美時 (1795)-中國信託-永康券商分點個股進出

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
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股▼3.44%
602人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－中國信託-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-永康券商分點個股進出
中國信託-永康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	4.1	315.89	2	318.75	311.50	2.1	7,220	0.03%
2024/04/18	5.2	327.95	4.1	321.74	321.00	1.2	7,168	0.02%
2024/04/17	6	336.17	2.4	337.79	333.50	3.6	7,175	0.05%
2024/04/16	5.1	334.96	7	336.36	334.00	-2	7,140	-0.03%
2024/04/15	6.2	337.41	4	337.63	332.50	2.2	7,006	0.03%
2024/04/12	2	340.50	8.1	341.74	342.00	-6.1	7,026	-0.09%
2024/04/11	4	329.63	4	329.25	325.00	0	6,982	0.00%
2024/04/10	4.1	327.12	3	326.00	326.50	1	6,910	0.02%
2024/04/09	3	325.17	6.5	325.08	323.00	-3.5	6,861	-0.05%
2024/04/08	8.2	326.13	4	331.00	325.00	4.2	6,869	0.06%
2024/04/03	5	313.90	6	317.58	317.50	-1	6,735	-0.01%
2024/04/02	1	308.00	4.3	309.97	310.50	-3.3	6,597	-0.05%
2024/04/01	5	308.70	2.5	313.30	308.00	2.5	6,573	0.04%
2024/03/29	1.1	303.91	3.1	304.50	304.00	-2	6,465	-0.03%
2024/03/28	2	311.00	6.1	311.69	306.00	-4.1	6,436	-0.06%
2024/03/27	11	309.86	5.6	312.95	310.00	5.4	6,315	0.09%
2024/03/26	2	295.25	3	297.00	293.00	-1	5,985	-0.02%
2024/03/25	6.1	296.61	19.1	300.47	294.50	-13	5,987	-0.22%
2024/03/22	2.3	283.04	2.1	278.83	288.50	0.3	5,788	0.00%
2024/03/21	1	277.00	1	274.00	274.50	0	5,766	0.00%
2024/03/20	1.1	277.82	1	278.47	276.50	0.1	5,825	0.00%
2024/03/19	0	0.00	10	273.75	275.50	-10	5,811	-0.17%
2024/03/18	0.1	271.50	0	0.00	271.00	0.1	5,894	0.00%
2024/03/15	8.1	264.49	4	269.02	271.50	4.1	5,928	0.07%
2024/03/14	2	269.25	8.1	272.42	270.00	-6.1	5,896	-0.10%
2024/03/13	9.3	266.82	0	0.00	266.50	9.3	5,939	0.16%
2024/03/12	0.1	275.00	5	273.90	274.00	-4.9	6,023	-0.08%
2024/03/11	0.1	274.40	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	6.6	275.92	0	0.00	275.00	6.6	6,246	0.10%
2024/03/07	1.5	281.59	0	0.00	284.00	1.5	6,386	0.02%
2024/03/06	1.7	289.91	1	288.52	289.00	0.7	6,581	0.01%
2024/03/05	2.5	296.38	3	296.66	294.50	-0.5	6,582	-0.01%
2024/03/04	1	288.50	0	0.00	291.50	1	6,550	0.02%
2024/03/01	8	289.25	0	0.00	289.50	8	6,606	0.12%
2024/02/29	1	298.00	1.3	292.23	289.50	-0.3	6,850	0.00%
2024/02/27	3	295.67	7.3	299.61	296.00	-4.3	6,802	-0.06%
2024/02/26	1.1	288.25	20	293.02	293.50	-18.9	6,616	-0.29%
2024/02/23	3	272.83	1	273.00	272.00	2	6,475	0.03%
2024/02/22	2.2	274.13	2	276.50	273.00	0.2	6,523	0.00%
2024/02/21	3	276.83	1	280.00	276.50	2	6,639	0.03%
2024/02/19	2	276.00	1	282.00	275.00	1	6,836	0.01%
2024/02/16	1	277.00	0	277.00	277.00	1	6,991	0.01%
2024/02/15	0.1	272.00	2	271.50	273.00	-2	7,030	-0.03%
2024/02/05	0	275.50	0	0.00	275.50	0	7,047	0.00%
2024/02/02	3.2	276.10	3	274.67	274.50	0.2	7,221	0.00%
2024/02/01	1.1	285.70	2.1	284.70	282.00	-0.9	7,231	-0.01%
2024/01/31	2	279.00	4.2	276.38	279.50	-2.2	7,211	-0.03%
2024/01/30	1.3	271.96	1	272.50	271.00	0.3	7,270	0.00%
2024/01/26	0	0.00	1	275.00	273.50	-1	7,327	-0.01%
2024/01/25	4	275.12	1	274.50	274.50	3	7,375	0.04%
2024/01/24	2	278.50	3	279.50	278.00	-1	7,471	-0.01%
2024/01/23	11.2	274.67	3	274.17	276.50	8.2	7,556	0.11%
2024/01/22	1.1	285.32	0	0.00	282.50	1.1	7,586	0.01%
2024/01/19	0	0.00	3	288.00	288.50	-3	7,813	-0.04%
2024/01/18	2	287.45	2.1	290.05	288.50	-0.1	7,923	0.00%
2024/01/17	14	296.85	2.1	296.37	288.50	11.9	8,052	0.15%
2024/01/16	2	301.25	6.2	300.71	303.00	-4.2	8,078	-0.05%
2024/01/15	4.1	293.20	25.2	294.12	296.50	-21.1	7,934	-0.27%
2024/01/12	5	282.50	7.1	283.50	282.50	-2.1	7,715	-0.03%
2024/01/11	6.2	284.02	1.1	283.02	281.50	5.2	7,746	0.07%
2024/01/10	0	0.00	6.8	286.65	290.00	-6.8	7,653	-0.09%
2024/01/09	0.1	282.50	1.2	285.33	288.00	-1.1	7,613	-0.02%
2024/01/08	5	284.80	13.1	279.81	284.50	-8.1	7,572	-0.11%
2024/01/05	0	0.00	2.1	278.50	285.00	-2.1	7,456	-0.03%
2024/01/04	0	0.00	0.1	275.00	272.00	-0.1	7,277	0.00%
2024/01/03	4	275.25	3	273.33	270.50	1	7,252	0.01%
2024/01/02	5.9	275.96	3	276.00	275.50	2.9	7,146	0.04%
2023/12/29	7	270.50	0	0.00	272.00	7	7,086	0.10%
2023/12/28	16	265.34	6	271.08	264.00	10	7,011	0.14%
2023/12/27	1	265.00	3.1	268.48	269.50	-2.1	6,981	-0.03%
2023/12/26	0	0.00	0.1	260.50	264.00	-0.1	6,955	0.00%
2023/12/25	0.2	263.09	2.1	261.77	260.00	-1.9	6,955	-0.03%
2023/12/22	0.1	267.86	0	0.00	267.00	0.1	6,893	0.00%
2023/12/21	7.1	269.41	3.1	271.59	268.50	4	6,890	0.06%
2023/12/20	10	277.00	4	277.87	273.50	6	6,861	0.09%
2023/12/19	2	269.25	1	275.00	273.50	1	6,779	0.01%
2023/12/18	8	276.50	13	276.27	272.50	-5	6,815	-0.07%
2023/12/15	2	275.25	2	273.75	274.00	0	6,831	0.00%
2023/12/14	0.1	269.00	0	0.00	268.50	0.1	6,792	0.00%
2023/12/13	10.2	268.69	6	272.25	264.50	4.2	6,764	0.06%
2023/12/12	1.1	275.00	1	276.00	274.00	0.1	6,707	0.00%
2023/12/11	0	0.00	0	275.00	274.50	0	6,653	0.00%
2023/12/08	6	274.58	6	273.08	272.00	0	6,615	0.00%
2023/12/07	4	275.25	3	276.17	274.00	1	6,627	0.02%
2023/12/06	7	270.50	7	270.50	270.00	0	6,521	0.00%
2023/12/05	3	276.67	3.5	272.43	272.00	-0.5	6,487	-0.01%
2023/12/04	5	273.40	7.1	277.09	277.00	-2.1	6,286	-0.03%
2023/12/01	10	269.25	6	269.75	267.50	4	6,085	0.07%
2023/11/30	0	0.00	10	262.00	258.50	-10	5,839	-0.17%
2023/11/29	1	258.50	2.1	258.54	261.00	-1.1	5,805	-0.02%
2023/11/28	2	258.00	2.1	257.76	258.00	-0.1	5,753	0.00%
2023/11/27	10	257.70	11	258.64	257.00	-1	5,706	-0.02%
2023/11/24	3.3	248.38	2	249.25	250.00	1.3	5,466	0.02%
2023/11/22	9.1	248.88	3	245.50	245.50	6.1	5,363	0.11%
2023/11/21	0	0.00	1.4	248.60	248.00	-1.4	5,328	-0.03%
2023/11/20	4.5	255.46	3	257.33	251.50	1.5	5,321	0.03%
2023/11/17	1	255.50	2.8	252.88	254.00	-1.8	5,218	-0.03%
2023/11/16	14	255.32	13	255.38	253.00	1	5,168	0.02%
2023/11/15	7.2	248.75	8	250.13	252.00	-0.9	5,061	-0.02%
2023/11/14	1	233.00	2.1	236.51	238.50	-1.1	4,929	-0.02%
2023/11/13	2.2	234.39	2	233.50	233.00	0.2	4,992	0.00%
2023/11/10	5	239.10	12	242.13	240.50	-7	5,229	-0.13%
2023/11/09	6.1	238.89	3	240.50	236.00	3.1	5,220	0.06%
2023/11/07	4.1	248.98	5	245.50	243.50	-0.9	5,584	-0.02%
2023/11/06	3	245.50	1	245.50	247.00	2	5,726	0.03%
2023/11/03	5.2	248.33	0	0.00	244.50	5.2	5,828	0.09%
2023/11/02	7.1	247.49	4	247.13	248.50	3.1	5,801	0.05%
2023/11/01	4.2	253.64	4.1	255.26	251.00	0.1	5,757	0.00%
2023/10/31	5	253.50	5.1	250.21	252.00	-0.1	5,689	0.00%
2023/10/30	13	255.08	14.2	254.24	252.00	-1.2	5,730	-0.02%
2023/10/27	17.1	244.87	9.3	251.14	254.00	7.8	5,619	0.14%
2023/10/26	3.1	241.90	2	236.00	236.00	1.1	5,359	0.02%
2023/10/25	8	241.69	9.1	242.01	240.00	-1.1	5,272	-0.02%
2023/10/24	8	226.75	8.2	228.52	230.00	-0.2	5,133	0.00%
2023/10/23	1	213.00	5	215.90	215.00	-4	5,129	-0.08%
2023/10/20	1.1	208.59	1.1	210.48	208.50	0.1	5,254	0.00%
2023/10/19	1	218.00	4	215.38	218.00	-3	5,417	-0.06%
2023/10/18	0.2	213.33	4.2	212.18	210.50	-4	5,566	-0.07%
2023/10/16	0.1	221.50	0	0.00	220.50	0.1	5,918	0.00%
2023/10/13	1.1	228.55	0	0.00	227.50	1.1	5,982	0.02%
2023/10/12	4.2	231.24	3	232.00	232.50	1.2	6,058	0.02%
2023/10/06	2	238.00	0	0.00	238.00	2	6,303	0.03%
2023/10/03	1.1	234.73	1	234.00	234.00	0.1	6,640	0.00%
2023/10/02	0	0.00	1	238.50	238.00	-1	6,719	-0.01%
2023/09/27	0	0.00	3	236.50	237.00	-3	6,999	-0.04%
2023/09/26	2	236.75	0	0.00	235.50	2	7,184	0.03%
2023/09/25	4.1	239.48	5	238.40	239.50	-1	7,529	-0.01%
2023/09/22	3	231.33	2.1	232.54	234.00	1	7,696	0.01%
2023/09/21	1.2	235.25	6	232.42	233.50	-4.8	7,937	-0.06%
2023/09/20	7	242.50	5	240.60	237.50	2	8,128	0.02%
2023/09/19	4	250.13	6	250.92	249.50	-2	8,256	-0.02%
2023/09/15	1	243.50	1	243.00	246.50	0	8,385	0.00%
2023/09/14	3.1	245.69	1	246.00	246.50	2.1	8,414	0.03%
2023/09/13	2	242.25	3	242.00	242.50	-1	8,469	-0.01%
2023/09/12	6.2	237.44	3	238.33	240.00	3.2	8,595	0.04%
2023/09/11	2	249.00	12	250.17	246.00	-10	8,647	-0.12%
2023/09/08	3	243.84	0	0.00	246.00	3	8,758	0.03%
2023/09/07	0	248.50	0	0.00	247.50	0	8,766	0.00%
2023/09/06	3	250.83	1.1	250.53	250.00	2	8,820	0.02%
2023/09/05	3.2	253.73	1	250.50	250.00	2.2	8,860	0.02%
2023/09/04	0	256.00	0	0.00	256.00	0	8,916	0.00%
2023/09/01	2	257.50	2	258.50	258.50	0	8,964	0.00%
2023/08/31	4	257.13	1	258.00	253.50	3	9,023	0.03%
2023/08/30	1	258.50	2.3	258.19	257.00	-1.3	9,202	-0.01%
2023/08/29	0	253.00	0	0.00	252.00	0	9,210	0.00%
2023/08/28	1.1	245.25	1	246.50	247.50	0.1	9,262	0.00%
2023/08/24	0.2	252.25	1	250.00	249.50	-0.8	9,305	-0.01%
2023/08/23	11.3	249.77	3.2	250.78	249.50	8.1	9,304	0.09%
2023/08/22	1.1	255.71	1	255.00	255.00	0.1	9,425	0.00%
2023/08/21	1.1	261.00	1	261.50	260.00	0.1	9,482	0.00%
2023/08/18	5.1	256.34	5	256.50	254.00	0.1	9,590	0.00%
2023/08/17	7.2	261.50	6.2	262.09	259.50	1	9,709	0.01%
2023/08/16	17	272.18	17.4	271.02	268.00	-0.4	9,745	0.00%
2023/08/15	4	268.49	5.1	262.67	263.50	-1.1	10,042	-0.01%
2023/08/14	15.3	250.47	12.4	255.87	250.00	2.9	10,398	0.03%
2023/08/11	22.2	278.69	5	277.10	269.00	17.2	10,493	0.16%
2023/08/10	6	294.75	18	284.41	286.00	-12	10,356	-0.12%
2023/08/09	3.1	287.80	2	293.84	292.00	1.1	10,287	0.01%
2023/08/08	13.1	281.31	1.8	286.17	280.50	11.3	10,417	0.11%
2023/08/07	2	287.75	1	287.50	285.50	1	10,717	0.01%
2023/08/04	1	288.50	0	0.00	289.50	1	10,779	0.01%
2023/08/02	6.1	291.79	6	296.67	285.50	0.1	10,840	0.00%
2023/08/01	5	291.50	13	291.73	293.00	-8	10,808	-0.07%
2023/07/31	11.2	287.06	1	289.50	286.50	10.2	10,838	0.09%
2023/07/28	1.1	286.55	4	289.25	286.00	-2.9	11,103	-0.03%
2023/07/27	2	292.00	2	292.25	291.50	0	11,155	0.00%
2023/07/26	8.1	298.25	4	291.13	291.00	4.1	11,327	0.04%
2023/07/25	4	299.74	2	302.00	301.00	2	11,201	0.02%
2023/07/24	8.1	299.59	12.2	298.48	302.00	-4.1	11,079	-0.04%
2023/07/21	11	293.14	16.1	293.07	291.00	-5.1	10,941	-0.05%
2023/07/20	19.1	289.33	5	289.20	287.00	14.1	10,868	0.13%
2023/07/19	2.1	292.34	15.2	293.67	292.00	-13.1	10,780	-0.12%
2023/07/18	3	283.00	3	292.00	283.00	0	10,718	0.00%
2023/07/17	4.1	284.55	5.2	285.04	288.50	-1.1	10,907	-0.01%
2023/07/14	4.1	276.64	2	277.75	277.50	2.1	10,937	0.02%
2023/07/13	10	283.35	6.5	284.50	280.00	3.5	10,846	0.03%
2023/07/12	11.5	290.65	8.1	290.32	290.00	3.4	10,748	0.03%
2023/07/11	4.1	283.77	3	286.67	283.00	1.1	10,628	0.01%
2023/07/10	4.3	285.02	7	285.21	285.00	-2.7	10,638	-0.03%
2023/07/07	3.1	287.16	4	291.00	284.50	-0.9	10,601	-0.01%
2023/07/06	7.3	296.12	5	295.70	290.00	2.3	10,550	0.02%
2023/07/05	8.3	299.92	10	299.70	294.50	-1.7	10,508	-0.02%
2023/07/04	17.2	302.37	13	301.92	297.00	4.2	10,684	0.04%
2023/07/03	25	301.25	15.1	296.00	299.00	9.9	10,815	0.09%
2023/06/30	11	337.82	7.1	327.61	325.50	3.9	10,553	0.04%
2023/06/29	22.6	339.87	20	340.53	338.50	2.6	10,581	0.02%
2023/06/28	19.3	333.17	17.3	333.64	333.50	2	10,466	0.02%
2023/06/27	17	319.38	18	323.95	329.00	-1	10,336	-0.01%
2023/06/26	2.2	311.95	5	306.00	311.50	-2.8	10,210	-0.03%
2023/06/21	7.1	310.80	13.1	307.51	308.00	-5.9	10,262	-0.06%
2023/06/20	16	324.06	8.4	322.75	320.00	7.6	10,186	0.07%
2023/06/19	0.2	325.33	0.3	327.50	324.00	-0.1	10,176	0.00%
2023/06/16	9	326.61	9	326.50	323.00	0	10,180	0.00%
2023/06/15	2	320.09	4.4	323.64	330.00	-2.3	10,090	-0.02%
2023/06/14	13.2	317.60	10	314.35	314.00	3.2	10,005	0.03%
2023/06/13	3.1	313.68	13	312.73	311.50	-9.9	10,016	-0.10%
2023/06/12	11	320.23	9.5	317.68	314.00	1.5	10,106	0.01%
2023/06/09	7.2	316.78	6	318.42	319.00	1.2	10,155	0.01%
2023/06/08	5	319.40	3.1	311.65	311.00	1.9	10,193	0.02%
2023/06/07	11	316.91	8	318.31	322.00	3	10,291	0.03%
2023/06/06	5.1	315.98	6	318.42	315.50	-0.9	10,290	-0.01%
2023/06/05	10.3	326.48	4.1	320.35	315.50	6.2	10,443	0.06%
2023/06/02	0	0.00	0.1	320.54	320.50	-0.1	10,354	0.00%
2023/06/01	1.1	320.18	0	0.00	320.00	1.1	10,395	0.01%
2023/05/31	5	330.00	0	0.00	327.00	5	10,410	0.05%
2023/05/30	9.1	331.24	9	329.22	328.50	0.1	10,438	0.00%
2023/05/29	8	328.13	8	330.75	330.50	0	10,451	0.00%
2023/05/26	2.8	329.36	14.1	327.76	327.00	-11.3	10,501	-0.11%
2023/05/25	2	332.00	2	333.50	331.00	0	10,435	0.00%
2023/05/24	9	336.78	6	335.75	334.50	3	10,597	0.03%
2023/05/23	13	333.19	7	338.86	342.00	6	10,554	0.06%
2023/05/22	7.1	338.46	3	338.17	332.00	4.1	10,623	0.04%
2023/05/19	25.2	342.57	27	337.45	343.50	-1.8	10,942	-0.02%
2023/05/18	21	320.48	35.6	332.03	339.00	-14.6	10,548	-0.14%
2023/05/17	25	292.66	24.4	299.84	308.50	0.6	10,167	0.01%
2023/05/16	2	279.25	1	280.00	280.50	1	10,044	0.01%
2023/05/15	13.1	283.69	8	278.63	275.50	5.1	10,505	0.05%
2023/05/12	4.6	291.84	6	290.25	289.00	-1.4	10,560	-0.01%
2023/05/11	4.6	291.84	6	290.25	283.50	-1.4	10,608	-0.01%
2023/05/10	2	277.50	3.4	277.67	285.00	-1.4	10,557	-0.01%
2023/05/09	1	281.00	0	0.00	279.00	1	11,202	0.01%
2023/05/08	2	284.25	3.3	284.09	287.00	-1.3	11,495	-0.01%
2023/05/05	2	280.50	3.2	281.16	281.50	-1.2	11,577	-0.01%
2023/05/04	6	280.00	12.6	281.05	279.00	-6.6	11,585	-0.06%
2023/05/03	8	276.06	10.1	274.24	272.50	-2.1	11,322	-0.02%
2023/05/02	9	275.78	11.4	270.75	278.00	-2.4	11,293	-0.02%
2023/04/28	6	260.17	10	260.35	259.50	-4	11,163	-0.04%
2023/04/27	8	255.00	8	254.25	257.00	0	11,317	0.00%
2023/04/26	4	251.88	1	252.50	254.00	3	11,495	0.03%
2023/04/25	27.2	254.14	31.1	260.10	254.50	-4	11,533	-0.03%
2023/04/24	23	259.17	25	258.42	260.50	-2	11,571	-0.02%
2023/04/21	7.1	254.96	4	252.88	250.00	3.1	11,703	0.03%
2023/04/20	13.7	272.64	18	272.92	265.00	-4.3	11,657	-0.04%
2023/04/19	12.1	266.45	11	269.41	269.00	1.1	11,532	0.01%
2023/04/18	4	265.88	0	0.00	265.50	4	11,483	0.03%
2023/04/17	1	265.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	1	266.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	11	271.77	6	271.67	267.00	5	11,820	0.04%
2023/04/12	4	270.25	5	270.60	267.50	-1	12,000	-0.01%
2023/04/11	2	268.50	3	267.33	265.50	-1	12,263	-0.01%
2023/04/10	1.1	265.69	1	268.00	265.50	0.1	12,365	0.00%
2023/04/07	22	276.20	19	274.45	273.00	3	12,493	0.02%
2023/04/06	22	262.75	26	260.71	269.50	-4	12,364	-0.03%
2023/03/31	2.1	254.64	1	255.50	251.00	1.1	12,223	0.01%
2023/03/30	20	260.70	16	257.56	257.50	4	12,342	0.03%
2023/03/29	18	253.11	20	252.80	258.00	-2	12,279	-0.02%
2023/03/28	10.1	248.57	10	252.60	246.00	0.1	12,297	0.00%
2023/03/27	19	254.87	13	252.69	252.00	6	12,263	0.05%
2023/03/24	7	250.21	6	251.00	252.50	1	12,406	0.01%
2023/03/23	7	244.50	7	244.29	244.00	0	12,539	0.00%
2023/03/22	8	246.63	8	244.06	243.50	0	12,526	0.00%
2023/03/21	2.1	246.63	0	0.00	243.50	2.1	12,477	0.02%
2023/03/17	6	248.25	6	247.33	247.50	0	12,389	0.00%
2023/03/16	16	246.38	14	245.54	245.50	2	12,333	0.02%
2023/03/15	4.5	254.78	1	252.00	254.50	3.5	12,230	0.03%
2023/03/14	3	253.33	3	250.00	248.00	0	12,164	0.00%
2023/03/13	5	250.60	4	254.00	250.00	1	12,117	0.01%
2023/03/10	5.6	260.51	11	261.86	255.00	-5.4	12,041	-0.04%
2023/03/09	8	271.75	6	271.00	270.00	2	11,896	0.02%
2023/03/08	8	280.69	15	272.37	271.50	-7	11,878	-0.06%
2023/03/07	3.1	282.87	3.1	278.02	277.50	0.1	11,702	0.00%
2023/03/06	2.1	282.06	3	281.17	285.00	-1	12,145	-0.01%
2023/03/03	6	285.50	5	280.30	278.50	1	13,111	0.01%
2023/03/02	3	284.50	8	284.13	283.50	-5	13,927	-0.04%
2023/03/01	6	278.67	6	279.67	278.50	0	14,737	0.00%
2023/02/24	9	284.89	4	281.88	281.00	5	15,311	0.03%
2023/02/23	0	0.00	2	281.25	285.00	-2	15,679	-0.01%
2023/02/22	16	286.69	13	280.69	276.50	3	16,351	0.02%
2023/02/21	3	284.67	3	285.00	287.00	0	16,517	0.00%
2023/02/20	19	292.83	17.1	288.22	284.50	1.9	16,869	0.01%
2023/02/17	29	290.93	38	292.29	294.50	-9	16,801	-0.05%
2023/02/16	18.2	279.53	19	279.95	284.00	-0.8	16,713	0.00%
2023/02/15	13	271.23	13	272.42	272.50	0	17,036	0.00%
2023/02/14	31.2	269.33	28	270.13	267.50	3.2	17,159	0.02%
2023/02/13	28.5	284.84	16.2	284.11	277.50	12.3	16,933	0.07%
2023/02/10	7	278.29	8.1	279.41	277.50	-1.1	16,509	-0.01%
2023/02/09	38	280.05	31	276.98	276.00	7	16,298	0.04%
2023/02/08	27.1	283.12	22.2	281.31	284.00	4.9	16,106	0.03%
2023/02/07	20.2	280.48	19.2	280.01	281.00	1	15,899	0.01%
2023/02/06	9	262.22	16	263.03	273.50	-7	15,267	-0.05%
2023/02/03	11.2	246.95	19	251.18	249.00	-7.8	14,987	-0.05%
2023/02/02	2	243.00	2	242.75	247.00	0	14,905	0.00%
2023/02/01	9	240.50	8	242.31	237.50	1	14,915	0.01%
2023/01/31	7	237.86	6	238.00	238.00	1	15,027	0.01%
2023/01/30	13	242.81	4	237.13	237.50	9	15,090	0.06%
2023/01/17	9	244.50	10	244.85	243.50	-1	15,139	-0.01%
2023/01/16	12	237.63	14	237.39	244.00	-2	15,033	-0.01%
2023/01/13	5	230.70	5	230.00	230.00	0	14,972	0.00%
2023/01/12	8.3	236.63	5	235.30	230.50	3.3	15,079	0.02%
2023/01/11	18.1	244.60	16	247.44	240.50	2.1	15,022	0.01%
2023/01/10	5	247.40	5	246.90	244.00	0	15,027	0.00%
2023/01/09	3	250.83	6.1	250.77	249.00	-3.1	15,190	-0.02%
2023/01/06	12	242.08	12	242.17	240.50	0	15,412	0.00%
2023/01/05	2	242.00	2	246.00	239.50	0	15,764	0.00%
2023/01/04	4	249.25	6	248.00	243.50	-2	16,017	-0.01%
2023/01/03	6	249.92	7	250.50	250.50	-1	16,305	-0.01%
2022/12/30	11	247.36	7	248.29	246.00	4	16,433	0.02%
2022/12/29	27	243.04	26	244.29	250.00	1	16,415	0.01%
2022/12/28	3	239.83	8.1	236.98	238.50	-5.1	16,430	-0.03%
2022/12/27	11	234.73	7	235.36	237.50	4	16,705	0.02%
2022/12/26	9	237.72	16	239.47	240.50	-7	16,719	-0.04%
2022/12/23	14	231.96	12.1	232.18	232.00	2	16,719	0.01%
2022/12/22	28.1	230.35	16	229.50	231.50	12.1	16,890	0.07%
2022/12/21	15	230.63	28.1	231.89	228.50	-13.1	16,922	-0.08%
2022/12/20	10	232.70	7	231.57	225.50	3	17,186	0.02%
2022/12/19	11	236.86	13	237.12	237.00	-2	17,308	-0.01%
2022/12/16	20.1	240.45	19	240.24	234.50	1.1	17,539	0.01%
2022/12/15	5	244.40	1	242.50	241.00	4	17,789	0.02%
2022/12/14	0	255.91	0	0.00	255.00	0	17,895	0.00%
2022/12/13	1	255.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	0	0.00	0.6	251.00	252.00	-0.6	18,508	0.00%
2022/12/09	0	0.00	0.1	253.50	254.00	-0.1	18,682	0.00%
2022/12/08	0	245.00	0	0.00	240.50	0	19,002	0.00%
2022/12/06	0	0.00	1	259.90	249.50	-1	19,596	-0.01%
2022/12/05	1	269.50	1	255.00	269.50	0	19,919	0.00%
2022/11/30	0	0.00	2	241.50	244.00	-2	20,795	-0.01%
2022/11/29	2.1	237.90	0.4	237.00	233.50	1.7	21,046	0.01%
2022/11/28	18.1	241.35	22	245.02	246.50	-3.9	21,276	-0.02%
2022/11/25	32.6	247.40	29.7	247.47	245.50	2.9	20,880	0.01%
2022/11/24	20.1	224.26	26	228.56	239.00	-5.9	20,189	-0.03%
2022/11/23	30.1	205.46	62.1	209.96	217.50	-31.9	19,465	-0.16%
2022/11/22	13	195.04	13	193.81	198.00	0	18,795	0.00%
2022/11/21	16	190.40	17	191.62	192.00	-1	18,766	-0.01%
2022/11/18	19	182.11	29	184.71	187.00	-10	18,572	-0.05%
2022/11/17	11	175.55	17.8	174.73	174.00	-6.8	18,131	-0.04%
2022/11/16	12	174.08	12.1	172.97	170.00	-0.1	18,063	0.00%
2022/11/15	14	171.18	10	170.55	169.00	4	18,102	0.02%
2022/11/14	17.1	168.87	12	169.67	171.00	5.1	18,652	0.03%
2022/11/11	5	167.90	10	167.10	171.50	-5	18,760	-0.03%
2022/11/10	6	160.83	3	156.83	156.00	3	19,133	0.02%
2022/11/09	10	162.00	0.2	162.50	162.50	9.8	19,230	0.05%
2022/11/08	0	0.00	5	164.00	159.50	-5	19,261	-0.03%
2022/11/07	1	161.50	0	0.00	159.50	1	19,203	0.01%
2022/11/04	8	159.25	4	159.50	159.00	4	19,278	0.02%
2022/11/03	10	161.00	2	161.50	163.00	8	19,264	0.04%
2022/11/02	2	159.00	4	160.00	160.00	-2	19,215	-0.01%
2022/11/01	15	158.03	1	156.00	158.50	14	19,181	0.07%
2022/10/31	4	154.25	7	155.00	154.50	-3	19,107	-0.02%
2022/10/28	7	150.43	9.2	151.01	151.00	-2.2	19,040	-0.01%
2022/10/27	9.2	147.05	11.1	148.12	149.50	-2	18,960	-0.01%
2022/10/26	17	144.06	20	143.63	143.00	-3	18,882	-0.02%
2022/10/25	14	143.36	12	142.63	143.00	2	18,760	0.01%
2022/10/24	11	150.09	7	149.71	147.50	4	18,673	0.02%
2022/10/21	3	151.33	4	149.38	146.50	-1	18,672	-0.01%
2022/10/20	2	149.50	3	150.83	155.00	-1	18,703	-0.01%
2022/10/19	5	153.00	5	153.90	153.00	0	18,786	0.00%
2022/10/18	6	150.58	11	152.86	153.00	-5	19,182	-0.03%
2022/10/17	13.2	142.82	9	146.00	148.50	4.2	19,289	0.02%
2022/10/14	8	153.56	16.2	153.75	153.00	-8.2	19,110	-0.04%
2022/10/13	28.4	150.85	16	151.25	148.50	12.4	18,790	0.07%
2022/10/12	13	163.31	18	163.39	161.50	-5	18,489	-0.03%
2022/10/11	8	163.25	5	165.60	159.50	3	18,286	0.02%
2022/10/07	9	169.56	8	167.31	168.00	1	18,030	0.01%
2022/10/06	5	169.90	1	172.00	172.00	4	17,876	0.02%
2022/10/05	3	170.00	5	170.30	170.50	-2	17,793	-0.01%
2022/10/04	15	167.97	24.3	168.55	167.00	-9.3	17,617	-0.05%
2022/10/03	3	160.83	5.1	162.16	157.50	-2.1	17,590	-0.01%
2022/09/30	3	156.17	8	156.69	162.50	-5	17,688	-0.03%
2022/09/29	15	160.50	18.1	158.93	158.00	-3.1	17,667	-0.02%
2022/09/28	7.2	158.17	0	0.00	154.00	7.2	17,494	0.04%
2022/09/27	20	162.78	23	157.15	166.00	-3	17,482	-0.02%
2022/09/26	13.1	163.70	15	165.77	162.00	-2	17,307	-0.01%
2022/09/23	6.1	170.24	11	168.82	166.00	-4.9	17,314	-0.03%
2022/09/22	27	173.30	20	172.78	174.00	7	17,473	0.04%
2022/09/21	16.2	168.27	10.3	171.42	169.00	5.9	17,566	0.03%
2022/09/20	14	170.11	17	168.12	173.50	-3	17,686	-0.02%
2022/09/19	32	164.11	30	164.80	163.00	2	17,583	0.01%
2022/09/16	7	169.14	5	168.90	171.00	2	17,573	0.01%
2022/09/15	18	170.53	14	170.82	168.00	4	17,621	0.02%
2022/09/14	15	165.40	21.1	166.20	170.00	-6.1	17,559	-0.03%
2022/09/13	11	164.37	9	164.28	165.00	2	17,429	0.01%
2022/09/12	11	161.86	16	161.53	164.00	-5	17,644	-0.03%
2022/09/08	10	152.55	5	152.40	154.00	5	17,765	0.03%
2022/09/07	14.1	153.11	18	151.97	151.50	-3.9	17,825	-0.02%
2022/09/06	18.8	158.85	11	160.45	154.00	7.8	17,954	0.04%
2022/09/05	56.1	168.21	52	169.66	166.50	4.1	17,691	0.02%
2022/09/02	25	173.80	11	173.32	170.00	14	17,738	0.08%
2022/09/01	4	171.25	3	171.17	169.00	1	17,737	0.01%
2022/08/31	11	178.23	10	177.05	173.50	1	18,090	0.01%
2022/08/30	6	172.58	6	172.58	174.00	0	18,361	0.00%
2022/08/29	13.1	170.43	15	171.90	169.50	-2	18,399	-0.01%
2022/08/26	71	185.17	68.1	177.38	176.00	2.9	18,189	0.02%
2022/08/25	9.1	175.49	8	174.75	175.50	1.1	17,591	0.01%
2022/08/24	7	178.50	7	177.86	174.00	0	17,325	0.00%
2022/08/23	7.1	176.92	7	177.21	176.00	0.1	16,999	0.00%
2022/08/22	13	186.88	9	183.89	180.00	4	16,681	0.02%
2022/08/19	30	186.83	26.2	185.32	184.50	3.8	16,210	0.02%
2022/08/18	13	174.54	19	178.55	184.50	-6	15,635	-0.04%
2022/08/17	25.2	164.18	29.2	164.46	168.00	-4	15,227	-0.03%
2022/08/16	4	155.00	9.1	159.19	161.50	-5.1	14,415	-0.04%
2022/08/15	0	0.00	5	145.80	147.00	-5	14,136	-0.04%
2022/08/12	0	0.00	2	143.00	145.00	-2	14,246	-0.01%
2022/08/11	12	145.25	7	143.29	143.00	5	14,631	0.03%
2022/08/10	5	147.50	10	145.00	148.00	-5	14,709	-0.03%
2022/08/09	3	142.00	4	143.63	141.50	-1	14,685	-0.01%
2022/08/08	2	143.00	3	143.33	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	21	140.90	142.00	-21	14,683	-0.14%
2022/08/04	1	136.00	4	134.75	135.00	-3	14,680	-0.02%
2022/08/03	0	0.00	1	133.50	133.50	-1	14,638	-0.01%
2022/08/02	6	134.92	0	0.00	133.00	6	14,641	0.04%
2022/08/01	2	139.25	3	138.83	138.00	-1	14,564	-0.01%
2022/07/29	1	142.50	1	143.50	141.50	0	14,575	0.00%
2022/07/28	10	142.00	4	142.75	141.50	6	14,550	0.04%
2022/07/27	20	141.98	10	142.50	141.50	10	14,504	0.07%
2022/07/26	14.1	147.09	7	147.86	142.00	7.1	14,371	0.05%
2022/07/25	22	148.23	34	148.46	149.50	-12	14,073	-0.09%
2022/07/22	13	142.27	22.1	141.81	144.50	-9.1	13,539	-0.07%
2022/07/21	6	133.75	3	134.00	135.00	3	13,243	0.02%
2022/07/20	12	130.25	2	131.50	130.00	10	13,233	0.08%
2022/07/19	2	131.25	2	132.50	130.00	0	13,290	0.00%
2022/07/18	10	129.40	7	131.57	130.00	3	13,242	0.02%
2022/07/15	12	133.38	8	132.63	131.00	4	13,165	0.03%
2022/07/14	13	138.00	7	137.43	137.00	6	13,057	0.05%
2022/07/13	3	139.33	15	138.10	139.50	-12	13,098	-0.09%
2022/07/12	26	134.63	16	135.09	135.00	10	13,102	0.08%
2022/07/11	42	136.85	44	136.92	139.00	-2	13,132	-0.02%
2022/07/08	9.1	137.98	4.1	137.51	135.00	5	12,878	0.04%
2022/07/07	3	143.17	41	144.66	146.00	-38	12,717	-0.30%
2022/07/06	5	144.20	2	145.75	143.50	3	12,598	0.02%
2022/07/05	30	141.25	14	140.07	148.00	16	12,548	0.13%
2022/07/04	4	138.00	6	137.58	141.50	-2	12,505	-0.02%
2022/07/01	3	145.00	15	150.50	142.50	-12	12,654	-0.09%
2022/06/30	27.1	155.78	25	153.98	153.50	2.1	12,449	0.02%
2022/06/29	20	156.15	24.1	156.30	157.50	-4.1	12,114	-0.03%
2022/06/28	24	153.38	27	151.81	148.50	-3	11,846	-0.03%
2022/06/27	5	148.80	6	148.25	151.50	-1	11,681	-0.01%
2022/06/24	10	142.10	13	143.23	145.00	-3	12,069	-0.02%
2022/06/23	29	140.00	9	140.67	143.50	20	12,214	0.16%
2022/06/22	15	140.80	26	141.40	138.00	-11	12,641	-0.09%
2022/06/21	15	144.37	10	141.05	146.00	5	12,601	0.04%
2022/06/20	18.1	142.78	26	145.88	139.00	-7.9	12,569	-0.06%
2022/06/17	10	142.85	15	143.47	146.50	-5	12,181	-0.04%
2022/06/16	9.7	139.98	8	140.56	137.00	1.7	11,966	0.01%
2022/06/15	41	140.49	20	141.15	140.00	21	12,054	0.17%
2022/06/14	8	135.75	7	138.21	136.50	1	11,769	0.01%
2022/06/13	23	143.26	41	142.85	143.00	-18	11,547	-0.16%
2022/06/10	10	148.25	12	149.04	152.00	-2	11,272	-0.02%
2022/06/09	21	145.86	19.1	144.92	145.50	2	11,067	0.02%
2022/06/08	28	142.57	32	142.44	145.50	-4	10,603	-0.04%
2022/06/07	2	132.50	15	133.27	139.50	-13	10,082	-0.13%
2022/06/06	1.1	124.00	3	127.00	127.00	-2	9,962	-0.02%
2022/06/02	2.1	125.50	0	0.00	124.50	2.1	10,094	0.02%
2022/06/01	1.1	126.97	0	0.00	126.00	1.1	10,236	0.01%
2022/05/31	0	126.50	0	0.00	128.50	0	10,383	0.00%
2022/05/30	0	0.00	1	127.00	128.00	-1	10,571	-0.01%
2022/05/26	11	132.18	7	132.50	129.00	4	11,280	0.04%
2022/05/25	3	131.83	2	129.75	131.50	1	11,444	0.01%
2022/05/23	3	129.50	7	130.50	130.50	-4	11,677	-0.03%
2022/05/20	13	130.69	9	129.83	129.50	4	11,628	0.03%
2022/05/19	14.2	127.08	15	128.83	131.50	-0.9	11,430	-0.01%
2022/05/18	3	125.50	9	124.94	129.00	-6	10,988	-0.05%
2022/05/17	10	116.50	0	0.00	117.50	10	10,808	0.09%
2022/05/16	1	119.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	4	117.50	5	118.00	117.50	-1	10,620	-0.01%
2022/05/11	0	0.00	2	114.25	115.50	-2	10,493	-0.02%
2022/05/10	2	114.50	1	115.50	115.00	1	10,465	0.01%
2022/05/09	1	116.50	0	0.00	117.00	1	10,415	0.01%
2022/05/06	3	115.33	2	115.50	118.00	1	10,399	0.01%
2022/05/05	1	117.00	2	118.50	119.00	-1	10,353	-0.01%
2022/05/04	1	115.00	2	115.50	115.50	-1	10,322	-0.01%
2022/05/03	3	118.50	2	118.50	119.00	1	10,284	0.01%
2022/04/29	2	116.50	1	116.50	116.50	1	10,221	0.01%
2022/04/27	1	116.00	1	116.50	116.50	0	10,192	0.00%
2022/04/26	0	0.00	2.1	117.49	115.50	-2.1	10,112	-0.02%
2022/04/25	0	0.00	9	123.22	118.00	-9	10,021	-0.09%
2022/04/22	18.1	132.30	10	131.80	131.00	8.1	9,896	0.08%
2022/04/21	9	134.39	18	132.36	134.50	-9	9,825	-0.09%
2022/04/20	15	130.60	3	131.83	130.00	12	9,747	0.12%
2022/04/19	8	133.31	10	132.70	133.50	-2	9,682	-0.02%
2022/04/18	18	132.08	14	130.21	132.50	4	9,489	0.04%
2022/04/15	10	131.65	8	131.13	126.50	2	9,301	0.02%
2022/04/14	11	128.77	5	130.60	130.00	6	9,135	0.07%
2022/04/13	13	128.62	3	127.50	129.50	10	9,004	0.11%
2022/04/12	0	0.00	4	122.50	123.50	-4	8,848	-0.05%
2022/04/11	7	125.57	10	123.55	124.50	-3	8,762	-0.03%
2022/04/08	4	129.00	6	128.83	129.00	-2	8,652	-0.02%
2022/04/07	41.1	136.76	60	131.98	128.50	-18.9	8,453	-0.22%
2022/04/06	6	131.08	4	130.88	132.00	2	8,085	0.02%
2022/04/01	12	133.21	11	133.91	130.50	1	7,998	0.01%
2022/03/31	17	134.85	16.1	131.92	135.50	0.9	7,825	0.01%
2022/03/30	17	135.12	9	135.39	133.50	8	7,527	0.11%
2022/03/29	30	132.62	45.3	133.10	133.00	-15.3	7,236	-0.21%
2022/03/28	16	126.09	16.1	126.92	125.00	-0.1	6,597	0.00%
2022/03/25	55.3	125.24	40.2	126.32	124.50	15.1	6,204	0.24%
2022/03/24	24	113.81	19.1	116.65	121.00	4.9	5,562	0.09%
2022/03/23	20.1	111.75	20	111.40	112.00	0.1	5,364	0.00%
2022/03/22	3	116.00	5	116.40	117.50	-2	5,208	-0.04%
2022/03/21	8	117.94	10	117.45	117.00	-2	5,168	-0.04%
2022/03/18	20	110.30	24.1	111.70	114.00	-4.1	4,936	-0.08%
2022/03/17	1	107.00	4	107.13	108.50	-3	4,691	-0.06%
2022/03/16	1	100.00	0	0.00	99.00	1	4,574	0.02%
2022/03/15	11	101.32	5	102.40	99.70	6	4,567	0.13%
2022/03/14	2.1	98.76	1	99.00	101.50	1.1	4,544	0.02%
2022/03/11	6	102.83	3	102.50	102.50	3	4,585	0.07%
2022/03/10	6	107.17	3	107.50	107.00	3	4,523	0.07%
2022/03/09	4	105.25	1	105.00	103.00	3	4,414	0.07%
2022/03/08	4	106.25	2	104.25	101.50	2	4,505	0.04%
2022/03/07	3	106.83	13	107.77	106.00	-10	4,375	-0.23%
2022/03/04	17	115.38	18	114.72	112.50	-1	4,228	-0.02%
2022/03/03	10	116.35	6	117.17	115.50	4	4,109	0.10%
2022/03/02	12	117.63	19	119.16	118.00	-7	3,932	-0.18%
2022/03/01	11	111.91	10	112.40	114.00	1	3,615	0.03%
2022/02/25	9	111.22	12.3	111.33	111.50	-3.3	3,327	-0.10%
2022/02/24	14	102.07	15.1	103.11	103.00	-1.1	3,034	-0.04%
2022/02/23	0	0.00	11.2	102.32	102.50	-11.2	2,740	-0.41%
2022/02/22	6	93.68	3	92.07	93.40	3	2,852	0.11%
2022/02/21	0	0.00	4	91.95	92.50	-4	2,948	-0.14%
2022/02/17	0	0.00	4	90.85	90.70	-4	3,021	-0.13%
2022/02/15	1.1	86.92	0	0.00	85.80	1.1	3,012	0.03%
2022/02/14	0.1	87.00	0	0.00	86.10	0.1	3,016	0.00%
2022/02/11	3	88.80	5	90.00	88.50	-2	3,009	-0.07%
2022/02/09	1	90.50	4	89.38	90.20	-3	2,987	-0.10%
2022/02/08	1	87.20	0	0.00	89.60	1	2,971	0.03%
2022/02/07	0	0.00	1	85.50	86.30	-1	2,955	-0.03%
2022/01/26	2	86.45	0	0.00	85.70	2	2,948	0.07%
2022/01/25	0.1	84.40	0	0.00	84.40	0.1	2,928	0.00%
2022/01/24	1	85.00	0	0.00	84.40	1	2,936	0.03%
2022/01/21	1	86.40	0	0.00	86.20	1	2,926	0.03%
2022/01/19	1	87.50	0	0.00	87.30	1	2,918	0.03%
2022/01/17	2	88.05	0	0.00	89.00	2	3,027	0.07%
2022/01/14	2.1	86.83	0	0.00	87.10	2.1	3,022	0.07%
2022/01/12	3.2	89.32	0	0.00	89.40	3.2	3,017	0.11%
2022/01/11	6	90.52	1.1	91.27	89.50	4.9	3,007	0.16%
2022/01/07	0	0.00	3	91.87	91.50	-3	2,983	-0.10%
2022/01/06	1.1	95.62	0	0.00	95.90	1.1	2,945	0.04%
2022/01/04	5	96.00	0	0.00	96.30	5	2,958	0.17%
2021/12/29	0.3	98.00	1.1	97.23	98.00	-0.8	3,020	-0.03%
2021/12/27	2	96.55	1	96.00	96.00	1	3,084	0.03%
2021/12/24	1	96.20	2	97.00	96.20	-1	3,148	-0.03%
2021/12/23	0	0.00	0.4	98.40	97.70	-0.4	3,193	-0.01%
2021/12/22	2	98.60	0.1	99.00	97.80	1.9	3,197	0.06%
2021/12/21	0.2	96.80	0	0.00	97.40	0.2	3,237	0.01%
2021/12/17	4	95.78	0.6	96.00	95.30	3.4	3,275	0.10%
2021/12/16	1.1	97.06	0.1	98.20	97.20	1	3,236	0.03%
2021/12/15	1	99.90	8	100.00	98.20	-7	3,192	-0.22%
2021/12/14	0.6	101.08	0	0.00	101.50	0.6	3,130	0.02%
2021/12/13	9	100.61	2	98.70	100.50	7	3,079	0.23%
2021/12/09	3	97.07	0	0.00	97.20	3	2,976	0.10%
2021/12/08	10.3	96.90	1	96.10	96.00	9.3	2,953	0.31%
2021/12/07	8.3	97.75	2	97.00	96.30	6.3	2,905	0.22%
2021/12/06	0.2	101.00	2.1	99.24	100.50	-1.9	2,763	-0.07%
2021/12/03	2	103.25	1	103.50	103.00	1	2,740	0.04%
2021/12/02	5.5	105.86	3	109.00	102.00	2.5	2,729	0.09%
2021/12/01	8	110.50	0	0.00	112.50	8	2,550	0.31%
2021/11/30	12	109.42	13	111.27	111.50	-1	2,549	-0.04%
2021/11/25	17	116.21	17	114.26	112.50	0	2,472	0.00%
2021/11/24	27	111.19	26	113.73	114.50	1	2,376	0.04%
2021/11/23	6	112.08	4	108.50	108.00	2	2,315	0.09%
2021/11/22	2	109.75	0	0.00	111.50	2	2,259	0.09%
2021/11/19	12.1	116.62	6.3	114.54	114.50	5.8	2,241	0.26%
2021/11/18	4.3	113.24	6	116.33	117.00	-1.7	2,086	-0.08%
2021/11/17	21	103.60	23	105.74	106.50	-2	1,977	-0.10%
2021/11/16	1	97.10	21	96.19	97.10	-20	2,005	-1.00%
2021/11/15	0	0.00	3	95.13	96.30	-3	2,070	-0.14%
2021/11/12	2	93.70	3	92.57	92.00	-1	2,136	-0.05%
2021/11/11	0	0.00	1	93.00	92.00	-1	2,166	-0.05%
2021/11/10	2	92.80	0	0.00	93.20	2	2,258	0.09%
2021/11/09	0	0.00	1	92.80	94.50	-1	2,294	-0.04%
2021/11/01	0	0.00	1	97.70	97.20	-1	2,500	-0.04%
2021/10/29	3	93.93	0	0.00	94.00	3	2,672	0.11%
2021/10/26	1	94.00	0	0.00	93.00	1	2,781	0.04%
2021/10/25	3	91.30	1	90.40	91.30	2	2,832	0.07%
2021/10/21	2	98.90	0	0.00	98.20	2	2,885	0.07%
2021/10/18	1	98.80	0	0.00	98.40	1	3,231	0.03%
2021/10/08	0	0.00	3	100.10	100.50	-3	4,075	-0.07%
2021/10/06	1	95.30	0	0.00	92.70	1	4,310	0.02%
2021/10/05	1	96.50	0	0.00	96.40	1	4,551	0.02%
2021/10/04	1	99.70	7	98.17	96.00	-6	4,591	-0.13%
2021/10/01	40	105.56	23	104.02	104.00	17	4,549	0.37%
2021/09/30	4	106.50	2	107.25	108.00	2	4,537	0.04%
2021/09/28	3	104.50	0	0.00	104.00	3	4,539	0.07%
2021/09/27	1	103.00	1	104.50	102.00	0	4,536	0.00%
2021/09/22	1	96.30	0	0.00	97.50	1	4,887	0.02%
2021/09/07	1	104.00	0	0.00	105.00	1	4,876	0.02%
2021/08/30	0	0.00	8	107.00	105.00	-8	5,009	-0.16%
2021/08/26	10	105.90	9	106.17	106.50	1	5,010	0.02%
2021/08/25	0	0.00	1	109.00	107.00	-1	5,020	-0.02%
2021/08/24	2	103.75	2	101.50	103.00	0	5,011	0.00%
2021/08/20	5	98.88	9	99.47	100.50	-4	5,061	-0.08%
2021/08/19	1	105.00	0	0.00	101.50	1	5,045	0.02%
2021/08/18	16	109.63	6	109.75	112.50	10	5,022	0.20%
2021/08/17	2	118.50	0	0.00	113.50	2	5,009	0.04%
2021/08/16	2	114.50	0	0.00	116.50	2	5,107	0.04%
2021/08/13	2	123.25	0	0.00	122.00	2	5,151	0.04%
2021/08/12	2	135.00	1	135.00	135.50	1	5,304	0.02%
2021/08/11	2	130.75	1	131.50	135.00	1	5,447	0.02%
2021/08/10	22	135.64	48	137.50	137.00	-26	5,518	-0.47%
2021/08/09	1	137.50	1	138.50	135.00	0	5,615	0.00%
2021/08/06	20	138.00	21	137.02	137.00	-1	5,609	-0.02%
2021/08/05	21	141.29	27	137.24	138.00	-6	5,609	-0.11%
2021/08/04	48	149.11	24	142.79	141.00	24	5,536	0.43%
2021/08/03	2	145.50	1	147.00	145.50	1	5,343	0.02%
2021/08/02	0	0.00	10	146.50	147.50	-10	5,320	-0.19%
2021/07/30	14	145.36	1.4	144.99	146.50	12.6	5,268	0.24%
2021/07/29	2.4	144.09	2.5	147.49	150.50	-0.1	5,211	0.00%
2021/07/28	1.5	142.00	12	144.92	144.00	-10.5	5,142	-0.20%
2021/07/27	3	151.83	2	149.50	148.50	1	5,059	0.02%
2021/07/26	2	151.00	2	151.00	153.00	0	5,012	0.00%
2021/07/23	2	149.75	2	147.50	146.00	0	4,936	0.00%
2021/07/22	7	150.93	3.3	148.38	152.00	3.8	4,841	0.08%
2021/07/21	5.3	145.10	10	146.25	154.50	-4.8	4,671	-0.10%
2021/07/20	37	147.35	39	147.06	140.50	-2	4,495	-0.04%
2021/07/19	8	140.81	9.1	138.98	147.50	-1.1	4,184	-0.03%
2021/07/16	62	128.98	41	130.43	134.50	21	4,024	0.52%
2021/07/15	3	129.33	7	128.57	127.50	-4	3,925	-0.10%
2021/07/14	1	127.00	6	128.33	128.50	-5	3,801	-0.13%
2021/07/13	3	124.50	0	0.00	127.00	3	3,717	0.08%
2021/07/12	16	120.94	15	121.80	122.00	1	3,522	0.03%
2021/07/09	0	0.00	9.2	114.00	114.00	-9.2	3,243	-0.28%
2021/07/08	0	0.00	1	105.00	104.00	-1	3,183	-0.03%
2021/07/07	3	104.67	0	0.00	107.50	3	3,171	0.09%
2021/07/06	3	107.33	1	106.50	107.00	2	3,134	0.06%
2021/07/05	1	105.50	2.2	106.64	105.00	-1.2	3,089	-0.04%
2021/07/01	5	101.30	3	100.70	105.00	2	2,988	0.07%
2021/06/30	0	0.00	2	98.90	101.50	-2	2,878	-0.07%
2021/06/29	1	92.60	1.2	94.40	96.90	-0.2	2,721	-0.01%
2021/06/28	0	0.00	2	90.00	90.10	-2	2,584	-0.08%
2021/06/25	0	0.00	0	85.40	86.10	0	2,558	0.00%
2021/06/23	0	0.00	2	85.70	85.30	-2	2,555	-0.08%
2021/06/22	0	0.00	3	84.90	84.90	-3	2,556	-0.12%
2021/06/21	3	83.03	0	0.00	82.60	3	2,561	0.12%
2021/06/18	0	0.00	1	85.00	84.90	-1	2,547	-0.04%
2021/06/17	3	85.40	0	86.10	85.60	3	2,542	0.12%
2021/06/16	1	86.50	1.3	86.68	85.30	-0.3	2,536	-0.01%
2021/06/15	0	0.00	1.2	87.74	88.30	-1.2	2,516	-0.05%
2021/06/11	4.1	89.84	2	92.50	87.40	2.1	2,501	0.08%
2021/06/10	2	94.70	3	93.87	94.20	-1	2,403	-0.04%
2021/06/09	1	90.80	1	90.10	90.20	0	2,353	0.00%
2021/06/08	0	0.00	1	90.30	90.80	-1	2,348	-0.04%
2021/06/07	2	90.80	0	0.00	90.80	2	2,360	0.08%
2021/06/03	1.1	88.78	4.2	89.64	88.80	-3.1	2,299	-0.13%
2021/06/02	1.2	91.57	3	92.93	90.40	-1.8	2,264	-0.08%
2021/06/01	0.1	91.00	0	0.00	92.30	0.1	2,232	0.00%
2021/05/31	4.3	92.67	2.2	92.31	93.00	2.1	2,198	0.09%
2021/05/28	3	95.63	1	96.60	94.90	2	2,136	0.09%
2021/05/27	9	94.10	12	95.23	96.40	-3	2,081	-0.14%
2021/05/26	6.2	93.04	3	93.87	92.20	3.2	1,979	0.16%
2021/05/25	2	91.35	4	92.80	93.20	-2	1,939	-0.10%
2021/05/24	6.2	92.38	5.3	93.78	92.10	0.9	1,865	0.05%
2021/05/21	7.3	89.36	13	90.06	91.00	-5.7	1,751	-0.33%
2021/05/20	9	90.28	5.2	92.38	86.00	3.8	1,631	0.23%
2021/05/19	2	87.10	5.7	87.85	88.00	-3.7	1,454	-0.25%
2021/05/18	0	0.00	8	80.99	83.90	-8	1,327	-0.60%
2021/05/17	12	79.73	9.6	82.41	82.50	2.4	1,212	0.20%
2021/05/13	2.1	67.15	1	68.30	68.30	1.1	1,069	0.10%
2021/05/07	1	74.80	2	74.80	75.50	-1	1,038	-0.10%
2021/05/06	2	73.10	0	0.00	73.30	2	1,035	0.19%
2021/05/05	3	74.63	0	0.00	74.10	3	1,032	0.29%
2021/05/03	3	79.00	0	0.00	77.70	3	1,019	0.29%
2021/04/29	0	0.00	6	80.30	79.90	-6	1,019	-0.59%
2021/04/27	6	82.80	0	0.00	82.80	6	1,026	0.58%
2021/04/23	2	80.00	0	0.00	79.70	2	1,006	0.20%
2021/04/15	2	82.80	0	0.00	83.10	2	977	0.20%
2021/04/12	1.5	82.79	1	82.90	82.70	0.5	935	0.05%
2021/04/09	0.5	81.50	1	80.60	81.00	-0.5	909	-0.05%
2021/04/08	1	80.90	1	81.40	81.40	0	901	0.00%
2021/04/07	0	0.00	1	80.20	80.10	-1	881	-0.11%
2021/04/06	0	0.00	2	78.10	78.20	-2	866	-0.23%
2021/04/01	0	0.00	2	77.80	77.80	-2	865	-0.23%
2021/03/31	1	77.40	5	76.90	77.70	-4	855	-0.47%
2021/03/24	0	0.00	2	75.90	75.90	-2	811	-0.25%
2021/03/23	0	0.00	5	72.90	73.30	-5	791	-0.63%
2021/03/17	0	0.00	5	73.90	74.00	-5	803	-0.62%
2021/03/15	10	73.90	0	0.00	73.90	10	803	1.24%
2021/03/08	0	0.00	5	73.50	72.80	-5	792	-0.63%
2021/03/04	3	73.30	0	0.00	72.70	3	825	0.36%
2021/03/03	0	0.00	3	73.80	74.00	-3	821	-0.37%
2021/03/02	2	75.30	0	0.00	74.10	2	816	0.25%
2021/02/26	10	76.00	0	76.00	76.50	10	812	1.23%
2021/02/23	1	79.00	7	78.69	77.40	-6	895	-0.67%
2021/02/22	5	76.80	6	76.05	76.60	-1	873	-0.11%
2021/02/19	5	73.40	0	0.00	74.20	5	861	0.58%
2021/02/18	0	0.00	4	73.48	74.90	-4	863	-0.46%
2021/02/17	3	69.20	0	0.00	69.70	3	838	0.36%
2021/02/04	0	0.00	6	67.20	66.80	-6	898	-0.67%
2021/02/03	0	67.00	0	0.00	66.60	0	909	0.00%
2021/02/01	0	0.00	1	66.30	66.60	-1	923	-0.11%
2021/01/25	0	0.00	4	70.35	70.70	-4	960	-0.42%
2021/01/22	0	0.00	2.2	70.32	69.20	-2.2	950	-0.23%
2021/01/21	0	0.00	2	69.85	69.80	-2	942	-0.21%
2021/01/20	0	0.00	1	72.70	71.40	-1	931	-0.11%
2021/01/19	0	0.00	1	73.60	73.60	-1	919	-0.11%
2021/01/18	1	75.40	0	0.00	75.30	1	917	0.11%
2021/01/15	2	75.50	1	76.00	74.20	1	932	0.11%
2021/01/13	3	77.80	0	0.00	77.60	3	918	0.33%
2021/01/12	1	80.20	0	0.00	78.80	1	915	0.11%
2021/01/11	1	77.80	0	0.00	78.80	1	911	0.11%
2021/01/06	0	0.00	7	79.60	78.60	-7	911	-0.77%
2021/01/04	0	0.00	5	79.60	79.90	-5	916	-0.55%
2020/12/30	3	79.57	0	0.00	79.20	3	925	0.32%
2020/12/29	0	0.00	2	79.20	79.20	-2	924	-0.22%
2020/12/28	2	80.60	0	0.00	80.50	2	922	0.22%
2020/12/23	2	81.75	0	0.00	81.60	2	1,097	0.18%
2020/12/22	0	0.00	2	82.10	82.00	-2	1,142	-0.18%
2020/12/21	10	84.60	0	0.00	83.30	10	1,191	0.84%
2020/12/18	3	83.57	0	0.00	83.70	3	1,189	0.25%
2020/12/17	1	83.50	0	0.00	83.80	1	1,212	0.08%
2020/12/14	1	82.80	0	0.00	82.90	1	1,326	0.08%
2020/12/11	3	83.17	0	0.00	82.40	3	1,338	0.22%
2020/12/04	0	0.00	1	84.00	84.50	-1	1,487	-0.07%
2020/12/01	0	0.00	2	83.60	84.00	-2	1,485	-0.13%
2020/11/27	0	0.00	2	85.90	85.80	-2	1,456	-0.14%
2020/11/24	2	87.50	2	88.10	85.30	0	1,476	0.00%
2020/11/23	2	88.40	10	86.50	88.50	-8	1,456	-0.55%
2020/11/20	15	87.47	3	88.23	86.50	12	1,460	0.82%
2020/11/16	0	0.00	1	83.70	84.80	-1	1,444	-0.07%
2020/11/13	1	86.00	1	86.40	84.60	0	1,460	0.00%
2020/11/12	0	0.00	12	85.09	85.40	-12	1,455	-0.82%
2020/11/10	5	84.00	2	83.90	84.20	3	1,462	0.21%
2020/11/04	7.2	83.21	2	82.40	82.50	5.2	1,473	0.35%
2020/10/28	0	0.00	9	81.49	80.80	-9	1,448	-0.62%
2020/10/26	0	0.00	1	81.90	81.80	-1	1,453	-0.07%
2020/10/19	0	0.00	20	80.20	80.50	-20	1,505	-1.33%
2020/10/13	12	81.13	12	80.81	80.70	0	1,612	0.00%
2020/10/07	1	81.00	1	81.00	80.50	0	1,671	0.00%
2020/10/06	0	0.00	20	81.70	80.90	-20	1,709	-1.17%
2020/09/30	20	80.65	0	0.00	80.60	20	1,883	1.06%
2020/09/29	0	0.00	2	80.60	80.60	-2	1,915	-0.10%
2020/09/28	29	81.44	3	84.03	81.10	26	1,913	1.36%
2020/09/24	1	85.20	1	82.20	84.40	0	1,748	0.00%
2020/09/21	2	84.80	0	0.00	84.30	2	1,720	0.12%
2020/09/17	5	84.00	4	83.23	82.80	1	1,852	0.05%
2020/09/15	2	83.30	0	0.00	82.10	2	1,890	0.11%
2020/09/14	3	82.47	0	0.00	82.10	3	1,894	0.16%
2020/09/11	0	0.00	7	80.89	79.60	-7	1,933	-0.36%
2020/09/10	1	83.10	3	82.27	82.70	-2	1,933	-0.10%
2020/09/09	8	82.73	7	82.66	82.70	1	1,931	0.05%
2020/09/08	5	80.24	0	0.00	80.60	5	1,912	0.26%
2020/09/01	0	0.00	1	81.50	81.70	-1	2,038	-0.05%
2020/08/27	0	0.00	8	80.85	80.30	-8	2,137	-0.37%
2020/08/26	3	80.70	0	0.00	81.10	3	2,137	0.14%
2020/08/25	0	0.00	8	78.44	78.00	-8	2,112	-0.38%
2020/08/21	2	77.05	5	77.50	77.40	-3	2,137	-0.14%
2020/08/20	9	77.10	3	77.00	76.60	6	2,159	0.28%
2020/08/19	1	82.00	1	82.60	81.70	0	2,219	0.00%
2020/08/18	6	81.78	2	83.60	82.50	4	2,226	0.18%
2020/08/17	3	81.60	2	80.00	82.00	1	2,250	0.04%
2020/08/14	1	78.20	0	0.00	78.30	1	2,231	0.04%
2020/08/13	2	78.20	0	0.00	77.70	2	2,250	0.09%
2020/08/12	5	78.00	0	0.00	78.20	5	2,277	0.22%
2020/08/10	2	78.50	0	0.00	78.50	2	2,288	0.09%
2020/08/06	0	0.00	1	79.80	78.70	-1	2,326	-0.04%
2020/07/29	0	0.00	3	78.50	78.00	-3	2,706	-0.11%
2020/07/28	2	77.85	0	0.00	76.40	2	2,733	0.07%
2020/07/27	3	77.80	1	77.70	78.20	2	2,807	0.07%
2020/07/24	0	0.00	5	80.40	80.50	-5	2,799	-0.18%
2020/07/23	0	0.00	5	82.50	82.20	-5	2,817	-0.18%
2020/07/22	10	82.40	10	84.17	83.90	0	2,837	0.00%
2020/07/21	11	82.12	1	82.00	82.00	10	2,831	0.35%
2020/07/20	0	0.00	4	78.85	81.40	-4	2,852	-0.14%
2020/07/17	2	80.60	25	81.27	79.60	-23	2,856	-0.81%
2020/07/16	1	82.20	1	82.60	82.50	0	2,864	0.00%
2020/07/15	5	82.50	0	0.00	82.50	5	2,901	0.17%
2020/07/14	3	86.50	7	84.84	84.80	-4	2,912	-0.14%
2020/07/13	7	86.20	10	86.40	85.40	-3	2,912	-0.10%
2020/07/10	3	85.30	0	0.00	84.40	3	2,898	0.10%
2020/07/09	21	86.62	22	86.59	87.50	-1	2,857	-0.03%
2020/07/08	10	83.80	2	83.30	83.60	8	2,814	0.28%
2020/07/06	3	82.10	1	81.90	82.30	2	2,903	0.07%
2020/07/03	2	82.10	2	82.50	82.00	0	2,912	0.00%
2020/07/02	5	83.56	14	84.40	83.60	-9	2,925	-0.31%
2020/07/01	1	83.50	0	0.00	83.40	1	2,920	0.03%
2020/06/29	4	84.33	1	84.80	83.20	3	2,962	0.10%
2020/06/24	5	85.60	9	89.18	85.10	-4	2,946	-0.14%
2020/06/22	10	82.55	1	82.50	81.40	9	2,821	0.32%
2020/06/19	0	0.00	3	82.30	81.50	-3	2,810	-0.11%
2020/06/18	1	84.80	1	83.30	83.00	0	2,818	0.00%
2020/06/16	0	0.00	1	82.30	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	4	81.08	81.60	-4	2,819	-0.14%
2020/06/11	3	84.90	0	0.00	79.00	3	2,899	0.10%
2020/06/09	3	82.40	0	0.00	83.10	3	2,949	0.10%
2020/06/08	0	0.00	4	82.40	81.60	-4	2,983	-0.13%
2020/06/05	4	81.78	4	82.02	82.40	0	3,019	0.00%
2020/06/04	3	81.20	12	80.93	82.50	-9	2,990	-0.30%
2020/06/02	0	0.00	2	79.05	79.50	-2	3,002	-0.07%
2020/06/01	4	78.70	0	0.00	79.00	4	3,014	0.13%
2020/05/28	1	79.70	0	0.00	78.10	1	3,098	0.03%
2020/05/26	13	80.75	15	81.93	80.10	-2	3,083	-0.06%
2020/05/25	10	79.80	0	0.00	78.80	10	2,987	0.33%
2020/05/21	1	78.80	0	0.00	79.10	1	2,908	0.03%
2020/05/20	1	77.90	2	77.75	78.00	-1	2,908	-0.03%
2020/05/19	0	0.00	2	77.35	77.30	-2	2,900	-0.07%
2020/05/15	1	74.20	1	75.40	75.00	0	2,864	0.00%
2020/05/14	3	78.03	2	76.00	75.10	1	2,869	0.03%
2020/05/13	2	77.65	2	78.55	78.10	0	2,853	0.00%
2020/05/12	4	77.35	1	77.80	77.30	3	2,854	0.11%
2020/05/08	1	78.60	0	0.00	77.40	1	2,874	0.03%
2020/05/07	1	81.00	3	81.47	81.20	-2	2,834	-0.07%
2020/05/06	11	81.98	11	80.37	81.40	0	2,806	0.00%
2020/05/05	0	0.00	5	76.80	78.10	-5	2,672	-0.19%
2020/05/04	1	74.70	6	74.58	74.50	-5	2,633	-0.19%
2020/04/30	6	75.47	26	74.63	74.90	-20	2,640	-0.76%
2020/04/29	0	0.00	11	72.89	72.80	-11	2,596	-0.42%
2020/04/28	0	0.00	9	71.59	72.00	-9	2,618	-0.34%
2020/04/27	17	71.02	3	71.53	71.20	14	2,656	0.53%
2020/04/23	1	70.00	10	70.25	70.80	-9	2,670	-0.34%
2020/04/22	1	65.60	1.2	66.77	68.60	-0.2	2,669	-0.01%
2020/04/21	12.2	67.87	2	71.30	67.30	10.2	2,693	0.38%
2020/04/20	9	71.72	19	71.68	71.40	-10	2,725	-0.37%
2020/04/17	1	72.60	14	71.87	70.30	-13	2,932	-0.44%
2020/04/16	2	70.65	23	70.77	71.50	-21	2,951	-0.71%
2020/04/15	2	70.25	32	70.20	70.30	-30	2,951	-1.02%
2020/04/14	0	0.00	15	69.47	69.70	-15	2,954	-0.51%
2020/04/13	9	69.53	23	70.83	68.30	-14	2,981	-0.47%
2020/04/10	26	69.77	0	0.00	68.70	26	2,951	0.88%
2020/04/09	0	0.00	85	68.48	69.10	-85	3,002	-2.83%
2020/04/08	0	0.00	20	63.90	64.10	-20	2,955	-0.68%
2020/04/07	9	63.32	3	63.80	63.80	6	3,115	0.19%
2020/04/06	1	62.30	2	60.00	62.30	-1	3,142	-0.03%
2020/04/01	11	61.20	1	61.50	60.90	10	3,158	0.32%
2020/03/31	6	60.33	29	60.56	60.20	-23	3,164	-0.73%
2020/03/30	0	0.00	1	56.20	58.00	-1	3,164	-0.03%
2020/03/27	9	56.53	31	58.22	57.50	-22	3,239	-0.68%
2020/03/26	12	52.52	2	54.15	53.40	10	3,183	0.31%
2020/03/25	20	52.80	0	0.00	52.90	20	3,148	0.64%
2020/03/23	7	45.67	0	0.00	44.55	7	3,155	0.22%
2020/03/20	1	51.00	0	0.00	49.50	1	3,134	0.03%
2020/03/19	2	47.70	20	47.70	47.70	-18	3,113	-0.58%
2020/03/18	44	54.00	1	55.50	53.00	43	3,112	1.38%
2020/03/17	52	59.26	0	0.00	58.80	52	3,033	1.71%
2020/03/16	69	68.00	0	0.00	65.30	69	3,006	2.29%
2020/03/13	21	72.00	5	72.00	72.50	16	2,948	0.54%
2020/03/12	51	81.69	3	80.80	79.90	48	2,936	1.63%
2020/03/11	10	90.00	0	0.00	88.70	10	2,899	0.34%
2020/03/09	2	95.95	2	95.45	94.70	0	2,888	0.00%
2020/03/06	0	0.00	5	95.30	95.70	-5	2,851	-0.18%
2020/03/05	0	0.00	6	96.22	95.30	-6	2,917	-0.21%
2020/03/04	1	94.70	11	95.25	94.40	-10	3,053	-0.33%
2020/03/03	0	0.00	27	94.32	94.60	-27	3,094	-0.87%
2020/03/02	2	85.20	2	88.40	88.30	0	3,082	0.00%
2020/02/27	10	89.90	3	88.70	87.00	7	3,119	0.22%
2020/02/26	8	91.03	1	90.80	89.90	7	3,135	0.22%
2020/02/25	1	90.20	1	90.90	91.30	0	3,183	0.00%
2020/02/24	5	91.52	0	0.00	91.50	5	3,275	0.15%
2020/02/21	3	93.40	0	0.00	93.20	3	3,371	0.09%
2020/02/19	0	0.00	1	93.70	93.60	-1	3,438	-0.03%
2020/02/18	1	93.10	0	0.00	93.00	1	3,487	0.03%
2020/02/17	2	93.45	1	94.50	93.00	1	3,525	0.03%
2020/02/14	6	92.17	0	0.00	92.80	6	3,581	0.17%
2020/02/13	0	0.00	3	93.07	91.80	-3	3,608	-0.08%
2020/02/12	2	92.60	1.7	92.52	92.70	0.4	3,676	0.01%
2020/02/11	2	91.85	5	92.20	91.40	-3	3,771	-0.08%
2020/02/10	2	87.35	0	0.00	89.80	2	3,787	0.05%
2020/02/07	1	90.60	1.4	90.44	88.70	-0.4	3,856	-0.01%
2020/02/06	1	91.80	0	0.00	90.20	1	3,854	0.03%
2020/02/05	1	91.60	6	91.90	90.80	-5	3,968	-0.13%
2020/02/04	15	90.19	10	91.45	90.10	5	3,969	0.13%
2020/02/03	10	86.00	0	0.00	88.00	10	3,941	0.25%
2020/01/30	15	94.50	2	95.60	93.60	13	3,935	0.33%
2020/01/20	2	104.50	2	104.75	104.00	0	3,952	0.00%
2020/01/17	2	105.75	1	106.00	105.00	1	3,934	0.03%
2020/01/16	2	105.00	1	105.50	105.00	1	3,896	0.03%
2020/01/15	1	107.50	1	105.50	105.50	0	3,873	0.00%
2020/01/13	5	114.70	4	109.25	109.00	1	3,798	0.03%
2020/01/10	3	113.50	0	0.00	114.50	3	3,577	0.08%
2020/01/09	1	110.50	3	110.67	112.50	-2	3,525	-0.06%
2020/01/08	3	109.00	1	108.00	109.50	2	3,538	0.06%
2020/01/07	3	108.83	3	108.50	108.00	0	3,530	0.00%
2020/01/06	0	0.00	1	115.50	113.50	-1	3,479	-0.03%
2020/01/03	3	118.00	3	117.50	116.50	0	3,450	0.00%
2020/01/02	2	117.75	2	117.25	117.50	0	3,391	0.00%
2019/12/31	1	116.00	1	117.00	115.00	0	3,371	0.00%
2019/12/30	1	111.00	7	114.21	115.00	-6	3,205	-0.19%
2019/12/27	1	111.50	1	110.50	110.50	0	3,201	0.00%
2019/12/26	4	112.25	3	112.00	114.00	1	3,302	0.03%
2019/12/24	7	112.00	1	111.00	111.00	6	3,346	0.18%
2019/12/23	2	109.50	3	109.67	113.00	-1	3,320	-0.03%
2019/12/20	1	106.50	3	106.00	106.50	-2	3,228	-0.06%
2019/12/19	6	104.58	0	0.00	104.50	6	3,221	0.19%
2019/12/17	8	104.69	0	0.00	105.00	8	3,222	0.25%
2019/12/13	2	106.50	3	105.33	108.00	-1	3,217	-0.03%
2019/12/11	2	108.75	2	109.50	109.00	0	3,208	0.00%
2019/12/09	1	113.00	6	113.00	113.00	-5	3,261	-0.15%
2019/12/06	2	111.25	3	111.33	111.50	-1	3,252	-0.03%
2019/12/05	0	0.00	10	110.50	112.00	-10	3,255	-0.31%
2019/12/02	10	108.50	5	110.00	109.50	5	3,336	0.15%
2019/11/29	12	111.79	0	0.00	111.50	12	3,315	0.36%
2019/11/28	4	114.63	2	114.00	114.00	2	3,322	0.06%
2019/11/27	3	116.50	3	115.50	115.50	0	3,319	0.00%
2019/11/26	1	114.50	3	115.17	115.00	-2	3,305	-0.06%
2019/11/25	0	0.00	2	109.00	109.00	-2	3,207	-0.06%
2019/11/22	7	110.07	6	110.00	110.00	1	3,145	0.03%
2019/11/21	2	109.00	2	108.25	110.00	0	3,133	0.00%
2019/11/20	0	0.00	1	107.00	107.00	-1	3,193	-0.03%
2019/11/18	2	110.00	1	110.00	112.00	1	3,200	0.03%
2019/11/15	9	105.56	9	108.33	108.50	0	3,213	0.00%
2019/11/14	8	103.38	14	102.68	102.50	-6	3,154	-0.19%
2019/11/13	3	108.17	3	107.50	106.50	0	3,122	0.00%
2019/11/12	4	107.38	3	107.83	109.50	1	3,157	0.03%
2019/11/11	1	106.00	0	0.00	105.50	1	3,147	0.03%
2019/11/08	2	108.25	4	107.63	105.50	-2	3,212	-0.06%
2019/11/07	0	0.00	1	106.50	106.00	-1	3,154	-0.03%
2019/11/06	3	106.33	4	106.50	106.50	-1	3,147	-0.03%
2019/11/05	19	105.74	21	105.71	107.00	-2	3,100	-0.06%
2019/11/04	4	102.13	2	102.25	102.50	2	3,060	0.07%
2019/11/01	4	99.83	19	100.23	101.50	-15	3,113	-0.48%
2019/10/31	2	98.35	1	100.00	97.50	1	3,097	0.03%
2019/10/30	10	99.95	9	99.91	99.00	1	3,173	0.03%
2019/10/29	1	97.50	0	0.00	97.20	1	3,287	0.03%
2019/10/28	0	0.00	1	96.70	96.60	-1	3,349	-0.03%
2019/10/25	2	97.85	2	96.40	96.00	0	3,348	0.00%
2019/10/24	8	96.60	18	96.91	96.80	-10	3,349	-0.30%
2019/10/23	2	95.45	33	95.62	95.20	-31	3,337	-0.93%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/21	5	91.20	0	0.00	91.10	5	3,361	0.15%
2019/10/18	0	0.00	13	92.26	92.30	-13	3,399	-0.38%
2019/10/17	1	92.20	3	92.00	92.50	-2	3,472	-0.06%
2019/10/16	12	90.22	0	0.00	90.10	12	3,566	0.34%
2019/10/15	22	90.98	7	90.96	91.00	15	3,637	0.41%
2019/10/09	8	92.51	1	93.70	91.70	7	3,964	0.18%
2019/10/08	2	95.45	2	95.20	94.40	0	4,032	0.00%
2019/10/07	1	95.60	1	95.90	95.60	0	4,068	0.00%
2019/10/04	1	95.60	0	0.00	95.60	1	4,107	0.02%
2019/10/03	3	97.50	0	0.00	96.00	3	4,147	0.07%
2019/10/02	1	98.00	0	0.00	97.00	1	4,235	0.02%
2019/10/01	7	98.50	1	98.20	98.10	6	4,277	0.14%
2019/09/27	17	99.99	4	100.03	99.10	13	4,321	0.30%
2019/09/26	10	102.60	11	102.05	102.00	-1	4,443	-0.02%
2019/09/25	7	98.64	18	98.40	99.10	-11	4,626	-0.24%
2019/09/24	1	95.80	0	0.00	96.10	1	4,636	0.02%
2019/09/23	2	95.80	5	96.00	96.40	-3	4,675	-0.06%
2019/09/19	2	95.60	0	0.00	95.50	2	4,801	0.04%
2019/09/18	7	95.91	0	0.00	95.70	7	4,887	0.14%
2019/09/17	8	96.36	8	96.66	96.30	0	4,952	0.00%
2019/09/16	5	94.50	2	94.40	95.10	3	5,076	0.06%
2019/09/12	0	0.00	5	95.70	94.80	-5	5,214	-0.10%
2019/09/11	18	94.25	7	95.70	95.20	11	5,336	0.21%
2019/09/10	4	99.68	6	99.53	99.10	-2	5,396	-0.04%
2019/09/09	8	99.16	9	99.06	99.50	-1	5,725	-0.02%
2019/09/06	2	98.45	1	98.10	98.00	1	5,913	0.02%
2019/09/05	2	100.75	2	99.60	99.40	0	5,986	0.00%
2019/09/04	11	102.64	20	103.18	102.00	-9	5,991	-0.15%
2019/09/03	2	100.50	8	100.63	100.50	-6	5,967	-0.10%
2019/09/02	1	101.00	9	100.50	100.00	-8	6,010	-0.13%
2019/08/30	8	99.24	4	99.35	98.90	4	6,027	0.07%
2019/08/29	3	99.97	13	100.12	98.80	-10	6,064	-0.16%
2019/08/28	3	98.53	6	98.00	99.50	-3	6,050	-0.05%
2019/08/27	1	96.40	2	96.65	96.20	-1	6,103	-0.02%
2019/08/26	6	96.33	3	97.07	96.10	3	6,136	0.05%
2019/08/23	14	98.39	10	99.49	98.10	4	6,163	0.06%
2019/08/22	6	97.55	11	98.47	97.00	-5	6,147	-0.08%
2019/08/21	0	0.00	2	99.60	97.70	-2	6,203	-0.03%
2019/08/20	6	98.32	11	98.90	99.10	-5	6,208	-0.08%
2019/08/19	3	93.53	26	95.36	95.30	-23	6,310	-0.36%
2019/08/16	15	91.97	2	92.10	91.50	13	6,389	0.20%
2019/08/15	11	92.75	1	93.80	92.50	10	6,509	0.15%
2019/08/14	10	99.03	2	96.65	96.40	8	6,532	0.12%
2019/08/13	23	98.48	24	99.19	98.00	-1	6,534	-0.02%
2019/08/12	3	95.10	13	95.92	95.30	-10	6,536	-0.15%
2019/08/08	1	95.10	8	94.90	94.40	-7	6,801	-0.10%
2019/08/07	1	93.60	1	93.60	94.20	0	6,967	0.00%
2019/08/06	8	93.59	2	93.05	94.50	6	6,981	0.09%
2019/08/05	11	93.00	7	92.79	91.80	4	6,942	0.06%
2019/08/02	3	99.47	3	99.03	98.40	0	6,904	0.00%
2019/08/01	12	100.18	6	99.67	99.00	6	6,905	0.09%
2019/07/31	37	99.27	16	100.69	98.80	21	6,888	0.30%
2019/07/30	12	109.13	2	113.75	108.50	10	6,670	0.15%
2019/07/26	6	121.67	8	121.88	121.50	-2	6,751	-0.03%
2019/07/25	6	120.08	13	119.69	120.00	-7	6,772	-0.10%
2019/07/24	5	123.50	3	124.67	123.00	2	6,857	0.03%
2019/07/22	7	121.29	8	121.00	121.50	-1	7,018	-0.01%
2019/07/19	3	121.33	4	120.88	120.50	-1	7,121	-0.01%
2019/07/18	17	125.82	2	124.50	122.50	15	7,141	0.21%
2019/07/17	10	124.25	15	123.97	124.00	-5	7,199	-0.07%
2019/07/16	11	123.77	9	124.39	124.00	2	7,198	0.03%
2019/07/15	2	120.25	4	121.00	122.00	-2	7,043	-0.03%
2019/07/12	6	117.83	4	117.88	117.00	2	6,933	0.03%
2019/07/11	3	115.67	6	114.50	114.50	-3	6,962	-0.04%
2019/07/10	1	116.50	3	116.67	117.00	-2	7,052	-0.03%
2019/07/09	2	116.00	5	115.60	115.00	-3	7,262	-0.04%
2019/07/08	8	116.50	2	116.25	115.00	6	7,385	0.08%
2019/07/05	5	117.90	8	118.19	120.00	-3	7,655	-0.04%
2019/07/04	4	118.38	1	118.50	117.00	3	7,735	0.04%
2019/07/03	19	118.37	13	119.15	118.00	6	7,830	0.08%
2019/07/02	22	117.41	27	116.35	117.00	-5	7,847	-0.06%
2019/07/01	5	112.00	3	112.33	112.00	2	7,776	0.03%
2019/06/27	6	112.08	6	111.83	113.00	0	7,985	0.00%
2019/06/26	0	0.00	1	110.00	111.00	-1	8,050	-0.01%
2019/06/25	3	113.33	4.3	112.63	112.00	-1.3	8,132	-0.02%
2019/06/24	5	114.20	2	113.50	113.50	3	8,241	0.04%
2019/06/21	16	117.69	22	116.89	116.00	-6	8,307	-0.07%
2019/06/20	15.2	115.03	15	114.73	117.00	0.2	8,286	0.00%
2019/06/19	4	113.25	4	113.00	113.00	0	8,261	0.00%
2019/06/18	14	112.36	10	113.75	110.50	4	8,390	0.05%
2019/06/17	10.1	112.01	6	111.42	112.50	4.1	8,383	0.05%
2019/06/14	12	106.38	14	105.46	107.00	-2	8,255	-0.02%
2019/06/13	4	103.38	4	104.13	102.50	0	8,148	0.00%
2019/06/12	0	0.00	2	103.00	104.00	-2	8,351	-0.02%
2019/06/11	4	102.00	3	102.00	101.00	1	8,488	0.01%
2019/06/10	5	100.90	8	101.38	103.00	-3	8,928	-0.03%
2019/06/06	1	98.00	2	98.95	98.80	-1	9,213	-0.01%
2019/06/05	3	100.30	1	102.00	98.50	2	9,261	0.02%
2019/06/04	4	101.13	4	101.00	101.00	0	9,309	0.00%
2019/06/03	5	104.50	6	105.50	100.50	-1	9,497	-0.01%
2019/05/31	12	104.46	10	104.45	103.50	2	9,559	0.02%
2019/05/30	5	104.70	6	105.08	104.00	-1	9,631	-0.01%
2019/05/29	5	105.90	8	107.94	105.00	-3	9,784	-0.03%
2019/05/28	7	106.14	10	105.55	108.50	-3	9,943	-0.03%
2019/05/27	2	102.25	2	104.50	104.00	0	9,925	0.00%
2019/05/24	14	107.04	14	107.21	104.50	0	10,059	0.00%
2019/05/23	8	102.06	10	102.55	105.00	-2	9,946	-0.02%
2019/05/22	21	103.50	21	103.05	101.50	0	9,930	0.00%
2019/05/21	4	97.60	6	99.20	100.00	-2	9,909	-0.02%
2019/05/20	2	99.00	4	98.53	97.80	-2	10,089	-0.02%
2019/05/17	12	100.06	12	99.99	99.80	0	10,302	0.00%
2019/05/16	20	103.50	20	103.10	100.00	0	10,309	0.00%
2019/05/15	12	100.43	15	98.09	102.00	-3	10,145	-0.03%
2019/05/14	10	90.64	5	90.10	93.00	5	10,134	0.05%
2019/05/13	0	0.00	1	92.10	91.50	-1	10,344	-0.01%
2019/05/10	4	93.58	4	93.48	91.50	0	10,486	0.00%
2019/05/09	6	96.92	5	98.22	92.70	1	10,509	0.01%
2019/05/08	11	99.01	13	98.88	97.80	-2	10,650	-0.02%
2019/05/07	5	98.54	2	99.25	98.80	3	10,661	0.03%
2019/05/06	6	98.50	6	98.55	96.60	0	10,796	0.00%
2019/05/03	2	96.35	1	98.40	98.70	1	10,910	0.01%
2019/05/02	1	94.90	3	93.47	94.80	-2	10,931	-0.02%
2019/04/30	6	94.05	6	93.63	94.00	0	10,897	0.00%
2019/04/29	16	93.70	16	90.54	89.80	0	10,771	0.00%
2019/04/26	6	98.00	2	99.00	95.00	4	10,651	0.04%
2019/04/25	21	99.94	15	98.89	98.00	6	10,556	0.06%
2019/04/24	2	106.00	3	106.50	104.00	-1	10,417	-0.01%
2019/04/23	5	109.50	3	109.67	110.00	2	10,323	0.02%
2019/04/22	6	105.33	16	104.81	105.50	-10	10,162	-0.10%
2019/04/19	2	103.50	1.4	105.04	101.50	0.6	10,128	0.01%
2019/04/18	9	105.39	7	104.43	104.00	2	10,111	0.02%
2019/04/17	19	108.08	22	109.05	106.50	-3	10,075	-0.03%
2019/04/16	47	107.28	47	103.22	105.50	0	10,023	0.00%
2019/04/15	25	108.98	8	110.69	105.50	17	9,913	0.17%
2019/04/12	9	113.67	8	113.31	112.50	1	9,713	0.01%
2019/04/11	18	110.19	26	111.02	110.50	-8	9,613	-0.08%
2019/04/10	9	114.89	5	115.80	117.00	4	9,301	0.04%
2019/04/09	4	114.13	3	116.00	113.00	1	9,170	0.01%
2019/04/08	7	115.71	3	117.50	113.00	4	9,023	0.04%
2019/04/03	29	121.95	29	120.90	120.00	0	8,840	0.00%
2019/04/02	13	116.35	10	117.35	115.50	3	8,605	0.03%
2019/04/01	7	119.71	4	120.75	117.50	3	8,423	0.04%
2019/03/29	4	123.25	2	125.00	121.50	2	8,290	0.02%
2019/03/28	10	124.35	10	124.25	125.00	0	8,214	0.00%
2019/03/27	17	126.97	3	126.17	125.00	14	8,173	0.17%
2019/03/26	13.4	132.36	3	133.50	131.00	10.4	8,153	0.13%
2019/03/25	9	133.22	8	133.06	135.50	1	8,054	0.01%
2019/03/22	18	132.17	17	133.24	134.50	1	7,981	0.01%
2019/03/21	57	133.66	57	134.18	135.00	0	7,915	0.00%
2019/03/20	25	128.18	34	128.19	131.00	-9	7,718	-0.12%
2019/03/19	10	127.30	17	128.88	126.00	-7	7,683	-0.09%
2019/03/18	11	124.36	12	125.71	124.50	-1	7,562	-0.01%
2019/03/15	54	124.44	50	121.03	125.00	4	7,641	0.05%
2019/03/14	15	123.27	16	123.94	127.00	-1	7,503	-0.01%
2019/03/13	100	126.47	95	123.32	123.00	5	7,558	0.07%
2019/03/12	25	114.88	47	114.67	118.50	-22	7,103	-0.31%
2019/03/11	29	108.43	29	108.90	108.00	0	6,854	0.00%
2019/03/08	8	107.94	9	108.44	111.50	-1	6,836	-0.01%
2019/03/07	19	110.95	15	109.60	108.00	4	6,888	0.06%
2019/03/06	8	108.69	12	110.42	111.00	-4	6,788	-0.06%
2019/03/05	23	106.85	28	105.55	105.50	-5	6,726	-0.07%
2019/03/04	21	104.93	17	105.00	103.50	4	6,741	0.06%
2019/02/27	25	103.34	29	103.75	106.00	-4	6,653	-0.06%
2019/02/26	3	97.47	6	98.00	96.50	-3	6,614	-0.05%
2019/02/25	11	96.91	3	98.70	96.20	8	6,869	0.12%
2019/02/22	4	105.13	2	105.00	106.00	2	6,893	0.03%
2019/02/21	11	107.41	5	107.20	106.50	6	6,847	0.09%
2019/02/20	6	110.42	5	108.70	111.00	1	6,946	0.01%
2019/02/19	23	109.59	24	108.10	109.00	-1	6,887	-0.01%
2019/02/18	11	103.05	25	102.81	107.00	-14	6,640	-0.21%
2019/02/15	9	97.53	10	99.02	97.30	-1	6,388	-0.02%
2019/02/14	26	99.04	16	98.29	97.40	10	6,291	0.16%
2019/02/13	14	99.24	13	98.62	99.10	1	6,187	0.02%
2019/02/12	14	94.55	13	94.83	95.80	1	6,032	0.02%
2019/02/11	8	87.79	22	89.09	91.00	-14	5,808	-0.24%
2019/01/30	10	83.50	9	84.13	82.80	1	5,644	0.02%
2019/01/29	22	82.55	26	83.09	83.80	-4	5,605	-0.07%
2019/01/28	14	80.46	27	81.70	81.10	-13	5,443	-0.24%
2019/01/25	24	80.72	12	80.83	80.80	12	5,397	0.22%
2019/01/24	18	78.89	32	78.74	79.90	-14	5,292	-0.26%
2019/01/23	6	74.95	23	75.68	76.20	-17	5,181	-0.33%
2019/01/22	10	73.50	8	73.19	72.20	2	5,161	0.04%
2019/01/18	0	0.00	10	73.82	72.50	-10	5,389	-0.19%
2019/01/17	17	70.76	0	0.00	70.00	17	5,515	0.31%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/14	0	0.00	4	72.50	72.80	-4	5,989	-0.07%
2019/01/11	17	73.14	0	0.00	72.20	17	6,089	0.28%
2019/01/10	1	75.60	2	77.05	76.30	-1	6,209	-0.02%
2019/01/09	6	77.20	3	76.40	76.00	3	6,455	0.05%
2019/01/08	14	77.44	13	78.50	77.50	1	6,583	0.02%
2019/01/04	13	76.38	3	77.40	75.70	10	6,930	0.14%
2019/01/03	12	77.61	0	0.00	77.20	12	7,041	0.17%
2019/01/02	4	76.98	15	77.93	77.30	-11	7,151	-0.15%
2018/12/27	0	0.00	2	73.35	72.80	-2	7,653	-0.03%
2018/12/26	4	73.23	12	73.00	71.60	-8	7,653	-0.10%
2018/12/25	2	73.70	3	73.30	73.10	-1	7,647	-0.01%
2018/12/24	1	72.00	2	73.10	74.20	-1	7,653	-0.01%
2018/12/22	2	72.25	0	0.00	72.50	2	7,636	0.03%
2018/12/21	11	72.57	7	72.47	73.50	4	7,630	0.05%
2018/12/20	8	71.21	13	72.52	73.40	-5	7,589	-0.07%
2018/12/19	27	73.89	6	73.73	71.30	21	7,486	0.28%
2018/12/18	1	80.00	0	0.00	79.00	1	7,334	0.01%
2018/12/17	0	0.00	4	79.90	80.90	-4	7,298	-0.05%
2018/12/14	5	79.74	2	81.40	79.20	3	7,283	0.04%
2018/12/13	2	79.80	2	81.40	80.70	0	7,234	0.00%
2018/12/12	3	82.07	4	82.45	81.60	-1	7,186	-0.01%
2018/12/11	10	80.78	11	80.71	80.00	-1	7,080	-0.01%
2018/12/10	10	79.16	12	79.41	79.20	-2	7,022	-0.03%
2018/12/07	3	79.20	4	76.23	80.20	-1	6,862	-0.01%
2018/12/06	12	78.34	8	78.71	74.10	4	6,722	0.06%
2018/12/05	2	76.80	9	77.08	77.70	-7	6,497	-0.11%
2018/12/04	7	78.76	3	78.80	77.10	4	6,469	0.06%
2018/12/03	0	0.00	6	78.78	78.80	-6	6,434	-0.09%
2018/11/30	6	78.40	2	77.50	78.00	4	6,371	0.06%
2018/11/29	9	78.31	11	78.04	77.90	-2	6,209	-0.03%
2018/11/28	4	78.85	3	79.37	76.10	1	6,073	0.02%
2018/11/27	15	77.38	21	77.69	78.20	-6	5,967	-0.10%
2018/11/26	13	75.28	4	74.83	76.40	9	5,845	0.15%
2018/11/23	8	75.31	14	75.66	75.60	-6	5,714	-0.11%
2018/11/22	2	75.90	14	75.64	73.80	-12	5,505	-0.22%
2018/11/21	0	0.00	7	70.50	70.50	-7	5,205	-0.13%
2018/11/20	4	64.18	4	64.63	64.10	0	4,983	0.00%
2018/11/19	8	64.25	1	63.90	64.60	7	4,935	0.14%
2018/11/16	0	0.00	5	60.18	62.30	-5	4,731	-0.11%
2018/11/15	1	57.20	0	0.00	56.70	1	4,649	0.02%
2018/11/13	2	56.60	1	56.70	57.30	1	4,631	0.02%
2018/11/09	0	0.00	1	59.20	59.40	-1	4,649	-0.02%
2018/11/08	4	59.00	3	60.40	59.00	1	4,641	0.02%
2018/11/07	0	0.00	5	59.72	60.20	-5	4,623	-0.11%
2018/11/06	7	60.53	3	60.33	59.20	4	4,648	0.09%
2018/11/05	7	58.61	7	59.37	58.60	0	4,615	0.00%
2018/11/02	22	61.35	12	60.85	60.10	10	4,580	0.22%
2018/11/01	6	60.98	5	62.00	60.80	1	4,565	0.02%
2018/10/31	1	59.50	0	0.00	59.70	1	4,525	0.02%
2018/10/30	24	59.31	24	59.53	59.00	0	4,504	0.00%
2018/10/29	28	57.80	27	58.50	58.70	1	4,479	0.02%
2018/10/26	26	62.53	16	63.35	60.30	10	4,417	0.23%
2018/10/25	30	62.63	33	63.05	63.30	-3	4,334	-0.07%
2018/10/24	18	64.41	16	65.24	63.00	2	4,179	0.05%
2018/10/23	22	67.79	22	68.66	65.90	0	4,012	0.00%
2018/10/22	14	67.57	15	66.99	66.20	-1	3,782	-0.03%
2018/10/19	34	66.63	36	65.50	67.60	-2	3,731	-0.05%
2018/10/18	28	66.79	23	66.87	66.00	5	3,623	0.14%
2018/10/17	41	66.82	60	66.79	67.20	-19	3,478	-0.55%
2018/10/16	19	63.85	46	64.59	63.40	-27	3,237	-0.83%
2018/10/15	15	64.79	14	65.21	65.90	1	3,152	0.03%
2018/10/12	12	62.09	40	62.05	63.80	-28	2,834	-0.99%
2018/10/11	42	58.07	31	58.41	58.00	11	2,746	0.40%
2018/10/09	23	61.22	35	61.38	61.00	-12	2,633	-0.46%
2018/10/08	61	61.48	36	60.70	62.50	25	2,566	0.97%
2018/10/05	7	57.19	41	56.84	58.30	-34	2,235	-1.52%
2018/10/04	0	0.00	2	52.25	53.00	-2	2,106	-0.09%
2018/10/02	3	52.90	3	53.70	52.80	0	2,215	0.00%
2018/10/01	3	52.67	7	52.67	53.20	-4	2,299	-0.17%
2018/09/27	6	52.40	5	52.70	52.10	1	2,397	0.04%
2018/09/26	1	52.80	1	52.10	52.10	0	2,480	0.00%
2018/09/25	2	52.50	2	52.60	52.80	0	2,515	0.00%
2018/09/21	5	51.50	2	51.75	51.40	3	2,522	0.12%
2018/09/20	12	51.73	12	52.15	51.00	0	2,527	0.00%
2018/09/19	0	0.00	2	51.10	50.70	-2	2,520	-0.08%
2018/09/18	15	51.23	1	50.80	50.60	14	2,541	0.55%
2018/09/17	12	53.08	2	53.55	53.00	10	2,582	0.39%
2018/09/14	3	54.67	21	54.43	54.50	-18	2,606	-0.69%
2018/09/13	10	52.00	1	52.60	52.10	9	2,646	0.34%
2018/09/12	2	53.05	1	53.60	51.70	1	2,674	0.04%
2018/09/11	1	52.80	1	53.30	53.20	0	2,726	0.00%
2018/09/10	12	52.38	1	54.80	52.60	11	2,773	0.40%
2018/09/07	24	57.33	1	58.50	55.00	23	2,856	0.81%
2018/09/05	0	0.00	1	61.10	61.10	-1	3,076	-0.03%
2018/09/04	0	0.00	3	61.70	61.80	-3	3,243	-0.09%
2018/08/30	1	62.60	1	63.00	62.50	0	3,675	0.00%
2018/08/29	0	0.00	1	62.30	63.00	-1	3,818	-0.03%
2018/08/28	3	63.80	1	64.10	62.30	2	4,051	0.05%
2018/08/27	0	0.00	5	61.02	61.30	-5	4,378	-0.11%
2018/08/24	2	60.50	0	0.00	60.40	2	4,642	0.04%
2018/08/23	0	0.00	2	62.00	61.70	-2	4,728	-0.04%
2018/08/22	3	63.07	2	63.05	62.80	1	4,770	0.02%
2018/08/21	4	63.53	5	63.72	63.30	-1	4,794	-0.02%
2018/08/20	1	62.80	0	0.00	63.00	1	4,813	0.02%
2018/08/17	9	65.10	8	66.45	63.50	1	4,855	0.02%
2018/08/16	13	62.28	2	62.35	63.50	11	4,894	0.22%
2018/08/15	3	63.47	0	0.00	62.40	3	5,003	0.06%
2018/08/14	3	62.50	5	63.78	65.00	-2	5,035	-0.04%
2018/08/13	14	65.36	1	68.00	63.10	13	5,122	0.25%
2018/08/10	1	69.20	6	69.88	68.50	-5	5,170	-0.10%
2018/08/09	3	69.10	1	69.00	69.00	2	5,233	0.04%
2018/08/08	8	70.65	6	72.00	69.70	2	5,338	0.04%
2018/08/07	7	71.10	1	72.00	70.40	6	5,395	0.11%
2018/08/06	6	72.75	6	72.88	72.60	0	5,481	0.00%
2018/08/03	5	70.20	7	71.16	71.80	-2	5,493	-0.04%
2018/08/02	11	70.50	4	70.55	69.00	7	5,629	0.12%
2018/08/01	14	68.03	14	69.08	69.10	0	5,726	0.00%
2018/07/31	0	0.00	6	67.18	67.20	-6	5,789	-0.10%
2018/07/30	0	0.00	2	67.30	66.80	-2	5,933	-0.03%
2018/07/27	3	68.87	1	68.50	68.50	2	6,185	0.03%
2018/07/26	2	69.95	16	70.65	69.10	-14	6,384	-0.22%
2018/07/25	12	69.04	3	69.20	69.00	9	6,470	0.14%
2018/07/24	8	68.64	11	69.92	69.90	-3	6,670	-0.04%
2018/07/23	10	67.20	2	67.10	67.10	8	6,880	0.12%
2018/07/20	6	71.27	6	71.67	69.20	0	7,331	0.00%
2018/07/19	2	70.50	1	69.50	69.00	1	7,533	0.01%
2018/07/18	3	71.97	4	71.08	69.60	-1	7,690	-0.01%
2018/07/17	3	73.37	3	72.77	71.30	0	7,892	0.00%
2018/07/16	9	74.93	18	75.23	74.70	-9	8,350	-0.11%
2018/07/13	7	72.13	18	72.22	72.10	-11	8,375	-0.13%
2018/07/12	7	69.87	23	70.63	70.90	-16	8,422	-0.19%
2018/07/11	9	69.09	6	68.90	68.00	3	8,458	0.04%
2018/07/10	3	66.93	3	66.97	67.30	0	8,500	0.00%
2018/07/09	10	66.77	17	66.43	67.80	-7	8,641	-0.08%
2018/07/06	11	63.03	3	62.90	62.80	8	8,858	0.09%
2018/07/05	3	65.97	2	65.75	65.10	1	8,967	0.01%
2018/07/04	22	68.94	10	69.08	67.50	12	9,071	0.13%
2018/07/03	3	74.13	2	74.15	73.50	1	9,087	0.01%
2018/07/02	5	78.00	1	78.70	77.90	4	9,095	0.04%
2018/06/29	3	76.87	0	0.00	76.80	3	9,088	0.03%
2018/06/28	1	77.30	1	77.10	76.80	0	9,137	0.00%
2018/06/27	1	78.90	6	78.43	77.10	-5	9,111	-0.05%
2018/06/26	16	79.05	5	78.22	78.20	11	9,109	0.12%
2018/06/25	3	82.73	2	83.60	81.80	1	9,075	0.01%
2018/06/22	8	84.81	3	85.03	83.30	5	9,151	0.05%
2018/06/21	10	84.59	15	84.13	85.00	-5	9,106	-0.05%
2018/06/20	8	83.48	7	84.53	82.90	1	9,071	0.01%
2018/06/19	12	84.34	12	84.68	83.30	0	9,004	0.00%
2018/06/15	5	85.14	4	86.95	83.50	1	8,952	0.01%
2018/06/14	8	87.98	8	89.59	87.30	0	8,842	0.00%
2018/06/13	16	89.79	28	90.27	88.20	-12	8,725	-0.14%
2018/06/12	6	88.00	12	88.50	87.30	-6	8,543	-0.07%
2018/06/11	3	85.03	2	85.75	86.00	1	8,383	0.01%
2018/06/08	11	87.74	3	86.77	84.90	8	8,330	0.10%
2018/06/07	9	90.63	12	91.28	89.10	-3	8,154	-0.04%
2018/06/06	10	89.18	13	88.64	88.80	-3	7,921	-0.04%
2018/06/05	25	89.68	20	89.50	88.90	5	7,773	0.06%
2018/06/04	20	89.83	8	90.64	87.10	12	7,532	0.16%
2018/06/01	3	82.67	11	83.65	86.30	-8	7,180	-0.11%
2018/05/31	3	74.70	1	76.10	78.50	2	6,909	0.03%
2018/05/30	1	71.20	0	0.00	72.00	1	6,813	0.01%
2018/05/29	2	73.65	0	0.00	72.00	2	6,763	0.03%
2018/05/28	0	0.00	1	73.80	73.90	-1	6,727	-0.01%
2018/05/25	1	75.00	6	75.13	74.00	-5	6,697	-0.07%
2018/05/24	2	77.50	1	77.20	77.00	1	6,643	0.02%
2018/05/23	9	76.23	8	76.76	77.60	1	6,567	0.02%
2018/05/22	5	73.70	0	0.00	73.40	5	6,431	0.08%
2018/05/21	1	73.20	3	74.20	73.40	-2	6,376	-0.03%
2018/05/18	10	78.60	15	75.49	74.80	-5	6,269	-0.08%
2018/05/17	1	79.20	4	78.43	77.80	-3	6,178	-0.05%
2018/05/16	12	78.73	3	80.53	77.30	9	6,093	0.15%
2018/05/15	18	80.61	3	81.33	79.10	15	5,974	0.25%
2018/05/14	5	78.56	9	79.02	81.20	-4	5,886	-0.07%
2018/05/11	2	80.30	9	79.42	78.60	-7	5,761	-0.12%
2018/05/10	12	81.50	11	80.94	81.90	1	5,666	0.02%
2018/05/09	9	78.19	4	76.88	77.00	5	5,455	0.09%
2018/05/08	9	83.46	3	81.83	80.90	6	5,277	0.11%
2018/05/07	1	83.10	7	82.00	82.80	-6	5,180	-0.12%
2018/05/04	4	81.68	32	79.65	80.30	-28	5,026	-0.56%
2018/05/03	12	88.61	4	91.98	86.10	8	4,759	0.17%
2018/05/02	14	89.33	5	90.04	91.20	9	4,545	0.20%
2018/04/30	30	91.79	35	89.93	89.20	-5	4,420	-0.11%
2018/04/27	46	91.16	32	89.99	88.80	14	4,208	0.33%
2018/04/26	17	92.08	11	90.45	91.00	6	3,949	0.15%
2018/04/25	38	87.48	58	86.66	88.90	-20	3,471	-0.58%
2018/04/24	6	84.35	3	83.70	80.90	3	3,192	0.09%
2018/04/23	5	84.70	4	84.45	83.00	1	3,014	0.03%
2018/04/20	41	82.70	25	81.91	81.80	16	2,787	0.57%
2018/04/19	0	0.00	3	78.23	78.60	-3	2,277	-0.13%
2018/04/18	0	0.00	1	71.20	71.50	-1	2,129	-0.05%
2018/04/17	4	69.78	1	69.70	67.30	3	2,016	0.15%
2018/04/16	3	70.77	3	71.47	71.50	0	1,902	0.00%
2018/04/13	2	71.35	5	69.74	70.50	-3	1,770	-0.17%
2018/04/12	3	68.17	2	68.60	70.00	1	1,579	0.06%
2018/04/11	3	63.60	1	63.60	65.70	2	1,255	0.16%
2018/04/10	4	61.80	27	63.83	59.80	-23	1,088	-2.11%
2018/04/09	2	58.35	26	59.72	60.90	-24	926	-2.59%
2018/04/03	42	55.94	4	56.48	55.40	38	816	4.65%
2018/04/02	0	0.00	1	55.30	54.60	-1	764	-0.13%
2018/03/31	1	54.80	0	0.00	55.20	1	730	0.14%
2018/03/28	2	53.95	2	52.95	53.00	0	623	0.00%
2018/03/27	1	56.40	0	0.00	53.50	1	598	0.17%
2018/03/26	0	0.00	6	52.37	53.70	-6	488	-1.23%
2018/03/23	0	0.00	16	47.37	48.90	-16	449	-3.56%
2018/03/22	0	0.00	1	47.90	47.20	-1	430	-0.23%
2018/03/21	1	48.95	0	0.00	48.90	1	420	0.24%
2018/03/20	1	47.05	1	46.90	47.00	0	400	0.00%
2018/03/07	1	43.80	1	44.50	43.90	0	376	0.00%
2018/03/06	0	0.00	1	43.70	43.10	-1	370	-0.27%
2018/03/05	1	43.40	2	43.33	43.20	-1	372	-0.27%
2018/02/26	2	42.88	0	0.00	42.75	2	380	0.53%
2018/02/06	1	44.20	0	0.00	44.50	1	496	0.20%
2018/01/29	0	0.00	1	50.80	50.00	-1	607	-0.16%
2018/01/26	1	50.50	1	50.40	50.40	0	613	0.00%
2018/01/23	0	0.00	2	50.00	49.90	-2	662	-0.30%
2018/01/17	0	0.00	0	50.00	50.30	0	668	0.00%
2018/01/16	11	51.02	5	51.30	50.60	6	672	0.89%
2018/01/15	0	0.00	5	50.20	50.30	-5	651	-0.77%
2018/01/12	10	49.45	0	0.00	49.35	10	646	1.55%
2018/01/10	10	50.80	0	0.00	50.00	10	646	1.55%
2018/01/04	0	0.00	4	50.40	50.50	-4	653	-0.61%