世界 (5347)-第一金-台南券商分點個股進出

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

世界

(5347)

可現股當沖

股價
81.2
漲跌
▼5.1
漲幅
-5.91%
成交量
20,787張
產業
上櫃半導體類股
1075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

世界 (5347)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南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
2024/04/19	7.1	81.76	2	80.10	81.20	5.1	12,842	0.04%
2024/04/18	0	0.00	4	85.90	86.30	-4	12,613	-0.03%
2024/04/17	4	83.50	0.1	84.10	84.70	3.9	12,497	0.03%
2024/04/16	0.1	83.00	9	82.62	83.10	-8.9	12,400	-0.07%
2024/04/15	8.2	85.32	26.3	85.00	84.90	-18.1	12,279	-0.15%
2024/04/12	6.1	88.08	0	88.20	87.70	6.1	12,146	0.05%
2024/04/11	1	87.90	2	87.05	88.00	-1	12,086	-0.01%
2024/04/10	4	87.05	1.4	86.93	86.90	2.6	11,971	0.02%
2024/04/09	4.3	87.52	2	87.25	87.10	2.3	11,937	0.02%
2024/04/08	6	85.35	0	0.00	86.10	6	11,879	0.05%
2024/04/03	1.1	83.97	2	84.30	85.00	-0.9	11,878	-0.01%
2024/04/02	0	0.00	2	85.00	84.80	-2	11,948	-0.02%
2024/04/01	2	85.40	25	85.02	84.60	-23	12,193	-0.19%
2024/03/29	5.1	85.03	4.4	85.70	85.50	0.7	12,083	0.01%
2024/03/28	2	85.65	2	84.95	84.80	0	11,766	0.00%
2024/03/27	3	85.20	8	85.64	86.20	-5	11,713	-0.04%
2024/03/26	16.4	85.15	12	84.84	85.10	4.4	11,645	0.04%
2024/03/25	7.3	86.75	9	86.49	86.30	-1.7	11,427	-0.02%
2024/03/22	42.2	88.29	11.6	88.30	87.90	30.6	11,365	0.27%
2024/03/21	5	90.18	6	90.48	89.80	-1	10,946	-0.01%
2024/03/20	34.3	90.48	32	89.09	89.70	2.3	10,714	0.02%
2024/03/19	18.1	88.93	62.4	89.35	90.80	-44.3	10,121	-0.44%
2024/03/18	18	85.00	27.9	85.26	84.80	-9.9	9,386	-0.11%
2024/03/15	16.9	83.86	21.1	83.83	83.90	-4.2	9,116	-0.05%
2024/03/14	16.5	82.31	68	82.79	82.40	-51.5	8,838	-0.58%
2024/03/13	31	84.37	78.4	84.44	82.70	-47.4	8,627	-0.55%
2024/03/12	29	78.73	57.7	78.52	81.20	-28.7	7,739	-0.37%
2024/03/11	7.3	73.56	0	73.60	73.90	7.3	7,115	0.10%
2024/03/08	56.5	74.89	36.6	75.13	74.20	19.9	7,449	0.27%
2024/03/07	2	73.10	0	0.00	73.10	2	7,395	0.03%
2024/03/06	3.2	72.37	1	72.70	72.80	2.2	7,738	0.03%
2024/03/05	17	73.05	0	0.00	72.60	17	8,252	0.21%
2024/03/04	4	73.42	9	73.24	73.50	-5	8,703	-0.06%
2024/03/01	7.1	72.73	2	73.00	72.60	5.1	9,179	0.06%
2024/02/29	2.2	71.70	1.1	71.61	72.20	1.2	9,902	0.01%
2024/02/27	6.2	72.56	0	0.00	72.00	6.2	10,878	0.06%
2024/02/26	14.2	72.44	0	0.00	72.20	14.2	11,785	0.12%
2024/02/23	0.3	73.76	2	73.60	72.90	-1.8	12,337	-0.01%
2024/02/22	0.5	73.90	2	74.00	73.80	-1.5	12,910	-0.01%
2024/02/21	2.2	73.58	2	73.60	73.50	0.2	13,364	0.00%
2024/02/20	2	74.50	4	75.00	74.30	-2	13,533	-0.01%
2024/02/19	3	75.23	1	75.30	75.30	2	13,646	0.01%
2024/02/16	10	74.51	3	75.00	74.80	7	13,746	0.05%
2024/02/15	1	74.00	3.1	74.16	73.90	-2.1	13,852	-0.01%
2024/02/05	52	72.78	8	72.49	73.50	44	13,811	0.32%
2024/02/02	3.1	72.77	1.3	73.36	72.60	1.8	13,767	0.01%
2024/02/01	3	72.80	7	72.50	72.50	-4	14,010	-0.03%
2024/01/31	4	73.30	0	0.00	73.50	4	14,280	0.03%
2024/01/30	0.1	73.60	0	0.00	73.10	0.1	14,228	0.00%
2024/01/29	0.1	74.00	0	0.00	74.70	0.1	14,265	0.00%
2024/01/26	9.3	75.00	16	75.54	74.80	-6.7	14,319	-0.05%
2024/01/25	17.5	76.04	31	75.60	76.30	-13.5	14,328	-0.09%
2024/01/24	0.1	74.90	2	74.45	75.00	-1.9	14,305	-0.01%
2024/01/23	3	74.60	0	0.00	74.90	3	14,351	0.02%
2024/01/22	3	73.80	2	74.20	73.50	1	14,345	0.01%
2024/01/19	36.1	74.72	1	74.70	74.40	35.1	14,281	0.25%
2024/01/18	2	73.70	2	72.45	72.70	0	14,140	0.00%
2024/01/17	9.1	73.74	0	0.00	73.90	9.1	14,076	0.06%
2024/01/16	4.4	76.09	1	76.90	76.00	3.4	13,957	0.02%
2024/01/15	1	77.50	2	77.80	77.80	-1	13,883	-0.01%
2024/01/12	5.1	77.93	0	0.00	77.50	5.1	13,946	0.04%
2024/01/11	0	0.00	2	79.00	79.40	-2	13,921	-0.01%
2024/01/10	0	0.00	4	78.78	79.10	-4	14,007	-0.03%
2024/01/09	0	0.00	2	78.60	78.60	-2	14,064	-0.01%
2024/01/05	0	0.00	17.1	78.91	78.60	-17.1	14,333	-0.12%
2024/01/04	0.1	78.30	0	0.00	78.50	0.1	14,439	0.00%
2024/01/03	6	78.18	2	78.10	78.30	4	14,488	0.03%
2024/01/02	2.1	79.67	1.9	79.91	79.70	0.2	14,447	0.00%
2023/12/29	2	81.10	7	81.26	81.50	-5	14,443	-0.03%
2023/12/28	7.2	81.06	5.2	81.04	81.10	2	14,403	0.01%
2023/12/27	8.2	80.12	15	80.58	81.00	-6.8	14,295	-0.05%
2023/12/26	1	78.30	3	78.50	78.50	-2	14,049	-0.01%
2023/12/25	0.1	78.10	2	78.15	78.00	-1.9	14,090	-0.01%
2023/12/22	1	77.80	0	0.00	78.20	1	14,148	0.01%
2023/12/21	1	77.30	0	0.00	77.40	1	14,130	0.01%
2023/12/19	9.2	76.95	4	76.90	77.20	5.2	14,108	0.04%
2023/12/18	1	78.60	1	78.70	78.90	0	13,998	0.00%
2023/12/15	2.1	79.90	3	79.57	79.80	-0.9	13,984	-0.01%
2023/12/14	3	79.77	1	79.70	80.00	2	13,921	0.01%
2023/12/13	10.8	79.97	0	0.00	79.40	10.8	13,861	0.08%
2023/12/12	2.4	79.52	4	78.85	79.60	-1.6	13,775	-0.01%
2023/12/11	5.3	78.75	30	78.61	78.60	-24.7	13,729	-0.18%
2023/12/08	5.2	78.64	6	79.03	78.70	-0.8	13,717	-0.01%
2023/12/07	10	78.16	1.1	78.18	77.70	8.9	13,677	0.07%
2023/12/06	9.1	77.76	2	78.20	77.50	7.1	13,573	0.05%
2023/12/05	32.7	78.90	1	77.80	77.80	31.7	13,430	0.24%
2023/12/04	14	81.01	16	80.83	80.90	-2	13,054	-0.02%
2023/12/01	27.2	78.58	8	78.85	78.90	19.2	12,759	0.15%
2023/11/30	19.3	80.49	21	80.58	79.80	-1.7	12,367	-0.01%
2023/11/29	22.2	80.28	7	80.66	79.50	15.2	11,940	0.13%
2023/11/28	44.2	80.33	11	80.05	79.10	33.2	11,527	0.29%
2023/11/27	23.8	81.83	17	80.90	79.70	6.8	11,025	0.06%
2023/11/24	30.5	86.38	30	86.60	85.50	0.4	10,300	0.00%
2023/11/23	29.1	83.93	29.2	84.22	83.40	-0.1	9,265	0.00%
2023/11/22	5	80.32	24	80.57	81.10	-19	8,342	-0.23%
2023/11/21	7.3	79.95	5	80.00	78.70	2.3	7,853	0.03%
2023/11/20	6	77.53	9.5	77.02	78.00	-3.5	7,333	-0.05%
2023/11/17	5	73.30	4	73.25	73.80	1	6,902	0.01%
2023/11/16	0	0.00	2	72.90	72.90	-2	6,770	-0.03%
2023/11/15	2	71.55	5	71.22	71.60	-3	6,740	-0.04%
2023/11/14	3	70.63	10	70.82	71.20	-7	6,718	-0.10%
2023/11/13	1.3	68.76	6	68.87	68.90	-4.7	6,563	-0.07%
2023/11/10	9.5	67.92	1	67.60	68.10	8.5	6,522	0.13%
2023/11/09	12.3	68.30	10	68.04	67.50	2.3	6,437	0.04%
2023/11/08	15	69.43	3	69.60	69.70	12	6,160	0.19%
2023/11/07	3	72.50	0	0.00	72.70	3	5,856	0.05%
2023/11/06	1	73.30	2	73.10	73.10	-1	5,914	-0.02%
2023/11/03	6	72.00	0	0.00	72.20	6	5,838	0.10%
2023/11/01	1	71.70	0	0.00	71.60	1	5,822	0.02%
2023/10/31	1	71.00	1	70.60	70.10	0	5,846	0.00%
2023/10/30	2	70.40	21	71.00	70.40	-19	5,916	-0.32%
2023/10/26	2	72.00	2	72.05	71.30	0	5,970	0.00%
2023/10/25	1	72.90	20	74.15	74.40	-19	5,918	-0.32%
2023/10/24	6	74.42	1	72.60	72.80	5	5,896	0.08%
2023/10/23	0	0.00	4	73.70	73.00	-4	5,894	-0.07%
2023/10/20	3	73.77	0	0.00	73.60	3	5,910	0.05%
2023/10/17	6	74.68	1.2	75.42	74.50	4.9	5,934	0.08%
2023/10/16	10	74.95	7	74.79	72.70	3	5,903	0.05%
2023/10/13	36	75.57	29	75.99	75.40	7	5,828	0.12%
2023/10/12	14	73.26	7.4	72.77	74.20	6.6	5,629	0.12%
2023/10/11	1	70.61	3	71.00	70.80	-2	5,533	-0.04%
2023/10/06	4	70.98	1	70.80	70.70	3	5,485	0.05%
2023/10/05	3	71.90	3	71.70	71.90	0	5,494	0.00%
2023/10/04	2	68.40	1	69.50	70.00	1	5,403	0.02%
2023/10/03	2	68.80	1	69.20	69.10	1	5,410	0.02%
2023/10/02	2	68.95	0.2	68.95	69.10	1.8	5,492	0.03%
2023/09/28	0	0.00	0.1	68.30	68.00	-0.1	5,533	0.00%
2023/09/27	5	67.38	4	67.65	67.80	1	5,594	0.02%
2023/09/26	2.1	68.78	1	68.10	68.00	1.1	5,588	0.02%
2023/09/25	0	0.00	0.1	69.40	69.50	-0.1	5,608	0.00%
2023/09/22	1	69.00	0	0.00	69.00	1	5,638	0.02%
2023/09/21	0	0.00	2	69.60	69.60	-2	5,642	-0.04%
2023/09/20	7	69.71	0	0.00	69.30	7	5,655	0.12%
2023/09/19	3	70.67	0	0.00	70.40	3	5,661	0.05%
2023/09/18	2	71.40	11	71.33	71.20	-9	5,684	-0.16%
2023/09/15	11	71.82	1	71.90	72.00	10	5,699	0.18%
2023/09/13	2	71.30	1	71.40	71.40	1	5,692	0.02%
2023/09/12	2	70.95	0	0.00	71.30	2	5,705	0.04%
2023/09/11	0	0.00	0.1	69.40	68.90	-0.1	5,652	0.00%
2023/09/08	0	0.00	0.1	69.50	69.20	-0.1	5,650	0.00%
2023/09/07	0	0.00	3	70.33	69.90	-3	5,671	-0.05%
2023/09/06	2.2	70.65	0	0.00	70.30	2.2	5,635	0.04%
2023/09/05	7	70.41	0	0.00	70.50	7	5,616	0.12%
2023/09/04	7	70.79	2	70.75	70.80	5	5,597	0.09%
2023/09/01	12	69.10	3	69.97	69.60	9	5,535	0.16%
2023/08/31	1	68.50	0	0.00	68.30	1	5,478	0.02%
2023/08/30	2	69.00	1	69.00	69.20	1	5,435	0.02%
2023/08/29	0.1	69.00	0	0.00	68.50	0.1	5,443	0.00%
2023/08/28	1	68.30	3	68.43	68.30	-2	5,436	-0.04%
2023/08/25	7	67.30	3	67.60	67.80	4	5,384	0.07%
2023/08/24	3.1	69.11	1.7	69.06	68.80	1.5	5,302	0.03%
2023/08/23	6.7	68.49	4.4	68.31	68.40	2.3	5,261	0.04%
2023/08/22	4	68.55	4	68.38	68.50	0	5,304	0.00%
2023/08/21	10.2	69.24	5	69.06	68.70	5.2	5,228	0.10%
2023/08/18	4.1	70.77	0	0.00	70.40	4.1	5,102	0.08%
2023/08/17	4	71.00	2	70.85	71.30	2	4,993	0.04%
2023/08/16	2.1	71.11	0.1	71.50	71.20	2	4,970	0.04%
2023/08/15	4	72.25	0	0.00	71.80	4	4,949	0.08%
2023/08/14	0.3	72.27	0	0.00	72.00	0.3	4,985	0.01%
2023/08/11	2.1	73.05	1	73.30	72.60	1.1	4,947	0.02%
2023/08/10	8	73.31	0	0.00	74.00	8	4,956	0.16%
2023/08/09	0	0.00	1	74.50	74.30	-1	4,846	-0.02%
2023/08/08	11.2	75.00	0.1	75.90	74.60	11.2	4,848	0.23%
2023/08/07	12	75.37	1	75.40	75.80	11	4,785	0.23%
2023/08/04	9.1	75.65	2	75.45	75.50	7.1	4,756	0.15%
2023/08/02	14.3	76.22	0	0.00	75.70	14.3	4,685	0.31%
2023/08/01	0	0.00	2	78.65	78.40	-2	4,539	-0.04%
2023/07/31	2.1	77.20	2	77.30	77.30	0.1	4,481	0.00%
2023/07/28	0.1	77.40	0	0.00	77.20	0.1	4,496	0.00%
2023/07/27	0	0.00	0.2	76.50	76.70	-0.2	4,521	0.00%
2023/07/26	3	76.04	2	76.25	75.60	1	4,515	0.02%
2023/07/25	2.3	77.04	2	76.70	77.00	0.3	4,505	0.01%
2023/07/24	1	77.40	1	77.20	77.60	0	4,472	0.00%
2023/07/21	4.1	77.96	0	0.00	78.00	4.1	4,464	0.09%
2023/07/20	3	79.63	0	0.00	80.20	3	4,399	0.07%
2023/07/19	5	80.62	1	80.30	80.00	4	4,371	0.09%
2023/07/18	0	81.50	1	81.10	80.80	-1	4,387	-0.02%
2023/07/17	0	0.00	1	82.00	81.30	-1	4,426	-0.02%
2023/07/14	3	81.27	4	81.10	80.80	-1	4,500	-0.02%
2023/07/13	6	79.35	5	79.54	79.70	1	4,465	0.02%
2023/07/12	8	80.16	0	0.00	80.00	8	4,442	0.18%
2023/07/11	1	81.00	4	80.63	81.60	-3	4,422	-0.07%
2023/07/10	3	80.23	5	80.10	80.00	-2	4,428	-0.04%
2023/07/07	3.2	81.56	3	81.20	80.50	0.2	4,407	0.00%
2023/07/06	5.1	82.43	0	0.00	83.50	5.1	4,317	0.12%
2023/07/05	7.1	84.16	0	0.00	83.70	7.1	4,229	0.17%
2023/07/04	7	87.77	1	87.90	88.30	6	4,126	0.15%
2023/07/03	5	88.22	0	0.00	87.70	5	4,090	0.12%
2023/06/30	4	86.60	1	88.30	88.00	3	4,064	0.07%
2023/06/29	1	86.20	0	0.00	86.10	1	4,041	0.02%
2023/06/28	2	86.50	0	0.00	86.20	2	4,087	0.05%
2023/06/27	0.1	87.00	0	0.00	87.00	0.1	4,096	0.00%
2023/06/26	3	87.53	0	0.00	87.00	3	4,165	0.07%
2023/06/21	0	0.00	3	89.30	88.20	-3	4,186	-0.07%
2023/06/20	7.1	88.34	5.1	88.71	88.10	2.1	4,293	0.05%
2023/06/19	1	89.50	0	0.00	89.30	1	4,273	0.02%
2023/06/16	8	92.28	0	0.00	90.30	8	4,285	0.19%
2023/06/15	2	93.10	1	93.00	92.90	1	4,260	0.02%
2023/06/13	3	92.60	1	93.50	92.50	2	4,360	0.05%
2023/06/12	1	93.50	0	0.00	93.00	1	4,330	0.02%
2023/06/09	1	93.50	0	0.00	93.40	1	4,346	0.02%
2023/06/07	0	0.00	10	93.41	94.80	-10	4,381	-0.23%
2023/06/06	4	91.08	1	91.30	91.30	3	4,377	0.07%
2023/06/05	0.1	93.00	1	92.50	92.70	-1	4,373	-0.02%
2023/06/02	6	90.75	0	0.00	91.90	6	4,363	0.14%
2023/06/01	1	92.30	0	0.00	91.60	1	4,368	0.02%
2023/05/30	1.3	93.65	10	93.50	93.80	-8.7	4,393	-0.20%
2023/05/29	0	0.00	4	94.80	94.10	-4	4,419	-0.09%
2023/05/26	2	92.30	0	0.00	92.80	2	4,503	0.04%
2023/05/25	1.3	90.00	0	0.00	90.40	1.3	4,492	0.03%
2023/05/24	1	90.00	0	0.00	90.20	1	4,683	0.02%
2023/05/23	0	0.00	2	90.20	90.00	-2	4,803	-0.04%
2023/05/22	1	89.50	0	0.00	89.50	1	4,825	0.02%
2023/05/19	1.2	90.57	1	90.20	89.80	0.2	4,853	0.00%
2023/05/17	1	89.80	0	0.00	90.20	1	5,066	0.02%
2023/05/10	2	89.00	1	89.00	89.20	1	5,463	0.02%
2023/05/05	1	90.00	1	89.70	89.70	0	5,685	0.00%
2023/05/04	1	87.60	2	89.00	89.30	-1	5,810	-0.02%
2023/05/03	0	0.00	2	88.20	88.20	-2	5,880	-0.03%
2023/05/02	5	86.96	1	87.20	87.50	4	6,204	0.06%
2023/04/28	2	87.05	13	86.72	86.70	-11	6,490	-0.17%
2023/04/27	13	86.05	0	0.00	85.60	13	6,575	0.20%
2023/04/26	2	85.35	0	0.00	85.50	2	6,624	0.03%
2023/04/25	1.1	87.22	1	88.10	87.00	0.1	6,709	0.00%
2023/04/21	1	89.90	0	0.00	90.20	1	6,869	0.01%
2023/04/19	0.4	91.50	0	0.00	90.90	0.4	7,214	0.01%
2023/04/18	14	93.56	0	0.00	92.10	14	7,596	0.18%
2023/04/17	1	93.60	0	0.00	93.80	1	7,735	0.01%
2023/04/13	0	0.00	0.4	94.20	94.00	-0.4	7,704	0.00%
2023/04/12	1	93.90	0	0.00	94.30	1	7,684	0.01%
2023/04/06	1	96.30	13	96.00	95.90	-12	7,777	-0.15%
2023/03/31	0	0.00	0.1	97.20	96.90	-0.1	7,782	0.00%
2023/03/30	1	96.30	2	97.45	97.50	-1	7,815	-0.01%
2023/03/29	6	96.55	1	96.00	96.00	5	7,814	0.06%
2023/03/28	0	0.00	11	98.38	98.90	-11	7,825	-0.14%
2023/03/27	0	98.50	1	99.00	99.00	-1	7,922	-0.01%
2023/03/24	0	0.00	3	98.43	98.50	-3	7,889	-0.04%
2023/03/23	1	98.00	14.2	96.98	98.00	-13.2	7,842	-0.17%
2023/03/21	5	93.94	1	93.40	93.70	4	7,849	0.05%
2023/03/20	2.2	95.90	0	0.00	94.60	2.2	7,920	0.03%
2023/03/17	2	95.10	18	94.41	95.90	-16	7,928	-0.20%
2023/03/16	0	0.00	4	91.90	91.80	-4	7,841	-0.05%
2023/03/15	2	92.75	0	0.00	91.50	2	7,893	0.03%
2023/03/14	1	91.30	1	92.00	91.00	0	7,937	0.00%
2023/03/13	10	92.10	1	91.30	92.50	9	7,947	0.11%
2023/03/10	2	91.70	13	91.12	91.70	-11	7,997	-0.14%
2023/03/09	7	94.03	2	95.45	93.90	5	8,118	0.06%
2023/03/08	4	94.60	1	94.80	94.80	3	8,138	0.04%
2023/03/07	1	94.00	3	94.67	94.40	-2	8,131	-0.02%
2023/03/06	0	0.00	10	94.34	94.30	-10	8,136	-0.12%
2023/03/03	17	92.27	2	92.95	91.60	15	8,105	0.19%
2023/03/02	1	91.80	1	92.50	92.60	0	8,090	0.00%
2023/02/24	3	92.90	2	95.25	92.50	1	8,181	0.01%
2023/02/23	4	93.08	8	93.23	93.40	-4	8,204	-0.05%
2023/02/22	8.2	90.37	3	91.97	91.70	5.2	8,356	0.06%
2023/02/21	2	94.55	10	94.88	95.00	-8	8,345	-0.10%
2023/02/20	7	93.51	2	93.10	93.50	5	8,479	0.06%
2023/02/17	5	91.40	3	91.83	92.40	2	8,752	0.02%
2023/02/16	5	92.70	7	93.14	92.70	-2	8,847	-0.02%
2023/02/15	19	93.56	3	95.07	92.40	16	9,097	0.18%
2023/02/14	2	97.30	2	97.50	97.20	0	9,016	0.00%
2023/02/13	17	95.44	5	95.88	96.80	12	9,109	0.13%
2023/02/10	13	97.95	28.1	98.36	98.70	-15.1	9,040	-0.17%
2023/02/09	1	95.60	2	95.50	95.50	-1	8,938	-0.01%
2023/02/08	14	96.25	9	96.68	95.70	5	8,956	0.06%
2023/02/07	0	0.00	2	94.60	95.30	-2	8,863	-0.02%
2023/02/06	6	94.55	2.3	94.76	93.60	3.8	9,066	0.04%
2023/02/03	7	96.47	4	96.75	96.60	3	9,038	0.03%
2023/02/02	12.1	97.84	8	97.51	96.80	4.1	9,008	0.04%
2023/02/01	7	97.74	2	97.20	97.20	5	8,912	0.06%
2023/01/31	9	97.83	7	98.03	99.70	2	8,795	0.02%
2023/01/30	1	98.50	5.3	99.23	101.00	-4.3	8,464	-0.05%
2023/01/17	0	0.00	7	91.54	92.00	-7	8,194	-0.09%
2023/01/16	14	89.15	14	89.26	89.30	0	8,114	0.00%
2023/01/13	20	88.74	11	88.33	88.20	9	8,124	0.11%
2023/01/12	14	89.74	14	89.91	90.00	0	8,014	0.00%
2023/01/11	5	92.38	4	92.00	92.60	1	7,883	0.01%
2023/01/10	0	0.00	1	93.90	91.70	-1	7,836	-0.01%
2023/01/09	2	92.25	6.8	92.56	93.40	-4.8	7,676	-0.06%
2023/01/06	7	89.96	13.1	90.57	90.80	-6.1	7,420	-0.08%
2023/01/05	7	84.91	6.3	84.33	84.80	0.8	6,972	0.01%
2023/01/03	2	76.90	1	79.00	80.00	1	6,966	0.01%
2022/12/30	0	0.00	1	78.00	77.50	-1	6,966	-0.01%
2022/12/29	2	76.60	0	0.00	77.80	2	6,994	0.03%
2022/12/28	1	77.80	0	0.00	77.80	1	7,004	0.01%
2022/12/23	1	81.40	0	0.00	81.50	1	7,006	0.01%
2022/12/20	1	82.50	0	0.00	81.30	1	7,064	0.01%
2022/12/19	1	85.20	4	85.28	84.60	-3	7,070	-0.04%
2022/12/16	1	82.00	1	83.20	82.30	0	6,965	0.00%
2022/12/15	1	83.20	0.3	83.10	82.90	0.7	6,970	0.01%
2022/12/14	1	83.00	0	0.00	83.50	1	7,154	0.01%
2022/12/13	1	85.30	4	85.38	83.80	-3	7,106	-0.04%
2022/12/12	0	0.00	4	82.60	83.90	-4	7,001	-0.06%
2022/12/09	1	82.60	0	0.00	83.20	1	6,948	0.01%
2022/12/08	1	83.10	4	83.10	82.90	-3	6,914	-0.04%
2022/12/07	3	84.83	7	84.36	83.30	-4	6,902	-0.06%
2022/12/06	1	85.40	1	85.10	84.80	0	6,881	0.00%
2022/12/05	2	87.05	1	87.20	86.50	1	6,886	0.01%
2022/12/02	4	87.13	0	0.00	86.80	4	6,936	0.06%
2022/12/01	6	85.95	8.3	86.71	87.10	-2.3	6,920	-0.03%
2022/11/30	7	82.23	1	82.80	82.30	6	6,787	0.09%
2022/11/29	0	0.00	7	82.50	83.30	-7	6,734	-0.10%
2022/11/28	1	82.30	1	83.10	83.50	0	6,752	0.00%
2022/11/25	0	0.00	7	84.09	83.90	-7	6,770	-0.10%
2022/11/24	0	0.00	1	84.00	84.40	-1	6,781	-0.01%
2022/11/23	11	84.51	5	84.40	83.20	6	6,779	0.09%
2022/11/22	2	83.60	3	83.33	83.50	-1	6,750	-0.01%
2022/11/21	9	85.50	13.8	85.54	83.70	-4.8	6,762	-0.07%
2022/11/18	9	90.67	4	88.63	88.10	5	6,627	0.08%
2022/11/17	12	89.30	24.5	89.34	90.70	-12.5	6,483	-0.19%
2022/11/16	0	0.00	5	86.84	87.20	-5	6,395	-0.08%
2022/11/15	12	84.89	9.7	84.54	85.50	2.3	6,169	0.04%
2022/11/14	1	80.80	15	81.29	80.80	-14	5,930	-0.24%
2022/11/11	12	79.73	10.4	80.78	80.90	1.6	5,877	0.03%
2022/11/10	8	73.33	5.5	73.59	74.10	2.5	5,629	0.04%
2022/11/09	4	71.50	8	72.13	73.00	-4	5,590	-0.07%
2022/11/08	7	68.31	12	68.93	69.10	-5	5,547	-0.09%
2022/11/07	5	66.92	3	67.10	67.50	2	5,611	0.04%
2022/11/04	1	65.00	2	65.20	65.30	-1	5,641	-0.02%
2022/11/03	2	65.30	1	65.70	65.10	1	5,632	0.02%
2022/11/02	24	65.24	10	64.80	66.00	14	5,664	0.25%
2022/11/01	1	67.70	3	67.43	68.10	-2	5,487	-0.04%
2022/10/31	0	0.00	2	66.30	66.40	-2	5,609	-0.04%
2022/10/28	0	0.00	4	63.80	64.10	-4	5,730	-0.07%
2022/10/27	4.2	63.89	3	63.17	64.80	1.2	5,940	0.02%
2022/10/26	6	62.73	2	62.10	61.90	4	6,062	0.07%
2022/10/25	1	62.70	2	63.10	62.60	-1	6,094	-0.02%
2022/10/24	1	64.90	0	0.00	64.80	1	6,098	0.02%
2022/10/21	4	64.35	1	64.40	63.50	3	6,095	0.05%
2022/10/20	13	60.87	14	62.15	62.40	-1	6,036	-0.02%
2022/10/19	0	0.00	3	63.00	62.70	-3	6,039	-0.05%
2022/10/18	6	62.97	2	63.10	63.00	4	6,072	0.07%
2022/10/17	3	61.50	3	62.70	63.70	0	6,099	0.00%
2022/10/14	2	62.70	12	62.92	63.50	-10	6,156	-0.16%
2022/10/13	4	60.45	5	61.14	60.30	-1	6,187	-0.02%
2022/10/12	3.1	60.35	1	59.70	60.30	2.1	6,178	0.03%
2022/10/11	3.1	63.41	4	62.40	61.00	-1	6,153	-0.02%
2022/10/07	11.1	67.25	5	67.26	66.80	6.1	6,176	0.10%
2022/10/06	7	68.29	1	68.80	68.80	6	6,221	0.10%
2022/10/05	2	68.45	55	68.60	68.50	-53	6,257	-0.85%
2022/10/04	0	0.00	2	66.60	67.30	-2	6,284	-0.03%
2022/10/03	3.2	65.21	5	64.90	65.10	-1.8	6,301	-0.03%
2022/09/30	2	64.60	0	0.00	65.00	2	6,420	0.03%
2022/09/29	3	64.23	1	63.70	63.50	2	6,543	0.03%
2022/09/28	3.1	63.86	2	64.50	63.30	1.1	6,594	0.02%
2022/09/27	2	64.90	0	0.00	65.00	2	6,635	0.03%
2022/09/26	5.3	65.19	11	65.49	64.40	-5.7	6,777	-0.08%
2022/09/23	1.3	67.98	1	68.00	68.00	0.3	6,817	0.00%
2022/09/22	4	68.25	4	68.15	68.00	0	6,930	0.00%
2022/09/21	9.3	69.67	5	69.50	69.80	4.3	6,932	0.06%
2022/09/20	2	72.00	2	72.60	72.20	0	6,749	0.00%
2022/09/14	0	0.00	3	73.33	73.80	-3	6,947	-0.04%
2022/09/13	15	75.64	7	75.17	75.50	8	6,951	0.12%
2022/09/12	10	75.19	5	75.06	75.00	5	6,943	0.07%
2022/09/08	2	72.30	4	74.25	74.00	-2	6,996	-0.03%
2022/09/06	0	0.00	1	72.60	71.80	-1	6,980	-0.01%
2022/09/05	3.2	71.66	3	71.10	71.50	0.2	7,060	0.00%
2022/09/02	2	72.45	2	72.35	72.00	0	7,206	0.00%
2022/08/30	8	72.96	2	73.25	73.30	6	7,145	0.08%
2022/08/29	4	73.53	4	73.10	73.20	0	7,129	0.00%
2022/08/26	0	0.00	3	76.47	76.60	-3	7,096	-0.04%
2022/08/25	5	75.08	8	75.08	75.00	-3	7,080	-0.04%
2022/08/24	8	75.50	5	75.36	75.20	3	7,171	0.04%
2022/08/23	1	74.10	4	74.20	74.20	-3	7,223	-0.04%
2022/08/22	10	74.41	1	74.10	74.10	9	7,228	0.12%
2022/08/19	4.2	75.81	2	75.25	75.00	2.2	7,267	0.03%
2022/08/18	6.2	76.02	2.1	75.81	76.00	4.1	7,292	0.06%
2022/08/17	2	76.70	1	77.50	77.20	1	7,294	0.01%
2022/08/16	9.1	77.50	2	76.20	76.20	7.1	7,369	0.10%
2022/08/15	9	77.74	22	77.66	78.20	-13	7,379	-0.18%
2022/08/12	0	0.00	5	75.74	76.60	-5	7,295	-0.07%
2022/08/11	3	73.30	1	73.50	73.90	2	7,205	0.03%
2022/08/10	3	70.60	2	70.60	70.40	1	7,157	0.01%
2022/08/09	11	71.92	8.1	72.05	72.00	3	7,132	0.04%
2022/08/08	16	74.06	18	74.82	73.40	-2	7,087	-0.03%
2022/08/05	21	74.83	7	75.10	74.90	14	7,031	0.20%
2022/08/04	7.1	72.91	7	71.97	73.00	0.1	6,886	0.00%
2022/08/03	3	69.23	3	70.23	69.70	0	6,740	0.00%
2022/08/02	6.2	68.11	5.1	67.80	68.20	1.1	6,575	0.02%
2022/08/01	4	71.30	4	71.85	70.70	0	6,525	0.00%
2022/07/28	1	72.40	1	72.60	72.10	0	6,509	0.00%
2022/07/27	1	71.00	3	71.50	72.10	-2	6,491	-0.03%
2022/07/26	5	71.52	6	70.97	71.00	-1	6,483	-0.02%
2022/07/25	0.3	73.20	2	74.00	72.80	-1.7	6,465	-0.03%
2022/07/22	2	75.60	1.1	74.87	75.20	0.9	6,496	0.01%
2022/07/21	5	74.82	3	75.03	75.90	2	6,501	0.03%
2022/07/20	3	74.80	20.3	75.18	73.50	-17.3	6,451	-0.27%
2022/07/19	9	72.57	10	72.62	72.90	-1	6,424	-0.02%
2022/07/18	10	73.26	0	0.00	73.00	10	6,453	0.15%
2022/07/15	7.3	71.32	8.1	72.29	73.10	-0.9	6,416	-0.01%
2022/07/14	5	69.10	8	69.39	70.90	-3	6,348	-0.05%
2022/07/13	3	69.70	2	69.70	68.90	1	6,320	0.02%
2022/07/12	12	68.66	8	68.21	67.90	4	6,267	0.06%
2022/07/11	7	71.93	8	71.31	71.30	-1	6,257	-0.02%
2022/07/08	6	71.53	9.2	71.58	71.80	-3.2	6,256	-0.05%
2022/07/07	7	69.43	0	0.00	69.70	7	6,167	0.11%
2022/07/06	9.2	66.59	4	66.55	65.30	5.2	6,078	0.09%
2022/07/05	0	0.00	1	69.00	69.10	-1	6,028	-0.02%
2022/07/04	4.1	67.47	2	67.30	67.50	2.1	5,980	0.03%
2022/07/01	1.1	77.05	1	76.80	73.30	0.1	5,839	0.00%
2022/06/30	4.1	78.09	12	78.14	76.80	-8	5,892	-0.13%
2022/06/29	3	80.80	4	80.60	79.90	-1	5,768	-0.02%
2022/06/28	3	82.87	0	0.00	82.80	3	5,701	0.05%
2022/06/27	11	85.15	0	0.00	85.00	11	5,706	0.19%
2022/06/24	2	83.20	4.1	84.00	83.10	-2.1	5,673	-0.04%
2022/06/23	8.1	83.60	0	0.00	83.00	8.1	5,631	0.14%
2022/06/22	1	84.70	3	85.63	83.70	-2	5,546	-0.04%
2022/06/21	1	89.30	0	0.00	89.40	1	5,431	0.02%
2022/06/20	1	90.80	1	90.80	89.10	0	5,392	0.00%
2022/06/17	4	90.65	6	90.88	90.60	-2	5,349	-0.04%
2022/06/16	5	94.92	11	93.87	93.00	-6	5,242	-0.11%
2022/06/15	3.1	96.12	5	95.94	95.50	-1.9	5,177	-0.04%
2022/06/14	1	93.81	0	0.00	96.50	1	5,245	0.02%
2022/06/13	13.2	96.46	0	0.00	95.60	13.2	5,217	0.25%
2022/06/10	1	101.50	0	0.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	1.1	102.50	102.00	-1.1	5,134	-0.02%
2022/06/08	2	102.50	1	103.00	103.00	1	5,149	0.02%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/06	10	102.90	6	103.50	102.50	4	5,222	0.08%
2022/06/02	3	101.50	1	100.50	101.00	2	5,241	0.04%
2022/06/01	2	105.00	1	104.50	103.50	1	5,270	0.02%
2022/05/31	1	105.00	7	105.29	107.00	-6	5,238	-0.11%
2022/05/30	3	102.67	7	102.24	103.50	-4	5,156	-0.08%
2022/05/27	5	98.08	0	99.30	98.20	5	5,112	0.10%
2022/05/26	12.1	99.18	1	97.70	97.40	11.1	5,127	0.22%
2022/05/25	2	100.00	3	100.00	101.00	-1	5,078	-0.02%
2022/05/24	11.1	101.74	2	100.50	99.80	9.1	5,092	0.18%
2022/05/23	0	0.00	7	107.00	106.50	-7	4,966	-0.14%
2022/05/20	10	106.35	2	107.50	107.50	8	4,925	0.16%
2022/05/19	1	106.50	5	106.90	106.50	-4	4,918	-0.08%
2022/05/18	6	107.92	2	109.00	107.50	4	4,905	0.08%
2022/05/17	0	0.00	2	106.50	107.00	-2	4,887	-0.04%
2022/05/16	1	106.00	1	105.00	104.50	0	4,925	0.00%
2022/05/13	0	0.00	5	103.80	104.00	-5	5,057	-0.10%
2022/05/11	6	101.83	1	102.00	102.00	5	5,200	0.10%
2022/05/10	2	97.95	0	0.00	101.00	2	5,295	0.04%
2022/05/09	16	102.17	8	99.89	99.50	8	5,337	0.15%
2022/05/06	0	0.00	1	103.50	107.50	-1	5,360	-0.02%
2022/05/05	5	106.40	2	107.00	107.50	3	5,477	0.05%
2022/05/03	2	102.50	2	103.00	104.00	0	5,655	0.00%
2022/04/28	5	100.00	1	100.50	103.50	4	5,771	0.07%
2022/04/27	2.1	97.01	12	97.05	98.50	-9.9	5,692	-0.17%
2022/04/26	0	0.00	1.4	102.50	102.00	-1.4	5,651	-0.02%
2022/04/25	2.1	100.52	1	101.50	103.00	1.1	5,679	0.02%
2022/04/22	1	105.50	0	0.00	106.00	1	5,704	0.02%
2022/04/21	0	0.00	3	108.83	109.00	-3	5,748	-0.05%
2022/04/20	2	109.50	0	0.00	109.00	2	5,791	0.03%
2022/04/19	1	109.00	0	0.00	108.00	1	5,852	0.02%
2022/04/18	2	108.50	0	0.00	108.00	2	5,931	0.03%
2022/04/15	3	110.17	0	0.00	108.00	3	5,999	0.05%
2022/04/14	3	112.50	0	0.00	112.00	3	6,000	0.05%
2022/04/13	1	115.00	3.1	115.82	114.00	-2.1	6,015	-0.03%
2022/04/12	3	112.67	1	112.00	112.50	2	6,048	0.03%
2022/04/11	3	113.67	0	0.00	114.00	3	6,074	0.05%
2022/04/08	2	116.25	1	116.00	116.50	1	6,153	0.02%
2022/04/07	6	117.50	5	117.20	117.00	1	6,111	0.02%
2022/04/06	4	116.38	2	117.50	118.00	2	6,035	0.03%
2022/04/01	2	121.25	0	0.00	122.00	2	5,870	0.03%
2022/03/31	2	124.00	0.2	125.00	124.50	1.8	5,845	0.03%
2022/03/30	1	124.50	4	124.88	124.00	-3	5,856	-0.05%
2022/03/28	1	118.00	0	0.00	120.50	1	5,875	0.02%
2022/03/25	0	0.00	3	122.50	122.00	-3	5,861	-0.05%
2022/03/24	3	121.83	1	122.50	122.00	2	5,851	0.03%
2022/03/23	0	0.00	1	125.00	125.00	-1	5,889	-0.02%
2022/03/22	0	124.00	4	123.75	123.50	-4	5,916	-0.07%
2022/03/18	1	122.00	2	123.25	124.00	-1	6,003	-0.02%
2022/03/17	1	125.00	8	122.75	123.00	-7	6,109	-0.11%
2022/03/16	2	115.00	4	116.13	115.00	-2	6,054	-0.03%
2022/03/15	10.2	118.64	3	116.17	116.50	7.2	6,112	0.12%
2022/03/14	14	123.25	4	123.50	123.50	10	6,127	0.16%
2022/03/11	1	123.50	2	124.75	124.50	-1	6,176	-0.02%
2022/03/10	48	125.01	2.1	124.52	124.00	45.9	6,202	0.74%
2022/03/09	1	123.00	1	121.50	122.00	0	6,295	0.00%
2022/03/08	4	120.63	2	121.25	121.00	2	6,490	0.03%
2022/03/07	4.2	122.05	0	0.00	123.50	4.2	6,505	0.06%
2022/03/04	6.1	126.75	6	126.58	127.00	0.1	6,506	0.00%
2022/03/03	6	134.08	0.3	132.50	132.50	5.8	6,442	0.09%
2022/03/02	1	128.00	4	130.88	133.50	-3	6,430	-0.05%
2022/03/01	3	126.00	3	128.02	130.00	0	6,379	0.00%
2022/02/25	5	124.90	2	125.25	125.50	3	6,344	0.05%
2022/02/24	1	124.00	5	124.90	125.00	-4	6,354	-0.06%
2022/02/23	5.2	124.61	2	125.00	124.50	3.2	6,327	0.05%
2022/02/22	5.4	124.44	3.1	125.79	126.50	2.3	6,402	0.04%
2022/02/21	0.1	127.00	3	126.50	126.50	-2.9	6,396	-0.05%
2022/02/18	0.1	129.00	0	0.00	128.00	0.1	6,436	0.00%
2022/02/17	4	128.88	1	128.00	129.00	3	6,487	0.05%
2022/02/16	4	130.00	2	130.25	129.50	2	6,529	0.03%
2022/02/15	3	126.00	7	128.57	127.00	-4	6,571	-0.06%
2022/02/14	10.2	124.86	1	126.00	124.00	9.2	6,467	0.14%
2022/02/11	3.1	131.29	0	0.00	131.50	3.1	6,450	0.05%
2022/02/10	2	129.50	2	129.75	130.50	0	6,657	0.00%
2022/02/09	1	124.50	1.2	125.83	127.50	-0.2	6,697	0.00%
2022/02/08	0.5	124.20	1	124.00	123.50	-0.5	6,783	-0.01%
2022/02/07	13.5	125.73	0	0.00	123.50	13.5	6,906	0.20%
2022/01/26	12.4	130.87	7	131.29	130.50	5.4	7,198	0.07%
2022/01/25	3	137.17	3	139.17	139.00	0	7,862	0.00%
2022/01/24	4	136.13	4	137.75	137.50	0	7,934	0.00%
2022/01/21	2.3	136.35	4	138.63	138.00	-1.7	8,056	-0.02%
2022/01/20	0	140.00	0	0.00	140.50	0	8,134	0.00%
2022/01/19	2.1	138.02	0	0.00	138.50	2.1	8,317	0.02%
2022/01/18	0	0.00	1	142.00	141.50	-1	8,424	-0.01%
2022/01/17	6	140.92	0	0.00	140.50	6	8,472	0.07%
2022/01/14	0.1	138.50	0	0.00	139.00	0.1	8,543	0.00%
2022/01/13	3.2	141.07	2	139.00	139.00	1.2	8,517	0.01%
2022/01/12	3.8	141.19	2	141.00	142.00	1.8	8,556	0.02%
2022/01/11	3	140.17	0	0.00	139.50	3	8,566	0.04%
2022/01/10	1.1	142.00	0	0.00	143.00	1.1	8,543	0.01%
2022/01/07	4.1	143.37	0.1	144.00	142.50	4	8,724	0.05%
2022/01/06	1.3	144.88	0	0.00	147.00	1.3	8,756	0.02%
2022/01/05	3	148.00	0	0.00	148.50	3	8,905	0.03%
2022/01/04	3	152.17	2	151.25	150.50	1	8,975	0.01%
2022/01/03	8.3	151.92	0	153.50	151.50	8.3	9,042	0.09%
2021/12/30	3.2	158.03	1.4	158.00	158.00	1.8	9,138	0.02%
2021/12/28	0	0.00	2	159.99	160.00	-2	9,597	-0.02%
2021/12/24	1	156.00	0.1	157.00	156.00	0.9	9,819	0.01%
2021/12/23	1	155.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	4	157.62	158.00	-4	10,209	-0.04%
2021/12/21	0	0.00	0.1	155.68	157.00	-0.1	10,272	0.00%
2021/12/20	0	0.00	2	156.00	154.50	-2	10,347	-0.02%
2021/12/17	1	156.00	2	155.75	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	3	155.00	155.50	-3	10,670	-0.03%
2021/12/14	6	152.17	8	152.13	152.00	-2	11,065	-0.02%
2021/12/13	3.1	150.03	1	150.00	150.00	2.1	11,234	0.02%
2021/12/10	1	153.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	5.1	153.51	0.1	154.00	153.50	5.1	11,675	0.04%
2021/12/07	1	161.00	2	162.00	162.00	-1	12,681	-0.01%
2021/12/06	2.1	164.02	0	0.00	165.00	2.1	12,952	0.02%
2021/12/03	5.2	163.37	1.1	163.48	164.00	4.1	13,313	0.03%
2021/12/02	7.4	163.45	20.9	162.93	165.00	-13.5	13,767	-0.10%
2021/12/01	0	0.00	3.4	155.99	157.50	-3.4	14,155	-0.02%
2021/11/30	1	154.50	3.3	155.00	155.00	-2.3	14,518	-0.02%
2021/11/29	0	0.00	3	149.50	149.50	-3	14,783	-0.02%
2021/11/26	5.2	149.06	4	148.88	148.00	1.2	14,896	0.01%
2021/11/24	2	152.75	2	151.00	151.00	0	15,122	0.00%
2021/11/23	9	156.89	5	153.80	153.50	4	15,266	0.03%
2021/11/22	0	0.00	6.1	160.00	159.50	-6.1	15,438	-0.04%
2021/11/19	3	156.33	4.2	158.21	156.00	-1.2	15,753	-0.01%
2021/11/18	0.1	155.00	0	0.00	156.00	0.1	15,866	0.00%
2021/11/17	0	0.00	6	154.83	154.50	-6	16,082	-0.04%
2021/11/16	2	151.25	9	152.72	151.00	-7	16,201	-0.04%
2021/11/15	7	154.36	1	156.00	153.50	6	16,248	0.04%
2021/11/12	2	155.75	5	155.80	154.00	-3	16,476	-0.02%
2021/11/11	1	153.00	1	153.50	153.00	0	16,472	0.00%
2021/11/10	10	152.10	7.1	152.84	154.00	2.9	16,671	0.02%
2021/11/09	6	157.00	15	157.20	155.50	-9	16,820	-0.05%
2021/11/08	4	147.88	2	150.00	150.50	2	16,970	0.01%
2021/11/05	11.1	146.64	11	146.05	144.50	0.1	17,155	0.00%
2021/11/04	16.3	146.31	7	149.00	143.50	9.3	17,580	0.05%
2021/11/03	28.2	154.39	14.1	152.08	151.50	14.1	17,469	0.08%
2021/11/02	20	158.03	26	160.62	158.00	-6	17,754	-0.03%
2021/11/01	6.1	147.02	8	147.75	148.50	-1.9	17,649	-0.01%
2021/10/29	8	141.38	2	143.50	144.50	6	17,622	0.03%
2021/10/28	11.2	145.92	6	144.75	143.00	5.2	17,507	0.03%
2021/10/27	10	144.85	10	146.25	149.00	0	17,344	0.00%
2021/10/26	8	144.13	10	143.20	143.50	-2	17,224	-0.01%
2021/10/25	4.2	139.66	2	139.50	141.00	2.2	17,090	0.01%
2021/10/22	4	141.63	11	143.86	143.50	-7	17,034	-0.04%
2021/10/21	9.2	145.46	3	144.17	143.00	6.2	16,896	0.04%
2021/10/20	3	147.33	2	148.25	146.50	1	16,829	0.01%
2021/10/19	2	142.50	9	144.67	145.50	-7	16,704	-0.04%
2021/10/18	4.2	141.24	5	140.90	140.50	-0.9	16,617	-0.01%
2021/10/15	25	144.68	18	145.14	144.00	7	16,585	0.04%
2021/10/14	2	140.25	1	140.50	140.50	1	16,358	0.01%
2021/10/13	19	138.37	11	138.82	138.00	8	16,360	0.05%
2021/10/12	5	141.30	4	143.00	141.00	1	16,162	0.01%
2021/10/08	14	149.29	13	149.27	147.00	1	16,055	0.01%
2021/10/07	5	149.50	4	150.63	150.00	1	15,897	0.01%
2021/10/06	6	147.67	8	148.75	149.00	-2	15,732	-0.01%
2021/10/05	9	141.50	13	144.96	145.50	-4	15,557	-0.03%
2021/10/04	6	147.00	4	144.63	144.00	2	15,271	0.01%
2021/10/01	2	145.51	4	147.88	149.00	-2	15,191	-0.01%
2021/09/30	2	144.50	3	150.00	151.50	-1	15,062	-0.01%
2021/09/29	6	145.67	6	145.33	144.50	0	14,878	0.00%
2021/09/28	1	153.50	3	154.00	155.50	-2	14,638	-0.01%
2021/09/27	7	155.43	2	154.50	154.50	5	14,562	0.03%
2021/09/24	5	156.10	7.2	157.21	157.50	-2.2	14,499	-0.02%
2021/09/23	9	154.83	6	153.00	152.00	3	14,371	0.02%
2021/09/22	4	154.50	4	153.75	154.00	0	14,150	0.00%
2021/09/17	10	159.55	7	160.21	162.00	3	13,947	0.02%
2021/09/16	14	158.46	11	158.00	157.00	3	13,727	0.02%
2021/09/15	27	158.15	13	158.54	158.50	14	13,534	0.10%
2021/09/14	24.2	162.00	28	161.61	160.00	-3.9	13,350	-0.03%
2021/09/13	33.3	170.20	23	170.15	162.00	10.3	13,011	0.08%
2021/09/10	23	171.78	30.2	172.29	173.50	-7.2	12,479	-0.06%
2021/09/09	11	161.41	5	162.70	164.00	6	11,860	0.05%
2021/09/08	19.1	161.37	23	157.74	158.00	-3.9	11,556	-0.03%
2021/09/07	21	167.90	17.7	167.19	171.50	3.3	11,313	0.03%
2021/09/06	20	166.55	23.2	167.55	165.00	-3.2	10,853	-0.03%
2021/09/03	15	158.53	5.7	157.86	158.50	9.3	10,229	0.09%
2021/09/02	7.1	153.95	25	154.14	153.00	-17.9	9,846	-0.18%
2021/09/01	5	150.20	9	150.28	151.00	-4	9,499	-0.04%
2021/08/31	7	146.21	6.1	147.39	148.00	0.9	9,384	0.01%
2021/08/30	16	148.00	5	148.40	149.00	11	9,304	0.12%
2021/08/27	3	149.17	7	148.86	148.50	-4	9,135	-0.04%
2021/08/26	17	147.82	12	145.04	144.00	5	8,977	0.06%
2021/08/25	17	149.53	16	149.06	145.50	1	8,809	0.01%
2021/08/24	4.1	142.27	6	143.50	142.50	-2	8,417	-0.02%
2021/08/23	4	140.25	6	140.50	138.50	-2	8,223	-0.02%
2021/08/20	4	131.75	2	132.00	131.50	2	8,078	0.02%
2021/08/19	2	137.00	4	136.63	136.00	-2	8,033	-0.02%
2021/08/18	4	134.63	2	136.50	137.00	2	7,956	0.03%
2021/08/16	2	134.50	2.4	136.55	137.50	-0.4	7,663	0.00%
2021/08/13	5	140.60	9	141.67	141.50	-4	7,476	-0.05%
2021/08/12	23	147.48	23	148.87	145.00	0	7,264	0.00%
2021/08/11	18	145.44	9	145.17	144.00	9	6,871	0.13%
2021/08/10	11	151.00	12.4	151.35	146.50	-1.4	6,610	-0.02%
2021/08/09	6	143.92	7.2	144.61	143.00	-1.2	6,104	-0.02%
2021/08/06	35.5	147.60	27.1	144.57	143.00	8.4	6,073	0.14%
2021/08/05	17	139.59	23.4	143.56	146.50	-6.4	5,508	-0.12%
2021/08/04	0	0.00	13	133.38	133.50	-13	4,873	-0.27%
2021/08/03	1	121.50	8	121.06	121.50	-7	4,888	-0.14%
2021/08/02	0	0.00	3	118.67	120.00	-3	4,890	-0.06%
2021/07/30	4	115.00	1.4	117.19	115.50	2.6	4,889	0.05%
2021/07/29	0	0.00	1.1	113.45	113.50	-1.1	5,004	-0.02%
2021/07/28	0.1	113.00	0	0.00	111.50	0.1	5,217	0.00%
2021/07/21	3	116.33	0	0.00	116.50	3	5,530	0.05%
2021/07/20	0.1	113.00	1	112.50	114.00	-1	5,603	-0.02%
2021/07/19	4.2	110.31	3.2	111.73	113.00	0.9	5,590	0.02%
2021/07/16	1	117.51	0	0.00	117.50	1	5,552	0.02%
2021/07/15	1	119.50	1	119.50	120.00	0	5,554	0.00%
2021/07/14	1	118.50	10	118.50	118.50	-9	5,539	-0.16%
2021/07/13	7.1	120.21	9	119.61	119.00	-1.9	5,563	-0.03%
2021/07/12	11	114.77	0	0.00	116.00	11	5,611	0.20%
2021/07/07	0	116.00	0	0.00	116.50	0	5,808	0.00%
2021/07/06	2	117.50	0	0.00	115.50	2	5,958	0.03%
2021/07/05	0.2	118.50	0.1	119.50	118.00	0.1	6,113	0.00%
2021/07/02	1	117.50	1.1	116.60	117.50	-0.1	6,157	0.00%
2021/07/01	1	116.01	0	0.00	116.00	1	6,250	0.02%
2021/06/30	1	118.00	0.1	119.00	118.00	0.9	6,327	0.01%
2021/06/28	0	0.00	1	116.00	116.00	-1	6,417	-0.02%
2021/06/25	0	0.00	1	118.00	117.50	-1	6,458	-0.02%
2021/06/23	0	0.00	1	120.50	120.50	-1	6,502	-0.02%
2021/06/22	0.1	118.50	0.3	117.50	118.00	-0.2	6,580	0.00%
2021/06/21	5	118.40	0	0.00	121.00	5	6,606	0.08%
2021/06/18	0.3	122.00	2	124.25	122.00	-1.8	6,651	-0.03%
2021/06/17	0.1	123.00	0	0.00	123.50	0.1	6,636	0.00%
2021/06/16	4.1	122.96	0	0.00	121.50	4.1	6,721	0.06%
2021/06/15	1	125.50	7	123.50	124.00	-6	6,686	-0.09%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	2	117.50	116.00	-2	6,782	-0.03%
2021/06/01	0	0.00	2	117.00	117.50	-2	7,776	-0.03%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	0	0.00	8	117.38	117.00	-8	8,124	-0.10%
2021/05/27	0	0.00	9	115.72	116.50	-9	8,110	-0.11%
2021/05/25	2	112.75	4	112.63	112.50	-2	8,145	-0.02%
2021/05/21	0	0.00	2	108.50	109.00	-2	8,204	-0.02%
2021/05/18	0	0.00	1	106.00	108.50	-1	8,350	-0.01%
2021/05/17	1	103.00	5	103.50	104.50	-4	8,383	-0.05%
2021/05/14	2	107.25	0	0.00	105.50	2	8,318	0.02%
2021/05/13	2	110.25	6	105.50	110.00	-4	8,342	-0.05%
2021/05/12	3	107.83	0	0.00	101.50	3	8,514	0.04%
2021/05/11	3	110.00	1	109.00	109.50	2	8,481	0.02%
2021/05/07	1	114.00	0	0.00	114.00	1	8,515	0.01%
2021/05/06	0.1	112.50	3	115.33	112.50	-2.9	8,587	-0.03%
2021/05/05	9.1	114.02	2	117.50	110.50	7.1	8,498	0.08%
2021/05/04	2	111.00	1	112.50	116.00	1	8,429	0.01%
2021/05/03	0	0.00	2	115.25	115.00	-2	8,682	-0.02%
2021/04/29	0	0.00	3	120.00	119.50	-3	8,761	-0.03%
2021/04/28	0	0.00	4	119.50	120.00	-4	8,781	-0.05%
2021/04/27	0	0.00	3	119.50	119.50	-3	8,896	-0.03%
2021/04/26	4	118.50	6	120.00	118.50	-2	8,923	-0.02%
2021/04/23	1.1	116.41	2	113.50	116.50	-0.9	8,894	-0.01%
2021/04/22	0	0.00	10	114.00	113.50	-10	9,041	-0.11%
2021/04/21	0	0.00	0	114.00	113.50	0	9,049	0.00%
2021/04/20	4	114.50	2.5	115.00	115.00	1.5	9,224	0.02%
2021/04/19	0	0.00	1	116.50	116.00	-1	9,243	-0.01%
2021/04/16	1.6	116.47	0	0.00	116.50	1.6	9,284	0.02%
2021/04/15	0.1	112.50	0	0.00	114.00	0.1	9,303	0.00%
2021/04/14	0	0.00	1	115.00	113.00	-1	9,305	-0.01%
2021/04/12	2.2	115.78	1	116.00	116.00	1.2	9,214	0.01%
2021/04/09	1	117.00	1	117.00	116.50	0	9,116	0.00%
2021/04/08	0	0.00	2	112.25	112.50	-2	8,994	-0.02%
2021/04/07	9	109.50	10	110.50	111.00	-1	8,990	-0.01%
2021/04/06	0	112.00	6.7	112.00	112.00	-6.6	8,939	-0.07%
2021/04/01	11	110.00	2	109.75	110.00	9	8,882	0.10%
2021/03/31	4	108.00	0	0.00	108.00	4	8,830	0.05%
2021/03/30	2	109.50	5.5	109.18	110.00	-3.5	8,746	-0.04%
2021/03/29	2	108.01	0	0.00	108.00	2	8,695	0.02%
2021/03/26	2.1	107.02	0	0.00	107.00	2.1	8,690	0.02%
2021/03/25	5	103.50	6	104.75	106.00	-1	8,666	-0.01%
2021/03/24	5	105.30	4	105.75	105.50	1	8,611	0.01%
2021/03/23	0	0.00	3	108.50	108.50	-3	8,634	-0.03%
2021/03/22	0	0.00	2.1	108.56	109.50	-2.1	8,623	-0.02%
2021/03/19	1	106.00	1	107.00	108.00	0	8,674	0.00%
2021/03/18	0	0.00	2	109.49	109.00	-2	8,613	-0.02%
2021/03/17	6	108.58	3	110.17	106.00	3	8,614	0.03%
2021/03/16	1	108.00	4	108.25	108.50	-3	8,584	-0.03%
2021/03/15	5	106.50	0.1	106.50	106.00	4.9	8,767	0.06%
2021/03/12	3	105.67	15	105.70	106.50	-12	9,054	-0.13%
2021/03/11	5.1	101.04	0	0.00	102.00	5.1	9,045	0.06%
2021/03/10	15.1	101.76	1.5	100.83	100.50	13.6	8,877	0.15%
2021/03/09	9	100.19	3	100.33	102.50	6	8,724	0.07%
2021/03/08	2	105.00	10	103.65	103.50	-8	8,592	-0.09%
2021/03/05	4.1	105.74	2	106.00	106.00	2.1	8,532	0.02%
2021/03/04	17.1	109.50	8	108.00	108.50	9.1	8,465	0.11%
2021/03/03	6	111.59	1	112.00	112.50	5	8,319	0.06%
2021/03/02	6	115.67	0	0.00	115.00	6	8,190	0.07%
2021/02/26	12	117.50	0	118.00	116.00	12	8,162	0.15%
2021/02/24	2	122.00	2	123.50	122.00	0	8,444	0.00%
2021/02/23	4	122.38	0	0.00	122.00	4	8,511	0.05%
2021/02/22	2	125.00	1	125.00	125.50	1	8,435	0.01%
2021/02/18	4	123.88	4	123.63	123.50	0	8,373	0.00%
2021/02/17	4	126.88	1	126.50	126.50	3	8,278	0.04%
2021/02/05	2	126.75	2	128.00	126.00	0	8,186	0.00%
2021/02/04	5	125.30	13	127.12	126.50	-8	8,143	-0.10%
2021/02/03	3	126.17	20	125.15	127.00	-17	8,047	-0.21%
2021/02/02	3	117.17	6	118.50	118.00	-3	7,806	-0.04%
2021/02/01	6	112.17	4	112.38	115.00	2	7,775	0.03%
2021/01/29	11	115.59	1	119.00	112.00	10	7,766	0.13%
2021/01/28	7	117.64	9	119.33	117.00	-2	7,864	-0.03%
2021/01/27	3	125.00	7.3	126.13	122.50	-4.3	7,762	-0.06%
2021/01/26	2	127.75	5	125.20	123.00	-3	7,665	-0.04%
2021/01/25	23.3	128.32	23	128.87	129.50	0.3	7,524	0.00%
2021/01/22	8	122.50	24	120.67	123.00	-16	7,177	-0.22%
2021/01/21	2	120.75	3	122.50	120.00	-1	7,023	-0.01%
2021/01/20	7	119.57	9	119.66	120.00	-2	6,918	-0.03%
2021/01/19	1	118.50	3	119.67	118.50	-2	6,791	-0.03%
2021/01/18	2	114.50	0	0.00	116.50	2	6,711	0.03%
2021/01/15	6	119.00	8	118.50	117.50	-2	6,677	-0.03%
2021/01/14	3	120.67	0	0.00	122.00	3	6,525	0.05%
2021/01/13	12	121.33	14	121.04	124.00	-2	6,448	-0.03%
2021/01/12	1	116.50	2	117.75	117.00	-1	6,247	-0.02%
2021/01/11	4	118.00	3.1	116.89	118.00	0.9	6,198	0.01%
2021/01/08	5	115.40	7	117.50	116.00	-2	6,139	-0.03%
2021/01/07	0	0.00	1	113.00	116.00	-1	6,030	-0.02%
2021/01/06	9	112.83	2	112.50	113.00	7	6,036	0.12%
2021/01/05	2	113.00	1	113.00	114.00	1	6,040	0.02%
2021/01/04	5	114.00	0	0.00	114.00	5	6,119	0.08%
2020/12/31	4	115.38	2	116.00	116.00	2	6,241	0.03%
2020/12/30	2	113.50	2	113.25	113.50	0	6,217	0.00%
2020/12/29	2	115.25	6	116.33	114.00	-4	6,249	-0.06%
2020/12/28	2	115.50	0	0.00	118.00	2	6,298	0.03%
2020/12/25	1	114.00	0	0.00	115.00	1	6,405	0.02%
2020/12/24	5	114.50	0	0.00	114.50	5	6,624	0.08%
2020/12/23	0	0.00	7	114.21	114.50	-7	6,829	-0.10%
2020/12/22	1	113.50	3	115.17	114.50	-2	6,881	-0.03%
2020/12/21	1	115.00	2	113.50	115.50	-1	6,899	-0.01%
2020/12/18	1.6	115.81	4	115.63	116.00	-2.4	6,886	-0.03%
2020/12/17	2	114.00	3	116.33	115.00	-1	6,863	-0.01%
2020/12/16	2	113.50	0	0.00	112.50	2	6,773	0.03%
2020/12/15	5	111.70	4	112.63	112.50	1	6,713	0.01%
2020/12/14	11.1	114.33	0.1	115.50	116.00	11.1	6,632	0.17%
2020/12/11	10.2	114.00	3	114.00	116.00	7.2	6,635	0.11%
2020/12/10	5.1	118.22	5	117.10	117.50	0.1	6,563	0.00%
2020/12/09	26	125.27	3.7	125.35	123.50	22.3	6,475	0.34%
2020/12/08	9.1	121.34	7	121.07	125.50	2.1	6,235	0.03%
2020/12/07	3	113.33	12	112.25	114.50	-9	5,911	-0.15%
2020/12/04	1.2	108.50	4	108.00	109.00	-2.8	5,764	-0.05%
2020/12/03	0.3	108.50	2	108.25	108.50	-1.7	5,755	-0.03%
2020/12/02	1	108.50	2	108.25	109.00	-1	5,925	-0.02%
2020/12/01	1	105.50	1	104.50	107.00	0	5,917	0.00%
2020/11/30	3	106.83	1	106.50	105.00	2	5,993	0.03%
2020/11/27	2	105.25	7	106.21	107.00	-5	5,923	-0.08%
2020/11/26	1.2	106.33	1	105.50	105.00	0.2	5,935	0.00%
2020/11/25	2	106.75	2	106.00	106.50	0	6,016	0.00%
2020/11/24	11	108.64	0	0.00	105.50	11	5,976	0.18%
2020/11/23	36	110.82	23	110.78	108.00	13	5,890	0.22%
2020/11/20	10	105.00	4	103.38	105.00	6	5,579	0.11%
2020/11/19	0	0.00	1	99.70	99.00	-1	5,559	-0.02%
2020/11/16	2	97.60	2	98.30	98.50	0	5,723	0.00%
2020/11/13	2	96.20	0	0.00	96.10	2	5,757	0.03%
2020/11/12	1	98.30	1	97.60	97.60	0	5,754	0.00%
2020/11/11	1	97.90	3	97.87	98.00	-2	5,755	-0.03%
2020/11/10	1	99.40	0	0.00	98.30	1	5,774	0.02%
2020/11/09	0	0.00	2	102.25	103.00	-2	5,794	-0.03%
2020/11/06	0	0.00	2	100.00	100.50	-2	5,810	-0.03%
2020/11/05	5	99.20	21	100.04	100.00	-16	5,873	-0.27%
2020/11/04	0	0.00	6	94.90	96.20	-6	5,758	-0.10%
2020/11/03	5	93.94	0	0.00	93.90	5	5,943	0.08%
2020/11/02	2	92.55	0	0.00	93.60	2	6,338	0.03%
2020/10/30	1	93.20	0	0.00	93.20	1	6,478	0.02%
2020/10/29	1	94.00	2	94.50	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	2	94.30	95.10	-2	6,606	-0.03%
2020/10/27	2	94.00	0	0.00	94.50	2	6,680	0.03%
2020/10/23	2	95.15	1	95.10	95.40	1	6,931	0.01%
2020/10/22	1	96.50	0	0.00	96.20	1	7,492	0.01%
2020/10/21	0	0.00	2	98.80	97.10	-2	7,886	-0.03%
2020/10/20	0	0.00	4	97.50	98.50	-4	8,046	-0.05%
2020/10/19	2	97.55	0	0.00	97.10	2	8,531	0.02%
2020/10/16	0	0.00	2	98.05	98.20	-2	8,724	-0.02%
2020/10/15	1	98.60	3	98.33	98.50	-2	8,772	-0.02%
2020/10/14	2	99.95	1	99.60	99.40	1	8,800	0.01%
2020/10/13	2	99.05	0	0.00	98.50	2	8,855	0.02%
2020/10/12	4	98.85	4	98.15	99.00	0	8,854	0.00%
2020/10/08	6	99.07	9	98.87	98.50	-3	8,817	-0.03%
2020/10/06	0	0.00	2	96.80	96.70	-2	8,709	-0.02%
2020/10/05	0	0.00	7	95.43	95.30	-7	8,729	-0.08%
2020/09/29	3	96.30	5	99.38	95.00	-2	8,693	-0.02%
2020/09/28	16	95.71	15	96.59	97.80	1	8,607	0.01%
2020/09/25	13	90.92	5	89.50	89.10	8	8,528	0.09%
2020/09/24	6	90.62	1	91.20	90.80	5	8,630	0.06%
2020/09/22	0	0.00	3	92.80	92.70	-3	8,722	-0.03%
2020/09/21	3	93.50	4	93.83	93.50	-1	8,745	-0.01%
2020/09/17	0	0.00	5	95.20	95.60	-5	8,775	-0.06%
2020/09/16	6	96.25	5.1	95.70	95.60	1	8,794	0.01%
2020/09/15	1	96.00	0	0.00	96.00	1	8,783	0.01%
2020/09/14	4	97.88	4	98.20	97.90	0	8,745	0.00%
2020/09/11	5	95.70	0	0.00	97.40	5	8,687	0.06%
2020/09/10	2.1	97.01	5	98.20	97.30	-3	8,638	-0.03%
2020/09/09	0	0.00	1	93.90	96.20	-1	8,636	-0.01%
2020/09/08	4	97.85	2	96.70	96.00	2	8,629	0.02%
2020/09/07	1	96.60	6	98.15	96.50	-5	8,619	-0.06%
2020/09/04	1	93.80	1	94.00	93.80	0	8,487	0.00%
2020/09/03	0	0.00	5	96.04	96.00	-5	8,459	-0.06%
2020/09/01	0	0.00	2	92.90	93.10	-2	8,348	-0.02%
2020/08/31	6	94.35	4	94.30	93.50	2	8,317	0.02%
2020/08/28	0	0.00	11	93.60	93.90	-11	8,160	-0.13%
2020/08/27	0	0.00	9	94.60	93.30	-9	8,141	-0.11%
2020/08/26	8.3	93.74	10	94.77	93.70	-1.7	8,112	-0.02%
2020/08/25	11.1	94.57	13	94.30	94.40	-1.9	8,088	-0.02%
2020/08/24	7.1	91.04	11	91.43	91.90	-3.9	8,028	-0.05%
2020/08/21	2	86.80	3	88.00	88.30	-1	7,952	-0.01%
2020/08/20	8	85.89	5	84.56	84.80	3	7,882	0.04%
2020/08/19	2	91.00	2	90.40	89.50	0	7,851	0.00%
2020/08/18	0	0.00	2	90.40	89.60	-2	7,794	-0.03%
2020/08/17	5.1	90.62	0	0.00	90.30	5.1	7,790	0.07%
2020/08/14	2.2	91.32	0	0.00	91.50	2.2	7,809	0.03%
2020/08/13	2	89.75	12	90.34	91.40	-10	7,764	-0.13%
2020/08/12	5.2	87.58	1	87.40	88.20	4.2	7,641	0.05%
2020/08/11	3	89.97	5	89.74	89.90	-2	7,618	-0.03%
2020/08/10	8	88.40	2	87.90	87.20	6	7,603	0.08%
2020/08/07	16	90.31	14	90.30	89.70	2	7,614	0.03%
2020/08/06	45	94.44	22	92.75	92.10	23	7,480	0.31%
2020/08/05	8	95.21	13	95.95	97.70	-5	7,132	-0.07%
2020/08/04	15	93.03	2	92.50	93.10	13	6,992	0.19%
2020/08/03	5	94.36	3	94.17	93.20	2	6,925	0.03%
2020/07/31	1	95.40	0	0.00	95.20	1	6,880	0.01%
2020/07/30	5	96.06	5	96.72	95.10	0	6,820	0.00%
2020/07/29	6	95.53	6	94.63	95.20	0	6,724	0.00%
2020/07/28	26	98.79	30	99.07	95.50	-4	6,632	-0.06%
2020/07/27	26	94.15	28	94.43	93.90	-2	6,091	-0.03%
2020/07/24	19	89.61	5	89.24	89.00	14	5,776	0.24%
2020/07/23	45	93.72	31	94.24	91.30	14	5,658	0.25%
2020/07/22	2	88.10	20	86.80	90.70	-18	5,280	-0.34%
2020/07/21	2	83.30	6	82.50	82.50	-4	5,158	-0.08%
2020/07/20	9	82.04	1	80.90	81.20	8	5,127	0.16%
2020/07/17	7	80.84	9	82.57	81.20	-2	5,099	-0.04%
2020/07/16	3	83.40	3	82.50	83.00	0	5,024	0.00%
2020/07/15	2	83.20	0	0.00	82.30	2	5,011	0.04%
2020/07/14	2	82.80	5	82.70	82.60	-3	5,031	-0.06%
2020/07/13	4	82.50	0	0.00	82.30	4	5,060	0.08%
2020/07/10	3	82.00	5	82.38	82.00	-2	5,176	-0.04%
2020/07/09	1	80.40	0	0.00	81.00	1	5,203	0.02%
2020/07/07	5	80.90	7	82.80	81.90	-2	5,238	-0.04%
2020/07/06	2	78.75	0	0.00	80.30	2	5,212	0.04%
2020/07/03	2	79.10	0	0.00	80.90	2	5,215	0.04%
2020/07/02	0	0.00	5	79.02	79.10	-5	5,189	-0.10%
2020/07/01	1	79.50	4	78.80	78.60	-3	5,144	-0.06%
2020/06/29	0	0.00	1	77.70	77.50	-1	5,212	-0.02%
2020/06/24	0	0.00	2	78.90	78.30	-2	5,290	-0.04%
2020/06/23	1	77.60	0	0.00	77.90	1	5,423	0.02%
2020/06/18	2	76.80	0	0.00	77.00	2	5,675	0.04%
2020/06/17	1	77.00	1	77.00	77.10	0	5,737	0.00%
2020/06/16	0	0.00	1	77.00	77.00	-1	6,005	-0.02%
2020/06/12	0	0.00	1.7	75.78	75.70	-1.7	6,087	-0.03%
2020/06/11	4	77.95	3	77.93	77.20	1	6,109	0.02%
2020/06/10	0	0.00	1	77.00	77.20	-1	6,099	-0.02%
2020/06/09	1	76.60	1	76.70	75.80	0	6,181	0.00%
2020/06/08	0	0.00	3	75.23	75.80	-3	6,305	-0.05%
2020/06/05	1	74.50	1	74.00	74.40	0	6,300	0.00%
2020/06/02	0	0.00	1	74.00	73.20	-1	6,435	-0.02%
2020/06/01	2	73.15	0	0.00	73.40	2	6,440	0.03%
2020/05/29	1	71.90	1	72.00	73.50	0	6,453	0.00%
2020/05/28	2	72.10	1	72.40	71.60	1	6,447	0.02%
2020/05/26	0	0.00	1	71.70	71.20	-1	6,514	-0.02%
2020/05/25	2	70.50	1	71.40	71.50	1	6,524	0.02%
2020/05/19	0	0.00	8	68.54	68.50	-8	6,748	-0.12%
2020/05/15	1	72.10	1	70.60	70.10	0	6,724	0.00%
2020/05/14	5	73.80	2	72.55	71.70	3	6,681	0.04%
2020/05/13	1	72.50	2	70.80	72.80	-1	6,547	-0.02%
2020/05/12	0	0.00	1	71.00	70.80	-1	6,516	-0.02%
2020/05/11	0	0.00	1	70.20	70.20	-1	6,516	-0.02%
2020/05/08	10.2	71.53	10	70.62	70.40	0.2	6,544	0.00%
2020/05/07	8	70.00	10	70.07	69.80	-2	6,537	-0.03%
2020/05/04	2.4	68.36	0	0.00	69.50	2.4	6,636	0.04%
2020/04/30	1	69.10	3	69.33	69.90	-2	6,624	-0.03%
2020/04/29	0	0.00	13	68.30	68.60	-13	6,573	-0.20%
2020/04/28	2	68.35	1	67.60	68.40	1	6,512	0.02%
2020/04/27	12	66.72	0	0.00	67.60	12	6,581	0.18%
2020/04/24	0	0.00	2	66.90	66.80	-2	6,522	-0.03%
2020/04/22	2	66.75	0	0.00	67.50	2	6,486	0.03%
2020/04/20	0	0.00	1	68.50	68.00	-1	6,663	-0.02%
2020/04/17	6.1	68.93	15	69.73	68.20	-8.9	6,683	-0.13%
2020/04/16	9	67.46	3	68.70	67.70	6	6,616	0.09%
2020/04/15	3	68.50	1	68.40	68.00	2	6,543	0.03%
2020/04/14	7.1	65.22	5	65.02	65.50	2.1	6,409	0.03%
2020/04/13	4	63.03	6	62.73	63.00	-2	6,323	-0.03%
2020/04/10	0	0.00	2	62.50	62.90	-2	6,302	-0.03%
2020/04/09	4	61.98	1	61.60	62.40	3	6,216	0.05%
2020/04/08	3	60.80	1	61.60	61.60	2	6,163	0.03%
2020/04/07	2	60.60	5.3	60.65	61.20	-3.3	6,065	-0.05%
2020/04/06	4	59.40	0	0.00	59.50	4	6,009	0.07%
2020/04/01	1	58.60	0	0.00	58.90	1	6,190	0.02%
2020/03/31	1	58.60	0	0.00	59.30	1	6,153	0.02%
2020/03/27	3	60.83	14.3	60.00	60.50	-11.3	5,973	-0.19%
2020/03/26	1	58.10	1	59.00	59.00	0	5,822	0.00%
2020/03/25	20	59.47	1	59.00	59.00	19	5,718	0.33%
2020/03/24	0.2	57.20	0	0.00	56.70	0.2	5,656	0.00%
2020/03/23	1	56.10	0	0.00	55.00	1	5,687	0.02%
2020/03/20	4	59.35	3	60.10	58.90	1	5,750	0.02%
2020/03/19	3	60.20	0	0.00	57.60	3	5,614	0.05%
2020/03/17	1	64.00	7	66.39	65.00	-6	5,724	-0.10%
2020/03/16	0	0.00	1	69.00	67.00	-1	5,852	-0.02%
2020/03/13	6.2	67.08	1	65.50	70.00	5.2	5,922	0.09%
2020/03/10	1	70.90	0	0.00	72.00	1	6,380	0.02%
2020/03/09	17	73.34	1	73.50	72.90	16	6,726	0.24%
2020/03/06	1	74.50	0	0.00	74.50	1	6,781	0.01%
2020/03/05	2	75.20	0	0.00	75.10	2	6,804	0.03%
2020/03/04	0	0.00	30	74.70	74.70	-30	6,847	-0.44%
2020/03/03	0	0.00	32	75.48	75.10	-32	6,861	-0.47%
2020/03/02	2	74.40	1	74.30	74.00	1	6,891	0.01%
2020/02/27	10	74.00	2	74.20	74.20	8	7,119	0.11%
2020/02/26	2	74.25	71	74.73	74.90	-69	7,176	-0.96%
2020/02/25	2	73.30	1	75.50	75.30	1	7,200	0.01%
2020/02/24	6	74.23	0	0.00	74.00	6	7,139	0.08%
2020/02/21	0	0.00	21	78.50	78.40	-21	6,994	-0.30%
2020/02/20	0	0.00	60	77.83	77.70	-60	6,922	-0.87%
2020/02/19	4	77.90	0	0.00	78.00	4	6,909	0.06%
2020/02/18	0	0.00	60	78.20	77.90	-60	6,943	-0.86%
2020/02/14	3	78.90	0	0.00	79.00	3	6,821	0.04%
2020/02/10	0	0.00	1	77.60	76.90	-1	6,668	-0.01%
2020/02/05	0	0.00	0.1	76.50	76.50	-0.1	6,663	0.00%
2020/02/04	5	75.70	1	77.30	76.80	4	6,692	0.06%
2020/02/03	1	74.10	8	73.91	74.50	-7	6,676	-0.10%
2020/01/31	2	75.35	2	75.50	75.20	0	6,658	0.00%
2020/01/30	3	74.43	0	0.00	75.00	3	6,642	0.05%
2020/01/20	3	79.30	1	80.00	79.30	2	6,534	0.03%
2020/01/17	2	80.40	0	0.00	79.60	2	6,488	0.03%
2020/01/16	2.2	80.03	0	0.00	80.10	2.2	6,522	0.03%
2020/01/15	1.2	81.85	5	82.16	81.00	-3.8	6,483	-0.06%
2020/01/14	0.1	82.90	4	81.30	83.10	-3.9	6,389	-0.06%
2020/01/13	0	0.00	3	79.77	79.80	-3	6,228	-0.05%
2020/01/10	1	77.70	7	77.97	77.50	-6	6,176	-0.10%
2020/01/09	2	77.90	0	0.00	77.50	2	6,167	0.03%
2020/01/07	1	76.50	2	77.10	77.40	-1	6,196	-0.02%
2020/01/06	1	77.00	1	77.40	77.50	0	6,168	0.00%
2020/01/03	3	78.07	0	0.00	78.00	3	6,122	0.05%
2020/01/02	1	78.80	1	79.00	78.80	0	6,067	0.00%
2019/12/31	5	79.36	0.2	79.40	79.30	4.8	6,019	0.08%
2019/12/30	3	80.70	1	80.70	80.20	2	6,024	0.03%
2019/12/27	2	81.00	9	79.99	80.00	-7	5,985	-0.12%
2019/12/25	2.2	78.48	1	77.00	78.30	1.2	5,805	0.02%
2019/12/24	3	76.53	0.2	76.50	76.40	2.8	5,900	0.05%
2019/12/23	0	0.00	2	77.40	77.80	-2	5,891	-0.03%
2019/12/20	1	77.60	0	0.00	77.20	1	5,915	0.02%
2019/12/19	1	78.60	6.1	77.90	77.70	-5.1	5,892	-0.09%
2019/12/18	5.1	79.43	3.5	79.60	78.70	1.6	5,851	0.03%
2019/12/17	2	77.15	0	0.00	78.60	2	5,747	0.03%
2019/12/16	2	77.45	5	77.46	77.30	-3	5,662	-0.05%
2019/12/13	2.1	77.00	2	76.55	77.00	0.1	5,630	0.00%
2019/12/12	64	77.00	1	77.20	77.00	63	5,505	1.14%
2019/12/11	5.7	76.21	1	76.40	77.40	4.7	5,432	0.09%
2019/12/10	6	77.20	6	76.40	76.00	0	5,289	0.00%
2019/12/09	13	77.13	4	77.08	76.70	9	5,178	0.17%
2019/12/06	11	78.51	5	79.84	77.90	6	5,055	0.12%
2019/12/05	25	80.70	17	80.40	79.60	8	4,882	0.16%
2019/12/04	23	77.44	26.1	76.58	76.20	-3.1	4,564	-0.07%
2019/12/03	21	73.16	8	73.31	73.10	13	4,170	0.31%
2019/11/29	25	71.81	1	71.40	71.60	24	4,239	0.57%
2019/11/28	4.1	72.56	4	72.78	72.40	0.1	4,183	0.00%
2019/11/27	4	71.55	2.1	73.00	71.10	1.9	4,140	0.05%
2019/11/26	1	72.00	9.1	70.94	72.00	-8.1	4,053	-0.20%
2019/11/25	1.2	68.75	3	69.23	68.80	-1.8	3,784	-0.05%
2019/11/22	83	67.90	2	67.60	68.00	81	3,686	2.20%
2019/11/19	90	66.83	0	0.00	66.50	90	3,552	2.53%
2019/11/15	12	66.27	4	66.60	66.60	8	3,539	0.23%
2019/11/11	0.4	64.10	0	0.00	64.10	0.4	3,556	0.01%
2019/11/05	1.3	68.06	2	67.25	66.50	-0.7	3,557	-0.02%
2019/11/01	1	65.40	1	65.50	65.20	0	3,511	0.00%
2019/10/31	0	0.00	3	64.80	65.20	-3	3,503	-0.09%
2019/10/24	1	64.50	2	64.25	64.70	-1	3,664	-0.03%
2019/10/23	1	63.00	0	0.00	62.60	1	3,661	0.03%
2019/10/18	2	63.45	8	63.10	63.00	-6	3,868	-0.16%
2019/10/17	0	0.00	1	63.70	64.30	-1	3,946	-0.03%
2019/10/16	2	65.00	0	0.00	64.60	2	3,945	0.05%
2019/10/09	1	61.60	0	0.00	61.70	1	3,912	0.03%
2019/10/04	2	60.85	0	0.00	60.90	2	3,892	0.05%
2019/10/03	9	61.61	0	0.00	61.20	9	3,875	0.23%
2019/10/02	1	62.50	0	0.00	62.40	1	3,857	0.03%
2019/10/01	1.1	61.74	4	61.50	62.00	-2.9	3,890	-0.07%
2019/09/27	1	64.40	0	0.00	62.70	1	3,858	0.03%
2019/09/25	1	65.50	0	0.00	66.20	1	3,860	0.03%
2019/09/23	0	0.00	1	67.50	67.60	-1	3,934	-0.03%
2019/09/20	2	67.75	0	0.00	68.00	2	3,998	0.05%
2019/09/19	2	68.00	3	68.80	68.20	-1	4,038	-0.02%
2019/09/18	3	68.13	11	67.99	68.60	-8	4,064	-0.20%
2019/09/16	4	66.08	0	0.00	66.00	4	3,970	0.10%
2019/09/09	0	0.00	1	66.40	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	2	65.95	66.10	-2	3,880	-0.05%
2019/09/03	0	0.00	1	65.00	64.50	-1	3,948	-0.03%
2019/08/30	0	0.00	2	63.65	64.00	-2	3,876	-0.05%
2019/08/27	0	0.00	1	63.30	63.30	-1	3,890	-0.03%
2019/08/14	0	0.00	5	61.90	61.50	-5	4,382	-0.11%
2019/08/05	5.1	62.80	0	0.00	61.90	5.1	4,559	0.11%
2019/08/02	0	0.00	2	64.00	64.00	-2	4,565	-0.04%
2019/07/31	0	0.00	1	63.10	63.30	-1	4,571	-0.02%
2019/07/30	1	63.50	0	0.00	63.50	1	4,487	0.02%
2019/07/26	1	63.20	0	64.00	64.00	1	4,691	0.02%
2019/07/24	0	0.00	1	65.10	64.50	-1	4,772	-0.02%
2019/07/23	0	0.00	4	64.53	64.50	-4	4,776	-0.08%
2019/07/22	0	0.00	1	63.10	63.10	-1	4,709	-0.02%
2019/07/19	0	0.00	1	62.70	62.00	-1	4,718	-0.02%
2019/07/05	3	60.40	0	0.00	60.30	3	5,037	0.06%
2019/07/04	9	61.72	0	0.00	61.20	9	5,038	0.18%
2019/07/03	3	64.10	2	64.95	64.60	1	5,088	0.02%
2019/07/01	2	66.80	0	0.00	66.90	2	5,027	0.04%
2019/06/27	0	0.00	1	66.50	66.00	-1	4,979	-0.02%
2019/06/18	0	0.00	1	61.00	61.80	-1	5,087	-0.02%
2019/06/12	0	0.00	1	60.40	60.50	-1	5,218	-0.02%
2019/05/31	0	0.00	1	60.10	60.30	-1	5,348	-0.02%
2019/05/30	2	57.10	0	0.00	57.00	2	5,346	0.04%
2019/05/29	1	57.50	0	0.00	57.50	1	5,375	0.02%
2019/05/21	0	0.00	1	60.00	60.00	-1	5,621	-0.02%
2019/05/20	1	61.80	1	61.90	62.60	0	5,604	0.00%
2019/05/15	1	64.40	0	0.00	64.20	1	6,056	0.02%
2019/05/14	1	64.00	0	0.00	64.00	1	6,218	0.02%
2019/05/10	0	0.00	1	64.70	64.00	-1	6,442	-0.02%
2019/05/09	1	64.50	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	1	66.20	66.20	-1	6,688	-0.01%
2019/05/06	6	64.10	0	0.00	64.60	6	6,704	0.09%
2019/05/03	1	64.90	1	65.50	65.00	0	6,627	0.00%
2019/05/02	3	66.67	0	0.00	65.70	3	6,505	0.05%
2019/04/26	1	68.50	0	0.00	68.00	1	6,423	0.02%
2019/04/23	0	0.00	2	70.00	69.10	-2	6,506	-0.03%
2019/04/22	0	0.00	1	68.70	68.90	-1	6,531	-0.02%
2019/04/18	1	69.50	0	0.00	69.20	1	6,541	0.02%
2019/04/15	1	67.70	0	0.00	67.80	1	6,543	0.02%
2019/04/12	0	0.00	1	67.40	67.20	-1	6,562	-0.02%
2019/04/10	0	0.00	6	66.98	67.20	-6	6,612	-0.09%
2019/04/09	2	67.65	0	0.00	67.70	2	6,621	0.03%
2019/04/08	0	0.00	2	69.60	69.50	-2	6,545	-0.03%
2019/04/02	0	0.00	6.3	68.25	68.40	-6.3	6,494	-0.10%
2019/04/01	0	0.00	1	67.20	67.00	-1	6,446	-0.02%
2019/03/29	0	0.00	1	66.00	66.50	-1	6,393	-0.02%
2019/03/28	4	65.78	1	65.40	65.20	3	6,393	0.05%
2019/03/27	0	0.00	3	67.30	67.00	-3	6,318	-0.05%
2019/03/26	6	67.98	2	67.70	67.90	4	6,378	0.06%
2019/03/25	0	0.00	4	67.10	68.10	-4	6,398	-0.06%
2019/03/22	17	68.20	22	67.91	68.20	-5	6,318	-0.08%
2019/03/21	2	66.00	2	65.90	66.50	0	6,247	0.00%
2019/03/20	3	65.57	1	66.80	65.50	2	6,264	0.03%
2019/03/19	2	65.60	0	0.00	65.50	2	6,237	0.03%
2019/03/18	0	0.00	8	65.19	65.40	-8	6,202	-0.13%
2019/03/15	7	66.11	5	66.70	65.80	2	6,164	0.03%
2019/03/14	2	66.50	1	66.40	66.50	1	6,176	0.02%
2019/03/13	3.3	66.50	0	0.00	66.50	3.3	6,209	0.05%
2019/03/12	3	66.37	0	0.00	66.30	3	6,251	0.05%
2019/03/11	2	65.85	0	0.00	65.50	2	6,188	0.03%
2019/03/08	4	67.40	0	0.00	66.80	4	6,157	0.06%
2019/03/07	2	68.80	2	69.90	68.50	0	6,139	0.00%
2019/03/06	0	0.00	2	68.85	70.20	-2	6,188	-0.03%
2019/03/05	2	70.20	4	69.83	70.20	-2	6,260	-0.03%
2019/03/04	7	70.26	3	71.43	70.00	4	6,218	0.06%
2019/02/26	5	68.98	4	67.98	68.20	1	6,113	0.02%
2019/02/22	3	65.53	0	0.00	65.60	3	5,926	0.05%
2019/02/21	3	66.70	2	66.60	66.10	1	5,890	0.02%
2019/02/20	4	66.38	3	67.47	66.00	1	5,869	0.02%
2019/02/19	3	66.47	0	0.00	66.90	3	5,805	0.05%
2019/02/18	4	68.88	4	69.45	67.40	0	5,713	0.00%
2019/02/15	3	66.57	0	0.00	65.50	3	5,557	0.05%
2019/02/14	3	64.67	7	65.56	66.10	-4	5,437	-0.07%
2019/02/13	4	62.88	0	0.00	62.70	4	5,202	0.08%
2019/02/12	2	64.50	0	0.00	63.50	2	5,100	0.04%
2019/02/11	2	65.20	0	0.00	65.10	2	5,035	0.04%
2019/01/28	0	0.00	1	65.10	64.50	-1	4,741	-0.02%
2019/01/25	0	0.00	8	62.90	63.00	-8	4,686	-0.17%
2019/01/23	0	0.00	1	61.30	61.70	-1	4,929	-0.02%
2019/01/18	0	0.00	8	59.53	60.00	-8	5,143	-0.16%
2019/01/16	0	0.00	2	58.80	58.50	-2	5,295	-0.04%
2019/01/15	9	57.69	0	0.00	58.00	9	5,279	0.17%
2019/01/10	1	56.80	0	0.00	56.30	1	5,053	0.02%
2019/01/09	0	0.00	7	57.90	58.00	-7	5,009	-0.14%
2019/01/08	1	57.50	0	0.00	57.50	1	5,007	0.02%
2019/01/04	1	57.40	1	57.50	57.40	0	5,013	0.00%
2019/01/03	3	60.27	1	59.60	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	63.00	63.00	-1	5,061	-0.02%
2018/12/28	2	59.30	0	0.00	59.50	2	5,037	0.04%
2018/12/27	0	0.00	1	61.70	60.70	-1	5,078	-0.02%
2018/12/26	1	60.50	0	0.00	60.30	1	5,124	0.02%
2018/12/25	1	60.60	2	60.55	60.50	-1	5,129	-0.02%
2018/12/24	1	62.10	0	0.00	62.10	1	5,128	0.02%
2018/12/22	1	62.50	1	62.90	62.60	0	5,150	0.00%
2018/12/21	1	62.90	0	0.00	62.50	1	5,234	0.02%
2018/12/20	2	63.00	5	63.86	62.50	-3	5,219	-0.06%
2018/12/19	1	63.90	3	64.47	64.00	-2	5,204	-0.04%
2018/12/18	3	63.70	1	63.20	63.70	2	5,148	0.04%
2018/12/17	1	62.60	0	0.00	62.60	1	5,206	0.02%
2018/12/14	0	0.00	4	60.53	61.00	-4	5,237	-0.08%
2018/12/13	4	63.50	1	63.60	61.30	3	5,236	0.06%
2018/12/12	1	61.70	1	61.40	61.60	0	5,281	0.00%
2018/12/11	3	58.47	0	0.00	58.40	3	5,306	0.06%
2018/12/10	9	57.53	0	0.00	57.60	9	5,414	0.17%
2018/12/07	1	58.60	0	0.00	58.10	1	5,459	0.02%
2018/12/06	1	61.00	1.5	58.94	58.10	-0.5	5,453	-0.01%
2018/12/04	1	67.00	0	0.00	67.50	1	5,501	0.02%
2018/12/03	0	0.00	1	68.50	69.00	-1	5,532	-0.02%
2018/11/28	0	0.00	2	64.80	64.80	-2	5,469	-0.04%
2018/11/23	1	60.70	0	0.00	60.40	1	5,525	0.02%
2018/11/19	2	60.60	0	0.00	60.10	2	5,745	0.03%
2018/11/12	0	0.00	1	60.10	60.00	-1	5,747	-0.02%
2018/11/09	3	60.20	2	60.10	59.90	1	5,796	0.02%
2018/11/08	0	0.00	1	62.20	62.30	-1	5,771	-0.02%
2018/11/07	0	0.00	1	61.90	62.30	-1	5,774	-0.02%
2018/11/05	1	59.10	3	61.40	61.90	-2	5,828	-0.03%
2018/11/02	0	0.00	1	59.00	60.90	-1	5,955	-0.02%
2018/11/01	0	0.00	1	56.60	59.30	-1	6,096	-0.02%
2018/10/29	1	50.90	1	51.80	51.50	0	5,897	0.00%
2018/10/25	3	50.83	0	0.00	49.50	3	5,769	0.05%
2018/10/22	1	58.40	0	0.00	58.40	1	5,632	0.02%
2018/10/19	0	0.00	2	59.00	59.70	-2	5,642	-0.04%
2018/10/18	2	57.60	0	0.00	57.20	2	5,681	0.04%
2018/10/17	0	0.00	1	60.60	59.80	-1	5,735	-0.02%
2018/10/12	1	55.30	0	0.00	57.30	1	5,717	0.02%
2018/09/21	0	0.00	1	70.00	70.30	-1	5,532	-0.02%
2018/09/20	0	0.00	10	66.15	66.70	-10	5,466	-0.18%
2018/09/18	0	0.00	2	64.40	64.00	-2	5,493	-0.04%
2018/09/17	0	0.00	3	65.30	66.10	-3	5,447	-0.06%
2018/09/14	15	64.63	1	66.20	66.10	14	5,407	0.26%
2018/09/13	1	62.10	0	0.00	63.30	1	5,329	0.02%
2018/09/12	6	64.00	0	0.00	61.70	6	5,295	0.11%
2018/09/11	2	64.90	0	0.00	64.70	2	5,282	0.04%
2018/09/10	0	0.00	5	67.60	64.70	-5	5,271	-0.09%
2018/09/06	2	69.80	0	0.00	70.10	2	5,357	0.04%
2018/08/30	1	74.90	0	0.00	73.60	1	5,551	0.02%
2018/08/29	8	75.06	8	77.13	75.50	0	5,472	0.00%
2018/08/27	4	74.00	4	73.50	74.00	0	5,327	0.00%
2018/08/23	5	74.00	5	73.90	73.90	0	5,325	0.00%
2018/08/10	2	82.00	2	83.50	82.30	0	5,200	0.00%
2018/08/08	4	79.13	18	78.80	83.10	-14	4,918	-0.28%
2018/07/26	0	0.00	1	74.20	76.10	-1	4,377	-0.02%
2018/07/25	8	76.00	8	76.60	76.50	0	4,318	0.00%
2018/07/20	6	70.90	0	0.00	70.50	6	4,128	0.15%
2018/07/19	0	0.00	1	70.40	70.90	-1	4,112	-0.02%
2018/07/18	5	69.00	0	0.00	69.00	5	4,088	0.12%
2018/07/17	0	0.00	2	69.45	69.10	-2	3,991	-0.05%
2018/07/16	1	69.50	0.3	69.00	69.50	0.7	4,021	0.02%
2018/07/12	10	66.60	0	0.00	67.80	10	4,041	0.25%
2018/07/06	0	0.00	6	64.30	64.50	-6	3,900	-0.15%
2018/06/29	7	68.27	10	68.90	69.80	-3	3,866	-0.08%
2018/06/28	10	68.30	0	0.00	68.20	10	3,921	0.25%
2018/06/26	0	0.00	12	69.58	70.00	-12	4,039	-0.30%
2018/06/22	0	0.00	1	68.70	68.50	-1	4,093	-0.02%
2018/06/21	0	0.00	2	68.00	68.10	-2	4,062	-0.05%
2018/06/19	5	67.20	1	67.40	66.00	4	3,962	0.10%
2018/06/14	1	68.80	1	70.00	70.00	0	3,758	0.00%
2018/06/13	1	71.00	4	70.55	70.40	-3	3,608	-0.08%
2018/06/12	1	68.90	0	0.00	67.20	1	3,365	0.03%
2018/06/11	1	71.30	4	69.00	69.70	-3	3,296	-0.09%
2018/06/08	0	0.00	1	66.30	66.60	-1	3,177	-0.03%
2018/06/07	1	66.80	0	0.00	66.80	1	3,177	0.03%
2018/06/06	0	0.00	5	65.80	65.70	-5	3,178	-0.16%
2018/06/05	1	64.30	0	0.00	65.00	1	3,172	0.03%
2018/05/31	0	0.00	1	65.80	65.60	-1	3,125	-0.03%
2018/05/30	9	65.00	9	66.00	64.50	0	3,035	0.00%
2018/05/29	1	66.00	1	66.00	66.00	0	3,012	0.00%
2018/05/24	0	0.00	48	63.47	63.50	-48	3,001	-1.60%
2018/05/04	1	60.00	0	0.00	59.60	1	3,305	0.03%
2018/04/24	0	0.00	1	62.00	60.60	-1	3,501	-0.03%
2018/04/23	1	62.90	0	0.00	62.90	1	3,699	0.03%
2018/04/20	2	62.70	0	0.00	62.80	2	3,776	0.05%
2018/04/18	40	64.05	1	64.40	64.20	39	3,716	1.05%
2018/04/17	8	62.90	0	0.00	63.50	8	3,697	0.22%
2018/04/13	0.3	63.40	0	0.00	63.40	0.3	3,719	0.01%
2018/04/10	0	0.00	1	64.10	64.30	-1	3,801	-0.03%
2018/04/09	0	0.00	3	63.30	63.50	-3	3,787	-0.08%
2018/04/03	1	64.10	0	0.00	64.40	1	3,800	0.03%
2018/03/31	5	67.20	0	0.00	67.00	5	3,746	0.13%
2018/03/30	8	66.03	1	67.70	66.90	7	3,619	0.19%
2018/03/28	0	64.20	0	0.00	64.10	0	3,421	0.00%
2018/03/21	0	0.00	1	64.40	64.40	-1	3,288	-0.03%
2018/03/13	7	63.90	0	0.00	64.30	7	3,538	0.20%
2018/03/12	16	64.27	0	0.00	64.10	16	3,642	0.44%
2018/03/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2018/02/26	1	63.00	0	0.00	63.00	1	3,867	0.03%
2018/02/12	0	0.00	1	63.00	62.90	-1	4,408	-0.02%
2018/02/09	1	63.50	1	63.90	64.10	0	4,425	0.00%
2018/02/07	2	60.85	0	0.00	59.70	2	4,347	0.05%
2018/02/02	0	0.00	2	66.00	65.00	-2	4,326	-0.05%
2018/01/18	1	68.10	2	67.60	67.60	-1	4,189	-0.02%
2018/01/17	0	0.00	2	67.95	68.00	-2	4,085	-0.05%
2018/01/16	2	63.00	2	64.65	64.30	0	3,856	0.00%
2018/01/12	1	62.80	0	0.00	62.50	1	3,778	0.03%