73.76	77.50	7	13,991	0.05%
2018/11/20	0	0.00	1	70.30	70.50	-1	13,555	-0.01%
2018/11/19	2	70.30	1	69.30	70.10	1	13,594	0.01%
2018/11/16	6	70.67	9	69.53	69.00	-3	13,591	-0.02%
2018/11/15	6	69.00	5	68.54	70.00	1	13,639	0.01%
2018/11/14	22	69.44	18	69.26	68.00	4	13,554	0.03%
2018/11/13	2	68.65	2	68.90	71.50	0	13,511	0.00%
2018/11/12	9	67.47	11	68.61	69.00	-2	13,388	-0.01%
2018/11/09	4	66.93	4	66.73	67.50	0	13,312	0.00%
2018/11/08	31	67.93	29	68.64	66.20	2	13,209	0.02%
2018/11/07	5	67.46	3	69.30	69.80	2	12,822	0.02%
2018/11/06	1	63.50	1	64.20	63.50	0	12,780	0.00%
2018/11/05	2	67.00	1	66.60	67.40	1	12,809	0.01%
2018/11/02	26	65.81	50	65.93	66.40	-24	12,814	-0.19%
2018/11/01	15	62.49	3	62.27	63.30	12	12,502	0.10%
2018/10/31	2	57.60	2	57.60	57.60	0	12,443	0.00%
2018/10/30	6	51.47	10	51.60	52.40	-4	12,483	-0.03%
2018/10/29	3	50.12	0	0.00	51.80	3	12,405	0.02%
2018/10/26	3	49.13	2	47.48	47.10	1	12,467	0.01%
2018/10/25	2	52.35	2	51.30	50.40	0	12,546	0.00%
2018/10/24	6	56.75	6	57.10	56.00	0	12,412	0.00%
2018/10/22	7	60.49	6	60.13	61.90	1	12,230	0.01%
2018/10/19	1	62.00	1	62.70	61.80	0	12,158	0.00%
2018/10/17	1	66.50	0	0.00	65.20	1	11,952	0.01%
2018/10/16	2	66.30	3	64.53	64.00	-1	11,921	-0.01%
2018/10/12	39	64.33	39	63.67	64.10	0	11,722	0.00%
2018/10/11	5	63.78	1	64.80	63.50	4	11,552	0.03%
2018/10/09	0	0.00	2	71.15	70.50	-2	11,443	-0.02%
2018/10/08	5	67.12	4	67.35	68.00	1	11,287	0.01%
2018/10/05	3	71.70	1	69.50	70.00	2	11,098	0.02%
2018/10/04	1	75.80	0	0.00	75.80	1	10,937	0.01%
2018/10/03	2	74.90	2	74.60	74.90	0	10,944	0.00%
2018/10/02	2	79.40	2	79.15	78.50	0	10,874	0.00%
2018/10/01	2	79.05	1	79.90	79.90	1	10,996	0.01%
2018/09/28	0	0.00	3	79.17	78.40	-3	11,180	-0.03%
2018/09/27	2	78.35	0.1	77.80	77.30	1.9	11,181	0.02%
2018/09/26	3	77.30	4	78.03	79.50	-1	11,262	-0.01%
2018/09/25	5	80.44	11	80.95	78.10	-6	11,179	-0.05%
2018/09/21	11	80.25	4	79.88	81.50	7	10,708	0.07%
2018/09/20	1	75.00	1	75.50	74.60	0	10,431	0.00%
2018/09/19	3	75.53	3	75.80	74.30	0	10,444	0.00%
2018/09/18	0	0.00	1	71.80	73.90	-1	10,448	-0.01%
2018/09/17	9	74.14	10	73.79	74.70	-1	10,570	-0.01%
2018/09/14	1	71.30	2	69.80	72.10	-1	10,320	-0.01%
2018/09/13	1	66.30	3	65.77	65.60	-2	10,254	-0.02%
2018/09/12	8	66.01	8	64.71	64.40	0	10,255	0.00%
2018/09/11	2.2	69.40	4	70.58	69.50	-1.9	10,055	-0.02%
2018/09/10	13	72.42	10	73.83	69.50	3	9,872	0.03%
2018/09/07	2	77.80	2	78.20	77.20	0	9,740	0.00%
2018/09/06	5	85.00	5	85.00	85.00	0	9,688	0.00%
2018/09/04	15	84.39	18	83.79	84.40	-3	10,053	-0.03%
2018/09/03	1	87.10	1	84.50	83.80	0	10,218	0.00%
2018/08/31	2	86.20	2	86.65	88.00	0	10,583	0.00%
2018/08/30	3	89.70	3	89.53	87.50	0	10,763	0.00%
2018/08/29	1	87.40	0	0.00	87.40	1	11,085	0.01%
2018/08/28	1	87.20	1	87.30	87.40	0	11,507	0.00%
2018/08/24	1	83.30	0	0.00	84.50	1	11,737	0.01%
2018/08/23	3	85.97	3	86.60	85.20	0	12,123	0.00%
2018/08/22	2	84.20	2	86.40	87.30	0	12,328	0.00%
2018/08/21	0	0.00	2	86.45	86.60	-2	12,292	-0.02%
2018/08/20	4	86.05	1	84.00	84.20	3	12,374	0.02%
2018/08/17	2	91.40	0	0.00	90.20	2	12,304	0.02%
2018/08/16	1	90.00	2	92.10	92.80	-1	12,390	-0.01%
2018/08/14	5	90.54	7	91.00	91.50	-2	12,602	-0.02%
2018/08/13	8	89.19	3	89.13	88.40	5	12,638	0.04%
2018/08/10	5	95.46	5	94.60	93.00	0	12,649	0.00%
2018/08/09	0	0.00	5	97.00	96.10	-5	12,911	-0.04%
2018/08/08	10	98.13	5	99.50	95.60	5	13,595	0.04%
2018/08/07	2	102.50	3	102.33	102.50	-1	13,996	-0.01%
2018/08/06	2	98.40	1	98.90	99.50	1	14,580	0.01%
2018/08/03	4	94.20	6	93.15	97.00	-2	15,125	-0.01%
2018/08/02	3	95.90	0	0.00	92.00	3	15,089	0.02%
2018/08/01	3	100.17	2	100.95	99.20	1	15,010	0.01%
2018/07/31	1	106.50	0	0.00	105.00	1	15,036	0.01%
2018/07/30	2	108.50	3	107.50	107.00	-1	15,173	-0.01%
2018/07/27	3	111.33	1	111.00	113.00	2	15,325	0.01%
2018/07/26	1	113.50	0	0.00	110.00	1	15,574	0.01%
2018/07/24	1	108.50	0	0.00	112.00	1	15,928	0.01%
2018/07/23	0	0.00	3	106.50	108.00	-3	16,091	-0.02%
2018/07/20	2	117.50	1	115.00	115.00	1	16,295	0.01%
2018/07/19	0	0.00	1	115.00	115.50	-1	16,418	-0.01%
2018/07/18	0	0.00	2	111.00	109.50	-2	16,549	-0.01%
2018/07/17	0	0.00	2	115.00	115.00	-2	16,632	-0.01%
2018/07/16	1	116.50	2	115.50	116.50	-1	16,937	-0.01%
2018/07/13	3	114.83	2	117.50	114.50	1	17,483	0.01%
2018/07/12	1	115.50	0	0.00	116.00	1	17,768	0.01%
2018/07/10	3	115.83	1	116.50	115.00	2	18,706	0.01%
2018/07/09	3	114.83	5	114.10	114.00	-2	19,373	-0.01%
2018/07/06	7	114.14	4	109.88	117.50	3	19,510	0.02%
2018/07/05	9	108.78	9	108.11	107.00	0	19,568	0.00%
2018/07/04	2	109.75	3	105.50	107.00	-1	19,769	-0.01%
2018/07/03	1	116.50	2	116.00	115.50	-1	20,025	0.00%
2018/07/02	2	121.25	1	116.00	115.50	1	20,029	0.00%
2018/06/29	2	122.50	1	123.50	123.00	1	19,974	0.01%
2018/06/27	4	125.63	2	125.50	128.00	2	20,283	0.01%
2018/06/26	4	130.38	6	128.17	125.00	-2	20,572	-0.01%
2018/06/22	0	0.00	3	125.33	124.00	-3	20,571	-0.01%
2018/06/21	2	127.00	3	128.83	129.00	-1	20,592	0.00%
2018/06/20	3	122.50	0	0.00	123.00	3	20,819	0.01%
2018/06/15	1	127.50	1	127.00	128.00	0	21,343	0.00%
2018/06/14	0	0.00	3	127.00	127.50	-3	21,757	-0.01%
2018/06/13	1	127.00	4	126.63	127.50	-3	22,584	-0.01%
2018/06/12	0	0.00	2	128.00	128.00	-2	22,755	-0.01%
2018/06/11	4	125.38	1	125.50	125.50	3	22,574	0.01%
2018/06/08	3	118.83	1	115.00	120.50	2	22,440	0.01%
2018/06/07	6	125.33	3	125.67	125.00	3	22,077	0.01%
2018/06/06	7	125.71	9	124.39	128.00	-2	22,058	-0.01%
2018/06/05	9	128.61	3	135.00	122.50	6	21,956	0.03%
2018/06/04	1	136.00	1	137.00	136.00	0	21,514	0.00%
2018/06/01	6	139.17	5	138.60	137.00	1	21,474	0.00%
2018/05/31	7	147.79	9	145.33	141.00	-2	21,435	-0.01%
2018/05/30	3	144.17	7	143.64	143.00	-4	20,992	-0.02%
2018/05/29	8	144.88	6	143.50	143.00	2	20,769	0.01%
2018/05/28	3	143.50	2	143.00	142.00	1	20,607	0.00%
2018/05/24	2	138.00	1	137.50	138.00	1	20,424	0.00%
2018/05/23	2	137.50	1	137.50	137.00	1	20,377	0.00%
2018/05/22	2	138.75	2	138.75	136.50	0	20,225	0.00%
2018/05/21	1	140.00	2	140.50	141.00	-1	20,225	0.00%
2018/05/18	2	138.75	1	139.00	139.00	1	20,217	0.00%
2018/05/17	10	137.55	6	138.25	136.50	4	20,166	0.02%
2018/05/16	51	149.51	47	144.67	141.50	4	20,054	0.02%
2018/05/15	19	145.03	20	143.60	141.00	-1	19,651	-0.01%
2018/05/14	36	146.96	35	148.50	151.00	1	19,438	0.01%
2018/05/11	9	138.83	11.1	140.03	137.50	-2.1	18,840	-0.01%
2018/05/10	3	132.50	5	134.60	135.50	-2	18,366	-0.01%
2018/05/09	2	132.75	3	133.67	131.00	-1	18,655	-0.01%
2018/05/08	11	133.82	9	134.67	132.00	2	18,633	0.01%
2018/05/07	3	130.83	1	129.00	131.00	2	18,638	0.01%
2018/05/04	4	128.13	1	127.50	127.00	3	18,647	0.02%
2018/05/03	2	134.75	2	135.50	130.50	0	19,036	0.00%
2018/05/02	10	134.35	12	134.75	134.50	-2	19,101	-0.01%
2018/04/30	1	130.00	0	0.00	129.00	1	19,276	0.01%
2018/04/27	6	132.25	3	133.00	131.00	3	19,738	0.02%
2018/04/26	2	129.50	3	127.83	128.50	-1	20,196	0.00%
2018/04/25	3	125.50	2	124.00	124.00	1	20,437	0.00%
2018/04/24	1	128.00	2	121.75	120.50	-1	20,453	0.00%
2018/04/20	1	135.00	2	135.00	133.00	-1	20,187	0.00%
2018/04/19	17	136.56	16	137.50	138.50	1	19,928	0.01%
2018/04/18	6	132.08	6	131.50	133.00	0	19,375	0.00%
2018/04/17	1	132.50	0	0.00	127.50	1	19,068	0.01%
2018/04/16	14	137.68	20	134.53	139.00	-6	18,751	-0.03%
2018/04/13	13	129.08	9	126.50	130.00	4	18,183	0.02%
2018/04/12	2	119.75	6	119.08	120.00	-4	17,461	-0.02%
2018/04/11	5	119.20	4	118.75	116.50	1	17,297	0.01%
2018/04/10	4	116.88	5	116.80	115.50	-1	17,082	-0.01%
2018/04/09	3	113.50	14	110.64	115.50	-11	17,027	-0.06%
2018/04/03	2	106.75	0	0.00	105.50	2	16,574	0.01%
2018/03/31	3	106.67	2	106.75	106.50	1	16,428	0.01%
2018/03/30	5	107.90	18	109.81	107.50	-13	16,426	-0.08%
2018/03/29	8	109.94	3	108.33	107.50	5	16,147	0.03%
2018/03/28	3	102.50	4	102.63	102.00	-1	15,663	-0.01%
2018/03/27	4	104.13	4	104.13	104.50	0	15,543	0.00%
2018/03/26	1	100.00	2	100.25	100.50	-1	15,389	-0.01%
2018/03/23	14	100.44	15	101.40	99.10	-1	15,300	-0.01%
2018/03/22	5	109.70	7	106.86	105.50	-2	14,998	-0.01%
2018/03/21	8	108.56	0	0.00	107.00	8	14,641	0.05%
2018/03/20	12	106.92	20.1	106.75	111.00	-8.1	14,362	-0.06%
2018/03/19	13	107.19	12	105.25	105.50	1	13,950	0.01%
2018/03/16	9	98.94	8	99.11	98.80	1	13,064	0.01%
2018/03/15	1	96.40	1	95.80	96.10	0	12,772	0.00%
2018/03/14	0	0.00	3	96.40	95.80	-3	12,853	-0.02%
2018/03/13	2	98.50	7	97.50	97.20	-5	13,013	-0.04%
2018/03/12	0	0.00	3	97.17	97.30	-3	13,020	-0.02%
2018/03/09	6	95.17	10	95.19	95.60	-4	12,930	-0.03%
2018/03/08	2	92.50	0	0.00	91.80	2	12,835	0.02%
2018/03/07	1	92.40	1	92.10	90.90	0	12,893	0.00%
2018/03/06	1	91.10	1	91.40	91.50	0	13,000	0.00%
2018/03/05	1	88.20	0	0.00	87.50	1	13,032	0.01%
2018/03/02	5	87.80	0	0.00	88.90	5	13,097	0.04%
2018/02/27	1	89.80	0	0.00	89.80	1	13,196	0.01%
2018/02/26	2	90.80	3	92.07	90.80	-1	13,182	-0.01%
2018/02/23	2	95.45	0	0.00	92.30	2	13,170	0.02%
2018/02/21	0	0.00	4	92.35	93.80	-4	13,935	-0.03%
2018/02/12	2	90.00	0	0.00	88.00	2	13,860	0.01%
2018/02/09	7	88.94	4	88.60	89.00	3	13,859	0.02%
2018/02/08	7	92.91	3	94.13	93.70	4	13,774	0.03%
2018/02/07	4	97.90	7	97.77	96.10	-3	13,596	-0.02%
2018/02/06	7	93.87	6	95.32	92.50	1	13,462	0.01%
2018/02/05	1	97.80	55	96.05	101.50	-54	13,530	-0.40%
2018/02/02	2	99.70	0	0.00	99.90	2	13,821	0.01%
2018/02/01	56	105.05	3	102.67	102.00	53	13,956	0.38%
2018/01/31	0	0.00	35	100.70	101.50	-35	13,751	-0.25%
2018/01/30	1	99.50	5	99.82	100.50	-4	13,742	-0.03%
2018/01/29	4	96.98	4	98.20	99.50	0	13,513	0.00%
2018/01/26	17	99.18	5	103.80	94.40	12	13,519	0.09%
2018/01/25	10	100.00	0	0.00	100.00	10	13,241	0.08%
2018/01/24	17	98.49	18	99.06	99.00	-1	13,005	-0.01%
2018/01/23	47	97.90	33.1	98.77	97.50	13.9	12,675	0.11%
2018/01/22	20	93.29	11	93.61	97.60	9	12,323	0.07%
2018/01/19	23	87.34	90	86.33	88.80	-67	12,166	-0.55%
2018/01/18	5	84.74	29	84.02	83.70	-24	11,858	-0.20%
2018/01/16	0	0.00	3	81.83	81.50	-3	12,388	-0.02%
2018/01/15	3	82.50	10	81.10	81.90	-7	12,650	-0.06%
2018/01/10	6	79.62	8	80.46	79.00	-2	13,939	-0.01%
2018/01/05	9	83.33	13	82.92	81.70	-4	15,666	-0.03%
2018/01/04	0	0.00	7	81.80	81.40	-7	16,200	-0.04%
2018/01/03	10	80.09	37	79.08	81.60	-27	16,207	-0.17%