臻鼎-KY (4958)-臺銀-新竹券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045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

臻鼎-KY (4958)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/11/21	2	116.00	7	117.93	118.00	-5	7,714	-0.06%
2024/11/20	5.1	117.50	4	116.50	117.00	1.1	7,832	0.01%
2024/11/18	6	116.00	1	116.50	116.00	5	7,901	0.06%
2024/11/15	2	116.00	2	117.50	118.00	0	7,927	0.00%
2024/11/14	9.5	117.36	3	115.50	115.50	6.5	7,986	0.08%
2024/11/13	2	118.25	2	119.50	120.00	0	8,119	0.00%
2024/11/12	2	120.50	7	119.43	119.00	-5	8,329	-0.06%
2024/11/11	6	119.58	6.1	120.23	120.50	-0.1	8,311	0.00%
2024/11/08	6.5	117.00	2	116.50	117.50	4.5	8,194	0.05%
2024/11/07	4.1	111.75	2	111.50	113.00	2.1	8,131	0.03%
2024/11/06	7.1	108.94	0	0.00	108.50	7.1	8,251	0.09%
2024/11/05	0	0.00	3	110.00	110.00	-3	8,369	-0.04%
2024/11/04	12	109.63	5	110.10	110.00	7	8,637	0.08%
2024/11/01	14.5	109.86	2	109.50	109.50	12.5	8,885	0.14%
2024/10/30	3	112.33	2	113.25	112.50	1	8,820	0.01%
2024/10/29	7	111.71	2	112.25	111.50	5	8,916	0.06%
2024/10/28	5	114.60	2	113.75	113.50	3	9,019	0.03%
2024/10/25	1	115.50	1	114.50	114.50	0	9,057	0.00%
2024/10/24	3	116.50	1	115.50	115.50	2	9,197	0.02%
2024/10/23	2	116.50	6	117.00	116.50	-4	9,348	-0.04%
2024/10/22	2	116.75	1	116.50	116.50	1	9,431	0.01%
2024/10/21	1	114.50	5.1	115.73	116.50	-4.1	9,509	-0.04%
2024/10/18	5	113.40	4	112.00	112.00	1	9,603	0.01%
2024/10/17	0	0.00	1	113.50	113.50	-1	9,943	-0.01%
2024/10/16	0.2	114.25	0	0.00	113.50	0.2	10,447	0.00%
2024/10/15	6	115.00	3	114.83	115.00	3	10,515	0.03%
2024/10/14	3	113.17	2	113.50	114.00	1	10,675	0.01%
2024/10/11	10	112.95	3	112.17	112.50	7	10,998	0.06%
2024/10/09	0	0.00	2	116.25	114.00	-2	11,569	-0.02%
2024/10/08	4	113.25	4	113.25	113.50	0	12,068	0.00%
2024/10/07	7.8	111.80	1	112.50	113.50	6.8	12,327	0.05%
2024/10/04	1.5	113.00	2	111.50	111.50	-0.5	12,703	0.00%
2024/10/01	2	112.00	1	112.50	113.00	1	12,983	0.01%
2024/09/30	6.1	113.75	0	0.00	113.50	6.1	13,463	0.05%
2024/09/27	3	115.00	1	116.00	114.50	2	13,935	0.01%
2024/09/26	9.1	116.22	13	117.92	114.00	-3.9	14,145	-0.03%
2024/09/25	6	116.08	1	116.50	115.50	5	14,315	0.03%
2024/09/24	2.1	115.24	1	114.50	114.50	1.1	14,530	0.01%
2024/09/23	4	115.38	0.3	116.50	115.50	3.7	14,593	0.03%
2024/09/20	2	115.00	2	116.75	115.00	0	14,639	0.00%
2024/09/19	4	114.88	3	114.33	116.00	1	14,570	0.01%
2024/09/18	14.3	113.79	1	113.50	113.50	13.3	14,565	0.09%
2024/09/16	0	0.00	1	119.00	119.00	-1	14,485	-0.01%
2024/09/13	2.1	117.77	1.1	117.95	118.00	1	14,664	0.01%
2024/09/12	8	117.06	3	117.83	118.00	5	15,088	0.03%
2024/09/11	1	117.00	0	0.00	116.50	1	15,200	0.01%
2024/09/10	8.3	119.43	4.2	117.17	116.50	4.1	15,184	0.03%
2024/09/09	2.5	122.00	0.6	123.00	122.00	2	14,912	0.01%
2024/09/05	2.3	125.92	0.1	128.00	124.50	2.2	14,993	0.01%
2024/09/04	6.1	126.17	0	0.00	126.00	6.1	15,021	0.04%
2024/09/03	1.2	135.51	2	134.00	132.50	-0.8	14,979	-0.01%
2024/09/02	1.3	134.52	2	134.50	133.50	-0.7	15,092	0.00%
2024/08/30	1	135.00	2.1	135.29	135.50	-1.1	15,153	-0.01%
2024/08/29	2.1	135.44	2.7	136.06	137.50	-0.7	15,092	0.00%
2024/08/28	1	127.00	1	127.50	128.50	0	14,836	0.00%
2024/08/27	0	0.00	6	126.00	126.50	-6	14,908	-0.04%
2024/08/26	5	128.00	0	0.00	127.50	5	15,061	0.03%
2024/08/23	1	126.00	0	0.00	129.50	1	14,982	0.01%
2024/08/22	1	126.50	2	126.75	126.50	-1	14,862	-0.01%
2024/08/21	0.1	123.50	0	0.00	123.00	0.1	14,744	0.00%
2024/08/20	3	126.50	0	0.00	125.00	3	14,751	0.02%
2024/08/19	4	122.38	1	121.50	123.50	3	14,705	0.02%
2024/08/16	1	122.00	3	121.83	121.50	-2	14,673	-0.01%
2024/08/15	2.1	119.01	1	121.00	119.00	1.1	14,592	0.01%
2024/08/14	4.2	123.63	4	122.75	122.00	0.2	14,391	0.00%
2024/08/13	1.1	128.36	2	127.75	127.50	-0.9	14,110	-0.01%
2024/08/12	0	0.00	1.5	128.67	129.00	-1.5	14,054	-0.01%
2024/08/09	1	128.47	3	126.67	127.00	-2	14,019	-0.01%
2024/08/08	4.5	122.51	2	121.50	121.50	2.5	13,981	0.02%
2024/08/07	1	127.00	1	130.50	128.50	0	13,860	0.00%
2024/08/06	1	125.00	0	0.00	123.00	1	13,763	0.01%
2024/08/05	0.2	124.75	0.2	124.35	123.50	0	13,563	0.00%
2024/08/02	1.2	134.76	3	134.33	134.00	-1.8	13,368	-0.01%
2024/08/01	1	139.00	0	0.00	139.00	1	13,349	0.01%
2024/07/31	3.6	137.30	3	138.83	136.50	0.6	13,284	0.00%
2024/07/30	1	136.00	3	137.17	137.50	-2	13,144	-0.02%
2024/07/29	5	138.80	4	135.50	135.50	1	13,077	0.01%
2024/07/23	2	137.50	0	0.00	136.50	2	12,740	0.02%
2024/07/22	0	0.00	1.1	136.55	136.00	-1.1	12,653	-0.01%
2024/07/19	0.8	140.56	1	139.50	140.00	-0.2	12,543	0.00%
2024/07/18	5.1	142.86	1.1	144.73	145.00	4	12,363	0.03%
2024/07/17	3	152.00	1	154.99	154.00	2	11,967	0.02%
2024/07/16	0	146.50	2	147.25	149.00	-2	11,519	-0.02%
2024/07/15	4.5	147.61	3.1	146.82	147.50	1.4	11,493	0.01%
2024/07/12	5.1	150.30	4.1	151.23	150.50	1	11,351	0.01%
2024/07/11	10	155.70	6.1	154.21	153.00	3.9	11,116	0.04%
2024/07/10	3.2	144.31	4.8	147.90	148.50	-1.6	10,487	-0.02%
2024/07/09	2	144.00	0	0.00	142.00	2	10,007	0.02%
2024/07/08	1	143.50	3.3	143.46	140.50	-2.3	9,725	-0.02%
2024/07/05	1	139.00	0.2	140.75	141.00	0.8	9,389	0.01%
2024/07/04	4.3	138.15	4	138.88	139.00	0.3	9,306	0.00%
2024/07/03	6	131.25	7.4	132.59	132.00	-1.4	8,949	-0.02%
2024/07/02	1.1	126.91	0	0.00	129.00	1.1	8,709	0.01%
2024/07/01	0.5	126.89	1	130.00	127.00	-0.5	8,739	-0.01%
2024/06/28	2	129.75	1	129.00	129.50	1	9,086	0.01%
2024/06/27	0	0.00	2	129.75	129.50	-2	9,250	-0.02%
2024/06/26	1.1	126.90	2.1	127.06	126.50	-1.1	9,406	-0.01%
2024/06/25	0.1	126.00	1	124.50	126.00	-0.9	9,920	-0.01%
2024/06/24	1	126.00	2.1	127.26	126.00	-1.1	9,930	-0.01%
2024/06/21	2.2	128.45	1	129.00	127.00	1.2	9,896	0.01%
2024/06/20	2	131.25	4	130.00	132.00	-2	9,830	-0.02%
2024/06/19	3	134.00	15.4	133.54	132.50	-12.4	9,762	-0.13%
2024/06/18	3	123.67	14.8	127.17	130.00	-11.8	9,408	-0.13%
2024/06/17	2	119.50	8	121.50	121.50	-6	9,301	-0.06%
2024/06/14	1	119.50	2	120.75	121.00	-1	9,347	-0.01%
2024/06/13	3.1	119.95	4	122.25	119.00	-0.9	9,351	-0.01%
2024/06/12	0	0.00	10	118.65	119.00	-10	9,426	-0.11%
2024/06/11	9.4	113.28	0	0.00	113.00	9.4	9,455	0.10%
2024/06/07	0	118.00	0	0.00	116.50	0	9,642	0.00%
2024/06/06	12.1	112.94	0	0.00	113.50	12.1	9,601	0.13%
2024/06/05	1	118.50	1	118.50	118.50	0	9,428	0.00%
2024/06/04	1.5	119.00	0	0.00	118.50	1.5	9,315	0.02%
2024/06/03	4.1	121.50	0	0.00	121.50	4.1	9,233	0.04%
2024/05/31	4.4	123.83	0	0.00	122.00	4.4	9,187	0.05%
2024/05/30	2.1	124.47	5	125.20	124.50	-2.9	9,048	-0.03%
2024/05/29	8	120.50	5.1	121.10	122.00	3	8,874	0.03%
2024/05/28	3	120.33	4.4	119.77	120.50	-1.4	8,831	-0.02%
2024/05/27	2.1	121.50	0	0.00	121.00	2.1	8,855	0.02%
2024/05/24	1	120.00	0	0.00	120.00	1	8,838	0.01%
2024/05/23	2.3	117.37	0	0.00	118.50	2.3	8,783	0.03%
2024/05/22	0	0.00	3	116.00	116.00	-3	8,726	-0.03%
2024/05/21	1.7	116.21	0	0.00	116.50	1.7	8,690	0.02%
2024/05/20	11	118.09	10	118.50	119.50	1	8,665	0.01%
2024/05/17	0	0.00	8	118.50	118.50	-8	8,651	-0.09%
2024/05/16	1	119.00	2	118.75	119.00	-1	8,604	-0.01%
2024/05/15	2.5	119.60	0	0.00	118.50	2.5	8,558	0.03%
2024/05/14	8	121.00	7	121.57	120.50	1	8,479	0.01%
2024/05/13	3	120.50	3	121.33	122.00	0	8,375	0.00%
2024/05/10	1	120.00	0	0.00	120.00	1	8,310	0.01%
2024/05/09	3	121.17	1.1	121.50	121.00	1.9	8,240	0.02%
2024/05/08	5.1	118.73	0.1	119.50	120.00	5	8,160	0.06%
2024/05/07	2.1	118.21	0.2	118.00	118.50	1.9	8,077	0.02%
2024/05/06	1.5	116.68	0.1	116.14	116.50	1.4	8,005	0.02%
2024/05/03	1.1	116.50	0	0.00	115.50	1.1	7,960	0.01%
2024/05/02	0.6	115.00	0.5	115.00	115.00	0.1	7,930	0.00%
2024/04/30	0.2	116.50	0	0.00	116.00	0.2	7,926	0.00%
2024/04/29	0.1	116.00	3	116.00	116.50	-2.9	7,887	-0.04%
2024/04/26	4	115.13	2.1	114.26	114.00	1.9	7,865	0.02%
2024/04/25	3	115.17	1	114.50	114.50	2	7,871	0.03%
2024/04/24	1.1	117.05	0	0.00	117.00	1.1	7,880	0.01%
2024/04/23	8.1	114.01	0	0.00	113.50	8.1	7,862	0.10%
2024/04/22	0	0.00	1	112.50	113.00	-1	7,861	-0.01%
2024/04/19	5	110.90	1	111.50	112.00	4	7,771	0.05%
2024/04/18	1	113.01	0	0.00	112.50	1	7,633	0.01%
2024/04/17	0	114.00	0	0.00	113.50	0	7,572	0.00%
2024/04/16	5.6	113.23	1	113.00	112.50	4.6	7,462	0.06%
2024/04/15	5.2	115.76	0	0.00	115.50	5.2	7,425	0.07%
2024/04/12	6	117.25	2	118.00	117.50	4	7,300	0.05%
2024/04/11	4	117.63	2	117.50	117.50	2	7,228	0.03%
2024/04/10	3.1	120.33	0	0.00	119.00	3.1	7,158	0.04%
2024/04/09	3.2	122.72	2	123.50	123.50	1.2	6,937	0.02%
2024/04/08	7.1	125.13	3	124.83	125.50	4.1	6,753	0.06%
2024/04/03	6.2	130.61	2	131.00	129.50	4.2	6,495	0.06%
2024/04/02	0	130.29	2	132.00	132.00	-2	6,231	-0.03%
2024/04/01	3.1	128.39	11	130.55	126.50	-7.9	5,618	-0.14%
2024/03/29	3	126.17	5	124.80	125.00	-2	5,180	-0.04%
2024/03/28	9	120.83	20	122.65	125.00	-11	4,894	-0.22%
2024/03/27	1.1	111.69	9	113.22	115.50	-8	4,312	-0.18%
2024/03/26	0	0.00	9	110.89	111.00	-9	4,269	-0.21%
2024/03/25	1	112.50	1	113.00	112.50	0	4,272	0.00%
2024/03/22	3	114.83	16.9	114.47	115.00	-13.9	4,250	-0.33%
2024/03/21	5	111.90	4	111.38	113.00	1	4,138	0.02%
2024/03/20	5	110.40	11	110.95	111.00	-6	4,063	-0.15%
2024/03/19	2	108.25	5	107.80	107.50	-3	3,883	-0.08%
2024/03/18	0	105.00	2.2	106.07	106.50	-2.2	3,824	-0.06%
2024/03/15	0.6	105.80	3	105.84	106.50	-2.4	3,816	-0.06%
2024/03/14	2.4	106.20	0	0.00	106.00	2.4	3,665	0.07%
2024/03/13	10.3	108.29	10.2	108.44	108.00	0.1	3,525	0.00%
2024/03/12	0	103.00	0.1	102.60	104.00	-0.1	3,237	0.00%
2024/03/11	0	0.00	0.2	101.00	101.00	-0.2	3,167	-0.01%
2024/03/08	0.1	99.88	3.2	99.75	99.20	-3.2	3,156	-0.10%
2024/03/07	0.1	100.01	0	0.00	100.50	0.1	3,154	0.00%
2024/03/06	0.3	100.40	0	0.00	100.50	0.3	3,141	0.01%
2024/03/05	0.1	100.50	0.4	101.00	101.50	-0.3	3,161	-0.01%
2024/03/04	0	0.00	0	100.50	100.50	0	3,165	0.00%
2024/03/01	1	99.70	0	0.00	99.40	1	3,162	0.03%
2024/02/29	1	99.60	0	100.50	100.50	1	3,169	0.03%
2024/02/23	1.1	99.10	0	0.00	98.40	1.1	3,220	0.04%
2024/02/21	0	99.20	0	0.00	99.20	0	3,282	0.00%
2024/02/20	0	0.00	3	101.00	100.00	-3	3,284	-0.09%
2024/02/19	0	0.00	1	99.80	99.70	-1	3,250	-0.03%
2024/02/16	3	98.30	0	0.00	98.00	3	3,241	0.09%
2024/02/15	4	99.23	0	0.00	99.00	4	3,230	0.12%
2024/02/05	1	98.21	0	0.00	98.50	1	3,221	0.03%
2024/02/02	1.1	99.36	0.5	99.74	99.40	0.6	3,208	0.02%
2024/02/01	0	101.00	0	0.00	101.00	0	3,200	0.00%
2024/01/31	0.1	100.75	0	0.00	101.00	0.1	3,215	0.00%
2024/01/30	0	101.00	0	0.00	101.50	0	3,228	0.00%
2024/01/26	0	0.00	0	102.50	102.00	0	3,265	0.00%
2024/01/24	0	0.00	2	101.50	101.00	-2	3,291	-0.06%
2024/01/23	4	102.00	0	0.00	102.50	4	3,281	0.12%
2024/01/18	9.1	99.24	0	0.00	99.80	9.1	3,256	0.28%
2024/01/17	1	100.50	0	0.00	101.50	1	3,206	0.03%
2024/01/15	4	102.50	0	0.00	102.00	4	3,176	0.13%
2024/01/12	1	103.00	0	0.00	102.00	1	3,172	0.03%
2024/01/10	2	103.25	0	0.00	103.00	2	3,203	0.06%
2024/01/09	4	105.00	0	0.00	106.50	4	3,190	0.13%
2024/01/05	0	0.00	0.3	110.31	110.00	-0.3	3,109	-0.01%
2024/01/04	2.2	109.96	4	109.75	110.00	-1.8	3,092	-0.06%
2024/01/02	0	0.00	0.4	108.00	108.50	-0.4	3,024	-0.01%
2023/12/29	2	109.50	0.2	108.50	109.00	1.8	2,979	0.06%
2023/12/28	0	0.00	3	109.83	109.50	-3	2,961	-0.10%
2023/12/27	0	0.00	2	108.50	108.50	-2	2,903	-0.07%
2023/12/25	0	0.00	2	107.00	108.00	-2	2,853	-0.07%
2023/12/20	0.1	107.50	6	107.83	107.00	-5.9	2,736	-0.22%
2023/12/19	0	0.00	1	106.50	107.50	-1	2,663	-0.04%
2023/12/18	2	106.25	0	0.00	107.00	2	2,617	0.08%
2023/12/15	0	0.00	1	107.00	106.50	-1	2,605	-0.04%
2023/12/14	0	0.00	3	107.00	107.00	-3	2,619	-0.11%
2023/12/13	0	0.00	0.2	105.00	106.00	-0.2	2,614	-0.01%
2023/12/12	0.1	106.00	1	106.00	106.50	-0.9	2,649	-0.03%
2023/12/11	0.2	104.50	3.1	104.48	104.50	-2.9	2,633	-0.11%
2023/12/08	8	102.31	0	0.00	103.00	8	2,622	0.31%
2023/12/07	2	103.00	0	0.00	103.50	2	2,606	0.08%
2023/12/04	0.1	103.50	0	0.00	103.00	0.1	2,668	0.00%
2023/11/24	0	0.00	14	106.93	105.00	-14	2,610	-0.54%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/08	1	103.00	7	102.64	103.00	-6	2,480	-0.24%
2023/11/06	1	101.50	4	101.62	102.50	-3	2,661	-0.11%
2023/11/03	0	99.30	0	0.00	99.60	0	2,625	0.00%
2023/11/02	0	0.00	4.3	98.19	101.00	-4.3	2,615	-0.16%
2023/10/26	6	97.16	1	97.20	95.90	5	2,636	0.19%
2023/10/25	3	98.13	2	98.60	99.00	1	2,612	0.04%
2023/10/24	1	95.90	0	0.00	96.40	1	2,591	0.04%
2023/10/23	1	96.19	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0	97.80	0	0.00	97.80	0	2,582	0.00%
2023/10/19	0.3	98.96	0	0.00	98.50	0.3	2,609	0.01%
2023/10/18	0.2	100.50	1	101.00	101.50	-0.8	2,607	-0.03%
2023/10/17	0	100.50	0	0.00	100.50	0	2,613	0.00%
2023/10/16	0	0.00	0.2	101.50	102.00	-0.2	2,638	-0.01%
2023/10/13	0	0.00	1	100.00	101.50	-1	2,681	-0.04%
2023/10/11	0	0.00	3	100.50	100.50	-3	2,690	-0.11%
2023/10/04	1	97.30	0	0.00	97.40	1	2,685	0.04%
2023/10/02	2	99.60	0	0.00	99.80	2	2,677	0.07%
2023/09/28	1	98.70	0	0.00	98.40	1	2,700	0.04%
2023/09/27	2	97.90	0	0.00	97.60	2	2,710	0.07%
2023/09/26	0	98.00	0	0.00	98.30	0	2,719	0.00%
2023/09/21	2.1	98.98	0.1	98.90	97.70	2	2,749	0.07%
2023/09/20	0.1	103.00	1	103.50	101.50	-0.9	2,735	-0.03%
2023/09/19	2.2	102.14	0	102.50	102.50	2.2	2,733	0.08%
2023/09/18	2.1	101.98	0.3	101.86	101.50	1.8	2,760	0.07%
2023/09/15	1.1	100.05	2	100.50	102.50	-0.9	2,788	-0.03%
2023/09/13	2.1	98.72	0	0.00	98.80	2.1	2,812	0.07%
2023/09/08	4.2	96.30	0	0.00	96.50	4.2	2,864	0.15%
2023/09/07	1	98.22	6	99.00	97.80	-5	2,853	-0.17%
2023/09/06	1	99.00	3	99.10	99.00	-2	2,849	-0.07%
2023/08/30	0.1	96.00	2	96.50	96.80	-1.9	2,915	-0.07%
2023/08/29	0.1	95.51	0	0.00	95.10	0.1	2,961	0.00%
2023/08/28	0.1	96.30	0	0.00	95.90	0.1	2,973	0.00%
2023/08/25	0.2	95.70	0	0.00	95.10	0.2	3,042	0.01%
2023/08/24	0	96.10	0	0.00	95.70	0	3,085	0.00%
2023/08/23	1	95.30	1	95.30	95.30	0	3,101	0.00%
2023/08/21	0	0.00	1	95.40	95.90	-1	3,146	-0.03%
2023/08/18	2	95.85	10	95.40	95.10	-8	3,156	-0.25%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/15	0	0.00	5	95.62	95.30	-5	3,206	-0.16%
2023/08/14	1	94.30	32	93.59	95.50	-31	3,231	-0.96%
2023/08/11	7	96.67	2	96.20	96.00	5	3,207	0.16%
2023/08/10	12.1	98.27	25	100.95	98.50	-12.9	3,205	-0.40%
2023/08/09	2.1	105.49	0	0.00	105.00	2.1	3,023	0.07%
2023/08/08	32	106.00	32	105.00	105.50	0	3,063	0.00%
2023/08/07	0	0.00	0.1	106.00	105.50	-0.1	3,239	0.00%
2023/08/04	32	104.50	0	0.00	104.50	32	3,260	0.98%
2023/08/02	0.1	105.00	1	105.50	104.50	-0.9	3,288	-0.03%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/25	0	0.00	1	106.00	106.50	-1	3,276	-0.03%
2023/07/24	1	105.00	0	0.00	105.00	1	3,297	0.03%
2023/07/21	0	105.00	9	105.00	104.50	-9	3,306	-0.27%
2023/07/20	0	106.50	0	0.00	105.50	0	3,322	0.00%
2023/07/19	1	105.00	0	0.00	105.00	1	3,340	0.03%
2023/07/17	0.2	107.00	2	107.00	107.00	-1.8	3,287	-0.05%
2023/07/12	2	105.00	1	105.00	105.50	1	3,284	0.03%
2023/07/11	0	0.00	2	105.50	105.50	-2	3,306	-0.06%
2023/07/10	1	105.00	0	0.00	105.00	1	3,348	0.03%
2023/07/07	1	104.50	0	0.00	105.00	1	3,358	0.03%
2023/07/06	2	105.25	5	105.50	105.00	-3	3,375	-0.09%
2023/07/04	2	105.75	0	0.00	106.00	2	3,379	0.06%
2023/06/30	0	0.00	2	105.50	105.00	-2	3,463	-0.06%
2023/06/29	5	104.70	0	0.00	104.50	5	3,496	0.14%
2023/06/26	1	109.50	0	0.00	109.00	1	3,484	0.03%
2023/06/21	4	106.00	0	0.00	106.50	4	3,468	0.12%
2023/06/20	3	106.67	0	0.00	105.50	3	3,471	0.09%
2023/06/16	3	107.33	0	0.00	107.00	3	3,498	0.09%
2023/06/14	11	108.00	0	0.00	108.00	11	3,531	0.31%
2023/06/13	1	108.00	9	109.00	108.50	-8	3,585	-0.22%
2023/06/12	0	0.00	1	107.50	107.50	-1	3,679	-0.03%
2023/06/09	2	107.50	0	0.00	107.50	2	3,890	0.05%
2023/06/07	1	109.00	0	0.00	109.50	1	3,974	0.03%
2023/06/06	9	109.00	0	0.00	108.50	9	4,037	0.22%
2023/06/05	1	110.00	0	0.00	108.50	1	4,089	0.02%
2023/06/02	3	115.00	0	0.00	114.50	3	4,132	0.07%
2023/06/01	2	115.50	0.1	115.00	115.50	1.9	4,096	0.05%
2023/05/31	0.1	116.00	0	0.00	116.00	0.1	4,098	0.00%
2023/05/30	1.1	115.45	2	115.25	115.50	-0.9	4,056	-0.02%
2023/05/24	0.1	111.50	10	113.00	113.00	-9.9	4,060	-0.24%
2023/05/23	0	112.00	2	112.50	112.00	-2	4,036	-0.05%
2023/05/22	0.1	113.00	2	113.50	113.50	-1.9	3,994	-0.05%
2023/05/19	0	0.00	2	111.00	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	1	110.00	110.00	-1	3,958	-0.03%
2023/05/15	2	105.00	0	0.00	105.00	2	3,863	0.05%
2023/05/12	1	104.50	0	0.00	105.00	1	3,857	0.03%
2023/05/11	3	108.00	2	108.00	106.00	1	3,814	0.03%
2023/05/05	8	113.00	0	0.00	113.50	8	3,628	0.22%
2023/05/04	0	0.00	0	113.00	113.00	0	3,658	0.00%
2023/05/03	0.1	112.50	2	112.00	112.50	-1.9	3,683	-0.05%
2023/05/02	0	0.00	11	111.82	112.00	-11	3,725	-0.30%
2023/04/27	1	109.50	0	0.00	111.00	1	3,742	0.03%
2023/04/26	2	109.00	0	109.00	108.50	2	3,696	0.05%
2023/04/24	0	111.00	0	0.00	110.50	0	3,622	0.00%
2023/04/20	1	111.50	0	0.00	111.50	1	3,615	0.03%
2023/04/19	1	111.00	0	0.00	111.00	1	3,676	0.03%
2023/04/18	0	0.00	3	113.00	113.50	-3	3,685	-0.08%
2023/04/12	0	0.00	3	114.00	113.50	-3	3,704	-0.08%
2023/04/10	1	111.50	0	0.00	111.50	1	3,751	0.03%
2023/03/31	1	114.49	0	114.00	114.00	1	3,727	0.03%
2023/03/30	0	0.00	2	114.00	114.00	-2	3,805	-0.05%
2023/03/27	0	0.00	3	112.00	112.00	-3	4,225	-0.07%
2023/03/22	1	109.50	6	109.50	110.00	-5	4,349	-0.11%
2023/03/17	3	107.50	0	0.00	109.00	3	4,364	0.07%
2023/03/16	8	107.69	2	106.75	107.50	6	4,400	0.14%
2023/03/14	6	109.25	0	0.00	108.50	6	4,464	0.14%
2023/03/10	4	114.00	0	0.00	114.00	4	4,366	0.09%
2023/03/09	0.1	118.00	0	0.00	117.00	0.1	4,365	0.00%
2023/03/08	1	117.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	1	118.00	5	118.80	117.50	-4	4,285	-0.09%
2023/03/06	0	115.00	0	0.00	115.00	0	4,197	0.00%
2023/03/03	2	115.25	3	115.50	114.50	-1	4,178	-0.02%
2023/03/02	1	113.50	0	0.00	113.50	1	4,160	0.02%
2023/03/01	0	0.00	1	114.50	114.00	-1	4,152	-0.02%
2023/02/22	1	113.50	0	0.00	114.50	1	4,141	0.02%
2023/02/21	1	114.50	0	0.00	115.00	1	4,146	0.02%
2023/02/17	0.1	115.00	0	0.00	114.50	0.1	4,350	0.00%
2023/02/16	5	114.00	0	0.00	114.00	5	4,416	0.11%
2023/02/14	0	113.50	1	113.00	113.50	-1	4,577	-0.02%
2023/02/10	1	111.50	0	0.00	111.50	1	4,627	0.02%
2023/02/09	0	0.00	1	112.50	112.50	-1	4,766	-0.02%
2023/02/08	3	112.83	0	0.00	112.50	3	4,807	0.06%
2023/02/07	2	112.50	2	112.50	112.50	0	4,780	0.00%
2023/02/06	2	112.50	0	0.00	112.50	2	4,812	0.04%
2023/02/02	1	112.00	2	112.75	113.00	-1	4,845	-0.02%
2023/02/01	0	0.00	12	111.17	111.50	-12	4,822	-0.25%
2023/01/30	4	108.50	0	0.00	109.00	4	4,915	0.08%
2023/01/16	0	0.00	1	107.50	106.50	-1	4,931	-0.02%
2023/01/12	6	106.67	0	0.00	106.50	6	5,021	0.12%
2023/01/11	5	108.00	0	0.00	107.50	5	5,081	0.10%
2023/01/10	6	107.25	2	107.75	108.00	4	5,114	0.08%
2023/01/09	3	107.83	2	107.25	107.50	1	5,124	0.02%
2023/01/06	4	104.13	1	105.00	104.50	3	5,115	0.06%
2023/01/05	1	104.50	0	0.00	103.50	1	5,148	0.02%
2023/01/04	10	106.00	1	104.50	104.50	9	5,113	0.18%
2023/01/03	1	106.50	1	107.00	107.00	0	5,118	0.00%
2022/12/30	0	0.00	1	107.00	105.00	-1	5,090	-0.02%
2022/12/29	1	104.00	0	0.00	105.00	1	5,117	0.02%
2022/12/28	1	106.50	0	0.00	105.00	1	5,119	0.02%
2022/12/27	3	107.83	1	108.50	107.00	2	5,096	0.04%
2022/12/26	1	106.50	1	107.00	107.00	0	5,137	0.00%
2022/12/22	3	107.50	0	0.00	109.50	3	5,243	0.06%
2022/12/20	4.2	109.88	0	0.00	110.00	4.2	5,046	0.08%
2022/12/14	0	0.00	2	116.00	116.50	-2	4,660	-0.04%
2022/12/13	4	113.25	0	0.00	112.50	4	4,634	0.09%
2022/12/08	10	116.35	3.5	115.86	117.00	6.5	4,574	0.14%
2022/12/06	0	0.00	0.2	127.00	127.00	-0.2	4,408	0.00%
2022/12/05	0	125.50	12	125.58	125.50	-12	4,303	-0.28%
2022/12/02	0	122.00	11	122.50	122.50	-11	4,187	-0.26%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/25	2	119.00	0	0.00	117.50	2	4,243	0.05%
2022/11/24	1	118.00	1	118.50	119.00	0	4,265	0.00%
2022/11/23	0	0.00	1.1	118.95	119.50	-1.1	4,284	-0.02%
2022/11/21	0.2	118.00	1	118.00	119.00	-0.8	4,313	-0.02%
2022/11/18	0	0.00	0.1	118.00	118.50	-0.1	4,318	0.00%
2022/11/17	0	0.00	2	119.50	119.50	-2	4,343	-0.05%
2022/11/16	0	0.00	1	120.00	120.00	-1	4,351	-0.02%
2022/11/15	0	118.50	4	118.50	119.00	-4	4,269	-0.09%
2022/11/14	0	0.00	1	116.50	118.00	-1	4,215	-0.02%
2022/11/11	8.5	115.56	1	114.50	116.00	7.5	4,172	0.18%
2022/11/08	0	0.00	1	113.00	113.50	-1	4,113	-0.02%
2022/11/07	1	113.00	0	0.00	112.50	1	4,155	0.02%
2022/11/02	0	0.00	2	110.50	111.00	-2	4,292	-0.05%
2022/10/31	0	105.50	0	0.00	106.00	0	4,304	0.00%
2022/10/27	2	103.50	1	105.00	105.00	1	4,348	0.02%
2022/10/26	3	101.83	1	103.00	103.50	2	4,320	0.05%
2022/10/25	0	0.00	5	106.50	106.50	-5	4,277	-0.12%
2022/10/24	0	0.00	1	106.00	106.50	-1	4,280	-0.02%
2022/10/21	7	102.79	0	0.00	102.00	7	4,273	0.16%
2022/10/20	0	0.00	2	104.25	105.00	-2	4,275	-0.05%
2022/10/19	1	108.50	0	0.00	107.00	1	4,239	0.02%
2022/10/18	2	108.50	2	110.00	110.00	0	4,209	0.00%
2022/10/17	0	0.00	1	109.00	108.50	-1	4,235	-0.02%
2022/10/14	1	110.50	6	111.00	111.00	-5	4,355	-0.11%
2022/10/13	1	108.50	1	106.50	106.50	0	4,489	0.00%
2022/10/07	5	109.00	0	0.00	109.00	5	4,666	0.11%
2022/10/03	1	101.50	1	102.50	102.50	0	4,634	0.00%
2022/09/30	0	0.00	2	104.25	106.00	-2	4,630	-0.04%
2022/09/28	1	106.00	1	104.50	103.50	0	4,619	0.00%
2022/09/21	0	0.00	1	113.50	114.50	-1	4,797	-0.02%
2022/09/20	0	0.00	1	116.00	116.00	-1	4,844	-0.02%
2022/09/15	0.1	117.00	0	117.00	117.00	0.1	4,839	0.00%
2022/09/14	0	114.00	0	0.00	116.50	0	4,857	0.00%
2022/09/08	1	113.00	1	113.50	114.00	0	4,992	0.00%
2022/09/06	2	112.25	4	112.88	113.50	-2	5,064	-0.04%
2022/09/05	1	109.00	0	0.00	109.50	1	5,020	0.02%
2022/09/02	1	110.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	1	109.56	1	110.50	111.00	0	5,012	0.00%
2022/08/29	0.2	109.50	0	0.00	111.00	0.2	5,017	0.00%
2022/08/24	0	0.00	0.1	112.50	113.50	-0.1	5,328	0.00%
2022/08/23	0	0.00	2	115.50	115.00	-2	5,538	-0.04%
2022/08/19	1	115.50	0.1	116.00	116.00	1	5,969	0.02%
2022/08/18	2	116.50	0	0.00	116.50	2	6,162	0.03%
2022/08/16	0	0.00	1.1	117.50	118.50	-1.1	6,271	-0.02%
2022/08/15	1	115.50	1	117.50	117.50	0	6,250	0.00%
2022/08/12	1	116.00	2	116.00	117.00	-1	6,214	-0.02%
2022/08/11	3	117.83	3	118.50	118.00	0	6,179	0.00%
2022/08/10	3	118.00	0.4	117.00	118.00	2.6	6,048	0.04%
2022/08/09	1.1	115.00	0	0.00	115.50	1.1	5,916	0.02%
2022/08/08	0	0.00	0.4	114.50	115.50	-0.4	5,897	-0.01%
2022/08/04	1	109.50	1.2	110.31	111.50	-0.2	5,911	0.00%
2022/08/02	1.4	110.50	0	0.00	111.00	1.4	5,903	0.02%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	2	112.75	113.00	-2	5,877	-0.03%
2022/07/28	0	0.00	3	111.33	111.50	-3	5,882	-0.05%
2022/07/27	0.1	111.50	0	0.00	113.00	0.1	5,862	0.00%
2022/07/26	2.1	110.51	0	0.00	111.00	2.1	5,845	0.04%
2022/07/25	0.1	112.50	0	0.00	112.50	0.1	5,852	0.00%
2022/07/22	0.1	112.00	2	113.25	112.50	-1.9	5,834	-0.03%
2022/07/21	1.1	112.02	1	111.50	113.50	0.1	5,817	0.00%
2022/07/20	1	108.00	4	108.75	109.00	-3	5,704	-0.05%
2022/07/19	0	0.00	1	103.50	104.00	-1	5,614	-0.02%
2022/07/18	1	105.00	4	103.88	104.00	-3	5,620	-0.05%
2022/07/15	6	101.00	5	100.10	100.50	1	5,599	0.02%
2022/07/14	1	96.10	0	0.00	96.30	1	5,579	0.02%
2022/07/13	3	95.10	0	0.00	94.50	3	5,577	0.05%
2022/07/12	0.1	94.80	0	0.00	94.10	0.1	5,593	0.00%
2022/07/08	3	96.23	0	0.00	96.00	3	5,669	0.05%
2022/07/06	4	94.10	3	92.77	92.30	1	5,694	0.02%
2022/07/05	1	98.00	0	0.00	96.30	1	5,711	0.02%
2022/07/04	1	98.00	3	97.90	97.60	-2	5,739	-0.03%
2022/07/01	4	98.80	6	97.20	95.80	-2	5,865	-0.03%
2022/06/30	2	103.50	2	103.00	103.00	0	5,777	0.00%
2022/06/29	2	106.50	0	0.00	106.50	2	5,744	0.03%
2022/06/24	1	102.04	1	102.00	102.00	0	5,788	0.00%
2022/06/22	1	102.00	1	102.50	102.00	0	5,983	0.00%
2022/06/20	3	103.83	3.2	102.45	102.00	-0.2	6,109	0.00%
2022/06/17	1	109.50	1	109.50	111.00	0	6,100	0.00%
2022/06/16	1.1	112.08	9	112.56	111.00	-7.9	6,177	-0.13%
2022/06/15	1	114.50	0	0.00	114.00	1	6,338	0.02%
2022/06/13	1	114.50	3	114.50	114.50	-2	6,525	-0.03%
2022/06/10	0.2	116.50	0	0.00	116.50	0.2	6,497	0.00%
2022/06/07	2	117.50	0	0.00	118.00	2	6,428	0.03%
2022/06/06	1	119.00	1	118.00	118.00	0	6,344	0.00%
2022/06/02	3	115.83	5.4	116.37	116.00	-2.4	6,235	-0.04%
2022/06/01	2	118.50	1.6	119.16	119.00	0.4	6,125	0.01%
2022/05/31	3.1	120.02	3	119.33	121.00	0.1	5,982	0.00%
2022/05/30	0.2	118.00	5	119.80	118.50	-4.8	5,703	-0.08%
2022/05/27	2	115.25	2.3	114.89	114.50	-0.3	5,320	0.00%
2022/05/26	7.1	115.13	6	115.67	115.50	1.1	5,226	0.02%
2022/05/25	1.2	111.18	0	0.00	113.00	1.2	5,015	0.02%
2022/05/24	2	110.50	1	111.00	111.00	1	4,933	0.02%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/16	0	0.00	1	106.00	105.00	-1	4,711	-0.02%
2022/05/12	1	102.00	0	0.00	102.00	1	4,665	0.02%
2022/05/09	0	0.00	22	104.00	102.50	-22	4,660	-0.47%
2022/05/03	1	106.50	0	0.00	107.00	1	4,591	0.02%
2022/04/27	0	0.00	2	101.50	105.00	-2	4,608	-0.04%
2022/04/22	1	110.00	0	0.00	110.50	1	4,376	0.02%
2022/04/18	0	0.00	2.4	103.58	105.00	-2.4	4,106	-0.06%
2022/04/14	2	108.50	0	0.00	107.50	2	4,072	0.05%
2022/04/13	0	0.00	3	107.33	108.00	-3	4,044	-0.07%
2022/04/12	0	0.00	7	104.36	105.00	-7	4,009	-0.17%
2022/04/11	0	0.00	0.1	106.00	106.00	-0.1	3,952	0.00%
2022/04/08	4	108.75	5	109.00	108.00	-1	3,871	-0.03%
2022/04/07	1	107.50	10	109.60	107.50	-9	3,804	-0.24%
2022/03/30	5	109.00	1	109.00	109.50	4	3,464	0.12%
2022/03/29	3.1	110.51	0.2	111.00	110.50	2.9	3,393	0.09%
2022/03/28	3	111.16	3	111.50	112.00	0	3,287	0.00%
2022/03/25	2	110.75	2	109.50	109.50	0	3,141	0.00%
2022/03/24	0.1	108.50	0	0.00	110.00	0.1	3,027	0.00%
2022/03/23	30	110.00	36	109.58	109.50	-6	2,975	-0.20%
2022/03/22	2	107.49	9.3	107.52	109.00	-7.2	2,825	-0.26%
2022/03/21	21.5	109.01	5.2	108.19	108.50	16.3	2,784	0.59%
2022/03/18	2	106.00	8.7	106.97	107.50	-6.7	2,602	-0.26%
2022/03/17	0	103.50	5.4	101.69	104.00	-5.4	2,347	-0.23%
2022/03/15	0	0.00	1	93.60	92.90	-1	2,076	-0.05%
2022/03/14	0	0.00	1	94.70	95.30	-1	2,077	-0.05%
2022/03/10	2	94.80	0	0.00	95.00	2	2,108	0.09%
2022/03/08	2.1	92.33	0	0.00	91.00	2.1	2,153	0.10%
2022/03/07	1.1	91.02	0	0.00	91.70	1.1	2,156	0.05%
2022/03/03	0	0.00	3	94.70	94.80	-3	2,207	-0.14%
2022/03/01	0	0.00	2	94.60	94.40	-2	2,245	-0.09%
2022/02/25	3	92.80	1	92.70	92.00	2	2,239	0.09%
2022/02/24	1.1	93.56	11	93.30	92.40	-10	2,244	-0.44%
2022/02/23	1	94.30	10	94.50	94.30	-9	2,265	-0.40%
2022/02/22	6	93.30	0	0.00	93.70	6	2,265	0.26%
2022/02/21	1	94.40	0.1	94.10	94.40	0.9	2,270	0.04%
2022/02/18	1	93.80	0	0.00	93.60	1	2,389	0.04%
2022/02/17	0	0.00	1	94.90	94.40	-1	2,390	-0.04%
2022/02/16	0.1	93.80	5	94.00	93.40	-4.9	2,405	-0.20%
2022/02/15	2	93.00	0	0.00	92.50	2	2,468	0.08%
2022/02/14	10.1	92.63	2	92.50	92.50	8.1	2,481	0.33%
2022/02/11	2	94.50	0	0.00	94.60	2	2,490	0.08%
2022/02/10	4	94.80	0	0.00	94.90	4	2,534	0.16%
2022/02/09	8	94.88	0	0.00	95.30	8	2,524	0.32%
2022/02/08	1	96.40	1	97.00	96.50	0	2,527	0.00%
2022/02/07	0	0.00	1	95.30	96.40	-1	2,584	-0.04%
2022/01/26	5	94.60	0	0.00	94.30	5	2,578	0.19%
2022/01/24	1	96.40	0	0.00	96.40	1	2,605	0.04%
2022/01/19	0	0.00	0.5	101.00	101.00	-0.5	2,552	-0.02%
2022/01/18	0	101.00	0	0.00	100.50	0	2,541	0.00%
2022/01/17	0	0.00	0.1	100.00	100.00	-0.1	2,538	0.00%
2022/01/13	2	100.50	0	0.00	101.00	2	2,527	0.08%
2022/01/10	0	0.00	1	102.50	101.50	-1	2,536	-0.04%
2022/01/07	2.1	102.50	3	102.83	101.50	-1	2,529	-0.04%
2022/01/06	20	102.00	5.3	102.47	102.50	14.7	2,485	0.59%
2022/01/05	2	102.00	2	102.00	101.00	0	2,474	0.00%
2022/01/03	0.1	102.00	21	101.52	102.00	-20.9	2,453	-0.85%
2021/12/30	21	101.76	0	0.00	100.50	21	2,457	0.85%
2021/12/29	0	101.50	2	102.50	102.00	-2	2,480	-0.08%
2021/12/27	1	101.50	5	102.00	101.50	-4	2,509	-0.16%
2021/12/23	0	0.00	7	99.97	100.50	-7	2,579	-0.27%
2021/12/22	1	98.20	0	0.00	98.60	1	2,610	0.04%
2021/12/21	6	97.00	0	0.00	97.90	6	2,645	0.23%
2021/12/20	5	97.50	0	0.00	97.70	5	2,674	0.19%
2021/12/17	0	0.00	2	98.30	98.50	-2	2,706	-0.07%
2021/12/15	5.2	96.21	0	0.00	96.10	5.2	2,798	0.19%
2021/12/14	2	97.60	0	0.00	97.10	2	2,789	0.07%
2021/12/07	1	98.10	1	99.00	98.20	0	2,744	0.00%
2021/12/03	1	98.40	0	0.00	98.20	1	2,736	0.04%
2021/12/01	0	0.00	0.1	98.60	99.50	-0.1	2,712	0.00%
2021/11/30	5.2	98.51	0	0.00	98.00	5.2	2,703	0.19%
2021/11/26	2	99.30	0	0.00	99.10	2	2,689	0.07%
2021/11/25	1	101.00	0	0.00	101.50	1	2,784	0.04%
2021/11/24	1.1	101.41	1	102.00	102.00	0.1	2,791	0.00%
2021/11/23	1	101.00	1	101.50	101.50	0	2,777	0.00%
2021/11/22	1	102.00	1	102.00	102.50	0	2,757	0.00%
2021/11/19	2	99.95	0	0.00	100.00	2	2,723	0.07%
2021/11/18	1	100.00	1	100.50	100.00	0	2,720	0.00%
2021/11/17	1	100.00	0	0.00	100.00	1	2,698	0.04%
2021/11/16	1	102.00	0	0.00	102.00	1	2,625	0.04%
2021/11/15	0	0.00	3	103.17	102.50	-3	2,648	-0.11%
2021/11/12	4	104.00	8	101.75	102.00	-4	2,628	-0.15%
2021/11/11	1	99.20	1	100.00	100.50	0	2,565	0.00%
2021/11/10	2	100.51	0	0.00	100.50	2	2,571	0.08%
2021/11/09	0	0.00	1	103.50	103.00	-1	2,561	-0.04%
2021/11/08	1	101.50	4	102.25	102.00	-3	2,498	-0.12%
2021/11/05	0	0.00	1.2	103.42	101.50	-1.2	2,516	-0.05%
2021/11/04	1	102.00	21	101.86	101.50	-20	2,493	-0.80%
2021/11/03	1	99.70	1	99.40	99.70	0	2,443	0.00%
2021/11/02	1	98.10	0	0.00	98.10	1	2,441	0.04%
2021/10/19	0	0.00	3	94.40	94.60	-3	2,798	-0.11%
2021/10/18	2.1	92.57	0	0.00	92.10	2.1	2,838	0.07%
2021/10/15	1	94.00	0	0.00	93.80	1	2,917	0.03%
2021/10/12	0	0.00	2	93.00	93.00	-2	3,148	-0.06%
2021/10/06	1	90.50	0	0.00	90.50	1	3,376	0.03%
2021/10/05	1	91.30	0	0.00	92.00	1	3,397	0.03%
2021/10/01	2	96.45	1	94.70	94.70	1	3,393	0.03%
2021/09/27	5	101.70	1	102.00	101.50	4	3,379	0.12%
2021/09/24	0	0.00	1	102.00	102.00	-1	3,409	-0.03%
2021/09/23	3	99.10	5	99.46	100.50	-2	3,488	-0.06%
2021/09/14	0	0.00	2	99.20	98.60	-2	3,866	-0.05%
2021/09/03	0	0.00	14	98.96	99.50	-14	4,315	-0.32%
2021/09/02	1.1	99.71	1	100.00	98.10	0.1	4,473	0.00%
2021/09/01	7	98.07	6	99.27	99.00	1	4,465	0.02%
2021/08/31	6.1	97.96	11	98.41	99.30	-5	4,465	-0.11%
2021/08/30	5	96.60	0	0.00	96.80	5	4,361	0.11%
2021/08/27	0.2	96.70	0	0.00	97.30	0.2	4,359	0.00%
2021/08/26	6	96.92	0	0.00	96.70	6	4,375	0.14%
2021/08/24	20	97.50	2	96.70	96.50	18	4,486	0.40%
2021/08/20	0	0.00	8	95.60	95.00	-8	4,662	-0.17%
2021/08/19	0	0.00	1	95.00	95.00	-1	4,766	-0.02%
2021/08/18	1	98.10	0	0.00	98.10	1	4,765	0.02%
2021/08/16	0.2	97.60	3	96.47	96.40	-2.9	4,833	-0.06%
2021/08/11	1	99.00	1	99.50	100.00	0	4,891	0.00%
2021/08/10	4	100.25	11	100.55	100.50	-7	5,001	-0.14%
2021/08/06	2	104.25	2	104.50	104.00	0	5,135	0.00%
2021/08/05	1	104.50	0	0.00	105.00	1	5,304	0.02%
2021/08/04	2	104.00	1	104.50	103.50	1	5,468	0.02%
2021/07/30	0	105.50	4	104.88	104.50	-4	5,767	-0.07%
2021/07/29	12	107.21	5	107.00	107.00	7	5,812	0.12%
2021/07/28	3.1	105.00	0	0.00	106.00	3.1	5,818	0.05%
2021/07/27	2	105.00	0	0.00	105.00	2	5,825	0.03%
2021/07/26	11	103.95	20	103.50	104.00	-9	5,962	-0.15%
2021/07/23	0	104.00	0	0.00	103.50	0	6,008	0.00%
2021/07/22	1	103.50	0	0.00	103.50	1	6,045	0.02%
2021/07/21	1	102.50	20	103.00	102.00	-19	6,072	-0.31%
2021/07/20	0	0.00	5	104.20	103.50	-5	6,088	-0.08%
2021/07/19	2	107.25	2	107.25	107.00	0	6,091	0.00%
2021/07/16	9	108.11	0	0.00	109.00	9	6,168	0.15%
2021/07/15	2	107.50	0.5	108.00	107.50	1.5	6,195	0.02%
2021/07/14	1	105.00	1	105.50	105.00	0	6,214	0.00%
2021/07/13	2	105.02	0	0.00	104.50	2	6,278	0.03%
2021/07/12	5	105.00	0	0.00	105.00	5	6,264	0.08%
2021/07/07	1	106.00	2.2	106.00	106.00	-1.2	6,696	-0.02%
2021/07/05	0	0.00	1	105.00	106.00	-1	7,018	-0.01%
2021/07/02	0.2	104.50	0	0.00	104.00	0.2	7,230	0.00%
2021/07/01	0	0.00	2	103.75	103.50	-2	7,363	-0.03%
2021/06/30	3	105.67	4	106.38	105.00	-1	7,434	-0.01%
2021/06/29	0.4	108.50	3.8	108.11	108.50	-3.4	7,506	-0.05%
2021/06/25	1	106.00	0	0.00	105.50	1	7,569	0.01%
2021/06/24	0	0.00	39.1	107.26	106.00	-39.1	7,520	-0.52%
2021/06/23	7	104.57	11.8	105.31	105.50	-4.8	7,407	-0.06%
2021/06/22	5	99.84	4	100.00	99.90	1	7,334	0.01%
2021/06/21	1.1	100.09	0	0.00	99.90	1.1	7,366	0.01%
2021/06/18	12	103.71	7.2	103.07	102.50	4.8	7,417	0.06%
2021/06/17	0	101.50	0	0.00	101.00	0	7,463	0.00%
2021/06/16	0	0.00	5.6	101.89	101.50	-5.6	7,553	-0.07%
2021/06/11	0	0.00	2	102.25	101.50	-2	7,857	-0.03%
2021/06/10	3	99.90	14.4	98.96	101.00	-11.4	7,819	-0.15%
2021/06/09	0.1	96.50	0	0.00	96.00	0.1	7,699	0.00%
2021/06/08	3	96.07	0	0.00	95.70	3	7,731	0.04%
2021/06/07	1	95.40	2	95.05	96.40	-1	7,724	-0.01%
2021/06/04	2	96.66	1	96.60	97.20	1	7,719	0.01%
2021/06/03	4	97.28	0	0.00	97.30	4	7,755	0.05%
2021/06/02	17	97.96	2	97.85	96.90	15	7,769	0.19%
2021/06/01	3	98.23	1	98.00	98.40	2	7,744	0.03%
2021/05/31	4	96.33	4	96.73	97.00	0	7,735	0.00%
2021/05/28	5	94.90	8	96.96	97.00	-3	7,759	-0.04%
2021/05/27	6	95.23	0	0.00	93.60	6	7,717	0.08%
2021/05/26	4	94.68	0	0.00	94.70	4	7,737	0.05%
2021/05/25	1	93.60	1.3	94.34	94.70	-0.3	7,922	0.00%
2021/05/24	5	92.00	1	93.70	93.70	4	7,970	0.05%
2021/05/21	5	91.70	13	92.07	91.80	-8	8,017	-0.10%
2021/05/20	5	92.00	0	0.00	91.10	5	8,055	0.06%
2021/05/19	1	91.50	0	0.00	91.60	1	8,158	0.01%
2021/05/18	0.2	90.50	1	90.30	90.30	-0.8	8,183	-0.01%
2021/05/17	7	89.17	5	89.80	88.80	2	8,126	0.02%
2021/05/14	3	91.73	7	89.89	90.00	-4	8,084	-0.05%
2021/05/13	5.2	91.36	59	89.16	91.80	-53.8	8,068	-0.67%
2021/05/12	78	87.51	27.5	88.57	87.00	50.5	7,953	0.63%
2021/05/11	5.9	94.32	8	93.76	92.50	-2.1	7,833	-0.03%
2021/05/10	5	97.82	3	97.60	97.30	2	7,764	0.03%
2021/05/07	8	99.75	0	0.00	99.80	8	7,768	0.10%
2021/05/06	2	98.75	0	0.00	98.70	2	7,806	0.03%
2021/05/05	2.4	99.13	3	99.10	98.40	-0.6	7,764	-0.01%
2021/05/04	4	98.60	1.5	98.53	98.70	2.5	7,911	0.03%
2021/05/03	16.5	101.06	53.2	100.49	99.30	-36.7	8,010	-0.46%
2021/04/29	4	106.50	10	105.90	106.00	-6	7,927	-0.08%
2021/04/28	10.4	105.02	1	104.50	104.50	9.4	7,916	0.12%
2021/04/27	1.3	105.60	1	104.00	106.00	0.3	8,020	0.00%
2021/04/26	5.1	104.01	19	104.00	104.00	-13.9	7,997	-0.17%
2021/04/23	2	104.00	0	0.00	104.00	2	8,012	0.02%
2021/04/22	10.2	104.21	0	0.00	103.50	10.2	8,180	0.12%
2021/04/21	5.7	105.21	1.7	105.06	104.50	4	8,311	0.05%
2021/04/20	10	106.80	4.2	107.52	107.00	5.8	8,264	0.07%
2021/04/19	0	109.00	10	109.00	109.00	-10	8,294	-0.12%
2021/04/16	7	110.93	2	110.75	111.50	5	8,304	0.06%
2021/04/15	9	108.78	1	109.00	109.00	8	8,439	0.09%
2021/04/14	6	109.00	5	108.70	108.50	1	8,415	0.01%
2021/04/13	11	112.55	2	112.00	112.00	9	8,447	0.11%
2021/04/12	9.1	114.12	4	114.75	114.50	5.1	8,368	0.06%
2021/04/09	18.1	113.65	0	0.00	113.00	18.1	8,500	0.21%
2021/04/08	7.5	115.60	0	0.00	115.50	7.5	8,341	0.09%
2021/04/07	51	117.36	1	115.54	116.50	50	8,172	0.61%
2021/04/06	4.1	117.39	2	118.00	117.50	2.1	8,105	0.03%
2021/04/01	16.8	118.05	9	119.94	118.00	7.8	8,026	0.10%
2021/03/31	8	121.94	5	121.60	120.50	3	7,871	0.04%
2021/03/30	0	0.00	2	124.75	125.00	-2	7,680	-0.03%
2021/03/26	1	124.50	3	124.67	124.50	-2	7,690	-0.03%
2021/03/25	2	125.50	44	124.50	123.50	-42	7,743	-0.54%
2021/03/24	7	127.29	7	127.36	126.00	0	7,811	0.00%
2021/03/23	50	125.24	7	126.21	125.00	43	7,813	0.55%
2021/03/22	1	128.00	5	128.10	127.00	-4	7,819	-0.05%
2021/03/19	0	0.00	10.2	127.55	127.50	-10.2	7,882	-0.13%
2021/03/18	6.1	126.83	15.4	127.37	127.50	-9.3	7,820	-0.12%
2021/03/17	2	124.98	49	124.03	124.50	-47	7,709	-0.61%
2021/03/16	2	123.25	3.3	122.76	122.50	-1.3	7,650	-0.02%
2021/03/15	1	121.01	0.1	122.00	121.00	1	7,685	0.01%
2021/03/11	2	119.00	2	119.50	119.00	0	7,927	0.00%
2021/03/10	5	119.30	0	0.00	119.50	5	7,995	0.06%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/08	0.1	120.00	0.1	120.55	119.00	0	8,140	0.00%
2021/03/05	0	0.00	10	118.25	119.50	-10	8,204	-0.12%
2021/03/04	46	121.93	0	0.00	119.50	46	8,397	0.55%
2021/03/03	0	0.00	5.4	123.19	122.50	-5.4	8,453	-0.06%
2021/03/02	4	121.63	2	122.00	121.00	2	8,460	0.02%
2021/02/26	3.2	120.66	0	0.00	120.00	3.2	8,488	0.04%
2021/02/25	5	122.80	19	122.00	122.00	-14	8,422	-0.17%
2021/02/24	0	0.00	16	120.03	119.00	-16	8,325	-0.19%
2021/02/23	4	117.75	49.3	118.52	117.50	-45.3	8,433	-0.54%
2021/02/22	49.3	120.91	4.3	119.88	120.00	45	8,544	0.53%
2021/02/19	0	0.00	3	118.83	120.50	-3	8,630	-0.03%
2021/02/18	1.1	115.59	4	118.00	118.00	-2.9	8,556	-0.03%
2021/02/17	3.1	115.66	17	115.65	116.00	-13.9	8,534	-0.16%
2021/02/05	15.2	114.51	3	115.50	115.50	12.2	8,485	0.14%
2021/02/04	0	0.00	5	115.60	116.00	-5	8,534	-0.06%
2021/02/03	3	113.33	3	113.50	113.00	0	8,509	0.00%
2021/02/02	6.1	114.11	7	114.79	113.50	-0.9	8,544	-0.01%
2021/02/01	3.1	114.00	1	112.00	114.00	2.1	8,494	0.02%
2021/01/29	2.2	114.57	3	115.17	114.00	-0.8	8,518	-0.01%
2021/01/28	7.4	117.34	0	0.00	116.00	7.4	8,436	0.09%
2021/01/27	2	120.75	6	120.83	120.50	-4	8,351	-0.05%
2021/01/26	9.1	120.59	7.1	122.98	118.50	2.1	8,322	0.02%
2021/01/25	21	119.67	4	119.63	121.00	17	8,182	0.21%
2021/01/22	3	117.67	2	117.25	117.00	1	8,084	0.01%
2021/01/21	1	116.00	3	116.00	115.00	-2	7,987	-0.03%
2021/01/20	6	113.75	49	114.00	113.00	-43	7,926	-0.54%
2021/01/19	5	117.60	0.1	118.50	117.00	4.9	7,809	0.06%
2021/01/18	2.3	116.60	0	0.00	118.50	2.3	7,774	0.03%
2021/01/15	3.4	119.43	3	118.50	117.50	0.4	7,769	0.01%
2021/01/14	12	122.17	17	122.03	122.00	-5	7,574	-0.07%
2021/01/13	49.5	120.50	3	120.67	121.00	46.5	7,432	0.63%
2021/01/12	23.3	120.09	11	119.14	118.00	12.3	7,508	0.16%
2021/01/11	26	117.98	0.3	118.00	118.00	25.8	7,571	0.34%
2021/01/08	9	118.17	11	117.68	119.00	-2	7,481	-0.03%
2021/01/07	7	120.50	9	121.56	120.00	-2	7,342	-0.03%
2021/01/06	20	121.90	8	122.13	119.50	12	7,285	0.16%
2021/01/05	3	119.00	3	120.00	119.00	0	7,080	0.00%
2021/01/04	3	119.00	12	119.17	119.00	-9	7,046	-0.13%
2020/12/31	5.1	114.00	0	0.00	114.00	5.1	6,812	0.07%
2020/12/30	4	114.50	0	0.00	115.00	4	6,730	0.06%
2020/12/29	7.3	115.02	0	0.00	115.50	7.3	6,734	0.11%
2020/12/28	3	116.33	0	0.00	115.50	3	6,650	0.05%
2020/12/23	1	118.00	0	0.00	118.00	1	6,631	0.02%
2020/12/22	3.3	117.58	0	0.00	116.00	3.3	6,674	0.05%
2020/12/21	1.1	119.00	2	120.00	118.50	-0.9	6,710	-0.01%
2020/12/18	5	122.50	17	122.26	121.50	-12	6,645	-0.18%
2020/12/17	1	120.00	6	120.67	119.50	-5	6,531	-0.08%
2020/12/16	11	118.50	1	120.00	120.00	10	6,471	0.15%
2020/12/15	4.6	115.10	2	113.00	113.00	2.6	6,382	0.04%
2020/12/14	3	118.67	0	0.00	118.00	3	6,227	0.05%
2020/12/11	4.3	118.15	2	119.25	118.00	2.3	6,293	0.04%
2020/12/10	12	119.63	0	0.00	119.50	12	6,250	0.19%
2020/12/09	3	122.83	3.2	123.07	122.50	-0.2	6,204	0.00%
2020/12/08	6	122.00	1	122.00	121.50	5	6,106	0.08%
2020/12/07	5	122.10	3	122.83	123.00	2	6,020	0.03%
2020/12/04	2.3	121.89	7	121.50	121.00	-4.8	5,819	-0.08%
2020/12/03	4	123.00	7	123.43	123.00	-3	5,739	-0.05%
2020/12/02	6	122.50	6	123.75	122.50	0	5,701	0.00%
2020/12/01	6	123.50	8	124.06	124.50	-2	5,626	-0.04%
2020/11/30	2.5	123.75	20	124.45	123.50	-17.5	5,620	-0.31%
2020/11/27	4.3	120.71	12	121.13	122.00	-7.8	5,453	-0.14%
2020/11/26	0.3	118.00	0	0.00	119.00	0.3	5,396	0.00%
2020/11/25	8	117.38	8	117.75	117.00	0	5,380	0.00%
2020/11/24	4	119.00	2	120.00	119.00	2	5,298	0.04%
2020/11/23	6.4	117.91	6	118.08	118.00	0.4	5,233	0.01%
2020/11/20	8	116.81	1	119.00	116.50	7	5,127	0.14%
2020/11/19	20.2	118.81	3	119.17	119.00	17.2	4,975	0.35%
2020/11/18	20.4	121.30	1	125.43	121.50	19.4	4,811	0.40%
2020/11/17	2	124.00	2	125.25	124.00	0	4,712	0.00%
2020/11/16	2	125.75	6	126.00	126.00	-4	4,802	-0.08%
2020/11/13	3.2	123.03	0	0.00	123.00	3.2	4,804	0.07%
2020/11/12	3	124.67	4	124.63	124.00	-1	4,839	-0.02%
2020/11/11	3	122.83	1	124.00	123.00	2	4,763	0.04%
2020/11/10	13	122.73	0	0.00	122.00	13	4,756	0.27%
2020/11/09	3	128.67	0	0.00	127.00	3	4,767	0.06%
2020/11/06	2	128.50	5	128.60	127.50	-3	4,792	-0.06%
2020/11/05	0.2	127.07	6	126.75	126.50	-5.8	4,824	-0.12%
2020/11/04	2	123.75	4	125.25	126.00	-2	4,890	-0.04%
2020/11/03	1	122.00	4	123.38	123.00	-3	5,065	-0.06%
2020/11/02	3	118.83	0	0.00	119.50	3	5,230	0.06%
2020/10/30	8	122.88	0	0.00	121.00	8	5,368	0.15%
2020/10/29	5	126.80	1	127.00	127.00	4	5,308	0.08%
2020/10/28	3	128.00	0	0.00	128.00	3	5,353	0.06%
2020/10/27	2	129.50	0	0.00	130.00	2	5,379	0.04%
2020/10/23	1	132.50	0	0.00	132.50	1	5,498	0.02%
2020/10/22	5	133.60	3	134.83	134.50	2	5,518	0.04%
2020/10/21	3	135.33	4	134.88	133.50	-1	5,508	-0.02%
2020/10/20	18	137.11	13	135.15	135.00	5	5,471	0.09%
2020/10/19	5	134.90	9	134.56	137.50	-4	5,339	-0.07%
2020/10/16	6	126.08	2	128.00	126.00	4	5,140	0.08%
2020/10/15	3	126.00	1	125.50	126.00	2	5,175	0.04%
2020/10/14	2	127.00	2	128.50	129.00	0	5,135	0.00%
2020/10/13	6	130.00	7	130.64	129.00	-1	5,157	-0.02%
2020/10/12	2	128.25	4	129.13	128.00	-2	5,156	-0.04%
2020/10/08	7	130.93	3	131.17	131.50	4	5,193	0.08%
2020/10/07	1	132.49	0	0.00	131.00	1	5,249	0.02%
2020/10/06	0	0.00	5	130.20	132.50	-5	5,297	-0.09%
2020/10/05	0	0.00	1	126.50	127.00	-1	5,315	-0.02%
2020/09/30	2	125.50	3	126.83	126.00	-1	5,496	-0.02%
2020/09/29	2	126.00	0	0.00	125.50	2	5,604	0.04%
2020/09/28	2.2	126.23	0	0.00	125.00	2.2	5,731	0.04%
2020/09/25	2	123.00	9	123.89	123.00	-7	5,791	-0.12%
2020/09/24	3	125.83	1	128.50	125.00	2	5,843	0.03%
2020/09/23	1	132.00	1	131.50	131.50	0	5,832	0.00%
2020/09/18	2	134.50	3	134.00	134.50	-1	6,094	-0.02%
2020/09/17	1	133.50	1	131.50	132.00	0	6,121	0.00%
2020/09/16	1	130.00	7	133.14	134.50	-6	6,221	-0.10%
2020/09/15	1	129.50	0	0.00	129.00	1	6,160	0.02%
2020/09/14	1	128.00	2	126.00	129.00	-1	6,224	-0.02%
2020/09/11	0.4	123.00	0	0.00	123.00	0.4	6,211	0.01%
2020/09/10	0	0.00	1	123.00	121.00	-1	6,215	-0.02%
2020/09/09	1	121.00	1	121.00	121.00	0	6,258	0.00%
2020/09/07	3	124.33	0	0.00	123.50	3	6,366	0.05%
2020/09/03	0	0.00	1	129.50	126.00	-1	6,406	-0.02%
2020/09/02	0	0.00	3	127.17	127.50	-3	6,451	-0.05%
2020/09/01	1	123.00	0	0.00	123.50	1	6,511	0.02%
2020/08/31	3	124.17	1	127.00	123.00	2	6,496	0.03%
2020/08/27	2	126.00	1	126.00	125.50	1	6,668	0.01%
2020/08/26	3	128.67	5	128.60	129.00	-2	6,832	-0.03%
2020/08/25	6	126.50	2	127.75	127.00	4	6,932	0.06%
2020/08/24	2	128.75	0	0.00	128.00	2	6,956	0.03%
2020/08/21	3	127.50	8	126.63	129.50	-5	6,970	-0.07%
2020/08/20	9	124.22	4	123.00	124.00	5	6,994	0.07%
2020/08/19	2	132.00	1	134.00	132.50	1	7,028	0.01%
2020/08/18	2	132.50	2	132.50	132.00	0	7,053	0.00%
2020/08/14	1	136.00	0	0.00	135.50	1	7,146	0.01%
2020/08/13	6	139.25	6	137.92	134.50	0	7,187	0.00%
2020/08/12	5	138.20	3	137.17	137.00	2	7,162	0.03%
2020/08/11	1	142.50	0	0.00	139.00	1	7,184	0.01%
2020/08/10	4	144.63	2	145.50	144.00	2	7,157	0.03%
2020/08/07	8	147.88	7	148.14	146.50	1	7,138	0.01%
2020/08/06	6	143.92	7	144.93	145.00	-1	7,004	-0.01%
2020/08/05	1	140.50	9	137.39	140.00	-8	6,901	-0.12%
2020/08/04	1	130.00	2	131.00	131.50	-1	6,897	-0.01%
2020/08/03	2	133.75	0	0.00	130.00	2	6,959	0.03%
2020/07/31	1	135.50	2	136.00	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	2	136.00	135.50	-2	7,207	-0.03%
2020/07/29	3	133.33	0.1	134.50	134.50	2.9	7,397	0.04%
2020/07/28	2	130.00	9	131.28	132.50	-7	7,439	-0.09%
2020/07/27	2	128.25	4	129.13	128.00	-2	7,514	-0.03%
2020/07/24	2	128.25	2	128.25	127.50	0	7,597	0.00%
2020/07/23	3	131.17	4	130.88	130.00	-1	7,617	-0.01%
2020/07/22	4	131.13	2	132.25	131.50	2	7,634	0.03%
2020/07/21	1	134.00	2	134.26	133.50	-1	7,740	-0.01%
2020/07/20	4	130.50	3	130.33	131.00	1	7,727	0.01%
2020/07/17	4	130.00	14	130.36	130.50	-10	7,763	-0.13%
2020/07/16	8	132.25	1	132.50	131.50	7	7,786	0.09%
2020/07/15	3	136.50	2	137.50	133.50	1	7,790	0.01%
2020/07/14	4	137.25	1	135.00	135.00	3	7,906	0.04%
2020/07/13	0	0.00	3	136.17	135.50	-3	7,949	-0.04%
2020/07/10	12	134.08	1	136.00	132.50	11	7,985	0.14%
2020/07/09	9	139.78	6	141.42	139.00	3	8,096	0.04%
2020/07/08	2	135.75	6	136.92	136.50	-4	7,985	-0.05%
2020/07/07	4	136.63	3	138.33	137.00	1	7,937	0.01%
2020/07/06	2	137.75	2	138.00	138.00	0	7,951	0.00%
2020/07/03	5	133.80	4	134.63	135.00	1	8,099	0.01%
2020/07/02	2	133.25	1	135.00	133.50	1	8,143	0.01%
2020/07/01	4	132.63	4	131.75	132.50	0	8,184	0.00%
2020/06/30	0	0.00	3	129.50	128.50	-3	8,145	-0.04%
2020/06/29	9	128.72	6	127.50	127.50	3	8,153	0.04%
2020/06/24	2	133.00	2	133.75	133.50	0	8,101	0.00%
2020/06/23	4	131.50	3	132.67	132.00	1	8,172	0.01%
2020/06/22	2	133.75	0	0.00	134.00	2	8,207	0.02%
2020/06/19	2	134.00	5	135.60	137.00	-3	8,279	-0.04%
2020/06/18	5	134.70	4	132.75	134.50	1	8,255	0.01%
2020/06/17	2	133.25	3	132.00	132.00	-1	8,226	-0.01%
2020/06/16	3	134.50	4	134.38	134.00	-1	8,542	-0.01%
2020/06/12	1	131.50	3	130.33	133.50	-2	8,691	-0.02%
2020/06/11	5	135.00	5	133.70	131.50	0	8,805	0.00%
2020/06/10	4	135.75	2	134.75	135.50	2	8,923	0.02%
2020/06/09	8	136.00	11	136.18	138.00	-3	8,899	-0.03%
2020/06/08	2.2	132.77	4	133.63	133.00	-1.8	8,923	-0.02%
2020/06/05	2	129.50	4	130.25	129.50	-2	8,981	-0.02%
2020/06/04	6	130.25	6	130.17	131.50	0	9,002	0.00%
2020/06/03	9	129.67	11	129.27	129.00	-2	8,934	-0.02%
2020/06/02	1	125.00	4	125.25	125.00	-3	8,859	-0.03%
2020/06/01	5	122.50	5	122.40	123.00	0	8,719	0.00%
2020/05/29	1	117.00	2	117.25	119.50	-1	8,688	-0.01%
2020/05/28	0	0.00	2	120.50	117.50	-2	8,692	-0.02%
2020/05/27	6	120.42	1	121.50	119.00	5	8,717	0.06%
2020/05/26	4.5	120.78	10	121.10	121.00	-5.5	8,710	-0.06%
2020/05/25	1	117.00	0	0.00	117.00	1	8,559	0.01%
2020/05/22	2	113.75	7	113.64	112.00	-5	8,527	-0.06%
2020/05/21	1	115.00	1	116.00	116.00	0	8,422	0.00%
2020/05/20	1	112.50	1	110.50	113.00	0	8,377	0.00%
2020/05/19	1.2	109.58	1	109.50	109.00	0.2	8,333	0.00%
2020/05/18	4	109.88	5	109.20	108.50	-1	8,286	-0.01%
2020/05/15	1	113.50	2	113.75	113.50	-1	8,304	-0.01%
2020/05/14	3	116.17	1	115.00	113.50	2	8,253	0.02%
2020/05/13	2.5	115.90	1	115.50	117.50	1.5	8,232	0.02%
2020/05/12	5	118.70	5	119.10	117.00	0	8,357	0.00%
2020/05/11	13	120.27	13	121.12	118.00	0	8,262	0.00%
2020/05/08	6	117.50	1	118.50	117.00	5	8,120	0.06%
2020/05/07	10	118.35	2	116.50	117.00	8	8,064	0.10%
2020/05/06	14	115.96	15	116.33	119.00	-1	7,936	-0.01%
2020/05/05	3	112.50	6	112.33	113.00	-3	7,753	-0.04%
2020/05/04	8	106.38	3	107.00	106.00	5	7,540	0.07%
2020/04/30	4	106.25	10	107.50	108.00	-6	7,465	-0.08%
2020/04/29	2	103.25	3	102.83	104.00	-1	7,406	-0.01%
2020/04/28	2	100.05	1	100.50	101.00	1	7,369	0.01%
2020/04/27	1	102.00	4	101.75	102.00	-3	7,301	-0.04%
2020/04/24	14	99.21	5	99.42	99.30	9	7,231	0.12%
2020/04/23	3	100.67	4	100.75	101.00	-1	7,067	-0.01%
2020/04/22	1	99.20	0	0.00	100.00	1	7,041	0.01%
2020/04/21	5	100.80	1	100.50	100.00	4	7,007	0.06%
2020/04/20	2	102.25	1	103.00	102.00	1	6,917	0.01%
2020/04/17	3	104.67	3	102.00	102.50	0	6,889	0.00%
2020/04/16	1	104.00	1	102.00	102.00	0	6,745	0.00%
2020/04/15	3	102.83	3	103.33	102.00	0	6,702	0.00%
2020/04/14	2	100.75	4	100.73	103.50	-2	6,747	-0.03%
2020/04/13	1	95.00	0	0.00	95.20	1	6,553	0.02%
2020/04/10	2	97.25	0	0.00	96.80	2	6,530	0.03%
2020/04/09	2	100.50	9	98.58	98.00	-7	6,512	-0.11%
2020/04/08	6	96.05	4	97.58	99.90	2	6,356	0.03%
2020/04/07	3	91.17	0	0.00	91.30	3	6,116	0.05%
2020/04/06	5	89.68	3	89.07	90.30	2	5,958	0.03%
2020/03/30	2	89.65	4	89.38	91.10	-2	5,670	-0.04%
2020/03/27	6	94.45	4	95.20	93.00	2	5,581	0.04%
2020/03/26	5	90.00	7	88.57	90.90	-2	5,468	-0.04%
2020/03/25	3	87.17	5	87.00	86.80	-2	5,371	-0.04%
2020/03/24	4.5	80.61	3	80.83	81.10	1.5	5,344	0.03%
2020/03/23	2	76.60	1	74.00	75.50	1	5,288	0.02%
2020/03/20	5	76.18	1	76.50	78.50	4	5,274	0.08%
2020/03/19	2	73.25	3	78.37	73.00	-1	4,973	-0.02%
2020/03/18	2	82.85	3	83.33	81.10	-1	4,889	-0.02%
2020/03/17	3	86.20	8	83.08	79.20	-5	4,774	-0.10%
2020/03/16	5	94.46	6	91.50	87.80	-1	4,608	-0.02%
2020/03/13	8	91.40	0	0.00	91.40	8	4,484	0.18%
2020/03/12	6	104.08	5	105.40	101.50	1	4,455	0.02%
2020/03/11	3	117.83	2	121.50	112.50	1	4,343	0.02%
2020/03/09	1	112.50	0	0.00	112.00	1	4,238	0.02%
2020/03/05	1	120.50	2	121.25	122.00	-1	4,184	-0.02%
2020/03/04	1	121.00	1	119.00	121.00	0	4,174	0.00%
2020/03/03	1.2	122.42	4	121.50	121.00	-2.8	4,120	-0.07%
2020/03/02	2	119.00	3	118.00	118.00	-1	4,047	-0.02%
2020/02/27	3	117.17	1	115.50	115.50	2	4,021	0.05%
2020/02/26	4	120.00	2	120.25	119.00	2	3,960	0.05%
2020/02/25	0	0.00	2	122.00	123.50	-2	3,929	-0.05%
2020/02/24	1	119.50	0	0.00	119.50	1	3,970	0.03%
2020/02/21	4.1	122.39	1	123.50	123.00	3.1	4,004	0.08%
2020/02/19	1	123.50	1	123.50	123.00	0	4,012	0.00%
2020/02/18	2	122.75	2	122.50	122.00	0	4,032	0.00%
2020/02/17	2	124.00	1	122.00	123.00	1	4,247	0.02%
2020/02/14	0	0.00	2	128.25	128.50	-2	4,453	-0.04%
2020/02/13	1.3	127.00	1	128.00	127.00	0.3	4,607	0.01%
2020/02/12	2	127.25	1	129.00	127.00	1	4,606	0.02%
2020/02/10	2	120.25	4	120.38	122.00	-2	4,467	-0.04%
2020/02/06	2	121.25	1	122.00	122.50	1	4,536	0.02%
2020/02/04	3	122.50	0	0.00	124.50	3	4,547	0.07%
2020/02/03	0	0.00	6	112.50	120.50	-6	4,677	-0.13%
2020/01/31	0	0.00	1.1	116.71	119.50	-1.1	4,683	-0.02%
2020/01/30	4	121.75	0	0.00	121.50	4	4,671	0.09%
2020/01/20	2	134.75	4	134.50	134.50	-2	4,703	-0.04%
2020/01/16	0	0.00	2	136.75	137.00	-2	4,881	-0.04%
2020/01/15	2	136.75	5	137.30	136.00	-3	4,998	-0.06%
2020/01/14	7	136.29	3	136.50	136.00	4	5,093	0.08%
2020/01/13	0	0.00	1	138.00	138.00	-1	5,167	-0.02%
2020/01/10	3	134.33	3	135.50	135.00	0	5,290	0.00%
2020/01/09	2	132.00	1	135.50	136.00	1	5,351	0.02%
2020/01/08	6	128.75	1	131.00	130.00	5	5,482	0.09%
2020/01/07	10	131.90	9	131.33	131.50	1	5,513	0.02%
2020/01/06	2	143.50	1	143.00	142.00	1	5,517	0.02%
2020/01/03	1	148.50	0	0.00	147.00	1	5,539	0.02%
2020/01/02	1	148.50	3	146.17	146.50	-2	5,619	-0.04%
2019/12/30	1	143.00	1	144.00	142.00	0	5,655	0.00%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/25	0	0.00	3	141.00	140.50	-3	5,946	-0.05%
2019/12/24	0	0.00	5	138.70	139.00	-5	5,981	-0.08%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	1	139.00	2	136.75	139.50	-1	6,035	-0.02%
2019/12/19	2	137.00	0	0.00	137.00	2	6,037	0.03%
2019/12/18	6	144.58	10	143.50	141.50	-4	6,000	-0.07%
2019/12/17	5	139.90	1	138.50	141.00	4	5,987	0.07%
2019/12/13	0	0.00	2	136.50	136.00	-2	6,102	-0.03%
2019/12/12	1	137.50	2	138.50	139.00	-1	6,160	-0.02%
2019/12/11	3	138.50	0	0.00	136.50	3	6,151	0.05%
2019/12/09	1	137.50	0	0.00	136.50	1	6,242	0.02%
2019/12/06	0	0.00	2	135.00	134.00	-2	6,364	-0.03%
2019/12/05	1	134.00	0	0.00	133.00	1	6,431	0.02%
2019/12/04	1	133.00	1	134.00	135.00	0	6,443	0.00%
2019/12/02	3	132.00	4	132.38	134.50	-1	6,441	-0.02%
2019/11/29	3	133.50	2	133.00	134.50	1	6,438	0.02%
2019/11/28	4	137.50	1	138.00	137.00	3	6,447	0.05%
2019/11/18	0	0.00	3	140.50	141.00	-3	6,901	-0.04%
2019/11/15	2	138.50	2	137.75	138.00	0	6,955	0.00%
2019/11/14	14	137.61	12	137.88	139.50	2	6,980	0.03%
2019/11/13	15	143.17	3	144.17	139.00	12	6,864	0.17%
2019/11/12	2	155.00	15	150.83	153.00	-13	6,719	-0.19%
2019/11/11	8	145.69	5	148.40	144.00	3	6,880	0.04%
2019/11/08	3	145.33	2	146.75	147.50	1	6,920	0.01%
2019/11/07	2	145.50	5	148.00	148.00	-3	6,959	-0.04%
2019/11/06	6	146.00	2	148.00	145.00	4	7,017	0.06%
2019/11/05	2	146.25	2	148.00	147.50	0	6,944	0.00%
2019/11/04	10	145.55	9	145.50	146.00	1	6,984	0.01%
2019/11/01	0	0.00	1	147.00	146.50	-1	7,012	-0.01%
2019/10/31	8.1	142.14	9	143.33	145.00	-1	7,236	-0.01%
2019/10/30	3	146.17	2	146.00	148.50	1	7,201	0.01%
2019/10/29	3	146.67	3	148.00	144.00	0	7,342	0.00%
2019/10/28	4	147.50	1	147.00	147.50	3	7,266	0.04%
2019/10/25	1	147.50	0	0.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	140.00	144.50	-1	7,147	-0.01%
2019/10/22	1	140.50	4	138.63	139.50	-3	7,049	-0.04%
2019/10/21	3	134.33	5	135.20	135.50	-2	6,986	-0.03%
2019/10/18	4	133.50	5	133.30	134.50	-1	6,974	-0.01%
2019/10/17	2	130.50	5	129.20	131.00	-3	6,998	-0.04%
2019/10/16	13	126.58	15	127.90	127.00	-2	7,007	-0.03%
2019/10/15	5	123.00	9	125.06	124.00	-4	7,095	-0.06%
2019/10/14	10	124.60	20	124.85	124.00	-10	7,135	-0.14%
2019/10/09	20	119.53	15	120.37	119.00	5	7,008	0.07%
2019/10/08	1	121.00	4	120.63	121.00	-3	7,037	-0.04%
2019/10/07	15	117.10	28	119.00	119.50	-13	7,006	-0.19%
2019/10/04	11	115.00	7	115.71	116.00	4	6,970	0.06%
2019/10/03	17	114.21	4	115.00	114.00	13	6,984	0.19%
2019/10/02	7	120.50	16	119.88	117.00	-9	6,969	-0.13%
2019/10/01	0	0.00	6	115.83	117.50	-6	6,873	-0.09%
2019/09/27	7	111.50	1	111.00	111.00	6	6,828	0.09%
2019/09/26	5	115.50	0	0.00	115.00	5	6,812	0.07%
2019/09/25	7	115.57	12	116.75	115.50	-5	6,829	-0.07%
2019/09/24	10	117.00	1	119.50	116.00	9	6,898	0.13%
2019/09/23	1	117.50	11	117.23	117.50	-10	6,891	-0.15%
2019/09/19	5	115.90	4	117.25	115.50	1	6,823	0.01%
2019/09/18	1	115.00	6	115.92	115.00	-5	6,771	-0.07%
2019/09/12	7	113.14	4	113.00	111.50	3	6,584	0.05%
2019/09/11	3	110.50	2	110.50	110.50	1	6,562	0.02%
2019/09/10	15	107.80	13	109.35	112.00	2	6,519	0.03%
2019/09/09	11	114.05	1	113.50	113.00	10	6,341	0.16%
2019/09/06	13	118.00	0	0.00	116.50	13	6,271	0.21%
2019/09/04	1	117.00	4	117.88	117.50	-3	6,290	-0.05%
2019/09/02	4	114.63	5	116.60	118.50	-1	6,391	-0.02%
2019/08/30	1	118.00	1	118.50	116.00	0	6,377	0.00%
2019/08/27	3	119.50	9	119.67	118.00	-6	6,494	-0.09%
2019/08/26	10	117.65	5	117.80	117.00	5	6,408	0.08%
2019/08/23	8	123.13	2	121.75	122.00	6	6,355	0.09%
2019/08/22	2	123.00	14	123.64	123.00	-12	6,351	-0.19%
2019/08/20	4	119.88	8	120.00	119.00	-4	6,240	-0.06%
2019/08/19	29	118.24	14	119.04	119.00	15	6,216	0.24%
2019/08/16	3	116.50	8	117.38	116.00	-5	6,180	-0.08%
2019/08/15	11	116.09	2.1	117.17	117.50	8.9	6,140	0.14%
2019/08/14	12	118.75	11	118.91	119.50	1	6,084	0.02%
2019/08/13	1	108.00	3	106.67	109.00	-2	5,821	-0.03%
2019/08/08	6	105.83	1	106.00	106.00	5	5,951	0.08%
2019/08/07	2	103.75	0	0.00	102.50	2	5,980	0.03%
2019/08/06	0	0.00	1	97.40	102.00	-1	6,038	-0.02%
2019/08/02	1	104.00	4	104.00	102.00	-3	6,134	-0.05%
2019/08/01	1	110.50	0	0.00	111.00	1	5,967	0.02%
2019/07/31	4	115.38	1	118.00	114.00	3	5,892	0.05%
2019/07/30	3	112.00	0	0.00	112.00	3	5,755	0.05%
2019/07/19	3	114.33	4	116.25	114.50	-1	5,928	-0.02%
2019/07/18	1	112.50	1	111.50	111.50	0	5,934	0.00%
2019/07/17	8	110.25	9	113.00	114.50	-1	5,894	-0.02%
2019/07/16	0	0.00	2	109.25	107.50	-2	5,711	-0.04%
2019/07/12	3	105.50	3	106.00	104.50	0	5,696	0.00%
2019/07/11	1	105.50	9	104.17	104.00	-8	5,781	-0.14%
2019/07/10	2	101.25	4	101.38	100.50	-2	5,864	-0.03%
2019/07/09	2	98.95	2	98.90	98.70	0	5,931	0.00%
2019/07/08	5	100.40	3	99.83	99.30	2	6,245	0.03%
2019/07/05	1	102.50	6	103.67	104.50	-5	6,347	-0.08%
2019/07/04	5	103.90	1	103.50	103.50	4	6,542	0.06%
2019/07/03	2	104.50	1	105.00	106.00	1	6,767	0.01%
2019/07/02	6	106.50	7	106.36	105.50	-1	7,158	-0.01%
2019/07/01	3	104.33	12	107.75	106.50	-9	7,287	-0.12%
2019/06/28	4	99.93	1	101.00	99.40	3	7,432	0.04%
2019/06/27	0	0.00	6	101.83	101.50	-6	7,663	-0.08%
2019/06/21	0	0.00	2	97.65	97.30	-2	8,117	-0.02%
2019/06/20	2	99.95	2	101.00	100.00	0	8,122	0.00%
2019/06/18	1	95.50	1	95.80	96.00	0	8,079	0.00%
2019/06/17	5	96.00	5	95.20	96.10	0	8,120	0.00%
2019/06/14	0	0.00	1	94.60	94.60	-1	8,272	-0.01%
2019/06/13	6	97.17	2	96.10	96.10	4	8,280	0.05%
2019/06/12	4	95.65	5	96.48	96.80	-1	8,267	-0.01%
2019/06/11	1	97.40	4	96.95	96.10	-3	8,265	-0.04%
2019/06/10	14	93.35	5	94.12	93.80	9	8,233	0.11%
2019/06/06	4	93.65	2	93.60	93.20	2	8,255	0.02%
2019/06/05	8	95.40	12	94.21	95.80	-4	8,264	-0.05%
2019/06/04	9	91.16	3	91.33	90.30	6	8,202	0.07%
2019/06/03	2	90.70	1	91.00	90.80	1	8,211	0.01%
2019/05/31	13	92.20	7	92.91	92.60	6	8,161	0.07%
2019/05/30	8	90.65	8	90.88	90.00	0	8,123	0.00%
2019/05/29	2	89.75	2	90.20	90.10	0	8,178	0.00%
2019/05/28	1	90.50	1	91.00	89.70	0	8,236	0.00%
2019/05/24	4	89.68	4	89.65	90.00	0	8,575	0.00%
2019/05/23	4	88.28	4	88.65	88.80	0	8,590	0.00%
2019/05/22	16	90.62	16	91.06	91.30	0	8,601	0.00%
2019/05/21	4	90.13	4	90.40	91.20	0	8,637	0.00%
2019/05/20	13	89.73	12	90.34	89.60	1	8,578	0.01%
2019/05/17	2	92.85	2	88.05	87.80	0	8,548	0.00%
2019/05/16	11	96.16	11	94.63	94.50	0	8,525	0.00%
2019/05/15	14	99.07	10	99.02	98.40	4	8,422	0.05%
2019/05/14	7	98.77	7	99.94	99.00	0	8,338	0.00%
2019/05/13	6	100.58	8	101.00	100.50	-2	8,317	-0.02%
2019/05/10	10	107.50	8	105.75	104.00	2	8,280	0.02%
2019/05/09	2	108.00	2	106.50	108.00	0	8,283	0.00%
2019/05/08	2	111.25	4	112.50	111.50	-2	8,253	-0.02%
2019/05/07	6	110.42	6	111.33	112.00	0	8,201	0.00%
2019/05/06	10	108.65	10	109.05	109.00	0	8,192	0.00%
2019/05/03	2	110.25	6	111.83	111.00	-4	8,201	-0.05%
2019/05/02	3	107.33	2	108.00	108.00	1	8,118	0.01%
2019/04/30	5	108.50	6	109.25	110.50	-1	8,106	-0.01%
2019/04/29	3	109.33	2	109.25	108.00	1	8,060	0.01%
2019/04/26	1	109.50	1	110.00	110.00	0	8,059	0.00%
2019/04/24	11	108.55	5	109.30	109.00	6	8,007	0.07%
2019/04/23	4	113.38	2	112.75	112.50	2	7,893	0.03%
2019/04/22	2	113.75	8.5	114.65	114.00	-6.5	7,880	-0.08%
2019/04/19	3.2	108.88	2	109.75	110.00	1.2	7,837	0.02%
2019/04/18	5.1	111.27	1	109.50	109.50	4.1	7,884	0.05%
2019/04/17	0.2	112.00	4	112.75	112.50	-3.8	7,867	-0.05%
2019/04/16	9	112.67	7	112.14	109.00	2	7,771	0.03%
2019/04/15	1	110.00	0.1	109.50	109.50	0.9	7,665	0.01%
2019/04/12	4	106.75	24.2	106.41	108.50	-20.2	7,641	-0.26%
2019/04/11	6	102.83	6.2	103.40	103.00	-0.2	7,484	0.00%
2019/04/10	10	100.95	8	101.50	102.50	2	7,360	0.03%
2019/04/09	18	104.47	5	105.40	102.00	13	7,153	0.18%
2019/04/08	10.5	101.40	16	102.83	103.00	-5.5	6,900	-0.08%
2019/04/03	1	97.50	1	98.00	95.60	0	6,502	0.00%
2019/04/02	3	93.60	5	95.68	96.00	-2	6,381	-0.03%
2019/04/01	5	94.24	4	94.95	94.00	1	6,138	0.02%
2019/03/29	6	95.13	7	95.34	95.70	-1	5,878	-0.02%
2019/03/28	2	93.80	1	94.50	93.60	1	5,710	0.02%
2019/03/27	1	93.80	5	94.14	93.10	-4	5,667	-0.07%
2019/03/26	1	92.00	0	0.00	92.00	1	5,511	0.02%
2019/03/25	2	89.95	0	0.00	90.40	2	5,522	0.04%
2019/03/22	0	0.00	1	91.80	91.70	-1	5,520	-0.02%
2019/03/18	0	0.00	1	90.00	89.80	-1	5,614	-0.02%
2019/03/15	0	0.00	1	90.00	89.40	-1	5,660	-0.02%
2019/03/06	0	0.00	1	88.80	88.70	-1	6,117	-0.02%
2019/03/05	2	88.40	1	87.20	87.10	1	6,202	0.02%
2019/02/27	2	89.00	0	0.00	89.40	2	6,218	0.03%
2019/02/26	12	92.80	12	92.55	91.50	0	6,140	0.00%
2019/02/25	0	0.00	1	89.90	89.50	-1	5,877	-0.02%
2019/02/20	0	0.00	1	88.20	88.20	-1	6,000	-0.02%
2019/02/15	2	84.90	0	0.00	84.80	2	6,629	0.03%
2019/02/12	0	0.00	3	82.67	82.50	-3	6,730	-0.04%
2019/02/11	0.1	81.20	0	0.00	81.40	0.1	6,679	0.00%
2019/01/28	0	0.00	1	78.10	78.70	-1	6,608	-0.02%
2019/01/24	4	77.75	4	76.30	76.40	0	6,656	0.00%
2019/01/23	0	0.00	1	78.20	78.40	-1	6,732	-0.01%
2019/01/22	2	77.20	2	77.60	77.80	0	6,717	0.00%
2019/01/21	0	0.00	1	77.50	76.70	-1	6,693	-0.01%
2019/01/18	1	76.30	6	74.90	76.70	-5	6,705	-0.07%
2019/01/17	2	73.80	1	74.60	73.70	1	6,666	0.02%
2019/01/16	0	0.00	3	75.70	75.50	-3	6,672	-0.04%
2019/01/15	2	74.70	1	74.70	74.70	1	6,644	0.02%
2019/01/14	5	73.06	5	72.58	72.10	0	6,641	0.00%
2019/01/09	3	73.80	3	73.70	73.80	0	6,598	0.00%
2019/01/08	2	74.00	2	75.00	74.30	0	6,609	0.00%
2019/01/07	3	75.97	0	0.00	75.10	3	6,604	0.05%
2019/01/04	1	73.80	1.6	73.74	73.60	-0.6	6,564	-0.01%
2019/01/03	2	75.40	1	75.00	72.90	1	6,555	0.02%
2019/01/02	3	78.40	2	78.90	78.90	1	6,494	0.02%
2018/12/28	0	0.00	1	79.80	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	4	79.25	80.30	-4	6,561	-0.06%
2018/12/26	0	0.00	1	78.70	77.80	-1	6,573	-0.02%
2018/12/25	2	78.70	0	0.00	78.30	2	6,576	0.03%
2018/12/24	1	81.50	2	81.60	81.40	-1	6,589	-0.02%
2018/12/22	2	80.60	0	0.00	81.40	2	6,618	0.03%
2018/12/21	0	0.00	4	81.60	82.60	-4	6,663	-0.06%
2018/12/18	0	0.00	3	82.77	83.00	-3	6,708	-0.04%
2018/12/13	0	0.00	9	84.00	84.50	-9	6,835	-0.13%
2018/12/12	2	80.80	9	81.44	81.90	-7	6,997	-0.10%
2018/12/10	2	79.80	0	0.00	80.30	2	7,021	0.03%
2018/12/07	8	81.01	2	81.70	79.90	6	7,029	0.09%
2018/12/06	1	80.10	2	79.30	80.60	-1	7,042	-0.01%
2018/12/05	1	80.40	5	80.12	80.10	-4	7,023	-0.06%
2018/12/04	2	83.10	1	83.30	82.70	1	7,131	0.01%
2018/12/03	5	80.76	3	81.40	81.90	2	7,074	0.03%
2018/11/29	3	79.90	1	79.10	79.20	2	6,845	0.03%
2018/11/27	0	0.00	12	76.05	76.60	-12	6,683	-0.18%
2018/11/23	1	74.50	2	74.20	75.30	-1	6,823	-0.01%
2018/11/22	3	75.83	2	75.65	75.00	1	6,906	0.01%
2018/11/21	1.1	75.66	8	77.23	77.40	-6.9	6,980	-0.10%
2018/11/20	8	76.66	2	76.90	76.50	6	6,924	0.09%
2018/11/19	1	78.00	1	79.30	78.10	0	6,854	0.00%
2018/11/16	1	78.70	4	78.40	78.40	-3	6,724	-0.04%
2018/11/15	5	77.48	2	77.50	77.50	3	6,608	0.05%
2018/11/14	0	0.00	4	75.75	76.50	-4	6,318	-0.06%
2018/11/13	2	67.90	2	68.55	72.60	0	6,119	0.00%
2018/11/12	2	68.40	0	0.00	68.30	2	6,028	0.03%
2018/11/09	0	0.00	2	68.05	69.20	-2	6,143	-0.03%
2018/11/08	2	67.10	2	68.00	68.00	0	6,344	0.00%
2018/11/07	2.1	67.56	2	67.95	67.50	0.1	6,581	0.00%
2018/11/06	2	69.10	0	0.00	68.00	2	6,766	0.03%
2018/11/05	0	0.00	2	69.00	68.40	-2	6,747	-0.03%
2018/11/02	2	71.20	1	71.40	71.10	1	6,708	0.01%
2018/11/01	1	71.70	0	0.00	72.90	1	6,694	0.01%
2018/10/24	0	0.00	3	69.30	70.40	-3	6,755	-0.04%
2018/10/22	2	70.10	2	70.40	71.50	0	6,793	0.00%
2018/10/19	0	0.00	1	70.10	70.40	-1	6,878	-0.01%
2018/10/17	0	0.00	1	69.60	69.60	-1	7,048	-0.01%
2018/10/11	3	62.00	0	0.00	62.60	3	7,208	0.04%
2018/10/09	6	68.40	0	0.00	68.00	6	7,173	0.08%
2018/10/05	0	0.00	1	66.80	65.00	-1	7,119	-0.01%
2018/10/04	5	68.30	7	67.21	67.10	-2	7,149	-0.03%
2018/10/03	6	68.65	6	68.45	68.40	0	7,124	0.00%
2018/10/02	2	68.30	3	68.37	68.00	-1	7,119	-0.01%
2018/10/01	5	68.46	3	68.40	68.50	2	7,077	0.03%
2018/09/28	1	68.10	1	67.70	68.20	0	7,059	0.00%
2018/09/27	3	67.87	2	67.90	67.90	1	7,007	0.01%
2018/09/26	1	67.20	1	67.70	67.00	0	6,936	0.00%
2018/09/25	3.1	68.01	3	67.77	67.40	0.1	6,903	0.00%
2018/09/21	1	66.80	1	67.60	67.40	0	6,847	0.00%
2018/09/20	2	67.80	3	68.13	67.10	-1	6,780	-0.01%
2018/09/19	2	70.40	19	69.30	69.20	-17	6,667	-0.25%
2018/09/18	2	71.00	2	69.70	69.60	0	6,522	0.00%
2018/09/17	0	0.00	14	77.30	77.30	-14	6,180	-0.23%
2018/09/13	0	0.00	1	76.40	76.50	-1	6,037	-0.02%
2018/09/11	2	76.00	1	75.00	74.90	1	5,888	0.02%
2018/09/10	3	77.10	13	75.92	76.00	-10	5,796	-0.17%
2018/09/07	0	0.00	1	77.00	74.20	-1	5,624	-0.02%
2018/09/06	1	76.60	1	76.20	76.20	0	5,546	0.00%
2018/09/03	3	77.30	2	78.30	77.00	1	5,475	0.02%
2018/08/31	0	0.00	1	78.50	78.60	-1	5,469	-0.02%
2018/08/30	8	78.99	6	78.78	78.60	2	5,494	0.04%
2018/08/29	10	77.37	11	78.23	78.90	-1	5,288	-0.02%
2018/08/28	15	76.70	0	0.00	76.70	15	5,213	0.29%
2018/08/27	0	0.00	17	76.13	76.80	-17	5,159	-0.33%
2018/08/24	0	0.00	1	74.50	75.00	-1	5,111	-0.02%
2018/08/23	1	75.50	1	74.30	75.00	0	5,105	0.00%
2018/08/22	1	75.50	2	77.00	75.40	-1	5,084	-0.02%
2018/08/21	0	0.00	2	75.25	75.50	-2	5,024	-0.04%
2018/08/20	1	73.00	2	74.10	74.50	-1	4,991	-0.02%
2018/08/17	2	78.10	2	77.65	75.90	0	4,865	0.00%
2018/08/16	1	76.00	17	76.11	76.30	-16	4,712	-0.34%
2018/08/15	4	77.13	5	76.42	74.90	-1	4,566	-0.02%
2018/08/14	2	74.90	5	75.38	76.90	-3	4,325	-0.07%
2018/08/13	1	72.90	2	72.75	73.50	-1	4,058	-0.02%
2018/08/10	2	72.10	0	0.00	72.00	2	3,796	0.05%
2018/08/09	0	0.00	10	72.00	71.80	-10	3,790	-0.26%
2018/08/08	1	71.60	1	73.00	71.80	0	3,787	0.00%
2018/08/06	0	0.00	1	72.90	73.30	-1	3,775	-0.03%
2018/08/03	1	71.60	0	0.00	70.90	1	3,697	0.03%
2018/08/02	8	71.20	10	71.40	70.90	-2	3,672	-0.05%
2018/07/31	0.1	72.00	1	72.10	72.00	-0.9	3,505	-0.03%
2018/07/30	1	71.00	0	0.00	71.80	1	3,504	0.03%
2018/07/27	2	71.90	3	71.40	71.30	-1	3,478	-0.03%
2018/07/26	1	71.10	1	71.20	70.80	0	3,402	0.00%
2018/07/25	34	72.47	3	71.90	72.20	31	3,293	0.94%
2018/07/24	5	71.82	21	72.26	72.50	-16	3,226	-0.50%
2018/07/20	1	69.40	11	70.16	69.90	-10	2,969	-0.34%
2018/07/19	0	0.00	10	70.40	69.90	-10	2,910	-0.34%
2018/07/18	10.1	68.81	0	0.00	70.50	10.1	2,785	0.36%
2018/07/16	0	0.00	1	66.40	65.80	-1	2,580	-0.04%
2018/07/13	8	65.40	0	0.00	65.60	8	2,529	0.32%
2018/07/12	22	67.38	0	0.00	67.70	22	2,476	0.89%
2018/07/05	0.1	65.80	0	0.00	65.10	0.1	2,455	0.00%
2018/07/02	0	0.00	1	66.60	66.60	-1	2,528	-0.04%
2018/06/29	1	67.40	2	66.90	67.40	-1	2,535	-0.04%
2018/06/25	0	0.00	17	67.10	67.10	-17	2,618	-0.65%
2018/06/22	0	0.00	1	67.90	67.90	-1	2,679	-0.04%
2018/06/21	1	69.10	0	0.00	69.10	1	2,712	0.04%
2018/06/14	0	0.00	35	70.40	69.80	-35	2,944	-1.19%
2018/06/12	1	71.00	0	0.00	69.80	1	3,155	0.03%
2018/06/08	1	71.10	27	72.02	71.00	-26	3,384	-0.77%
2018/06/07	0	0.00	1	71.10	71.90	-1	3,811	-0.03%
2018/06/06	0	0.00	1	70.60	70.90	-1	3,749	-0.03%
2018/06/04	0	0.00	8	70.10	70.60	-8	3,735	-0.21%
2018/05/31	0	0.00	7	67.90	67.70	-7	3,676	-0.19%
2018/05/29	2	68.15	3	68.83	69.10	-1	3,680	-0.03%
2018/05/24	1	68.10	1	67.80	68.00	0	3,693	0.00%
2018/05/22	0	0.00	1	67.80	67.40	-1	3,732	-0.03%
2018/05/18	0	0.00	12	66.40	66.40	-12	3,817	-0.31%
2018/05/16	0	0.00	2	65.30	65.70	-2	3,819	-0.05%
2018/05/14	5	67.50	0	0.00	67.50	5	3,880	0.13%
2018/05/10	0	0.00	2	65.70	65.60	-2	3,900	-0.05%
2018/05/07	0	0.00	5	65.00	65.00	-5	3,972	-0.13%
2018/05/03	2	63.30	0	0.00	63.00	2	3,973	0.05%
2018/05/02	3	64.30	0	0.00	63.90	3	4,010	0.07%
2018/04/27	1	62.60	0	0.00	62.60	1	4,054	0.02%
2018/04/25	12	62.43	0	0.00	63.20	12	4,166	0.29%
2018/04/24	8	63.23	0	0.00	62.50	8	4,192	0.19%
2018/04/20	5	65.80	0	0.00	65.90	5	4,222	0.12%
2018/04/19	1	66.00	0	0.00	66.40	1	4,238	0.02%
2018/04/17	2	65.60	1	65.70	64.80	1	4,263	0.02%
2018/04/12	5	66.80	1	66.80	66.80	4	4,364	0.09%
2018/04/11	1	66.70	0	0.00	66.50	1	4,360	0.02%
2018/04/10	3	67.90	1	67.30	67.70	2	4,345	0.05%
2018/04/03	1	67.80	8	67.98	68.00	-7	4,342	-0.16%
2018/03/31	2	68.25	0	0.00	68.50	2	4,344	0.05%
2018/03/29	4	70.18	3	69.90	69.80	1	4,420	0.02%
2018/03/28	2	69.50	2	70.00	69.90	0	4,429	0.00%
2018/03/27	2	69.90	3	70.37	70.50	-1	4,395	-0.02%
2018/03/26	32	67.91	5	68.20	69.50	27	4,342	0.62%
2018/03/23	7	67.53	11	67.93	67.50	-4	4,330	-0.09%
2018/03/22	5	69.90	5	69.80	69.60	0	4,274	0.00%
2018/03/21	7	71.37	6	70.70	70.30	1	4,237	0.02%
2018/03/20	3	70.83	5	71.08	71.10	-2	4,175	-0.05%
2018/03/19	1	70.10	3	70.27	69.60	-2	4,077	-0.05%
2018/03/16	7	70.50	6	70.08	69.50	1	4,050	0.02%
2018/03/15	2	69.15	12	69.91	70.10	-10	3,893	-0.26%
2018/03/14	5	68.72	2	68.95	68.80	3	3,810	0.08%
2018/03/13	6	69.93	15	70.42	70.10	-9	3,720	-0.24%
2018/03/12	4	63.60	2	63.50	64.30	2	3,300	0.06%
2018/03/09	4	62.15	0	0.00	62.70	4	3,314	0.12%
2018/03/08	4	62.68	0	0.00	62.60	4	3,334	0.12%
2018/03/07	0	0.00	3	63.57	63.90	-3	3,429	-0.09%
2018/03/02	0	0.00	2	63.60	63.10	-2	3,756	-0.05%
2018/02/26	0	0.00	1	64.10	63.60	-1	3,761	-0.03%
2018/02/23	1	63.50	2	63.15	63.50	-1	3,777	-0.03%
2018/02/22	2	61.50	8	61.45	61.70	-6	3,801	-0.16%
2018/02/21	5	61.42	1	61.20	61.00	4	3,802	0.11%
2018/02/12	1	61.10	2	60.90	61.40	-1	3,728	-0.03%
2018/02/09	11	60.28	1	59.50	60.70	10	3,884	0.26%
2018/02/07	6	63.17	8	63.03	62.90	-2	3,999	-0.05%
2018/02/06	26	61.02	16	59.75	60.60	10	4,104	0.24%
2018/02/05	3	64.47	0	0.00	64.70	3	4,116	0.07%
2018/02/01	1	68.00	3	69.20	68.20	-2	4,247	-0.05%
2018/01/31	1	66.10	0	0.00	66.80	1	4,370	0.02%
2018/01/30	6	67.40	0	0.00	66.60	6	4,413	0.14%
2018/01/26	4	67.55	2	67.40	67.30	2	4,617	0.04%
2018/01/25	1	67.70	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	3	68.40	69.00	-3	4,868	-0.06%
2018/01/23	5	67.16	0	0.00	67.00	5	5,157	0.10%
2018/01/22	5	67.36	0	0.00	67.20	5	5,299	0.09%
2018/01/19	3	70.00	0	0.00	68.90	3	5,369	0.06%
2018/01/18	2	70.00	0	0.00	69.20	2	5,402	0.04%
2018/01/17	0	0.00	1	69.60	69.40	-1	5,584	-0.02%
2018/01/16	2	69.55	5	69.32	69.60	-3	6,079	-0.05%
2018/01/15	1	68.60	7	69.00	68.70	-6	6,252	-0.10%
2018/01/12	1	68.70	11	68.85	68.80	-10	6,374	-0.16%
2018/01/10	0	0.00	8	68.93	68.20	-8	6,417	-0.12%
2018/01/09	8	69.59	5	70.08	69.20	3	6,405	0.05%
2018/01/08	2	68.00	1	68.00	68.40	1	6,344	0.02%
2018/01/05	0	0.00	1	67.20	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	0	0.00	29	66.27	66.10	-29	6,464	-0.45%
2018/01/02	1	66.00	1	66.30	66.30	0	6,472	0.00%