美時 (1795)-第一金-豐原券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/12/16	2	259.00	0	0.00	257.50	2	2,064	0.10%
2024/12/13	10	263.00	1	264.00	261.00	9	2,059	0.44%
2024/12/12	10	266.50	0	0.00	265.00	10	2,080	0.48%
2024/12/11	3	268.33	8	268.13	266.00	-5	2,081	-0.24%
2024/12/10	2	274.99	0.3	275.50	272.50	1.8	2,075	0.09%
2024/12/09	0.3	277.00	4	276.37	276.50	-3.8	2,093	-0.18%
2024/12/06	11	280.73	0	0.00	280.00	11	2,105	0.52%
2024/12/05	1	285.50	8	286.94	286.00	-7	2,098	-0.33%
2024/12/04	11	288.55	12	287.00	287.00	-1	2,095	-0.05%
2024/12/03	9	287.83	8	287.63	288.00	1	2,115	0.05%
2024/12/02	1.1	286.50	1	286.50	286.00	0.1	2,109	0.00%
2024/11/29	14	285.75	20	291.00	291.50	-6	2,084	-0.29%
2024/11/27	10	281.00	0	0.00	279.50	10	2,001	0.50%
2024/11/26	6	286.33	0	0.00	283.00	6	1,997	0.30%
2024/11/25	0	0.00	14	284.71	285.50	-14	1,985	-0.71%
2024/11/22	10	282.50	0	0.00	281.50	10	1,981	0.50%
2024/11/21	7	287.36	1	288.00	285.50	6	1,967	0.31%
2024/11/20	16	289.41	10	287.50	288.00	6	1,938	0.31%
2024/11/19	1	279.50	1	282.50	285.50	0	1,922	0.00%
2024/11/18	11	276.00	0	0.00	279.00	11	1,948	0.56%
2024/11/15	0	0.00	0	278.00	277.50	0	1,969	0.00%
2024/11/14	5	284.50	0.2	284.50	282.00	4.9	1,956	0.25%
2024/11/12	0	0.00	0.2	286.50	285.00	-0.2	1,843	-0.01%
2024/11/11	2	286.25	1.2	287.67	290.00	0.8	1,833	0.04%
2024/11/08	10	272.11	11.7	280.47	285.00	-1.7	1,809	-0.09%
2024/11/04	0.1	255.00	5	256.50	254.50	-4.9	1,823	-0.27%
2024/10/30	0	252.00	1	252.00	251.50	-1	1,927	-0.05%
2024/10/29	0	253.50	0	0.00	254.00	0	1,965	0.00%
2024/10/28	1	258.01	0	0.00	258.00	1	2,021	0.05%
2024/10/24	1	261.50	1.1	262.78	260.00	-0.1	2,088	0.00%
2024/10/22	0	260.00	0.1	260.00	259.00	-0.1	2,100	0.00%
2024/10/17	0	0.00	1	260.50	260.00	-1	2,198	-0.05%
2024/10/16	0.1	253.17	0	0.00	251.00	0.1	2,228	0.00%
2024/10/15	1	256.41	0	0.00	252.50	1	2,237	0.05%
2024/10/14	0	0.00	0.1	253.00	255.50	-0.1	2,292	0.00%
2024/10/11	0.1	253.55	0	0.00	253.00	0.1	2,324	0.00%
2024/10/04	0	260.00	1	258.50	258.00	-1	2,656	-0.04%
2024/10/01	1	261.00	0	260.00	261.00	1	2,687	0.04%
2024/09/30	1	263.50	0	0.00	263.00	1	2,757	0.04%
2024/09/27	1	269.00	1	271.00	270.00	0	2,793	0.00%
2024/09/25	0	0.00	1	272.00	271.00	-1	2,990	-0.03%
2024/09/20	0	0.00	0.1	269.48	268.50	-0.1	3,430	0.00%
2024/09/19	1.2	270.17	2	269.75	271.00	-0.8	3,461	-0.02%
2024/09/16	0	0.00	0	269.50	269.50	0	3,553	0.00%
2024/09/13	3	270.17	0	0.00	269.00	3	3,568	0.08%
2024/09/12	3	272.50	3	276.50	277.50	0	3,586	0.00%
2024/09/10	2	284.50	1	286.00	278.00	1	3,656	0.03%
2024/09/04	0	278.00	0	0.00	274.00	0	3,719	0.00%
2024/09/02	2	290.50	1.1	290.86	286.50	0.9	3,763	0.02%
2024/08/28	0	284.50	0	0.00	281.00	0	3,820	0.00%
2024/08/27	0	0.00	0.4	283.63	285.00	-0.4	3,895	-0.01%
2024/08/26	0	0.00	0	284.00	281.00	0	3,944	0.00%
2024/08/21	0.1	285.50	0	0.00	281.50	0.1	3,999	0.00%
2024/08/20	0.1	282.00	0	0.00	284.50	0.1	4,004	0.00%
2024/08/19	0	0.00	1	277.00	278.50	-1	4,026	-0.02%
2024/08/16	6	276.25	6	275.00	275.00	0	4,025	0.00%
2024/08/15	0.1	275.00	0	0.00	273.00	0.1	4,054	0.00%
2024/08/14	0.2	271.50	0	0.00	272.00	0.2	4,165	0.00%
2024/08/13	1	271.49	0	0.00	272.00	1	4,314	0.02%
2024/08/09	0	0.00	1	268.50	267.00	-1	4,326	-0.02%
2024/08/08	0	252.50	0	0.00	252.00	0	4,318	0.00%
2024/08/05	0	230.00	0	0.00	230.00	0	4,449	0.00%
2024/08/02	0	265.00	0	0.00	260.00	0	4,437	0.00%
2024/07/31	0.2	269.43	1	271.50	265.00	-0.8	4,584	-0.02%
2024/07/30	0	275.00	0	0.00	275.50	0	4,598	0.00%
2024/07/26	0	0.00	4.1	284.88	284.50	-4.1	4,614	-0.09%
2024/07/22	0	0.00	1	280.09	283.00	-1	4,708	-0.02%
2024/07/19	0	0.00	1	284.50	283.00	-1	4,736	-0.02%
2024/07/18	0.1	287.50	0	0.00	288.50	0.1	4,800	0.00%
2024/07/17	1	287.50	1.1	290.64	291.00	-0.1	4,844	0.00%
2024/07/16	11	289.91	11	285.50	286.50	0	4,857	0.00%
2024/07/15	0	0.00	1	291.00	287.50	-1	4,951	-0.02%
2024/07/12	2.1	281.77	0	0.00	281.00	2.1	5,020	0.04%
2024/07/11	5.7	284.88	2	284.25	282.00	3.7	5,093	0.07%
2024/07/10	0.1	303.00	1	307.00	300.50	-0.9	5,097	-0.02%
2024/07/09	0	0.00	1	302.50	302.50	-1	5,200	-0.02%
2024/07/08	1	313.00	1	309.00	309.00	0	5,390	0.00%
2024/07/04	1.1	305.95	2	302.50	303.50	-1	5,589	-0.02%
2024/07/03	3	314.17	3	311.83	310.00	0	5,566	0.00%
2024/07/02	2	312.00	1.1	313.82	311.50	0.9	5,724	0.02%
2024/07/01	13	314.42	11.1	315.82	317.00	1.9	5,824	0.03%
2024/06/28	18	308.89	19.2	311.03	309.50	-1.2	5,746	-0.02%
2024/06/27	16.1	310.13	14	306.43	305.00	2.1	5,785	0.04%
2024/06/26	17	305.50	6.1	304.68	310.50	10.9	5,746	0.19%
2024/06/25	0	0.00	1	293.00	290.00	-1	5,671	-0.02%
2024/06/24	0.1	290.50	0	0.00	287.50	0.1	6,014	0.00%
2024/06/21	12	293.29	12	290.00	290.00	0	6,092	0.00%
2024/06/20	1	289.00	1	289.00	289.00	0	6,277	0.00%
2024/06/19	0.1	289.50	0	292.00	288.50	0.1	6,371	0.00%
2024/06/18	1	292.00	3.1	293.68	291.50	-2.1	6,352	-0.03%
2024/06/14	0	285.00	1	284.50	284.00	-1	6,336	-0.02%
2024/06/13	0.2	287.19	0	0.00	288.50	0.2	6,333	0.00%
2024/06/12	1	293.50	1	289.51	287.50	0	6,377	0.00%
2024/06/11	1	291.00	3	289.84	287.50	-2	6,382	-0.03%
2024/06/06	4.2	291.81	1	287.50	287.50	3.2	6,384	0.05%
2024/06/05	2	288.50	1.1	292.08	292.50	0.9	6,378	0.01%
2024/06/04	1.2	286.50	1	285.00	285.50	0.2	6,382	0.00%
2024/06/03	1.2	289.92	1	288.50	289.00	0.2	6,449	0.00%
2024/05/31	2	286.20	4	286.50	284.00	-2	6,466	-0.03%
2024/05/30	0.7	279.51	0	0.00	276.00	0.7	6,508	0.01%
2024/05/29	0	283.00	0	0.00	281.00	0	6,518	0.00%
2024/05/28	1	284.00	1	281.00	280.50	0	6,553	0.00%
2024/05/27	1	278.50	4	279.50	282.50	-3	6,673	-0.04%
2024/05/24	0.1	280.50	0	0.00	280.00	0.1	6,892	0.00%
2024/05/23	3.1	289.40	0	285.50	281.00	3	7,079	0.04%
2024/05/22	0	0.00	7	285.07	287.00	-7	7,028	-0.10%
2024/05/21	5	287.30	0	287.00	286.50	5	7,048	0.07%
2024/05/20	3	298.17	0	0.00	291.50	3	7,042	0.04%
2024/05/17	5	295.70	5.2	295.66	301.00	-0.2	6,923	0.00%
2024/05/16	5	285.70	2	287.25	287.00	3	6,817	0.04%
2024/05/15	2	282.25	0	285.50	281.00	2	6,785	0.03%
2024/05/14	0	0.00	0	283.00	283.00	0	6,793	0.00%
2024/05/13	1.1	279.86	1	278.00	279.00	0.1	6,755	0.00%
2024/05/10	0	279.00	0	0.00	287.50	0	6,691	0.00%
2024/05/09	1	283.50	0	0.00	282.00	1	6,727	0.01%
2024/05/08	2	289.02	2	288.25	290.00	0	6,751	0.00%
2024/05/07	1.1	284.77	0	0.00	285.50	1.1	6,791	0.02%
2024/05/06	10	300.01	0	0.00	300.00	10	6,653	0.15%
2024/05/03	2	310.00	3	308.00	307.50	-1	6,634	-0.02%
2024/05/02	1	319.50	2	317.50	317.00	-1	6,602	-0.02%
2024/04/30	3	327.33	3	324.35	323.00	0	6,606	0.00%
2024/04/29	1	322.50	1	329.00	329.00	0	6,734	0.00%
2024/04/25	2	322.50	2	318.75	312.00	0	6,784	0.00%
2024/04/24	10	318.70	15.7	320.53	320.50	-5.7	6,811	-0.08%
2024/04/23	1	316.00	2	322.75	320.50	-1	6,878	-0.01%
2024/04/22	1	313.00	3	315.33	313.00	-2	7,002	-0.03%
2024/04/19	6.1	315.22	7.1	309.88	311.50	-1	7,220	-0.01%
2024/04/18	3	325.79	1.1	327.26	321.00	1.9	7,168	0.03%
2024/04/17	3	335.83	3	335.50	333.50	0	7,175	0.00%
2024/04/16	3	337.50	4	335.75	334.00	-1	7,140	-0.01%
2024/04/15	4	338.00	6	334.92	332.50	-2	7,006	-0.03%
2024/04/12	2.5	335.23	4.1	340.63	342.00	-1.6	7,026	-0.02%
2024/04/11	4	330.25	5	327.40	325.00	-1	6,982	-0.01%
2024/04/10	2	324.00	7	323.71	326.50	-5	6,910	-0.07%
2024/04/09	1	323.00	1.1	328.08	323.00	-0.1	6,861	0.00%
2024/04/08	7.1	327.04	7	330.00	325.00	0.1	6,869	0.00%
2024/04/03	11.1	314.50	8	316.13	317.50	3.1	6,735	0.05%
2024/04/02	1	310.98	0	0.00	310.50	1	6,597	0.02%
2024/04/01	6	310.75	3.1	314.40	308.00	2.9	6,573	0.04%
2024/03/29	1	310.00	2	303.75	304.00	-1	6,465	-0.02%
2024/03/28	2	308.50	1	312.00	306.00	1	6,436	0.02%
2024/03/27	10	306.25	11.7	308.99	310.00	-1.7	6,315	-0.03%
2024/03/26	4	296.88	8.2	296.83	293.00	-4.2	5,985	-0.07%
2024/03/25	6	296.42	5.1	300.10	294.50	0.9	5,987	0.02%
2024/03/22	3	278.67	3	282.96	288.50	0	5,788	0.00%
2024/03/21	1	276.00	2	276.51	274.50	-1	5,766	-0.02%
2024/03/20	1	275.00	1	277.50	276.50	0	5,825	0.00%
2024/03/19	4.3	273.53	4	274.00	275.50	0.3	5,811	0.01%
2024/03/18	3.2	269.59	2	274.50	271.00	1.2	5,894	0.02%
2024/03/15	0.1	267.86	2	263.51	271.50	-1.9	5,928	-0.03%
2024/03/14	1.3	270.03	2.1	271.09	270.00	-0.8	5,896	-0.01%
2024/03/13	3.5	271.21	4	273.63	266.50	-0.5	5,939	-0.01%
2024/03/12	3	274.17	4	276.00	274.00	-1	6,023	-0.02%
2024/03/11	1	276.00	0	0.00	273.50	1	6,070	0.02%
2024/03/08	3	281.14	2	285.50	275.00	1	6,246	0.02%
2024/03/07	1.1	282.55	3	286.00	284.00	-1.9	6,386	-0.03%
2024/03/06	6	291.58	1	288.50	289.00	5	6,581	0.08%
2024/03/05	4	295.00	7	295.29	294.50	-3	6,582	-0.05%
2024/03/04	6	290.50	3.1	290.69	291.50	2.9	6,550	0.04%
2024/03/01	2	288.00	1	290.00	289.50	1	6,606	0.02%
2024/02/29	3	294.67	1	289.50	289.50	2	6,850	0.03%
2024/02/27	12	298.96	13.1	297.23	296.00	-1.1	6,802	-0.02%
2024/02/26	3	291.17	7	282.64	293.50	-4	6,616	-0.06%
2024/02/22	2	274.25	3	276.00	273.00	-1	6,523	-0.02%
2024/02/21	3	277.50	5	279.70	276.50	-2	6,639	-0.03%
2024/02/20	0	277.75	3	278.50	275.50	-3	6,686	-0.04%
2024/02/19	3	276.50	3	280.67	275.00	0	6,836	0.00%
2024/02/16	0	0.00	2.1	277.22	277.00	-2.1	6,991	-0.03%
2024/02/15	1	276.00	1	275.50	273.00	0	7,030	0.00%
2024/02/05	0	274.50	0	0.00	275.50	0	7,047	0.00%
2024/02/02	7	273.50	2	274.50	274.50	5	7,221	0.07%
2024/02/01	4	283.38	3	285.17	282.00	1	7,231	0.01%
2024/01/31	1	280.00	8	278.31	279.50	-7	7,211	-0.10%
2024/01/30	5.1	275.48	2	279.00	271.00	3.1	7,270	0.04%
2024/01/29	1	273.50	1	275.50	277.00	0	7,243	0.00%
2024/01/26	3	276.33	3.5	274.91	273.50	-0.5	7,327	-0.01%
2024/01/25	4.6	275.88	0	0.00	274.50	4.6	7,375	0.06%
2024/01/24	3	278.50	3	278.00	278.00	0	7,471	0.00%
2024/01/23	3.1	272.47	2	274.50	276.50	1.1	7,556	0.01%
2024/01/22	6	284.50	2	287.00	282.50	4	7,586	0.05%
2024/01/19	1.1	289.01	1	290.00	288.50	0.1	7,813	0.00%
2024/01/18	3	288.83	2	289.25	288.50	1	7,923	0.01%
2024/01/17	4	294.00	2	291.25	288.50	2	8,052	0.02%
2024/01/16	2	301.50	5.1	298.83	303.00	-3.1	8,078	-0.04%
2024/01/15	3.1	294.94	6.2	294.44	296.50	-3.1	7,934	-0.04%
2024/01/12	1	282.50	2.3	285.35	282.50	-1.3	7,715	-0.02%
2024/01/11	5	283.00	4	282.88	281.50	1	7,746	0.01%
2024/01/10	2	288.25	4	289.50	290.00	-2	7,653	-0.03%
2024/01/09	0	0.00	4	284.25	288.00	-4	7,613	-0.05%
2024/01/08	1	289.00	0.2	285.11	284.50	0.8	7,572	0.01%
2024/01/05	5	276.51	6.3	278.15	285.00	-1.3	7,456	-0.02%
2024/01/04	2	273.25	2	274.00	272.00	0	7,277	0.00%
2024/01/03	7	277.00	4	271.50	270.50	3	7,252	0.04%
2024/01/02	0.2	275.00	6	275.83	275.50	-5.8	7,146	-0.08%
2023/12/29	0	0.00	3	268.67	272.00	-3	7,086	-0.04%
2023/12/28	3	265.67	2	267.25	264.00	1	7,011	0.01%
2023/12/27	2	266.50	7.2	267.71	269.50	-5.2	6,981	-0.07%
2023/12/26	2	260.76	3	262.33	264.00	-1	6,955	-0.01%
2023/12/25	5.3	261.76	4	260.25	260.00	1.3	6,955	0.02%
2023/12/22	0.1	266.00	1	269.00	267.00	-0.9	6,893	-0.01%
2023/12/21	4	269.88	1	273.50	268.50	3	6,890	0.04%
2023/12/20	5	275.40	7	278.57	273.50	-2	6,861	-0.03%
2023/12/19	1	268.50	2	271.25	273.50	-1	6,779	-0.01%
2023/12/18	9	274.06	4	276.13	272.50	5	6,815	0.07%
2023/12/15	3.1	270.57	5	270.20	274.00	-2	6,831	-0.03%
2023/12/14	1	268.00	4.3	269.10	268.50	-3.3	6,792	-0.05%
2023/12/13	3.4	270.02	8	269.13	264.50	-4.6	6,764	-0.07%
2023/12/12	6	276.58	0	0.00	274.00	6	6,707	0.09%
2023/12/11	6	273.83	6	275.25	274.50	0	6,653	0.00%
2023/12/08	4	275.88	1	272.50	272.00	3	6,615	0.05%
2023/12/07	1	275.01	5	275.70	274.00	-4	6,627	-0.06%
2023/12/06	5	271.50	1	273.50	270.00	4	6,521	0.06%
2023/12/05	12	277.08	10	277.15	272.00	2	6,487	0.03%
2023/12/04	6	274.25	6.1	274.97	277.00	-0.1	6,286	0.00%
2023/12/01	10	269.80	13	268.31	267.50	-3	6,085	-0.05%
2023/11/30	0	0.00	4	258.63	258.50	-4	5,839	-0.07%
2023/11/29	7	259.86	1.1	257.72	261.00	5.9	5,805	0.10%
2023/11/28	1	256.50	0.1	256.50	258.00	0.9	5,753	0.02%
2023/11/27	6	261.08	5.1	259.20	257.00	0.9	5,706	0.02%
2023/11/24	2	248.00	3.1	248.31	250.00	-1.1	5,466	-0.02%
2023/11/22	7	248.35	5	248.90	245.50	2	5,363	0.04%
2023/11/21	3	249.18	2	248.51	248.00	1	5,328	0.02%
2023/11/20	2.3	253.23	1.1	252.13	251.50	1.2	5,321	0.02%
2023/11/17	2	252.25	11	254.14	254.00	-9	5,218	-0.17%
2023/11/16	5.1	255.18	4	253.75	253.00	1.1	5,168	0.02%
2023/11/15	2	250.75	3	250.00	252.00	-1	5,061	-0.02%
2023/11/14	3	236.50	2	231.75	238.50	1	4,929	0.02%
2023/11/13	1.2	233.64	10	238.50	233.00	-8.8	4,992	-0.18%
2023/11/10	17.5	241.04	9.1	239.84	240.50	8.4	5,229	0.16%
2023/11/09	11.1	236.84	1	245.50	236.00	10.1	5,220	0.19%
2023/11/08	3	243.67	2	242.00	242.00	1	5,433	0.02%
2023/11/07	7.1	249.78	6.1	251.48	243.50	1	5,584	0.02%
2023/11/06	0.1	249.00	1	246.00	247.00	-0.9	5,726	-0.02%
2023/11/03	3	250.33	2	250.50	244.50	1	5,828	0.02%
2023/11/02	2	247.75	3	246.17	248.50	-1	5,801	-0.02%
2023/11/01	2	253.24	2	250.00	251.00	0	5,757	0.00%
2023/10/31	5	255.40	5	253.90	252.00	0	5,689	0.00%
2023/10/30	5	256.40	3	255.33	252.00	2	5,730	0.03%
2023/10/27	6	253.67	7	256.86	254.00	-1	5,619	-0.02%
2023/10/26	2	239.75	1	241.00	236.00	1	5,359	0.02%
2023/10/25	6.1	241.92	16	238.97	240.00	-10	5,272	-0.19%
2023/10/24	2.1	231.62	12	222.43	230.00	-9.9	5,133	-0.19%
2023/10/23	10.1	215.50	2.1	213.44	215.00	8	5,129	0.16%
2023/10/20	3	210.50	1	211.00	208.50	2	5,254	0.04%
2023/10/19	1	211.50	2	212.50	218.00	-1	5,417	-0.02%
2023/10/18	10	213.50	0	0.00	210.50	10	5,566	0.18%
2023/10/17	2	218.25	1	218.00	217.00	1	5,735	0.02%
2023/10/16	1	225.50	3	225.00	220.50	-2	5,918	-0.03%
2023/10/13	5.4	232.81	3	230.50	227.50	2.4	5,982	0.04%
2023/10/12	0	0.00	1	230.00	232.50	-1	6,058	-0.02%
2023/10/11	0	0.00	1	234.50	232.00	-1	6,183	-0.02%
2023/10/06	1	237.50	0	0.00	238.00	1	6,303	0.02%
2023/10/03	0	237.00	1	234.00	234.00	-1	6,640	-0.01%
2023/09/28	1	240.50	1	240.00	238.50	0	6,825	0.00%
2023/09/27	0	0.00	1	236.00	237.00	-1	6,999	-0.01%
2023/09/25	1	236.00	1	238.50	239.50	0	7,529	0.00%
2023/09/22	3	233.00	3	232.67	234.00	0	7,696	0.00%
2023/09/21	1	229.00	1	232.50	233.50	0	7,937	0.00%
2023/09/20	2	243.00	42	241.00	237.50	-40	8,128	-0.49%
2023/09/19	0.1	251.50	2	250.75	249.50	-2	8,256	-0.02%
2023/09/18	1	246.50	1	248.00	246.50	0	8,281	0.00%
2023/09/15	1	243.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	1	245.50	1	247.00	246.50	0	8,414	0.00%
2023/09/13	0	0.00	1	241.50	242.50	-1	8,469	-0.01%
2023/09/12	3.2	236.89	2	239.50	240.00	1.2	8,595	0.01%
2023/09/11	1	246.00	1	246.00	246.00	0	8,647	0.00%
2023/09/08	0	0.00	3	244.17	246.00	-3	8,758	-0.03%
2023/09/07	2	247.50	1	248.00	247.50	1	8,766	0.01%
2023/09/06	3	250.67	2	250.75	250.00	1	8,820	0.01%
2023/09/05	3	252.00	0	0.00	250.00	3	8,860	0.03%
2023/09/04	24	258.85	1	255.00	256.00	23	8,916	0.26%
2023/09/01	2	257.25	4	258.50	258.50	-2	8,964	-0.02%
2023/08/31	24	256.00	3	254.17	253.50	21	9,023	0.23%
2023/08/30	4	255.75	5	256.70	257.00	-1	9,202	-0.01%
2023/08/29	1	251.00	1	249.50	252.00	0	9,210	0.00%
2023/08/28	1	247.00	1	249.50	247.50	0	9,262	0.00%
2023/08/25	1	252.00	4	248.75	248.00	-3	9,287	-0.03%
2023/08/24	2	253.50	2.1	250.02	249.50	-0.1	9,305	0.00%
2023/08/23	1	251.50	2	253.25	249.50	-1	9,304	-0.01%
2023/08/22	4	257.13	2	257.00	255.00	2	9,425	0.02%
2023/08/21	3	259.83	7	260.07	260.00	-4	9,482	-0.04%
2023/08/18	1	257.50	12.1	257.92	254.00	-11.1	9,590	-0.12%
2023/08/17	8	260.94	8	260.81	259.50	0	9,709	0.00%
2023/08/16	23	271.30	12	272.21	268.00	11	9,745	0.11%
2023/08/15	5	257.80	12	261.21	263.50	-7	10,042	-0.07%
2023/08/14	7.1	251.40	9.4	255.21	250.00	-2.3	10,398	-0.02%
2023/08/11	6.4	280.70	12	276.29	269.00	-5.6	10,493	-0.05%
2023/08/10	5	290.00	5	285.40	286.00	0	10,356	0.00%
2023/08/09	6	286.48	3	289.17	292.00	3	10,287	0.03%
2023/08/08	1	286.50	1	280.50	280.50	0	10,417	0.00%
2023/08/07	1	290.50	1	286.00	285.50	0	10,717	0.00%
2023/08/04	2	285.50	2	287.25	289.50	0	10,779	0.00%
2023/08/02	4.1	293.55	3.1	290.26	285.50	1	10,840	0.01%
2023/08/01	3	292.49	1	292.50	293.00	2	10,808	0.02%
2023/07/31	2	287.50	4	285.75	286.50	-2	10,838	-0.02%
2023/07/28	3	288.17	3.1	290.58	286.00	-0.1	11,103	0.00%
2023/07/27	2.1	295.22	1	292.50	291.50	1.1	11,155	0.01%
2023/07/26	1.1	304.05	2	291.50	291.00	-0.9	11,327	-0.01%
2023/07/25	2.1	300.43	3	301.67	301.00	-0.9	11,201	-0.01%
2023/07/24	9	302.17	16.2	300.01	302.00	-7.2	11,079	-0.06%
2023/07/21	6	292.50	7	294.29	291.00	-1	10,941	-0.01%
2023/07/20	8	294.68	15	289.97	287.00	-7	10,868	-0.06%
2023/07/19	15	292.67	6	291.67	292.00	9	10,780	0.08%
2023/07/18	2	285.24	0	0.00	283.00	2	10,718	0.02%
2023/07/17	3	285.67	1	285.50	288.50	2	10,907	0.02%
2023/07/14	3	276.67	3	278.67	277.50	0	10,937	0.00%
2023/07/13	2	292.43	4	285.88	280.00	-2	10,846	-0.02%
2023/07/12	11.1	290.46	10	289.05	290.00	1.1	10,748	0.01%
2023/07/11	3	285.00	2	283.25	283.00	1	10,628	0.01%
2023/07/10	10.2	283.83	3	284.00	285.00	7.2	10,638	0.07%
2023/07/07	2	291.74	1	285.50	284.50	1	10,601	0.01%
2023/07/06	2	296.70	3	290.83	290.00	-1	10,550	-0.01%
2023/07/05	7	303.00	4	302.50	294.50	3	10,508	0.03%
2023/07/04	14.1	300.05	2	302.25	297.00	12.1	10,684	0.11%
2023/07/03	16.2	301.88	11.5	300.30	299.00	4.7	10,815	0.04%
2023/06/30	2	337.00	4	332.13	325.50	-2	10,553	-0.02%
2023/06/29	17	342.32	13.1	338.28	338.50	3.9	10,581	0.04%
2023/06/28	3	336.00	10	334.21	333.50	-7	10,466	-0.07%
2023/06/27	7	323.36	12.1	326.45	329.00	-5.1	10,336	-0.05%
2023/06/21	1	313.49	0	0.00	308.00	1	10,262	0.01%
2023/06/20	7	323.21	2	329.75	320.00	5	10,186	0.05%
2023/06/19	1	324.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	3.1	327.23	5	329.30	323.00	-1.9	10,180	-0.02%
2023/06/15	6	326.00	3.2	326.38	330.00	2.8	10,090	0.03%
2023/06/13	3	315.00	2	313.00	311.50	1	10,016	0.01%
2023/06/12	1.2	320.23	7	321.07	314.00	-5.8	10,106	-0.06%
2023/06/09	9	319.00	0	0.00	319.00	9	10,155	0.09%
2023/06/08	5	318.10	1	324.50	311.00	4	10,193	0.04%
2023/06/07	2.1	316.14	2	319.75	322.00	0.1	10,291	0.00%
2023/06/06	0.3	318.08	0	0.00	315.50	0.3	10,290	0.00%
2023/06/05	15.4	334.15	13	322.58	315.50	2.4	10,443	0.02%
2023/06/02	1	319.00	1	320.00	320.50	0	10,354	0.00%
2023/06/01	5	325.80	7	322.36	320.00	-2	10,395	-0.02%
2023/05/31	0	0.00	2.1	334.47	327.00	-2.1	10,410	-0.02%
2023/05/30	2	333.00	2.1	329.93	328.50	-0.1	10,438	0.00%
2023/05/29	2	329.75	2	331.50	330.50	0	10,451	0.00%
2023/05/26	8.1	334.87	2	333.50	327.00	6.1	10,501	0.06%
2023/05/25	5	332.50	3	335.50	331.00	2	10,435	0.02%
2023/05/24	3.1	331.77	13	331.23	334.50	-9.9	10,597	-0.09%
2023/05/23	18	338.50	7.2	338.00	342.00	10.8	10,554	0.10%
2023/05/22	6.1	335.16	5	332.90	332.00	1.1	10,623	0.01%
2023/05/19	26	342.50	18	343.75	343.50	8	10,942	0.07%
2023/05/18	30	328.72	30	329.70	339.00	0	10,548	0.00%
2023/05/17	9	302.22	22.1	292.23	308.50	-13.1	10,167	-0.13%
2023/05/16	16	278.94	6	278.83	280.50	10	10,044	0.10%
2023/05/15	9.1	286.58	15	281.37	275.50	-5.9	10,505	-0.06%
2023/05/12	19.1	289.09	21	289.40	289.00	-1.9	10,560	-0.02%
2023/05/11	19.1	289.09	21	289.40	283.50	-1.9	10,608	-0.02%
2023/05/10	8	279.48	11	278.14	285.00	-3	10,557	-0.03%
2023/05/09	6	284.83	4	283.63	279.00	2	11,202	0.02%
2023/05/08	3	283.00	10.1	285.08	287.00	-7.1	11,495	-0.06%
2023/05/05	10	280.25	10	282.35	281.50	0	11,577	0.00%
2023/05/04	16.1	280.15	20.3	278.41	279.00	-4.2	11,585	-0.04%
2023/05/03	10.2	272.02	10	277.25	272.50	0.2	11,322	0.00%
2023/05/02	26	275.27	30	275.07	278.00	-4	11,293	-0.04%
2023/04/28	3.1	259.84	3	261.67	259.50	0.1	11,163	0.00%
2023/04/27	3	253.17	2	255.50	257.00	1	11,317	0.01%
2023/04/26	4	251.25	5	253.90	254.00	-1	11,495	-0.01%
2023/04/25	2.5	261.64	13.3	263.59	254.50	-10.8	11,533	-0.09%
2023/04/24	15	258.43	11	255.91	260.50	4	11,571	0.03%
2023/04/21	9.2	257.71	6	253.75	250.00	3.2	11,703	0.03%
2023/04/20	26.3	274.18	15	271.07	265.00	11.3	11,657	0.10%
2023/04/19	3	268.32	7	269.36	269.00	-4	11,532	-0.03%
2023/04/18	1	265.50	1	268.00	265.50	0	11,483	0.00%
2023/04/17	1	265.50	3	266.00	262.00	-2	11,531	-0.02%
2023/04/14	12	267.67	4	267.00	265.00	8	11,654	0.07%
2023/04/13	8	272.75	17	273.56	267.00	-9	11,820	-0.08%
2023/04/12	15	270.80	5	271.20	267.50	10	12,000	0.08%
2023/04/11	0	0.00	1	265.50	265.50	-1	12,263	-0.01%
2023/04/10	0	0.00	1	277.50	265.50	-1	12,365	-0.01%
2023/04/07	35.1	276.05	53	275.50	273.00	-18	12,493	-0.14%
2023/04/06	35	269.76	21.5	266.33	269.50	13.6	12,364	0.11%
2023/03/31	3.1	252.98	1	252.00	251.00	2.1	12,223	0.02%
2023/03/30	11.2	260.47	20	258.30	257.50	-8.9	12,342	-0.07%
2023/03/29	11	256.68	1	255.00	258.00	10	12,279	0.08%
2023/03/28	2.2	251.44	15	255.53	246.00	-12.8	12,297	-0.10%
2023/03/27	5.1	254.51	6	253.83	252.00	-0.9	12,263	-0.01%
2023/03/24	10	251.80	11	249.91	252.50	-1	12,406	-0.01%
2023/03/23	10	244.10	8	244.94	244.00	2	12,539	0.02%
2023/03/22	2.2	244.73	0	0.00	243.50	2.2	12,526	0.02%
2023/03/21	3.1	245.37	0	0.00	243.50	3.1	12,477	0.02%
2023/03/20	4	248.13	1	249.00	248.50	3	12,412	0.02%
2023/03/17	5	248.80	15	247.30	247.50	-10	12,389	-0.08%
2023/03/16	9	248.78	10	247.75	245.50	-1	12,333	-0.01%
2023/03/15	20	256.50	0	0.00	254.50	20	12,230	0.16%
2023/03/14	5	253.70	1	248.00	248.00	4	12,164	0.03%
2023/03/13	3	251.50	1	253.00	250.00	2	12,117	0.02%
2023/03/10	13	261.49	10	260.10	255.00	3	12,041	0.03%
2023/03/09	2	273.00	2	271.00	270.00	0	11,896	0.00%
2023/03/08	10	277.50	8	282.00	271.50	2	11,878	0.02%
2023/03/07	11	282.09	9	281.17	277.50	2	11,702	0.02%
2023/03/06	3	283.00	4	283.75	285.00	-1	12,145	-0.01%
2023/03/03	2	282.25	1	287.50	278.50	1	13,111	0.01%
2023/03/02	2	285.00	0	0.00	283.50	2	13,927	0.01%
2023/03/01	0	0.00	3	283.00	278.50	-3	14,737	-0.02%
2023/02/24	4	281.13	0	0.00	281.00	4	15,311	0.03%
2023/02/23	2	282.00	9	282.33	285.00	-7	15,679	-0.04%
2023/02/22	12.1	282.49	5	287.20	276.50	7.1	16,351	0.04%
2023/02/21	5	285.90	3	284.00	287.00	2	16,517	0.01%
2023/02/20	4.1	293.83	2	285.50	284.50	2.1	16,869	0.01%
2023/02/17	18	290.36	23	292.50	294.50	-5	16,801	-0.03%
2023/02/16	9	281.61	16.1	276.90	284.00	-7.1	16,713	-0.04%
2023/02/15	5	271.70	10.1	271.01	272.50	-5.1	17,036	-0.03%
2023/02/14	22.1	272.12	16.1	270.35	267.50	6.1	17,159	0.04%
2023/02/13	31	283.56	38	283.34	277.50	-7	16,933	-0.04%
2023/02/10	20	280.48	19	279.68	277.50	1	16,509	0.01%
2023/02/09	12	282.00	9	283.22	276.00	3	16,298	0.02%
2023/02/08	17	282.53	12.1	283.42	284.00	4.9	16,106	0.03%
2023/02/07	40.1	280.05	41	280.38	281.00	-0.9	15,899	-0.01%
2023/02/06	17	262.50	21.1	268.93	273.50	-4.1	15,267	-0.03%
2023/02/03	16.1	250.53	16	249.78	249.00	0.1	14,987	0.00%
2023/02/02	8	246.11	10	244.55	247.00	-2	14,905	-0.01%
2023/02/01	4	238.88	2	240.73	237.50	2	14,915	0.01%
2023/01/31	2	236.50	1	239.50	238.00	1	15,027	0.01%
2023/01/17	2	244.25	5	246.70	243.50	-3	15,139	-0.02%
2023/01/16	11	240.96	12	234.83	244.00	-1	15,033	-0.01%
2023/01/13	0	0.00	2	228.50	230.00	-2	14,972	-0.01%
2023/01/12	7.1	233.68	5	233.20	230.50	2.1	15,079	0.01%
2023/01/11	15.1	247.24	11	246.59	240.50	4.1	15,022	0.03%
2023/01/10	2	246.25	1	251.00	244.00	1	15,027	0.01%
2023/01/09	7	250.36	8	249.19	249.00	-1	15,190	-0.01%
2023/01/06	4	242.75	4	242.63	240.50	0	15,412	0.00%
2023/01/05	3	245.00	2	248.50	239.50	1	15,764	0.01%
2023/01/04	5	251.30	5	248.80	243.50	0	16,017	0.00%
2023/01/03	3	248.50	5	249.90	250.50	-2	16,305	-0.01%
2022/12/30	8	249.13	8	248.13	246.00	0	16,433	0.00%
2022/12/29	3	245.83	7.1	243.04	250.00	-4.1	16,415	-0.02%
2022/12/28	1	240.00	0	0.00	238.50	1	16,430	0.01%
2022/12/27	2	232.50	2	234.75	237.50	0	16,705	0.00%
2022/12/26	7	239.29	8	238.31	240.50	-1	16,719	-0.01%
2022/12/23	8	234.38	6	231.50	232.00	2	16,719	0.01%
2022/12/22	17	229.65	16	229.13	231.50	1	16,890	0.01%
2022/12/21	13	234.12	13	233.08	228.50	0	16,922	0.00%
2022/12/20	12	234.33	13	231.42	225.50	-1	17,186	-0.01%
2022/12/19	3	236.50	3	238.17	237.00	0	17,308	0.00%
2022/12/16	3	242.67	4	241.88	234.50	-1	17,539	-0.01%
2022/12/15	16	244.87	11	246.68	241.00	5	17,789	0.03%
2022/12/14	3	257.00	0	0.00	255.00	3	17,895	0.02%
2022/12/13	0	0.00	1	258.00	251.50	-1	18,254	-0.01%
2022/12/12	1	252.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	2	247.00	1	254.00	254.00	1	18,682	0.01%
2022/12/08	0	0.00	2	240.50	240.50	-2	19,002	-0.01%
2022/12/07	3	252.57	3.2	245.56	244.00	-0.2	19,374	0.00%
2022/12/06	2	255.25	2	263.00	249.50	0	19,596	0.00%
2022/12/05	7	255.36	7	259.29	269.50	0	19,919	0.00%
2022/12/02	0	0.00	2	248.25	245.50	-2	20,045	-0.01%
2022/12/01	5	249.20	0	0.00	246.50	5	20,315	0.02%
2022/11/30	0	0.00	2	233.25	244.00	-2	20,795	-0.01%
2022/11/29	2	238.00	7.1	233.63	233.50	-5.1	21,046	-0.02%
2022/11/28	13.1	242.83	15	244.87	246.50	-2	21,276	-0.01%
2022/11/25	36.2	247.37	33.1	246.77	245.50	3.1	20,880	0.01%
2022/11/24	33.2	227.64	26	226.85	239.00	7.2	20,189	0.04%
2022/11/23	33	207.36	37	208.92	217.50	-4	19,465	-0.02%
2022/11/22	15	194.87	17	193.62	198.00	-2	18,795	-0.01%
2022/11/21	14	190.11	15	191.03	192.00	-1	18,766	-0.01%
2022/11/18	38	183.92	51.1	181.73	187.00	-13.1	18,572	-0.07%
2022/11/17	24	174.65	27	175.06	174.00	-3	18,131	-0.02%
2022/11/16	20	175.63	22	171.80	170.00	-2	18,063	-0.01%
2022/11/15	5	170.30	9	170.83	169.00	-4	18,102	-0.02%
2022/11/14	8.1	170.54	5.4	170.29	171.00	2.7	18,652	0.01%
2022/11/11	12	163.92	20.2	165.59	171.50	-8.2	18,760	-0.04%
2022/11/10	6	161.33	1	156.50	156.00	5	19,133	0.03%
2022/11/09	0	0.00	0.3	161.33	162.50	-0.3	19,230	0.00%
2022/11/08	7.5	162.56	7	162.86	159.50	0.5	19,261	0.00%
2022/11/07	0	0.00	1	161.00	159.50	-1	19,203	-0.01%
2022/11/04	29	160.84	26	162.79	159.00	3	19,278	0.02%
2022/11/03	13	161.04	9	161.17	163.00	4	19,264	0.02%
2022/11/02	14	159.57	20	158.90	160.00	-6	19,215	-0.03%
2022/11/01	9	157.06	5.2	157.60	158.50	3.8	19,181	0.02%
2022/10/31	3	154.67	4	155.50	154.50	-1	19,107	-0.01%
2022/10/28	1	148.50	11	149.91	151.00	-10	19,040	-0.05%
2022/10/27	2	147.50	3.4	146.97	149.50	-1.4	18,960	-0.01%
2022/10/26	11.2	140.41	5	141.50	143.00	6.2	18,882	0.03%
2022/10/25	1.5	143.81	12.1	141.81	143.00	-10.7	18,760	-0.06%
2022/10/24	1	150.00	10	151.15	147.50	-9	18,673	-0.05%
2022/10/21	6	150.17	3	151.17	146.50	3	18,672	0.02%
2022/10/20	6	148.25	8.1	152.39	155.00	-2.1	18,703	-0.01%
2022/10/19	14	153.61	10	153.45	153.00	4	18,786	0.02%
2022/10/18	9	153.00	18.2	152.31	153.00	-9.2	19,182	-0.05%
2022/10/17	16	146.09	5	145.10	148.50	11	19,289	0.06%
2022/10/14	16.3	154.57	25.2	154.92	153.00	-8.9	19,110	-0.05%
2022/10/13	33.2	154.78	28	155.54	148.50	5.2	18,790	0.03%
2022/10/12	12	163.79	1	164.50	161.50	11	18,489	0.06%
2022/10/11	57.1	162.85	39	164.24	159.50	18.1	18,286	0.10%
2022/10/07	14	170.89	18	169.25	168.00	-4	18,030	-0.02%
2022/10/06	27	168.65	32	170.59	172.00	-5	17,876	-0.03%
2022/10/05	35	169.43	40	168.68	170.50	-5	17,793	-0.03%
2022/10/04	21	167.14	21.2	168.04	167.00	-0.2	17,617	0.00%
2022/10/03	17	160.61	14	161.29	157.50	3	17,590	0.02%
2022/09/30	21	156.55	13	159.81	162.50	8	17,688	0.05%
2022/09/29	41.1	158.46	71	159.77	158.00	-29.9	17,667	-0.17%
2022/09/28	46	156.62	36	157.68	154.00	10	17,494	0.06%
2022/09/27	29	159.19	36	160.53	166.00	-7	17,482	-0.04%
2022/09/26	11.1	161.91	8	164.39	162.00	3	17,307	0.02%
2022/09/23	29.4	166.28	41	165.94	166.00	-11.6	17,314	-0.07%
2022/09/22	22	173.39	21	173.19	174.00	1	17,473	0.01%
2022/09/21	29	170.50	28	169.57	169.00	1	17,566	0.01%
2022/09/20	3	171.67	8.2	170.81	173.50	-5.2	17,686	-0.03%
2022/09/19	12	167.16	8	164.06	163.00	4	17,583	0.02%
2022/09/16	2	168.50	5	170.30	171.00	-3	17,573	-0.02%
2022/09/15	8	171.63	2	171.50	168.00	6	17,621	0.03%
2022/09/14	8	164.38	10	167.20	170.00	-2	17,559	-0.01%
2022/09/13	16	165.47	11	163.18	165.00	5	17,429	0.03%
2022/09/12	9	163.27	13	156.77	164.00	-4	17,644	-0.02%
2022/09/08	4	152.38	4	152.50	154.00	0	17,765	0.00%
2022/09/07	19	152.66	7	153.14	151.50	12	17,825	0.07%
2022/09/06	24	158.88	43	159.63	154.00	-19	17,954	-0.11%
2022/09/05	15	171.56	12	170.96	166.50	3	17,691	0.02%
2022/09/02	11.1	174.51	4	171.50	170.00	7.1	17,738	0.04%
2022/09/01	3.4	173.06	10	173.40	169.00	-6.6	17,737	-0.04%
2022/08/31	20	178.80	11	178.14	173.50	9	18,090	0.05%
2022/08/30	2.2	171.09	6	174.58	174.00	-3.8	18,361	-0.02%
2022/08/29	15.6	171.02	2	169.25	169.50	13.6	18,399	0.07%
2022/08/26	31.2	180.55	26	179.40	176.00	5.2	18,189	0.03%
2022/08/25	20	175.43	16	175.53	175.50	4	17,591	0.02%
2022/08/24	35.1	176.64	28.1	176.03	174.00	7	17,325	0.04%
2022/08/23	12	178.08	12	176.75	176.00	0	16,999	0.00%
2022/08/22	28	186.96	22	182.11	180.00	6	16,681	0.04%
2022/08/19	26.1	186.83	42.1	184.86	184.50	-16.1	16,210	-0.10%
2022/08/18	39.1	179.00	41	174.90	184.50	-1.9	15,635	-0.01%
2022/08/17	55.2	163.69	57	164.82	168.00	-1.8	15,227	-0.01%
2022/08/16	65	158.86	77	155.18	161.50	-12	14,415	-0.08%
2022/08/15	2.1	143.19	4	146.13	147.00	-1.9	14,136	-0.01%
2022/08/12	1.2	142.04	2	143.00	145.00	-0.8	14,246	-0.01%
2022/08/11	7.3	144.18	3	144.33	143.00	4.3	14,631	0.03%
2022/08/10	3.7	145.83	3	145.67	148.00	0.7	14,709	0.00%
2022/08/09	0.2	143.00	0	0.00	141.50	0.2	14,685	0.00%
2022/08/08	14.3	142.73	10	142.45	143.00	4.3	14,700	0.03%
2022/08/05	1.2	141.42	1.1	139.50	142.00	0.1	14,683	0.00%
2022/08/04	1	131.50	0	0.00	135.00	1	14,680	0.01%
2022/08/03	6.2	134.58	2	133.00	133.50	4.2	14,638	0.03%
2022/08/02	7.1	135.17	4	133.00	133.00	3.1	14,641	0.02%
2022/08/01	2	140.25	3	140.17	138.00	-1	14,564	-0.01%
2022/07/29	12.1	141.17	0	0.00	141.50	12.1	14,575	0.08%
2022/07/28	23	142.96	26	143.67	141.50	-3	14,550	-0.02%
2022/07/27	29	141.97	29	142.91	141.50	0	14,504	0.00%
2022/07/26	21	147.83	14	144.68	142.00	7	14,371	0.05%
2022/07/25	49	146.69	48	149.07	149.50	1	14,073	0.01%
2022/07/22	13	142.15	22.1	142.34	144.50	-9.1	13,539	-0.07%
2022/07/21	12	130.42	22.2	131.34	135.00	-10.2	13,243	-0.08%
2022/07/20	2	131.98	4	130.88	130.00	-2	13,233	-0.01%
2022/07/19	11	131.45	14	131.43	130.00	-3	13,290	-0.02%
2022/07/18	50.1	129.82	44	131.07	130.00	6.1	13,242	0.05%
2022/07/15	34.1	132.70	6	130.83	131.00	28.1	13,165	0.21%
2022/07/14	26.1	137.09	22	137.27	137.00	4.1	13,057	0.03%
2022/07/13	15.1	138.32	19	139.71	139.50	-3.9	13,098	-0.03%
2022/07/12	39	135.58	46	134.87	135.00	-7	13,102	-0.05%
2022/07/11	39.1	136.47	67	136.21	139.00	-27.9	13,132	-0.21%
2022/07/08	66.5	140.03	54.2	140.04	135.00	12.3	12,878	0.10%
2022/07/07	20	140.35	7	144.29	146.00	13	12,717	0.10%
2022/07/06	34	145.35	35	147.56	143.50	-1	12,598	-0.01%
2022/07/05	29.1	140.53	38	141.95	148.00	-8.9	12,548	-0.07%
2022/07/04	27.4	139.93	25	137.82	141.50	2.4	12,505	0.02%
2022/07/01	64	147.16	62	146.48	142.50	2	12,654	0.02%
2022/06/30	50	154.99	50.1	155.22	153.50	-0.1	12,449	0.00%
2022/06/29	27	155.87	28.2	155.61	157.50	-1.2	12,114	-0.01%
2022/06/28	56.1	151.88	58	151.22	148.50	-1.9	11,846	-0.02%
2022/06/27	48	146.66	46	148.10	151.50	2	11,681	0.02%
2022/06/24	29	143.24	29.2	144.01	145.00	-0.2	12,069	0.00%
2022/06/23	31.1	140.99	31.3	143.19	143.50	-0.2	12,214	0.00%
2022/06/22	30.1	143.81	26	139.85	138.00	4.1	12,641	0.03%
2022/06/21	26	141.83	27.4	144.18	146.00	-1.4	12,601	-0.01%
2022/06/20	41.3	145.95	41	144.29	139.00	0.3	12,569	0.00%
2022/06/17	29	138.22	34	141.93	146.50	-5	12,181	-0.04%
2022/06/16	42	139.39	42	139.43	137.00	0	11,966	0.00%
2022/06/15	38.2	137.39	31	139.92	140.00	7.2	12,054	0.06%
2022/06/14	28.1	140.56	25	136.70	136.50	3.1	11,769	0.03%
2022/06/13	41.1	145.27	40.1	145.45	143.00	1.1	11,547	0.01%
2022/06/10	51.1	150.16	61	148.55	152.00	-9.9	11,272	-0.09%
2022/06/09	46	145.10	41.2	146.85	145.50	4.8	11,067	0.04%
2022/06/08	58.2	142.81	63	142.76	145.50	-4.8	10,603	-0.05%
2022/06/07	19	132.95	23	134.43	139.50	-4	10,082	-0.04%
2022/06/06	1	126.50	4	127.13	127.00	-3	9,962	-0.03%
2022/06/02	0.1	125.00	0	0.00	124.50	0.1	10,094	0.00%
2022/06/01	2.1	126.98	0	0.00	126.00	2.1	10,236	0.02%
2022/05/30	2	126.00	2	126.50	128.00	0	10,571	0.00%
2022/05/27	5	128.30	5	129.40	126.50	0	10,969	0.00%
2022/05/26	8.1	130.28	7	130.50	129.00	1.1	11,280	0.01%
2022/05/25	2	130.50	3	130.00	131.50	-1	11,444	-0.01%
2022/05/24	7	129.07	7	129.71	127.50	0	11,693	0.00%
2022/05/23	6.1	129.97	6	129.75	130.50	0.1	11,677	0.00%
2022/05/20	3	131.83	5	131.10	129.50	-2	11,628	-0.02%
2022/05/19	9	128.89	7.1	129.68	131.50	1.9	11,430	0.02%
2022/05/18	3	124.00	3	128.33	129.00	0	10,988	0.00%
2022/05/17	3	119.50	3	118.17	117.50	0	10,808	0.00%
2022/05/16	1	120.00	3	120.00	119.00	-2	10,699	-0.02%
2022/05/13	4	118.25	11	117.14	117.50	-7	10,620	-0.07%
2022/05/12	4	113.50	4	116.50	111.00	0	10,550	0.00%
2022/05/11	1	116.00	1	115.50	115.50	0	10,493	0.00%
2022/05/10	2.1	113.55	2	114.50	115.00	0.1	10,465	0.00%
2022/05/09	5	116.80	3	118.50	117.00	2	10,415	0.02%
2022/05/06	4	115.00	5	116.30	118.00	-1	10,399	-0.01%
2022/05/05	13	119.00	18	118.11	119.00	-5	10,353	-0.05%
2022/05/04	17	116.03	12	117.00	115.50	5	10,322	0.05%
2022/05/03	3	119.67	5	119.70	119.00	-2	10,284	-0.02%
2022/04/29	0	0.00	1	117.00	116.50	-1	10,221	-0.01%
2022/04/28	2	117.00	4	116.00	115.00	-2	10,223	-0.02%
2022/04/27	1	115.00	6	112.33	116.50	-5	10,192	-0.05%
2022/04/26	6	117.50	0	0.00	115.50	6	10,112	0.06%
2022/04/25	56.2	127.30	50	121.26	118.00	6.2	10,021	0.06%
2022/04/22	28	133.32	27	130.87	131.00	1	9,896	0.01%
2022/04/21	5	131.80	6	133.17	134.50	-1	9,825	-0.01%
2022/04/20	19	132.50	20	131.90	130.00	-1	9,747	-0.01%
2022/04/19	25	133.44	19	132.11	133.50	6	9,682	0.06%
2022/04/18	4	131.13	11.1	131.00	132.50	-7.1	9,489	-0.07%
2022/04/15	3	132.50	1	133.50	126.50	2	9,301	0.02%
2022/04/14	28	127.61	50	131.50	130.00	-22	9,135	-0.24%
2022/04/13	15	127.93	10	128.10	129.50	5	9,004	0.06%
2022/04/12	1.2	123.25	1	123.50	123.50	0.2	8,848	0.00%
2022/04/11	5.2	124.48	7.1	123.80	124.50	-1.9	8,762	-0.02%
2022/04/08	33.1	128.30	12	129.29	129.00	21.1	8,652	0.24%
2022/04/07	10.1	133.51	22	137.52	128.50	-11.9	8,453	-0.14%
2022/04/06	3	131.50	4	131.00	132.00	-1	8,085	-0.01%
2022/04/01	37	133.34	21	132.38	130.50	16	7,998	0.20%
2022/03/31	50	134.59	49	133.70	135.50	1	7,825	0.01%
2022/03/30	74	134.24	66	135.35	133.50	8	7,527	0.11%
2022/03/29	77	128.34	91.1	129.47	133.00	-14.1	7,236	-0.19%
2022/03/28	84	124.41	84	126.15	125.00	0	6,597	0.00%
2022/03/25	17	124.24	19.7	125.79	124.50	-2.7	6,204	-0.04%
2022/03/24	8	117.88	52	116.97	121.00	-44	5,562	-0.79%
2022/03/23	47	112.99	44	110.78	112.00	3	5,364	0.06%
2022/03/22	1	115.50	5	116.50	117.50	-4	5,208	-0.08%
2022/03/21	69	116.93	20	117.95	117.00	49	5,168	0.95%
2022/03/18	11	111.59	16	112.75	114.00	-5	4,936	-0.10%
2022/03/17	0	0.00	1	108.50	108.50	-1	4,691	-0.02%
2022/03/16	0	100.00	0	0.00	99.00	0	4,574	0.00%
2022/03/15	3	100.73	1	101.00	99.70	2	4,567	0.04%
2022/03/14	2	99.00	2	101.25	101.50	0	4,544	0.00%
2022/03/11	1.1	102.50	0	0.00	102.50	1.1	4,585	0.02%
2022/03/10	12	106.58	12	106.25	107.00	0	4,523	0.00%
2022/03/08	3	104.67	2	106.00	101.50	1	4,505	0.02%
2022/03/07	15.2	110.59	14	106.29	106.00	1.2	4,375	0.03%
2022/03/04	5.1	114.93	6	115.42	112.50	-0.9	4,228	-0.02%
2022/03/03	28	116.50	19	117.34	115.50	9	4,109	0.22%
2022/03/02	9	117.94	16	120.22	118.00	-7	3,932	-0.18%
2022/03/01	10	112.15	19	110.89	114.00	-9	3,615	-0.25%
2022/02/25	14	111.11	5.1	111.22	111.50	8.9	3,327	0.27%
2022/02/24	31.1	102.98	33	103.35	103.00	-1.9	3,034	-0.06%
2022/02/23	1	101.00	0	0.00	102.50	1	2,740	0.04%
2022/02/22	0	0.00	5	93.20	93.40	-5	2,852	-0.18%
2022/02/21	0	0.00	1	92.30	92.50	-1	2,948	-0.03%
2022/02/18	4	90.40	3	90.30	90.90	1	3,022	0.03%
2022/02/17	12	91.44	8	90.60	90.70	4	3,021	0.13%
2022/02/10	0	0.00	3	89.50	89.50	-3	2,996	-0.10%
2022/02/09	0	0.00	3	90.60	90.20	-3	2,987	-0.10%
2022/02/08	7	87.79	0	0.00	89.60	7	2,971	0.24%
2022/01/25	1	85.30	3	84.77	84.40	-2	2,928	-0.07%
2022/01/14	1	89.60	0	0.00	87.10	1	3,022	0.03%
2022/01/11	1	89.60	0	0.00	89.50	1	3,007	0.03%
2022/01/10	0	0.00	2	92.20	92.00	-2	2,976	-0.07%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/03	0	0.00	1	98.40	96.50	-1	2,981	-0.03%
2021/12/29	0	0.00	10	97.61	98.00	-10	3,020	-0.33%
2021/12/21	0	0.00	25	96.28	97.40	-25	3,237	-0.77%
2021/12/17	0.1	96.00	0	0.00	95.30	0.1	3,275	0.00%
2021/12/16	27	97.18	0	0.00	97.20	27	3,236	0.83%
2021/12/15	2	98.60	0	0.00	98.20	2	3,192	0.06%
2021/12/14	0	0.00	1	102.50	101.50	-1	3,130	-0.03%
2021/12/10	1	97.00	0	0.00	97.60	1	2,984	0.03%
2021/12/09	11	97.29	12	97.30	97.20	-1	2,976	-0.03%
2021/12/07	14	96.89	0	0.00	96.30	14	2,905	0.48%
2021/12/06	2	100.25	1	100.50	100.50	1	2,763	0.04%
2021/11/29	1	110.50	1	110.50	109.00	0	2,547	0.00%
2021/11/26	1	109.00	32	109.56	109.50	-31	2,501	-1.24%
2021/11/25	24	116.60	5	112.40	112.50	19	2,472	0.77%
2021/11/24	12	113.67	16	111.00	114.50	-4	2,376	-0.17%
2021/11/23	18	110.78	11	110.77	108.00	7	2,315	0.30%
2021/11/22	6.5	109.85	2	110.00	111.50	4.5	2,259	0.20%
2021/11/19	13	118.15	7	116.29	114.50	6	2,241	0.27%
2021/11/18	8	114.13	3.5	115.71	117.00	4.5	2,086	0.22%
2021/11/17	6	104.00	5	106.10	106.50	1	1,977	0.05%
2021/11/16	0	0.00	1	96.40	97.10	-1	2,005	-0.05%
2021/11/05	0	0.00	1	94.40	93.70	-1	2,366	-0.04%
2021/11/02	1	96.70	0	0.00	95.00	1	2,419	0.04%
2021/11/01	2	97.60	0	0.00	97.20	2	2,500	0.08%
2021/10/27	0	0.00	1	91.90	91.90	-1	2,734	-0.04%
2021/10/26	0	0.00	0	94.00	93.00	0	2,781	0.00%
2021/10/25	1	90.80	0	0.00	91.30	1	2,832	0.04%
2021/10/18	0	98.50	0	0.00	98.40	0	3,231	0.00%
2021/10/07	1	94.40	0	0.00	96.50	1	4,142	0.02%
2021/10/06	1	95.60	0	0.00	92.70	1	4,310	0.02%
2021/10/04	1	104.50	0	0.00	96.00	1	4,591	0.02%
2021/10/01	0.4	104.50	5	102.50	104.00	-4.6	4,549	-0.10%
2021/09/30	0.1	101.00	12	108.00	108.00	-11.9	4,537	-0.26%
2021/09/28	1	105.50	0	0.00	104.00	1	4,539	0.02%
2021/09/23	0	0.00	2	99.30	98.80	-2	4,735	-0.04%
2021/09/22	4	97.30	0	0.00	97.50	4	4,887	0.08%
2021/09/17	0	0.00	5	101.80	102.00	-5	4,895	-0.10%
2021/09/16	5	100.50	0	0.00	101.00	5	4,900	0.10%
2021/09/15	5	99.80	0	0.00	101.00	5	4,886	0.10%
2021/09/08	5	101.00	0	0.00	100.00	5	4,873	0.10%
2021/09/07	0	0.00	19	104.00	105.00	-19	4,876	-0.39%
2021/09/06	19	101.89	0	0.00	102.00	19	4,880	0.39%
2021/09/03	0	0.00	12	106.50	105.50	-12	4,963	-0.24%
2021/09/02	12	102.50	0	0.00	102.50	12	4,990	0.24%
2021/09/01	1	107.00	0	0.00	106.50	1	4,978	0.02%
2021/08/30	1	109.00	1	104.50	105.00	0	5,009	0.00%
2021/08/26	0	0.00	0.1	107.19	106.50	-0.1	5,010	0.00%
2021/08/25	6	108.33	3	109.00	107.00	3	5,020	0.06%
2021/08/24	3.1	101.75	0	0.00	103.00	3.1	5,011	0.06%
2021/08/23	2	107.50	0	0.00	105.00	2	5,034	0.04%
2021/08/20	2	99.30	9	98.58	100.50	-7	5,061	-0.14%
2021/08/19	3	106.00	2	104.50	101.50	1	5,045	0.02%
2021/08/18	1	108.00	2	112.00	112.50	-1	5,022	-0.02%
2021/08/17	2	118.00	0	0.00	113.50	2	5,009	0.04%
2021/08/05	2	136.00	0	0.00	138.00	2	5,609	0.04%
2021/08/02	0	0.00	5	147.80	147.50	-5	5,320	-0.09%
2021/07/30	0	0.00	2	146.00	146.50	-2	5,268	-0.04%
2021/07/29	2	148.50	0	0.00	150.50	2	5,211	0.04%
2021/07/28	4	142.50	1	149.00	144.00	3	5,142	0.06%
2021/07/23	6	148.17	1	149.00	146.00	5	4,936	0.10%
2021/07/22	1	150.00	1	146.50	152.00	0	4,841	0.00%
2021/07/21	2	141.00	2	150.75	154.50	0	4,671	0.00%
2021/07/20	5	150.00	2	144.50	140.50	3	4,495	0.07%
2021/07/19	2	137.75	1	143.00	147.50	1	4,184	0.02%
2021/07/16	0	0.00	11	133.00	134.50	-11	4,024	-0.27%
2021/07/15	0	0.00	1	130.50	127.50	-1	3,925	-0.03%
2021/07/14	2	125.00	19	127.29	128.50	-17	3,801	-0.45%
2021/07/13	8	129.38	3	124.83	127.00	5	3,717	0.13%
2021/07/12	2	121.25	5	123.40	122.00	-3	3,522	-0.09%
2021/07/09	3	112.50	2	108.25	114.00	1	3,243	0.03%
2021/07/08	2	104.01	0	0.00	104.00	2	3,183	0.06%
2021/07/07	1	107.49	0	0.00	107.50	1	3,171	0.03%
2021/07/05	0	0.00	7	103.93	105.00	-7	3,089	-0.23%
2021/07/02	1	102.00	0	0.00	102.50	1	3,047	0.03%
2021/07/01	1	104.50	11	104.77	105.00	-10	2,988	-0.33%
2021/06/30	8	98.93	0	0.00	101.50	8	2,878	0.28%
2021/06/29	5	94.82	5	95.10	96.90	0	2,721	0.00%
2021/06/28	0	0.00	1	88.00	90.10	-1	2,584	-0.04%
2021/06/25	11	86.51	0	0.00	86.10	11	2,558	0.43%
2021/06/23	0	0.00	1	85.40	85.30	-1	2,555	-0.04%
2021/06/18	0	0.00	1	85.10	84.90	-1	2,547	-0.04%
2021/06/11	3	90.47	10	90.36	87.40	-7	2,501	-0.28%
2021/06/10	1	93.80	1	93.20	94.20	0	2,403	0.00%
2021/06/02	1	91.70	0	0.00	90.40	1	2,264	0.04%
2021/06/01	0	0.00	3	91.13	92.30	-3	2,232	-0.13%
2021/05/31	3	92.73	1	93.70	93.00	2	2,198	0.09%
2021/05/28	5	95.02	0	0.00	94.90	5	2,136	0.23%
2021/05/27	15	95.35	16	95.55	96.40	-1	2,081	-0.05%
2021/05/26	5	92.80	0	0.00	92.20	5	1,979	0.25%
2021/05/24	5	92.00	1	91.50	92.10	4	1,865	0.21%
2021/05/21	2	90.95	5	89.96	91.00	-3	1,751	-0.17%
2021/05/20	3	89.63	22	94.01	86.00	-19	1,631	-1.16%
2021/05/19	6	86.85	5	87.10	88.00	1	1,454	0.07%
2021/05/18	4	83.30	4	83.98	83.90	0	1,327	0.00%
2021/05/17	2	81.45	0	0.00	82.50	2	1,212	0.16%
2021/04/20	0	0.00	1	82.80	83.00	-1	1,004	-0.10%
2021/04/19	8	83.40	34	83.99	83.70	-26	1,000	-2.60%
2021/04/16	0	0.00	18	83.00	82.20	-18	981	-1.83%
2021/04/15	1	83.30	0	0.00	83.10	1	977	0.10%
2021/04/07	10	80.50	10	80.50	80.10	0	881	0.00%
2021/03/24	0	0.00	1	75.80	75.90	-1	811	-0.12%
2021/03/11	0	0.00	5	76.00	75.00	-5	806	-0.62%
2021/03/09	5	73.10	0	0.00	72.80	5	790	0.63%
2021/01/20	0	0.00	1	73.00	71.40	-1	931	-0.11%
2021/01/19	1	74.70	0	0.00	73.60	1	919	0.11%
2020/12/29	3	79.47	0	0.00	79.20	3	924	0.32%
2020/12/28	9	80.67	0	0.00	80.50	9	922	0.98%
2020/12/25	11	80.95	0	0.00	81.20	11	920	1.19%
2020/12/24	1	81.30	0	0.00	81.10	1	940	0.11%
2020/12/23	8	81.60	0	0.00	81.60	8	1,097	0.73%
2020/12/22	13	82.27	0	0.00	82.00	13	1,142	1.14%
2020/12/11	2	82.90	0	0.00	82.40	2	1,338	0.15%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/11/20	0	0.00	9	88.00	86.50	-9	1,460	-0.62%
2020/11/12	0	0.00	21	85.52	85.40	-21	1,455	-1.44%
2020/11/11	0	0.00	17	84.70	84.20	-17	1,470	-1.16%
2020/11/10	1	84.30	0	0.00	84.20	1	1,462	0.07%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/05	1	83.00	1	84.20	82.80	0	1,481	0.00%
2020/11/04	1	82.50	1	83.50	82.50	0	1,473	0.00%
2020/11/02	2	79.75	0	0.00	80.00	2	1,438	0.14%
2020/10/30	0	0.00	1	80.60	80.00	-1	1,442	-0.07%
2020/10/21	3	81.60	0	0.00	81.60	3	1,491	0.20%
2020/10/19	5	80.50	0	0.00	80.50	5	1,505	0.33%
2020/10/08	12	80.10	0	0.00	80.20	12	1,648	0.73%
2020/09/24	0	0.00	7	84.00	84.40	-7	1,748	-0.40%
2020/09/21	1	85.20	0	0.00	84.30	1	1,720	0.06%
2020/09/18	7	85.99	2	85.80	85.00	5	1,740	0.29%
2020/09/17	0	0.00	2	83.20	82.80	-2	1,852	-0.11%
2020/09/11	10	80.68	0	0.00	79.60	10	1,933	0.52%
2020/09/10	0	0.00	5	82.70	82.70	-5	1,933	-0.26%
2020/09/07	1	79.20	0	0.00	78.90	1	1,930	0.05%
2020/08/28	0	0.00	6	81.30	80.80	-6	2,112	-0.28%
2020/08/20	1	76.00	0	0.00	76.60	1	2,159	0.05%
2020/08/18	0	0.00	1	81.40	82.50	-1	2,226	-0.04%
2020/08/17	0	0.00	1	80.40	82.00	-1	2,250	-0.04%
2020/08/06	1	78.70	0	0.00	78.70	1	2,326	0.04%
2020/08/03	1	78.20	0	0.00	78.20	1	2,414	0.04%
2020/07/30	1	78.90	0	0.00	78.30	1	2,635	0.04%
2020/07/29	0	0.00	1	77.50	78.00	-1	2,706	-0.04%
2020/07/27	1	77.70	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	80.00	0	0.00	80.50	1	2,799	0.04%
2020/07/23	0	0.00	1	82.40	82.20	-1	2,817	-0.04%
2020/07/21	5	82.50	4	82.50	82.00	1	2,831	0.04%
2020/07/20	1	80.60	0	0.00	81.40	1	2,852	0.04%
2020/07/17	1	80.30	1	81.00	79.60	0	2,856	0.00%
2020/07/16	3	82.13	0	0.00	82.50	3	2,864	0.10%
2020/07/15	6	83.87	1	84.60	82.50	5	2,901	0.17%
2020/07/13	2	86.75	0	0.00	85.40	2	2,912	0.07%
2020/07/10	20	86.37	11	88.64	84.40	9	2,898	0.31%
2020/07/09	13	88.75	8	86.64	87.50	5	2,857	0.17%
2020/07/08	1	82.90	2	83.15	83.60	-1	2,814	-0.04%
2020/07/03	1	82.40	0	0.00	82.00	1	2,912	0.03%
2020/07/01	0	0.00	1	82.90	83.40	-1	2,920	-0.03%
2020/06/29	5	85.10	0	0.00	83.20	5	2,962	0.17%
2020/06/24	37	88.71	21	85.57	85.10	16	2,946	0.54%
2020/06/23	0	0.00	6	89.50	89.50	-6	2,823	-0.21%
2020/06/18	0	0.00	9	85.40	83.00	-9	2,818	-0.32%
2020/06/16	1	83.10	0	0.00	83.00	1	2,815	0.04%
2020/06/12	1	77.90	0	0.00	78.40	1	2,875	0.03%
2020/06/11	1	79.80	0	0.00	79.00	1	2,899	0.03%
2020/06/09	0	0.00	1	81.70	83.10	-1	2,949	-0.03%
2020/06/03	0	0.00	1	81.00	80.30	-1	3,022	-0.03%
2020/06/02	1	80.00	1	79.30	79.50	0	3,002	0.00%
2020/05/28	0	0.00	1	79.70	78.10	-1	3,098	-0.03%
2020/05/27	1	80.30	0	0.00	79.70	1	3,096	0.03%
2020/05/26	1	80.80	1	82.50	80.10	0	3,083	0.00%
2020/05/22	0	0.00	1	80.70	77.80	-1	2,962	-0.03%
2020/05/19	0	0.00	1	77.30	77.30	-1	2,900	-0.03%
2020/05/18	1	77.60	2	76.00	77.50	-1	2,885	-0.03%
2020/05/14	1	78.70	0	0.00	75.10	1	2,869	0.03%
2020/05/13	2	77.75	3	78.30	78.10	-1	2,853	-0.04%
2020/05/11	0	0.00	1	77.20	78.20	-1	2,866	-0.03%
2020/05/08	3	78.77	0	0.00	77.40	3	2,874	0.10%
2020/05/07	7	82.56	1	83.00	81.20	6	2,834	0.21%
2020/05/06	1	81.40	2	82.50	81.40	-1	2,806	-0.04%
2020/05/05	4	77.30	5	76.90	78.10	-1	2,672	-0.04%
2020/05/04	6	74.53	0	0.00	74.50	6	2,633	0.23%
2020/04/30	2	75.00	1	76.50	74.90	1	2,640	0.04%
2020/04/28	1	72.00	0	0.00	72.00	1	2,618	0.04%
2020/04/22	1	66.30	0	0.00	68.60	1	2,669	0.04%
2020/04/21	1	67.80	2	69.40	67.30	-1	2,693	-0.04%
2020/04/20	2	72.70	0	0.00	71.40	2	2,725	0.07%
2020/04/17	0	0.00	6	70.88	70.30	-6	2,932	-0.20%
2020/04/15	0	0.00	1	70.30	70.30	-1	2,951	-0.03%
2020/04/14	6	69.77	5	69.24	69.70	1	2,954	0.03%
2020/04/13	0	0.00	1	70.00	68.30	-1	2,981	-0.03%
2020/04/10	1	69.60	1	69.00	68.70	0	2,951	0.00%
2020/04/09	5	67.08	7	67.07	69.10	-2	3,002	-0.07%
2020/04/08	0	0.00	1	63.50	64.10	-1	2,955	-0.03%
2020/04/07	1	63.00	0	0.00	63.80	1	3,115	0.03%
2020/04/06	2	61.80	1	61.00	62.30	1	3,142	0.03%
2020/03/31	2	60.00	5	60.62	60.20	-3	3,164	-0.09%
2020/03/30	3	55.93	0	0.00	58.00	3	3,164	0.09%
2020/03/27	1	55.60	7	56.23	57.50	-6	3,239	-0.19%
2020/03/26	1	54.70	2	54.30	53.40	-1	3,183	-0.03%
2020/03/25	2	51.35	0	0.00	52.90	2	3,148	0.06%
2020/03/24	0	0.00	13	46.92	48.10	-13	3,151	-0.41%
2020/03/20	2	51.10	6	50.37	49.50	-4	3,134	-0.13%
2020/03/18	4	54.60	2	55.60	53.00	2	3,112	0.06%
2020/03/16	0	0.00	1	68.70	65.30	-1	3,006	-0.03%
2020/03/12	3	83.30	4	82.93	79.90	-1	2,936	-0.03%
2020/03/11	6	90.43	1	91.00	88.70	5	2,899	0.17%
2020/03/09	2	98.00	3	96.13	94.70	-1	2,888	-0.03%
2020/03/06	2	94.80	2	95.60	95.70	0	2,851	0.00%
2020/03/05	13	96.41	14	95.53	95.30	-1	2,917	-0.03%
2020/03/04	2	95.30	0	0.00	94.40	2	3,053	0.07%
2020/03/03	3	95.40	6	92.92	94.60	-3	3,094	-0.10%
2020/03/02	1	85.60	1	87.40	88.30	0	3,082	0.00%
2020/02/27	2	88.10	0	0.00	87.00	2	3,119	0.06%
2020/02/25	2	89.95	2	91.20	91.30	0	3,183	0.00%
2020/02/24	2	91.85	0	0.00	91.50	2	3,275	0.06%
2020/02/21	0	0.00	10	94.70	93.20	-10	3,371	-0.30%
2020/02/19	10	93.60	0	0.00	93.60	10	3,438	0.29%
2020/02/17	0	0.00	9	94.46	93.00	-9	3,525	-0.26%
2020/02/14	8	92.80	2	92.50	92.80	6	3,581	0.17%
2020/02/12	0	0.00	1	93.10	92.70	-1	3,676	-0.03%
2020/02/11	1	91.40	24	92.44	91.40	-23	3,771	-0.61%
2020/02/10	4	88.75	5	89.36	89.80	-1	3,787	-0.03%
2020/02/07	3	89.37	1	89.40	88.70	2	3,856	0.05%
2020/02/06	23	90.65	0	0.00	90.20	23	3,854	0.60%
2020/02/05	1	90.70	1	91.90	90.80	0	3,968	0.00%
2020/02/04	0	0.00	10	90.00	90.10	-10	3,969	-0.25%
2020/02/03	11	87.50	0	0.00	88.00	11	3,941	0.28%
2020/01/30	6	93.60	0	0.00	93.60	6	3,935	0.15%
2020/01/20	2	104.50	0	0.00	104.00	2	3,952	0.05%
2020/01/15	1	108.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	0	0.00	1	106.50	107.00	-1	3,844	-0.03%
2020/01/13	13	116.42	11	109.95	109.00	2	3,798	0.05%
2020/01/10	1	114.50	13	115.69	114.50	-12	3,577	-0.34%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/08	1	109.50	1	108.00	109.50	0	3,538	0.00%
2020/01/07	1	108.50	0	0.00	108.00	1	3,530	0.03%
2020/01/06	25	116.90	10	114.00	113.50	15	3,479	0.43%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	8	115.88	13	116.62	115.00	-5	3,371	-0.15%
2019/12/30	0	0.00	5	115.00	115.00	-5	3,205	-0.16%
2019/12/24	1	112.50	1	111.00	111.00	0	3,346	0.00%
2019/12/23	5	109.50	7	110.21	113.00	-2	3,320	-0.06%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	105.00	1	107.00	108.00	0	3,217	0.00%
2019/12/12	0	0.00	1	107.50	107.50	-1	3,211	-0.03%
2019/12/11	1	108.00	1	109.50	109.00	0	3,208	0.00%
2019/11/28	19	115.11	5	114.40	114.00	14	3,322	0.42%
2019/11/27	1	115.50	3	115.67	115.50	-2	3,319	-0.06%
2019/11/26	0	0.00	1	113.50	115.00	-1	3,305	-0.03%
2019/11/21	0	0.00	1	106.00	110.00	-1	3,133	-0.03%
2019/11/19	2	113.50	2	111.50	110.00	0	3,194	0.00%
2019/11/18	2	110.50	1	109.50	112.00	1	3,200	0.03%
2019/11/14	3	103.67	0	0.00	102.50	3	3,154	0.10%
2019/11/06	0	0.00	1	107.50	106.50	-1	3,147	-0.03%
2019/11/05	1	105.00	0	0.00	107.00	1	3,100	0.03%
2019/11/04	0	0.00	1	102.00	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	10	100.00	101.50	-10	3,113	-0.32%
2019/10/31	1	99.30	2	99.30	97.50	-1	3,097	-0.03%
2019/10/30	3	100.23	2	100.00	99.00	1	3,173	0.03%
2019/10/29	1	98.40	1	97.60	97.20	0	3,287	0.00%
2019/10/24	0	0.00	6	96.42	96.80	-6	3,349	-0.18%
2019/10/23	0	0.00	6	94.48	95.20	-6	3,337	-0.18%
2019/10/22	1	91.10	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.20	0	0.00	91.10	1	3,361	0.03%
2019/10/18	1	93.00	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	1	92.10	92.50	-1	3,472	-0.03%
2019/10/16	7	90.11	0	0.00	90.10	7	3,566	0.20%
2019/10/15	1	91.10	1	91.00	91.00	0	3,637	0.00%
2019/10/09	1	92.00	0	0.00	91.70	1	3,964	0.03%
2019/10/08	1	94.50	0	0.00	94.40	1	4,032	0.02%
2019/10/03	1	96.80	0	0.00	96.00	1	4,147	0.02%
2019/09/27	0	0.00	1	100.00	99.10	-1	4,321	-0.02%
2019/09/26	1	102.50	2	102.75	102.00	-1	4,443	-0.02%
2019/09/25	2	98.90	3	98.20	99.10	-1	4,626	-0.02%
2019/09/23	0	0.00	1	96.20	96.40	-1	4,675	-0.02%
2019/09/20	1	95.30	0	0.00	95.20	1	4,734	0.02%
2019/09/17	0	0.00	1	96.40	96.30	-1	4,952	-0.02%
2019/09/12	0	0.00	1	95.30	94.80	-1	5,214	-0.02%
2019/09/11	1	94.10	3	93.87	95.20	-2	5,336	-0.04%
2019/09/06	1	98.00	0	0.00	98.00	1	5,913	0.02%
2019/09/05	2	99.75	0	0.00	99.40	2	5,986	0.03%
2019/09/04	3	103.00	4	102.75	102.00	-1	5,991	-0.02%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/29	2	99.40	2	100.50	98.80	0	6,064	0.00%
2019/08/28	2	98.70	1	97.20	99.50	1	6,050	0.02%
2019/08/23	4	100.00	4	98.80	98.10	0	6,163	0.00%
2019/08/22	0	0.00	1	98.60	97.00	-1	6,147	-0.02%
2019/08/21	1	97.50	0	0.00	97.70	1	6,203	0.02%
2019/08/20	0	0.00	8	98.85	99.10	-8	6,208	-0.13%
2019/08/19	1	95.50	2	95.15	95.30	-1	6,310	-0.02%
2019/08/16	1	92.20	1	91.70	91.50	0	6,389	0.00%
2019/08/15	4	93.08	0	0.00	92.50	4	6,509	0.06%
2019/08/14	2	98.45	2	96.60	96.40	0	6,532	0.00%
2019/08/13	5	99.26	3	99.83	98.00	2	6,534	0.03%
2019/08/08	5	94.70	16	94.68	94.40	-11	6,801	-0.16%
2019/08/07	10	93.80	0	0.00	94.20	10	6,967	0.14%
2019/08/06	2	94.00	2	93.45	94.50	0	6,981	0.00%
2019/08/05	0	0.00	1	93.40	91.80	-1	6,942	-0.01%
2019/08/02	2	100.00	2	99.70	98.40	0	6,904	0.00%
2019/08/01	1	101.00	3	100.33	99.00	-2	6,905	-0.03%
2019/07/31	5	99.74	2	99.90	98.80	3	6,888	0.04%
2019/07/30	6	110.25	0	0.00	108.50	6	6,670	0.09%
2019/07/26	0	0.00	1	121.50	121.50	-1	6,751	-0.01%
2019/07/25	3	120.50	0	0.00	120.00	3	6,772	0.04%
2019/07/24	4	123.63	6	123.92	123.00	-2	6,857	-0.03%
2019/07/23	21	122.02	21	121.95	121.00	0	6,929	0.00%
2019/07/22	3	122.17	1	121.50	121.50	2	7,018	0.03%
2019/07/19	10	123.50	60	120.33	120.50	-50	7,121	-0.70%
2019/07/18	3	123.83	1	127.50	122.50	2	7,141	0.03%
2019/07/17	12	124.42	10	124.50	124.00	2	7,199	0.03%
2019/07/16	12	122.75	13	124.23	124.00	-1	7,198	-0.01%
2019/07/15	2	120.50	39	120.65	122.00	-37	7,043	-0.53%
2019/07/12	1	117.00	1	118.00	117.00	0	6,933	0.00%
2019/07/11	25	117.00	65	115.50	114.50	-40	6,962	-0.57%
2019/07/10	40	116.75	0	0.00	117.00	40	7,052	0.57%
2019/07/09	17	115.00	10	117.00	115.00	7	7,262	0.10%
2019/07/08	30	116.25	2	116.50	115.00	28	7,385	0.38%
2019/07/05	2	119.00	0	0.00	120.00	2	7,655	0.03%
2019/07/04	0	0.00	3	118.67	117.00	-3	7,735	-0.04%
2019/07/03	5	118.00	2	118.00	118.00	3	7,830	0.04%
2019/07/02	7	118.29	61	116.30	117.00	-54	7,847	-0.69%
2019/07/01	2	110.50	0	0.00	112.00	2	7,776	0.03%
2019/06/27	28	111.61	2	112.00	113.00	26	7,985	0.33%
2019/06/26	6	110.00	0	0.00	111.00	6	8,050	0.07%
2019/06/25	8	112.06	15	112.80	112.00	-7	8,132	-0.09%
2019/06/24	7	114.57	4	113.50	113.50	3	8,241	0.04%
2019/06/21	16	117.16	8	117.69	116.00	8	8,307	0.10%
2019/06/20	56	115.86	37	114.99	117.00	19	8,286	0.23%
2019/06/19	13	112.88	16	114.31	113.00	-3	8,261	-0.04%
2019/06/18	20	111.60	26	114.35	110.50	-6	8,390	-0.07%
2019/06/17	16	111.53	20	111.58	112.50	-4	8,383	-0.05%
2019/06/14	9	106.78	31	105.23	107.00	-22	8,255	-0.27%
2019/06/13	4	103.25	9	104.11	102.50	-5	8,148	-0.06%
2019/06/12	3	101.00	5	102.40	104.00	-2	8,351	-0.02%
2019/06/11	2	102.75	1	104.00	101.00	1	8,488	0.01%
2019/06/10	1	103.00	3	100.83	103.00	-2	8,928	-0.02%
2019/06/06	4	98.45	1	99.10	98.80	3	9,213	0.03%
2019/06/05	4	99.65	2	102.50	98.50	2	9,261	0.02%
2019/06/03	10	103.65	1	104.50	100.50	9	9,497	0.09%
2019/05/31	2	104.50	0	0.00	103.50	2	9,559	0.02%
2019/05/30	12	104.92	12	104.50	104.00	0	9,631	0.00%
2019/05/29	15	105.93	11	106.68	105.00	4	9,784	0.04%
2019/05/28	18	106.81	12	106.63	108.50	6	9,943	0.06%
2019/05/27	11	104.23	6	104.83	104.00	5	9,925	0.05%
2019/05/24	22	105.73	13	108.00	104.50	9	10,059	0.09%
2019/05/23	2	101.50	1	104.00	105.00	1	9,946	0.01%
2019/05/22	2	103.50	2	102.00	101.50	0	9,930	0.00%
2019/05/21	7	96.14	14	98.76	100.00	-7	9,909	-0.07%
2019/05/20	9	98.91	4	99.53	97.80	5	10,089	0.05%
2019/05/17	4	99.85	4	100.88	99.80	0	10,302	0.00%
2019/05/16	20	103.25	30	101.68	100.00	-10	10,309	-0.10%
2019/05/15	0	0.00	14	98.79	102.00	-14	10,145	-0.14%
2019/05/14	6	90.70	4	91.73	93.00	2	10,134	0.02%
2019/05/13	1	91.50	5	92.06	91.50	-4	10,344	-0.04%
2019/05/10	4	91.68	3	94.70	91.50	1	10,486	0.01%
2019/05/09	16	96.12	38	94.54	92.70	-22	10,509	-0.21%
2019/05/08	9	98.71	9	99.02	97.80	0	10,650	0.00%
2019/05/07	7	98.29	3	98.90	98.80	4	10,661	0.04%
2019/05/06	28	98.31	12	97.43	96.60	16	10,796	0.15%
2019/05/03	4	97.20	3	96.90	98.70	1	10,910	0.01%
2019/05/02	3	93.10	6	94.08	94.80	-3	10,931	-0.03%
2019/04/30	41	93.86	14	93.70	94.00	27	10,897	0.25%
2019/04/29	3	90.77	2.2	90.71	89.80	0.8	10,771	0.01%
2019/04/26	3	97.67	1	98.80	95.00	2	10,651	0.02%
2019/04/25	9	100.77	5	99.54	98.00	4	10,556	0.04%
2019/04/24	4	106.25	0	0.00	104.00	4	10,417	0.04%
2019/04/23	2	111.50	10	109.85	110.00	-8	10,323	-0.08%
2019/04/22	2	101.50	3	105.67	105.50	-1	10,162	-0.01%
2019/04/19	2	106.00	2	104.00	101.50	0	10,128	0.00%
2019/04/18	0	0.00	3	105.00	104.00	-3	10,111	-0.03%
2019/04/17	6	108.17	7	108.21	106.50	-1	10,075	-0.01%
2019/04/16	11	105.68	9	104.78	105.50	2	10,023	0.02%
2019/04/15	11	108.68	8	112.25	105.50	3	9,913	0.03%
2019/04/12	9	113.39	5	113.50	112.50	4	9,713	0.04%
2019/04/11	25	111.02	44	109.58	110.50	-19	9,613	-0.20%
2019/04/10	32	115.64	10	115.85	117.00	22	9,301	0.24%
2019/04/09	22	114.57	13	114.81	113.00	9	9,170	0.10%
2019/04/08	35	118.00	18	115.94	113.00	17	9,023	0.19%
2019/04/03	7	121.43	26	121.96	120.00	-19	8,840	-0.21%
2019/04/02	22	116.16	12	116.25	115.50	10	8,605	0.12%
2019/04/01	24	120.73	11	123.14	117.50	13	8,423	0.15%
2019/03/29	4	123.63	3	124.50	121.50	1	8,290	0.01%
2019/03/28	9	124.67	9	123.89	125.00	0	8,214	0.00%
2019/03/27	9	128.33	8	127.88	125.00	1	8,173	0.01%
2019/03/26	27	134.96	34	133.97	131.00	-7	8,153	-0.09%
2019/03/25	37	133.72	14	134.04	135.50	23	8,054	0.29%
2019/03/22	17.2	133.81	17	132.09	134.50	0.2	7,981	0.00%
2019/03/21	21	132.76	10	132.25	135.00	11	7,915	0.14%
2019/03/20	9	126.89	8	129.19	131.00	1	7,718	0.01%
2019/03/19	4	127.00	10	130.10	126.00	-6	7,683	-0.08%
2019/03/18	11	124.68	1	126.00	124.50	10	7,562	0.13%
2019/03/15	12	123.21	15	124.10	125.00	-3	7,641	-0.04%
2019/03/14	8	126.50	5	125.00	127.00	3	7,503	0.04%
2019/03/13	51	123.58	90	122.15	123.00	-39	7,558	-0.52%
2019/03/12	60	117.00	8	114.25	118.50	52	7,103	0.73%
2019/03/11	6	107.42	11	107.09	108.00	-5	6,854	-0.07%
2019/03/08	6	107.50	5	108.00	111.50	1	6,836	0.01%
2019/03/07	11	114.50	14	114.14	108.00	-3	6,888	-0.04%
2019/03/06	4	108.38	8	109.19	111.00	-4	6,788	-0.06%
2019/03/05	6	105.50	16	107.13	105.50	-10	6,726	-0.15%
2019/03/04	42	106.20	42	107.00	103.50	0	6,741	0.00%
2019/02/27	10	102.30	15	103.84	106.00	-5	6,653	-0.08%
2019/02/26	1	97.40	2	98.45	96.50	-1	6,614	-0.02%
2019/02/25	4	98.23	1	96.30	96.20	3	6,869	0.04%
2019/02/22	2	104.00	5	104.70	106.00	-3	6,893	-0.04%
2019/02/21	14	108.57	3	107.67	106.50	11	6,847	0.16%
2019/02/20	4	110.00	4	110.50	111.00	0	6,946	0.00%
2019/02/19	6	109.08	4	107.00	109.00	2	6,887	0.03%
2019/02/18	7	103.40	21	103.64	107.00	-14	6,640	-0.21%
2019/02/15	12	97.53	6	98.25	97.30	6	6,388	0.09%
2019/02/14	8	97.60	41	99.15	97.40	-33	6,291	-0.52%
2019/02/13	5	98.66	8	98.05	99.10	-3	6,187	-0.05%
2019/02/12	28	94.24	10	94.37	95.80	18	6,032	0.30%
2019/02/11	3	89.47	18	90.04	91.00	-15	5,808	-0.26%
2019/01/30	25	84.21	2	83.80	82.80	23	5,644	0.41%
2019/01/29	29	83.15	32	82.84	83.80	-3	5,605	-0.05%
2019/01/28	1	82.10	0	0.00	81.10	1	5,443	0.02%
2019/01/25	1	81.90	0	0.00	80.80	1	5,397	0.02%
2019/01/24	1	78.80	5	78.40	79.90	-4	5,292	-0.08%
2019/01/23	3	74.87	7	74.86	76.20	-4	5,181	-0.08%
2019/01/22	2	72.20	0	0.00	72.20	2	5,161	0.04%
2019/01/18	1	73.00	1	74.00	72.50	0	5,389	0.00%
2019/01/17	3	70.90	0	0.00	70.00	3	5,515	0.05%
2019/01/16	10	71.90	0	0.00	72.00	10	5,672	0.18%
2019/01/14	0	0.00	12	72.54	72.80	-12	5,989	-0.20%
2019/01/11	14	73.11	10	74.77	72.20	4	6,089	0.07%
2019/01/10	0	0.00	1	76.40	76.30	-1	6,209	-0.02%
2019/01/09	6	76.82	5	77.20	76.00	1	6,455	0.02%
2019/01/08	6	77.88	3	77.37	77.50	3	6,583	0.05%
2019/01/07	0	0.00	1	76.00	76.20	-1	6,834	-0.01%
2019/01/04	1	75.80	0	0.00	75.70	1	6,930	0.01%
2019/01/03	0	0.00	1	78.30	77.20	-1	7,041	-0.01%
2019/01/02	0	0.00	13	77.94	77.30	-13	7,151	-0.18%
2018/12/24	0	0.00	5	72.30	74.20	-5	7,653	-0.07%
2018/12/21	6	72.57	5	73.80	73.50	1	7,630	0.01%
2018/12/20	3	70.27	4	71.08	73.40	-1	7,589	-0.01%
2018/12/19	9	72.74	1	73.50	71.30	8	7,486	0.11%
2018/12/18	2	79.70	0	0.00	79.00	2	7,334	0.03%
2018/12/17	1	80.70	2	80.30	80.90	-1	7,298	-0.01%
2018/12/14	1	81.20	1	80.70	79.20	0	7,283	0.00%
2018/12/13	11	80.87	0	0.00	80.70	11	7,234	0.15%
2018/12/12	2	83.00	3	82.77	81.60	-1	7,186	-0.01%
2018/12/11	1	80.90	3	80.60	80.00	-2	7,080	-0.03%
2018/12/10	24	79.60	6	80.80	79.20	18	7,022	0.26%
2018/12/07	4	80.33	31	79.39	80.20	-27	6,862	-0.39%
2018/12/06	10	76.00	12	81.70	74.10	-2	6,722	-0.03%
2018/12/04	3	78.37	2	80.65	77.10	1	6,469	0.02%
2018/12/03	1	78.00	1	78.40	78.80	0	6,434	0.00%
2018/11/30	5	79.40	1	80.30	78.00	4	6,371	0.06%
2018/11/29	0	0.00	2	77.60	77.90	-2	6,209	-0.03%
2018/11/28	2	76.30	0	0.00	76.10	2	6,073	0.03%
2018/11/26	20	74.90	1	76.20	76.40	19	5,845	0.33%
2018/11/23	14	75.49	3	75.90	75.60	11	5,714	0.19%
2018/11/22	12	72.22	13	74.47	73.80	-1	5,505	-0.02%
2018/11/21	2	69.60	4	70.50	70.50	-2	5,205	-0.04%
2018/11/20	1	65.00	1	64.30	64.10	0	4,983	0.00%
2018/11/19	2	64.15	1	64.70	64.60	1	4,935	0.02%
2018/11/16	1	59.30	6	59.75	62.30	-5	4,731	-0.11%
2018/11/15	4	56.70	0	0.00	56.70	4	4,649	0.09%
2018/11/12	1	58.90	0	0.00	58.10	1	4,641	0.02%
2018/11/08	0	0.00	1	59.60	59.00	-1	4,641	-0.02%
2018/11/06	0	0.00	4	60.40	59.20	-4	4,648	-0.09%
2018/11/05	14	59.71	45	59.22	58.60	-31	4,615	-0.67%
2018/11/02	0	0.00	9	60.39	60.10	-9	4,580	-0.20%
2018/11/01	0	0.00	1	61.90	60.80	-1	4,565	-0.02%
2018/10/30	14	60.11	5	58.90	59.00	9	4,504	0.20%
2018/10/29	7	58.33	3	57.20	58.70	4	4,479	0.09%
2018/10/26	7	62.29	2	64.00	60.30	5	4,417	0.11%
2018/10/25	9	61.67	18	61.81	63.30	-9	4,334	-0.21%
2018/10/24	20	64.84	40	64.15	63.00	-20	4,179	-0.48%
2018/10/23	20	68.85	6	68.82	65.90	14	4,012	0.35%
2018/10/22	5	66.94	5	67.74	66.20	0	3,782	0.00%
2018/10/19	13	65.15	20	64.92	67.60	-7	3,731	-0.19%
2018/10/18	12	67.28	21	67.24	66.00	-9	3,623	-0.25%
2018/10/17	36	65.67	13	66.29	67.20	23	3,478	0.66%
2018/10/16	10	65.03	2	65.60	63.40	8	3,237	0.25%
2018/10/15	14	65.73	3	65.07	65.90	11	3,152	0.35%
2018/10/12	2	61.15	4	63.28	63.80	-2	2,834	-0.07%
2018/10/11	1	59.00	14	57.47	58.00	-13	2,746	-0.47%
2018/10/09	15	62.63	2	62.20	61.00	13	2,633	0.49%
2018/10/08	13	60.03	1	61.30	62.50	12	2,566	0.47%
2018/10/05	20	56.89	20	56.77	58.30	0	2,235	0.00%
2018/10/03	1	52.20	0	0.00	51.90	1	2,178	0.05%
2018/10/02	7	53.33	0	0.00	52.80	7	2,215	0.32%
2018/10/01	0	0.00	8	52.55	53.20	-8	2,299	-0.35%
2018/09/27	6	52.20	6	52.90	52.10	0	2,397	0.00%
2018/09/26	6	52.10	0	0.00	52.10	6	2,480	0.24%
2018/09/25	0	0.00	8	52.98	52.80	-8	2,515	-0.32%
2018/09/21	1	51.30	0	0.00	51.40	1	2,522	0.04%
2018/09/20	6	51.60	6	52.30	51.00	0	2,527	0.00%
2018/09/18	7	51.97	0	0.00	50.60	7	2,541	0.28%
2018/09/17	1	53.10	6	53.10	53.00	-5	2,582	-0.19%
2018/09/14	6	54.30	1	54.60	54.50	5	2,606	0.19%
2018/09/13	6	51.50	12	51.95	52.10	-6	2,646	-0.23%
2018/09/12	1	52.20	0	0.00	51.70	1	2,674	0.04%
2018/09/10	1	52.50	16	52.80	52.60	-15	2,773	-0.54%
2018/09/06	6	60.60	6	61.70	61.00	0	2,910	0.00%
2018/09/04	0	0.00	5	61.60	61.80	-5	3,243	-0.15%
2018/09/03	6	61.67	9	62.88	61.60	-3	3,298	-0.09%
2018/08/31	2	62.35	1	63.50	62.40	1	3,463	0.03%
2018/08/30	2	63.20	0	0.00	62.50	2	3,675	0.05%
2018/08/29	2	62.40	0	0.00	63.00	2	3,818	0.05%
2018/08/28	0	0.00	11	63.55	62.30	-11	4,051	-0.27%
2018/08/24	1	60.70	5	60.60	60.40	-4	4,642	-0.09%
2018/08/23	1	62.00	1	61.90	61.70	0	4,728	0.00%
2018/08/20	1	62.80	1	63.00	63.00	0	4,813	0.00%
2018/08/17	1	64.80	5	65.30	63.50	-4	4,855	-0.08%
2018/08/16	1	61.70	1	63.50	63.50	0	4,894	0.00%
2018/08/15	2	62.55	2	62.70	62.40	0	5,003	0.00%
2018/08/14	1	62.70	1	64.50	65.00	0	5,035	0.00%
2018/08/13	17	63.93	1	62.60	63.10	16	5,122	0.31%
2018/08/10	1	68.60	0	0.00	68.50	1	5,170	0.02%
2018/08/08	2	70.60	4	71.28	69.70	-2	5,338	-0.04%
2018/08/07	2	70.80	0	0.00	70.40	2	5,395	0.04%
2018/08/06	1	72.60	5	73.60	72.60	-4	5,481	-0.07%
2018/08/03	1	71.50	2	70.55	71.80	-1	5,493	-0.02%
2018/08/02	2	69.70	7	70.40	69.00	-5	5,629	-0.09%
2018/08/01	15	68.70	0	0.00	69.10	15	5,726	0.26%
2018/07/30	1	66.60	0	0.00	66.80	1	5,933	0.02%
2018/07/24	0	0.00	4	68.80	69.90	-4	6,670	-0.06%
2018/07/23	3	67.27	10	66.60	67.10	-7	6,880	-0.10%
2018/07/20	5	72.50	0	0.00	69.20	5	7,331	0.07%
2018/07/19	3	70.60	1	69.20	69.00	2	7,533	0.03%
2018/07/18	1	71.50	1	73.00	69.60	0	7,690	0.00%
2018/07/17	8	73.10	0	0.00	71.30	8	7,892	0.10%
2018/07/16	8	74.94	17	75.14	74.70	-9	8,350	-0.11%
2018/07/13	1	71.60	1	72.20	72.10	0	8,375	0.00%
2018/07/12	2	70.30	16	70.00	70.90	-14	8,422	-0.17%
2018/07/11	5	68.68	9	68.88	68.00	-4	8,458	-0.05%
2018/07/10	4	66.75	2	67.40	67.30	2	8,500	0.02%
2018/07/09	3	66.60	9	65.90	67.80	-6	8,641	-0.07%
2018/07/06	10	63.00	0	0.00	62.80	10	8,858	0.11%
2018/07/05	5	66.90	0	0.00	65.10	5	8,967	0.06%
2018/07/04	11	68.29	5	70.70	67.50	6	9,071	0.07%
2018/07/03	6	72.78	0	0.00	73.50	6	9,087	0.07%
2018/07/02	10	78.60	0	0.00	77.90	10	9,095	0.11%
2018/06/28	1	78.40	0	0.00	76.80	1	9,137	0.01%
2018/06/27	0	0.00	6	78.80	77.10	-6	9,111	-0.07%
2018/06/26	6	78.90	16	79.94	78.20	-10	9,109	-0.11%
2018/06/25	6	83.80	0	0.00	81.80	6	9,075	0.07%
2018/06/22	17	84.90	3	85.43	83.30	14	9,151	0.15%
2018/06/21	12	83.92	2	84.70	85.00	10	9,106	0.11%
2018/06/20	7	83.27	27	84.97	82.90	-20	9,071	-0.22%
2018/06/19	5	84.06	8	84.01	83.30	-3	9,004	-0.03%
2018/06/15	4	85.00	0	0.00	83.50	4	8,952	0.04%
2018/06/14	6	88.52	6	90.18	87.30	0	8,842	0.00%
2018/06/13	18	88.71	14	90.13	88.20	4	8,725	0.05%
2018/06/12	9	88.24	13	88.08	87.30	-4	8,543	-0.05%
2018/06/11	5	85.08	40	86.43	86.00	-35	8,383	-0.42%
2018/06/08	47	86.69	47	90.60	84.90	0	8,330	0.00%
2018/06/07	51	91.49	9	90.79	89.10	42	8,154	0.52%
2018/06/06	9	88.23	9	89.77	88.80	0	7,921	0.00%
2018/06/05	5	90.10	7	89.31	88.90	-2	7,773	-0.03%
2018/06/04	8	89.89	12	89.08	87.10	-4	7,532	-0.05%
2018/06/01	2	82.90	23	85.60	86.30	-21	7,180	-0.29%
2018/05/31	2	78.35	4	76.23	78.50	-2	6,909	-0.03%
2018/05/30	1	73.60	0	0.00	72.00	1	6,813	0.01%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/25	3	75.77	0	0.00	74.00	3	6,697	0.04%
2018/05/24	1	76.80	1	78.50	77.00	0	6,643	0.00%
2018/05/23	0	0.00	8	77.01	77.60	-8	6,567	-0.12%
2018/05/22	1	75.10	1	74.20	73.40	0	6,431	0.00%
2018/05/21	2	72.40	1	73.10	73.40	1	6,376	0.02%
2018/05/18	3	76.93	4	75.80	74.80	-1	6,269	-0.02%
2018/05/17	2	78.80	2	77.80	77.80	0	6,178	0.00%
2018/05/16	5	80.06	2	81.25	77.30	3	6,093	0.05%
2018/05/15	3	80.50	5	81.10	79.10	-2	5,974	-0.03%
2018/05/14	1	76.20	3	78.50	81.20	-2	5,886	-0.03%
2018/05/11	12	79.30	0	0.00	78.60	12	5,761	0.21%
2018/05/10	2	82.30	5	81.36	81.90	-3	5,666	-0.05%
2018/05/09	7	77.20	7	77.30	77.00	0	5,455	0.00%
2018/05/08	4	82.50	3	83.80	80.90	1	5,277	0.02%
2018/05/07	1	83.00	3	82.67	82.80	-2	5,180	-0.04%
2018/05/04	20	80.54	4	81.65	80.30	16	5,026	0.32%
2018/05/03	10	90.00	1	87.70	86.10	9	4,759	0.19%
2018/04/30	2	91.90	3	91.50	89.20	-1	4,420	-0.02%
2018/04/27	11	89.95	1	89.00	88.80	10	4,208	0.24%
2018/04/26	16	89.74	13	93.15	91.00	3	3,949	0.08%
2018/04/25	3	84.07	20	85.31	88.90	-17	3,471	-0.49%
2018/04/24	14	83.74	7	82.13	80.90	7	3,192	0.22%
2018/04/23	9	85.11	14	85.60	83.00	-5	3,014	-0.17%
2018/04/20	20	81.96	12	81.97	81.80	8	2,787	0.29%
2018/04/19	1	75.00	13	78.48	78.60	-12	2,277	-0.53%
2018/04/18	17	70.40	3	69.93	71.50	14	2,129	0.66%
2018/04/17	14	69.49	12	69.49	67.30	2	2,016	0.10%
2018/04/16	3	72.00	3	71.40	71.50	0	1,902	0.00%
2018/04/12	1	70.50	1	69.80	70.00	0	1,579	0.00%
2018/04/11	0	0.00	18	63.50	65.70	-18	1,255	-1.43%
2018/04/10	7	61.43	5	63.44	59.80	2	1,088	0.18%
2018/04/09	1	60.00	30	56.99	60.90	-29	926	-3.13%
2018/04/03	2	55.80	2	56.50	55.40	0	816	0.00%
2018/03/31	10	55.20	0	0.00	55.20	10	730	1.37%
2018/03/29	10	53.75	10	54.40	53.30	0	650	0.00%
2018/03/27	0	0.00	2	55.80	53.50	-2	598	-0.33%
2018/03/23	2	48.30	0	0.00	48.90	2	449	0.44%
2018/03/12	0	0.00	5	44.10	44.10	-5	369	-1.35%
2018/03/09	0	0.00	5	44.00	43.60	-5	371	-1.35%
2018/03/08	10	44.60	0	0.00	43.90	10	375	2.66%
2018/02/12	0	0.00	1	42.00	41.50	-1	433	-0.23%
2018/02/09	0	0.00	10	41.08	41.40	-10	446	-2.24%
2018/01/16	7	50.86	11	51.22	50.60	-4	672	-0.60%
2018/01/02	4	51.25	0	0.00	51.10	4	647	0.62%