高端疫苗 (6547)-安泰券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
53.7
漲跌
▼0.1
漲幅
-0.19%
成交量
449張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/17	0	0.00	1	54.20	54.70	-1	1,260	-0.08%
2024/05/16	0	0.00	6.2	53.09	53.90	-6.2	1,261	-0.49%
2024/05/15	2	52.45	0	0.00	52.40	2	1,258	0.16%
2024/05/10	1	53.90	1	54.10	54.10	0	1,389	0.00%
2024/05/09	3	53.60	0	0.00	53.60	3	1,389	0.22%
2024/05/06	0	0.00	2	53.95	53.60	-2	1,396	-0.14%
2024/04/30	2	51.95	0	0.00	51.60	2	1,406	0.14%
2024/04/24	0	0.00	1	52.10	52.50	-1	1,468	-0.07%
2024/04/23	0	0.00	1	49.80	50.30	-1	1,484	-0.07%
2024/04/22	0	0.00	1	48.75	49.15	-1	1,492	-0.07%
2024/04/19	1	48.60	0	0.00	48.50	1	1,544	0.06%
2024/04/18	2.1	50.53	2	50.20	50.20	0.1	1,568	0.01%
2024/04/17	2	51.30	2	51.40	51.30	0	1,615	0.00%
2024/04/16	2	48.58	1	48.55	48.50	1	1,602	0.06%
2024/04/15	2.1	51.15	1	50.70	50.70	1.1	1,585	0.07%
2024/04/12	1	52.30	0	0.00	52.20	1	1,571	0.06%
2024/04/10	1	53.20	1	52.70	53.00	0	1,583	0.00%
2024/04/09	0	0.00	0	52.00	52.10	0	1,581	0.00%
2024/04/08	0	0.00	1.5	52.23	51.70	-1.5	1,598	-0.09%
2024/04/02	1	51.90	0	0.00	52.40	1	1,596	0.06%
2024/04/01	0	0.00	1	52.90	52.90	-1	1,587	-0.06%
2024/03/26	2	52.10	0	0.00	52.00	2	1,596	0.13%
2024/03/22	9	52.14	1	52.30	53.00	8	1,597	0.50%
2024/03/21	10	53.55	0	0.00	53.10	10	1,572	0.64%
2024/03/20	1	53.60	0	0.00	53.90	1	1,585	0.06%
2024/03/19	3	53.43	4	53.55	53.30	-1	1,596	-0.06%
2024/03/15	0	0.00	1	54.90	54.80	-1	1,612	-0.06%
2024/03/13	4	54.85	0	0.00	54.00	4	1,702	0.23%
2024/03/12	1	56.20	0	0.00	55.70	1	1,718	0.06%
2024/03/11	9	55.64	0	0.00	55.20	9	1,733	0.52%
2024/03/08	3	57.50	0	0.00	57.50	3	1,760	0.17%
2024/03/07	2.1	58.32	2	58.50	59.30	0.1	1,806	0.01%
2024/03/06	0.1	59.20	0	0.00	59.10	0.1	1,805	0.01%
2024/03/05	1	59.30	0	0.00	59.30	1	1,811	0.06%
2024/03/01	26	61.00	0	0.00	60.80	26	1,815	1.43%
2024/02/29	1	61.00	1	61.30	61.20	0	1,852	0.00%
2024/02/26	0	0.00	6	61.60	61.50	-6	1,860	-0.32%
2024/02/23	0	0.00	6	60.70	60.60	-6	1,854	-0.32%
2024/02/22	11	60.90	0	0.00	60.80	11	1,859	0.59%
2024/02/19	0	0.00	1	62.90	62.90	-1	1,888	-0.05%
2024/02/15	5.1	62.08	0	0.00	61.80	5.1	1,890	0.27%
2024/02/05	10	65.12	6	64.88	65.30	4	1,870	0.21%
2024/02/02	1	59.10	3	58.80	60.10	-2	1,786	-0.11%
2024/02/01	0	60.20	0	0.00	60.00	0	1,789	0.00%
2024/01/31	0	0.00	3	60.20	60.20	-3	1,794	-0.17%
2024/01/30	3	60.30	0	0.00	60.00	3	1,806	0.17%
2024/01/29	0	0.00	2	60.50	61.30	-2	1,820	-0.11%
2024/01/26	0	0.00	2	61.00	60.90	-2	1,825	-0.11%
2024/01/25	12	61.91	0	0.00	61.40	12	1,817	0.66%
2024/01/22	10	63.05	0	0.00	63.00	10	1,810	0.55%
2024/01/19	5	64.26	1	63.50	63.10	4	1,816	0.22%
2024/01/18	2.1	65.64	0	0.00	65.40	2.1	1,776	0.12%
2024/01/17	3	68.87	3	69.13	67.20	0	1,764	0.00%
2024/01/16	18	67.81	0	0.00	67.00	18	1,741	1.03%
2024/01/12	3	68.00	7	68.11	68.00	-4	1,705	-0.23%
2024/01/11	3.1	64.79	0	0.00	65.30	3.1	1,683	0.18%
2024/01/10	1	68.20	2	68.70	68.20	-1	1,666	-0.06%
2024/01/09	8	67.56	0	0.00	67.10	8	1,676	0.48%
2024/01/08	3	68.37	9	68.30	68.40	-6	1,688	-0.36%
2024/01/05	0	0.00	1	69.00	69.10	-1	1,705	-0.06%
2024/01/02	1	69.40	1	69.40	68.50	0	1,817	0.00%
2023/12/27	0	0.00	1	70.00	69.90	-1	1,898	-0.05%
2023/12/26	1	69.60	0	0.00	69.90	1	1,907	0.05%
2023/12/25	0	0.00	1	68.90	69.00	-1	1,917	-0.05%
2023/12/22	0	0.00	1	69.70	69.40	-1	1,926	-0.05%
2023/12/21	2	69.60	0	0.00	69.40	2	1,938	0.10%
2023/12/20	0	0.00	1	70.50	69.80	-1	1,939	-0.05%
2023/12/15	1	69.80	1	70.00	69.70	0	1,946	0.00%
2023/12/14	1.2	70.34	0	0.00	69.70	1.2	1,953	0.06%
2023/12/13	0	0.00	2	71.00	70.40	-2	1,948	-0.10%
2023/12/12	5	71.00	0	0.00	70.60	5	1,971	0.25%
2023/12/11	2.1	72.51	0	0.00	71.10	2.1	1,981	0.11%
2023/12/08	1	75.50	0	0.00	75.80	1	1,950	0.05%
2023/12/07	0	0.00	2	75.55	75.00	-2	1,977	-0.10%
2023/12/05	2	75.00	1	74.90	75.90	1	2,026	0.05%
2023/12/04	2	75.20	4.1	74.48	74.80	-2.1	1,996	-0.11%
2023/12/01	0	0.00	5	72.94	72.70	-5	1,987	-0.25%
2023/11/27	4	70.30	46.2	70.50	69.80	-42.2	2,958	-1.43%
2023/11/22	0	0.00	1	67.90	67.90	-1	2,972	-0.03%
2023/11/21	1	67.80	0	0.00	67.80	1	2,978	0.03%
2023/11/16	15.1	68.34	1	67.70	67.70	14.1	3,000	0.47%
2023/11/14	1.1	69.80	1	70.00	69.50	0.1	3,011	0.00%
2023/11/13	22.1	70.23	0	0.00	69.60	22.1	3,025	0.73%
2023/11/10	1	71.30	0	0.00	70.70	1	3,039	0.03%
2023/11/09	2	72.50	3	72.57	72.00	-1	3,059	-0.03%
2023/11/08	2	72.70	3	72.93	72.80	-1	3,140	-0.03%
2023/11/07	1	73.30	3	73.77	72.90	-2	3,233	-0.06%
2023/11/06	5	73.20	1.1	73.34	73.10	3.9	3,228	0.12%
2023/11/03	0	0.00	3	71.97	71.30	-3	3,204	-0.09%
2023/11/01	1	69.80	0	0.00	69.70	1	3,206	0.03%
2023/10/31	2	69.50	1	71.60	69.60	1	3,219	0.03%
2023/10/27	0	0.00	1	70.80	70.80	-1	3,249	-0.03%
2023/10/25	1	71.20	0	0.00	70.90	1	3,262	0.03%
2023/10/24	0	0.00	1	70.50	71.00	-1	3,262	-0.03%
2023/10/23	11	70.69	0	0.00	70.50	11	3,266	0.34%
2023/10/20	2	69.20	20	69.07	68.70	-18	3,254	-0.55%
2023/10/18	2.1	69.84	0	0.00	69.70	2.1	3,254	0.06%
2023/10/17	1	73.30	1	72.50	72.30	0	3,239	0.00%
2023/10/16	0	73.80	3	74.03	73.70	-3	3,256	-0.09%
2023/10/13	0	72.80	0	0.00	72.70	0	3,238	0.00%
2023/10/11	4	73.08	0	0.00	72.10	4	3,236	0.12%
2023/10/06	0	0.00	16	75.66	76.20	-16	3,216	-0.50%
2023/10/05	2	73.60	0	0.00	74.00	2	3,163	0.06%
2023/10/04	2	73.95	1	73.90	73.40	1	3,160	0.03%
2023/10/03	6	75.52	11.2	74.77	74.00	-5.2	3,151	-0.17%
2023/10/02	1	72.90	2	73.35	73.60	-1	3,077	-0.03%
2023/09/27	3	71.57	3	72.03	73.50	0	3,073	0.00%
2023/09/26	0	0.00	0	72.60	72.00	0	3,062	0.00%
2023/09/25	1	73.40	1	73.30	73.30	0	3,057	0.00%
2023/09/22	2	72.25	2	72.90	72.90	0	3,063	0.00%
2023/09/21	1	72.30	3	72.13	72.10	-2	3,087	-0.06%
2023/09/19	2	73.90	4.6	73.65	73.70	-2.6	3,079	-0.08%
2023/09/18	1	73.00	4	74.15	72.60	-3	3,054	-0.10%
2023/09/15	21	73.48	3	74.30	73.50	18	3,046	0.59%
2023/09/14	3	73.70	5	73.44	73.50	-2	3,022	-0.07%
2023/09/13	2	73.60	6.1	73.22	73.90	-4.1	3,015	-0.14%
2023/09/12	3	70.53	1	70.40	70.00	2	2,982	0.07%
2023/09/11	2.6	72.67	2.5	72.00	72.00	0.1	2,948	0.00%
2023/09/08	6	73.20	1	73.40	73.40	5	2,883	0.17%
2023/09/07	4	72.83	2	73.15	72.70	2	2,863	0.07%
2023/09/06	4	73.38	2	73.20	72.50	2	2,844	0.07%
2023/09/05	3.1	70.32	9	69.78	72.70	-5.9	2,784	-0.21%
2023/09/04	4	73.48	1	73.10	72.70	3	2,640	0.11%
2023/09/01	14	78.29	6	77.72	77.60	8	2,495	0.32%
2023/08/31	27.1	76.29	6	76.30	76.30	21.1	2,029	1.04%
2023/08/29	0	0.00	2	63.10	63.10	-2	1,747	-0.11%
2023/08/28	0	0.00	1	61.70	61.60	-1	1,725	-0.06%
2023/08/25	0	0.00	2.5	60.94	60.90	-2.5	1,738	-0.14%
2023/08/24	1	61.30	2	62.30	61.20	-1	1,739	-0.06%
2023/08/23	0.1	62.80	3	63.27	62.30	-2.9	1,741	-0.17%
2023/08/21	0	0.00	1	63.50	63.00	-1	1,769	-0.06%
2023/08/18	0	0.00	6	61.90	61.00	-6	1,762	-0.34%
2023/08/16	1	62.30	0	0.00	63.50	1	1,798	0.06%
2023/08/15	1	62.10	1	62.40	63.40	0	1,778	0.00%
2023/08/14	7	63.29	3	63.17	62.70	4	1,747	0.23%
2023/08/11	0	0.00	15.1	62.77	62.50	-15.1	1,653	-0.91%
2023/08/10	1	59.10	1	59.20	57.90	0	1,566	0.00%
2023/08/09	2	59.00	2	59.60	59.10	0	1,572	0.00%
2023/08/08	0	0.00	1	59.80	59.10	-1	1,592	-0.06%
2023/08/07	1	59.30	0	0.00	59.00	1	1,611	0.06%
2023/08/04	0.1	58.80	0	0.00	59.00	0.1	1,619	0.01%
2023/08/02	0	0.00	4	58.40	57.80	-4	1,627	-0.25%
2023/08/01	0	0.00	1	57.90	57.00	-1	1,638	-0.06%
2023/07/31	1.1	57.69	1	58.70	57.00	0.1	1,660	0.01%
2023/07/27	2	58.90	0	0.00	58.80	2	1,682	0.12%
2023/07/24	0	0.00	3	60.57	60.20	-3	1,705	-0.17%
2023/07/21	3	60.80	3	62.13	60.40	0	1,724	0.00%
2023/07/19	2	60.90	1	61.30	60.90	1	1,827	0.05%
2023/07/17	0	0.00	1	60.00	60.30	-1	1,953	-0.05%
2023/07/14	0	0.00	10	58.13	57.80	-10	1,999	-0.50%
2023/07/12	1	60.00	0	0.00	59.60	1	2,577	0.04%
2023/07/07	1	59.80	0	0.00	60.80	1	2,994	0.03%
2023/07/03	0	0.00	7	61.60	61.10	-7	3,076	-0.23%
2023/06/30	0.1	61.60	0.5	62.10	61.60	-0.4	3,072	-0.01%
2023/06/29	0	0.00	4	62.75	63.00	-4	3,060	-0.13%
2023/06/28	0	0.00	1	61.30	61.30	-1	3,035	-0.03%
2023/06/27	15	60.90	5	60.50	60.50	10	3,057	0.33%
2023/06/26	0	0.00	1	60.70	60.00	-1	3,065	-0.03%
2023/06/21	1	60.00	0	0.00	60.00	1	3,074	0.03%
2023/06/20	1	60.80	0	0.00	60.10	1	3,089	0.03%
2023/06/19	1	61.40	1	62.30	61.00	0	3,094	0.00%
2023/06/16	2	61.00	4	61.60	61.50	-2	3,100	-0.06%
2023/06/13	1.1	60.26	0	0.00	59.50	1.1	3,129	0.03%
2023/05/25	3	65.30	0	0.00	63.50	3	3,810	0.08%
2023/05/23	1	63.40	3	63.83	63.60	-2	3,818	-0.05%
2023/05/22	0	0.00	1	60.50	60.40	-1	3,809	-0.03%
2023/05/19	0	0.00	1	60.10	58.80	-1	3,904	-0.03%
2023/05/16	1	58.70	0	0.00	58.60	1	3,952	0.03%
2023/05/11	1	60.10	0	0.00	60.40	1	4,047	0.02%
2023/05/09	1	63.50	1	62.60	61.70	0	4,103	0.00%
2023/05/08	0.3	63.60	2	63.70	63.60	-1.7	4,094	-0.04%
2023/05/05	3	65.67	1.2	64.67	65.50	1.8	4,068	0.04%
2023/05/04	1	63.00	2	63.70	63.50	-1	4,039	-0.02%
2023/05/03	1.1	63.95	1	65.00	63.30	0.1	4,031	0.00%
2023/04/27	1	67.30	0	0.00	65.70	1	4,041	0.02%
2023/04/26	2	66.60	0	0.00	66.50	2	4,036	0.05%
2023/04/25	5	68.24	2	69.35	67.50	3	4,029	0.07%
2023/04/24	2	68.40	6	69.07	67.60	-4	3,998	-0.10%
2023/04/21	0.1	65.80	3	66.40	65.70	-3	3,913	-0.08%
2023/04/20	2	69.10	14	69.29	68.50	-12	3,880	-0.31%
2023/04/19	11	69.31	2	69.10	69.40	9	3,802	0.24%
2023/04/18	3.1	68.61	8	67.78	67.50	-5	3,811	-0.13%
2023/04/17	8.1	70.77	6	70.68	69.90	2.1	3,746	0.06%
2023/04/14	4	67.93	19	68.99	69.30	-15	3,283	-0.46%
2023/04/13	0	0.00	49	63.00	63.00	-49	3,004	-1.63%
2023/04/11	1	57.50	0	0.00	56.90	1	3,152	0.03%
2023/04/10	2.1	58.87	2	58.60	58.10	0.1	3,158	0.00%
2023/04/07	3	60.10	3	60.20	59.30	0	3,155	0.00%
2023/04/06	0	0.00	2	58.70	58.50	-2	3,158	-0.06%
2023/03/31	0	0.00	1.6	57.80	57.90	-1.6	3,155	-0.05%
2023/03/28	1	56.90	0	0.00	56.80	1	3,283	0.03%
2023/03/27	2	58.80	0	0.00	58.30	2	3,262	0.06%
2023/03/23	1	57.00	1	56.80	56.80	0	3,279	0.00%
2023/03/21	1	57.00	1	57.40	57.90	0	3,297	0.00%
2023/03/17	0	0.00	1	57.10	56.80	-1	3,335	-0.03%
2023/03/16	3	57.23	0	0.00	56.40	3	3,347	0.09%
2023/03/15	0	0.00	3	59.53	59.50	-3	3,367	-0.09%
2023/03/14	1	57.00	0	0.00	57.20	1	3,453	0.03%
2023/03/13	47.1	58.21	0	0.00	57.00	47.1	3,474	1.36%
2023/03/10	3	62.00	3	61.37	60.40	0	3,440	0.00%
2023/03/09	2	60.65	17	61.72	62.10	-15	3,367	-0.45%
2023/03/08	0	0.00	2	56.40	56.50	-2	3,287	-0.06%
2023/03/07	0.5	56.30	0	0.00	56.40	0.5	3,378	0.01%
2023/03/06	1.1	55.78	2	56.40	55.70	-0.9	3,475	-0.03%
2023/03/03	0	0.00	15	57.10	56.40	-15	3,480	-0.43%
2023/03/02	2	57.00	7	56.10	56.60	-5	3,467	-0.14%
2023/03/01	24.4	59.75	15.1	57.08	57.20	9.3	3,427	0.27%
2023/02/24	4	61.63	0	0.00	61.70	4	3,384	0.12%
2023/02/23	0	0.00	1	63.60	63.00	-1	3,416	-0.03%
2023/02/22	13	62.11	0	0.00	61.10	13	3,423	0.38%
2023/02/21	6.2	63.17	20	64.00	63.00	-13.8	3,599	-0.38%
2023/02/20	20.3	62.21	1	63.10	63.30	19.3	3,668	0.53%
2023/02/17	25.2	63.64	4	63.40	63.80	21.2	3,653	0.58%
2023/02/16	2.2	67.38	0	0.00	67.10	2.2	3,593	0.06%
2023/02/15	3	67.03	0	0.00	67.70	3	3,653	0.08%
2023/02/14	1.2	67.95	0	0.00	68.10	1.2	3,696	0.03%
2023/02/13	3.3	68.71	0	0.00	68.20	3.3	3,811	0.09%
2023/02/10	3.2	72.39	0	0.00	71.50	3.2	3,829	0.08%
2023/02/09	9.1	73.96	0	0.00	73.50	9.1	4,065	0.22%
2023/02/08	1.2	75.88	0	0.00	75.20	1.2	4,044	0.03%
2023/02/07	1	76.60	4	77.08	77.20	-3	4,045	-0.07%
2023/02/06	3	74.77	0	0.00	73.60	3	4,038	0.07%
2023/02/03	2	74.60	0	0.00	74.20	2	4,100	0.05%
2023/02/01	0	0.00	1	74.30	74.30	-1	4,171	-0.02%
2023/01/17	0.2	71.53	0	0.00	71.20	0.2	4,389	0.00%
2023/01/12	1.1	71.42	0	0.00	71.00	1.1	4,681	0.02%
2023/01/11	1	73.30	0	0.00	72.50	1	4,707	0.02%
2023/01/10	2.1	73.43	0	0.00	73.20	2.1	4,728	0.04%
2023/01/09	1	73.40	5.5	74.72	75.20	-4.5	4,756	-0.09%
2023/01/06	55	74.84	55	72.63	72.90	0	4,788	0.00%
2023/01/05	3	72.53	46.2	73.03	73.50	-43.2	4,804	-0.90%
2023/01/04	48	69.70	11	70.75	70.80	37	4,912	0.75%
2023/01/03	2.1	67.78	3	67.37	67.90	-0.9	4,958	-0.02%
2022/12/30	7	63.23	52	65.89	69.50	-45	4,921	-0.91%
2022/12/29	1.1	67.91	0	0.00	68.00	1.1	4,795	0.02%
2022/12/28	50	69.27	0	0.00	68.60	50	4,816	1.04%
2022/12/27	2	72.30	1	72.50	73.00	1	4,830	0.02%
2022/12/26	2	73.05	3	74.40	73.00	-1	4,857	-0.02%
2022/12/22	1	70.10	3.5	71.53	70.90	-2.5	4,939	-0.05%
2022/12/21	2.1	70.30	1	71.20	71.20	1.1	4,991	0.02%
2022/12/20	4	73.90	0	0.00	72.00	4	5,026	0.08%
2022/12/16	13	76.74	11	77.07	76.30	2	5,213	0.04%
2022/12/15	2.1	79.70	0	0.00	78.60	2.1	5,303	0.04%
2022/12/13	2	80.50	2	81.10	80.00	0	5,462	0.00%
2022/12/12	4.1	80.37	0	0.00	79.30	4.1	5,510	0.07%
2022/12/09	2	82.80	1	82.99	82.60	1	5,613	0.02%
2022/12/08	3	80.97	4	80.60	81.80	-1	5,606	-0.02%
2022/12/07	2	79.45	3	80.67	79.10	-1	5,618	-0.02%
2022/12/06	8	84.18	1	83.90	81.40	7	5,603	0.12%
2022/12/05	2	81.70	5	82.74	82.80	-3	5,522	-0.05%
2022/12/02	2	81.70	2	80.90	80.90	0	5,491	0.00%
2022/12/01	4	81.10	7	81.26	80.70	-3	5,476	-0.05%
2022/11/30	3	80.57	2	80.20	81.00	1	5,472	0.02%
2022/11/29	2	76.80	7	78.32	79.40	-5	5,442	-0.09%
2022/11/28	8	73.89	9	74.21	74.90	-1	5,366	-0.02%
2022/11/25	6	77.28	0	0.00	75.70	6	5,464	0.11%
2022/11/24	2.3	77.84	3	77.70	77.80	-0.7	5,488	-0.01%
2022/11/23	3	78.57	3	79.20	78.60	0	5,484	0.00%
2022/11/22	7.1	78.98	8	80.06	78.10	-0.9	5,474	-0.02%
2022/11/21	4.1	80.64	1	81.20	80.20	3.1	5,421	0.06%
2022/11/18	3	79.97	3	80.30	79.40	0	5,382	0.00%
2022/11/17	18.1	81.14	3	81.00	79.30	15.1	5,383	0.28%
2022/11/16	2	76.90	6	78.75	84.10	-4	5,176	-0.08%
2022/11/15	6	75.63	2	75.80	76.50	4	5,100	0.08%
2022/11/14	3.1	74.61	0	75.40	75.80	3.1	5,076	0.06%
2022/11/11	3	73.87	3	73.77	73.50	0	5,037	0.00%
2022/11/10	3.1	71.92	1	71.20	71.20	2.1	4,983	0.04%
2022/11/09	4	71.93	19	71.46	71.80	-15	4,916	-0.31%
2022/11/08	3.2	67.68	1	68.40	66.80	2.2	4,810	0.05%
2022/11/07	15	70.55	5	69.68	68.50	10	4,729	0.21%
2022/11/04	0	0.00	2	73.70	73.70	-2	4,460	-0.04%
2022/11/03	5.1	67.48	1	67.00	67.00	4.1	4,479	0.09%
2022/11/02	3	65.40	3	67.80	67.80	0	4,444	0.00%
2022/11/01	8.2	65.43	1	65.00	65.00	7.2	4,398	0.16%
2022/10/31	1	64.80	3	64.60	64.40	-2	4,339	-0.05%
2022/10/28	2.2	65.66	0	0.00	63.60	2.2	4,406	0.05%
2022/10/27	2	63.95	2	64.15	65.50	0	4,367	0.00%
2022/10/26	6.1	61.94	6	62.62	63.60	0.1	4,376	0.00%
2022/10/24	5	63.88	8	64.05	63.00	-3	4,208	-0.07%
2022/10/21	3	61.73	7	60.74	60.50	-4	4,104	-0.10%
2022/10/20	3.1	65.69	2	66.90	66.30	1.1	3,973	0.03%
2022/10/19	4	70.88	0	0.00	69.30	4	3,917	0.10%
2022/10/18	2	71.50	2	72.00	71.50	0	3,890	0.00%
2022/10/17	0	0.00	2	66.60	70.80	-2	3,888	-0.05%
2022/10/14	17	70.71	16	70.01	69.70	1	3,836	0.03%
2022/10/13	11	70.80	7	69.79	68.80	4	3,779	0.11%
2022/10/12	16	73.37	18	73.71	73.20	-2	3,689	-0.05%
2022/10/11	0.1	69.40	0	0.00	69.60	0.1	3,548	0.00%
2022/10/07	1	75.10	0	0.00	75.10	1	3,465	0.03%
2022/10/06	1	77.00	0	0.00	77.20	1	3,418	0.03%
2022/10/05	3.1	79.63	1	80.90	78.50	2.1	3,383	0.06%
2022/10/04	3	81.43	4	82.00	80.80	-1	3,366	-0.03%
2022/10/03	3	79.50	3	80.40	79.60	0	3,337	0.00%
2022/09/30	3.2	76.48	3	77.33	79.70	0.2	3,309	0.01%
2022/09/29	3	80.50	3	81.30	79.60	0	3,262	0.00%
2022/09/28	20	80.62	25	79.44	78.80	-5	3,213	-0.16%
2022/09/27	3	86.23	1	87.40	86.90	2	3,177	0.06%
2022/09/26	2.6	85.99	1	86.20	85.60	1.6	3,159	0.05%
2022/09/23	7.7	93.63	0	0.00	88.40	7.7	3,087	0.25%
2022/09/22	2.1	94.31	3	95.77	95.50	-0.9	2,972	-0.03%
2022/09/21	3.1	96.45	2	97.25	95.30	1.1	2,867	0.04%
2022/09/20	3.1	103.11	2	101.00	101.50	1.1	2,744	0.04%
2022/09/19	2.1	103.72	8	103.31	102.50	-6	2,755	-0.22%
2022/09/16	7.2	107.49	18	104.75	106.50	-10.9	2,761	-0.39%
2022/09/15	2	115.75	0	0.00	115.00	2	2,694	0.07%
2022/09/14	5.2	116.52	0	0.00	116.50	5.2	2,691	0.19%
2022/09/13	6.2	122.50	2	124.00	121.50	4.2	2,654	0.16%
2022/09/12	2.1	127.00	4	126.88	127.50	-1.9	2,622	-0.07%
2022/09/08	5.1	130.00	5	130.80	130.50	0.1	2,580	0.01%
2022/09/07	1.1	129.59	0	0.00	129.50	1.1	2,580	0.04%
2022/09/06	5.1	134.17	1	141.00	132.50	4.1	2,569	0.16%
2022/09/05	1	137.00	0	0.00	136.50	1	2,551	0.04%
2022/09/02	3.6	137.08	0	0.00	137.50	3.6	2,534	0.14%
2022/09/01	14	144.00	3	141.00	136.00	11	2,489	0.44%
2022/08/31	0	0.00	3.5	145.58	147.00	-3.5	2,260	-0.16%
2022/08/29	2	129.00	1	133.00	132.50	1	2,191	0.05%
2022/08/26	1	132.50	0	0.00	132.00	1	2,180	0.05%
2022/08/25	1.1	131.09	0	0.00	131.50	1.1	2,162	0.05%
2022/08/24	4	134.75	3	134.50	133.50	1	2,135	0.05%
2022/08/23	1	129.00	0	129.50	129.00	1	2,083	0.05%
2022/08/22	1	130.50	0	0.00	130.50	1	2,066	0.05%
2022/08/19	2.1	133.69	1	135.00	132.00	1.1	2,045	0.05%
2022/08/18	1	135.50	0	0.00	134.00	1	2,038	0.05%
2022/08/16	5	136.00	5	133.50	133.50	0	2,027	0.00%
2022/08/15	11	129.82	16	132.03	132.00	-5	2,019	-0.25%
2022/08/12	10	133.25	5	132.00	132.00	5	2,004	0.25%
2022/08/11	0.1	134.00	0	0.00	133.50	0.1	2,010	0.00%
2022/08/10	1.1	132.73	1	135.00	134.00	0.1	2,027	0.00%
2022/08/08	1	140.00	0	0.00	140.00	1	2,148	0.05%
2022/08/05	1	141.00	2	142.75	143.00	-1	2,159	-0.05%
2022/08/04	8.1	143.86	2	146.50	140.50	6.1	2,193	0.28%
2022/08/03	0	0.00	4.1	138.88	139.00	-4.1	2,114	-0.19%
2022/08/02	13.1	194.28	15	188.53	188.00	-1.9	2,109	-0.09%
2022/08/01	1.1	210.36	13	207.73	208.50	-11.9	2,042	-0.58%
2022/07/29	4	208.50	4	205.25	206.00	0	2,027	0.00%
2022/07/28	3.1	206.63	22	206.39	204.50	-18.9	2,048	-0.92%
2022/07/27	3	199.50	3	201.17	204.50	0	2,073	0.00%
2022/07/26	4	198.25	3	197.50	197.50	1	2,078	0.05%
2022/07/25	7	196.57	7	199.36	199.00	0	2,080	0.00%
2022/07/22	2	197.75	1	202.00	195.00	1	2,070	0.05%
2022/07/21	0	0.00	3	189.83	191.50	-3	2,057	-0.15%
2022/07/18	1	185.50	0	0.00	181.50	1	2,226	0.04%
2022/07/13	2	175.00	5	175.20	174.50	-3	2,253	-0.13%
2022/07/12	4	170.50	0	0.00	168.00	4	2,262	0.18%
2022/07/11	1	179.00	10	178.25	177.50	-9	2,275	-0.40%
2022/07/08	7	179.79	5	178.50	177.00	2	2,284	0.09%
2022/07/07	2	177.50	0	0.00	180.00	2	2,298	0.09%
2022/07/06	1	179.00	1	174.50	174.00	0	2,297	0.00%
2022/07/05	12	172.00	3	173.83	177.00	9	2,318	0.39%
2022/07/04	4.1	177.48	0	0.00	174.50	4.1	2,264	0.18%
2022/07/01	20.1	201.12	0	0.00	193.50	20.1	2,210	0.91%
2022/06/30	2	205.00	2	206.00	205.00	0	2,177	0.00%
2022/06/29	1	205.50	0	0.00	205.50	1	2,191	0.05%
2022/06/28	1.1	207.00	0	0.00	206.00	1.1	2,193	0.05%
2022/06/27	9.2	210.16	1	209.50	209.00	8.2	2,179	0.38%
2022/06/24	2.1	225.95	2	226.75	226.00	0.1	2,117	0.00%
2022/06/23	0	0.00	3	221.67	226.50	-3	2,090	-0.14%
2022/06/22	1	208.00	0.3	207.00	206.00	0.7	2,050	0.03%
2022/06/20	1	209.50	0	0.00	205.50	1	2,041	0.05%
2022/06/16	3	219.83	7	220.29	220.00	-4	2,092	-0.19%
2022/06/15	2	218.25	4	218.25	217.00	-2	2,113	-0.09%
2022/06/14	3	211.83	3	218.00	218.00	0	2,126	0.00%
2022/06/13	2	214.25	0	0.00	210.00	2	2,115	0.09%
2022/06/10	1	221.50	1	220.00	220.00	0	2,146	0.00%
2022/06/08	2	226.50	3	223.67	222.00	-1	2,162	-0.05%
2022/06/07	2	223.75	3	224.33	222.50	-1	2,150	-0.05%
2022/06/06	1	224.50	3	221.67	221.00	-2	2,150	-0.09%
2022/05/31	2	220.50	4	222.50	223.50	-2	2,196	-0.09%
2022/05/30	1	219.50	1	221.00	221.00	0	2,203	0.00%
2022/05/27	3	219.67	3	217.00	217.00	0	2,263	0.00%
2022/05/26	2	221.25	2	219.25	217.00	0	2,273	0.00%
2022/05/25	6	218.92	7	222.36	221.00	-1	2,286	-0.04%
2022/05/24	3	223.50	2	219.50	216.50	1	2,317	0.04%
2022/05/23	4	229.00	4	224.50	225.00	0	2,309	0.00%
2022/05/20	6.4	232.81	6	233.25	229.00	0.4	2,318	0.02%
2022/05/19	10	226.00	10	227.20	231.00	0	2,316	0.00%
2022/05/18	3	230.33	4	232.50	229.50	-1	2,329	-0.04%
2022/05/17	5.3	230.13	5	231.90	228.00	0.3	2,362	0.01%
2022/05/16	11	223.73	8	229.75	234.00	3	2,499	0.12%
2022/05/13	0	0.00	1	209.50	216.00	-1	2,372	-0.04%
2022/05/12	1.2	200.17	1	204.00	196.50	0.2	2,364	0.01%
2022/05/11	2.1	212.10	2	213.75	210.50	0.1	2,321	0.00%
2022/05/10	2.4	212.04	6	217.25	215.00	-3.6	2,314	-0.16%
2022/05/09	2.1	229.09	0	0.00	222.50	2.1	2,323	0.09%
2022/05/05	1.1	234.55	0	0.00	234.00	1.1	2,330	0.05%
2022/05/04	3	236.17	1	247.00	236.00	2	2,328	0.09%
2022/05/03	2.2	256.44	0.1	255.00	248.50	2.1	2,308	0.09%
2022/04/29	0.1	252.50	1	252.00	250.50	-0.9	2,320	-0.04%
2022/04/28	1	262.00	3	254.50	254.00	-2	2,351	-0.09%
2022/04/26	1.3	256.58	2	258.00	255.50	-0.7	2,414	-0.03%
2022/04/25	2	267.93	0	0.00	262.00	2	2,696	0.08%
2022/04/22	1	282.22	1	277.50	268.00	0	2,720	0.00%
2022/04/21	0.2	265.00	0	0.00	265.00	0.2	2,647	0.01%
2022/04/19	0.2	257.00	0	0.00	256.50	0.2	2,624	0.01%
2022/04/18	0.1	262.50	0	0.00	260.00	0.1	2,634	0.00%
2022/04/15	0	0.00	0.2	270.50	263.50	-0.2	2,621	-0.01%
2022/04/13	0	0.00	1	269.00	268.00	-1	2,587	-0.04%
2022/04/11	0	0.00	2	268.00	263.00	-2	2,591	-0.08%
2022/04/07	1	256.00	2	255.25	250.50	-1	2,645	-0.04%
2022/04/06	1	260.50	0	0.00	260.00	1	2,632	0.04%
2022/04/01	1.1	267.86	0	0.00	263.50	1.1	2,639	0.04%
2022/03/31	0	0.00	0.1	265.00	267.00	-0.1	2,635	0.00%
2022/03/25	1.2	266.50	12	268.96	262.50	-10.8	2,584	-0.42%
2022/03/24	0	0.00	10	270.00	271.00	-10	2,603	-0.38%
2022/03/23	1	268.00	3	270.33	268.50	-2	2,611	-0.08%
2022/03/22	1	263.00	2	264.50	265.00	-1	2,606	-0.04%
2022/03/18	1	261.50	4	260.50	263.00	-3	2,572	-0.12%
2022/03/17	0	0.00	1	253.00	254.00	-1	2,558	-0.04%
2022/03/16	1	248.50	1	247.00	247.00	0	2,562	0.00%
2022/03/15	4	250.00	8	251.81	247.00	-4	2,641	-0.15%
2022/03/14	3	247.00	0	0.00	247.00	3	2,652	0.11%
2022/03/11	1.1	238.77	3	240.67	242.50	-1.9	2,655	-0.07%
2022/03/09	2	236.25	7	235.86	237.00	-5	2,668	-0.19%
2022/03/08	2	235.23	2	238.25	232.00	0	2,669	0.00%
2022/03/07	1	243.50	1	242.50	241.50	0	2,654	0.00%
2022/03/02	8	252.75	6	254.75	252.00	2	2,717	0.07%
2022/03/01	1	238.00	1	234.00	242.00	0	2,670	0.00%
2022/02/25	3.1	232.37	0.1	233.00	233.50	3	2,679	0.11%
2022/02/24	2.3	235.22	0	0.00	230.00	2.3	2,718	0.08%
2022/02/23	12	247.88	12	247.08	246.50	0	2,701	0.00%
2022/02/22	8	248.44	11	244.82	245.00	-3	2,701	-0.11%
2022/02/21	1	251.50	1	249.50	249.50	0	2,702	0.00%
2022/02/18	10	250.80	8	251.94	254.00	2	2,697	0.07%
2022/02/17	3.2	251.41	7	251.43	251.00	-3.9	2,693	-0.14%
2022/02/16	12.1	275.76	7	278.86	261.00	5.1	2,655	0.19%
2022/02/15	1	265.00	2	265.00	265.00	-1	2,489	-0.04%
2022/02/14	6	244.00	8	243.38	241.00	-2	2,483	-0.08%
2022/02/11	9	248.28	9	246.78	244.00	0	2,468	0.00%
2022/02/10	1	248.00	1	249.00	247.00	0	2,462	0.00%
2022/02/09	4	247.00	4	247.50	248.00	0	2,472	0.00%
2022/02/08	3	246.17	1	246.50	246.50	2	2,443	0.08%
2022/02/07	1	256.50	0	0.00	255.50	1	2,417	0.04%
2022/01/26	8.2	257.85	4	255.00	253.50	4.2	2,413	0.17%
2022/01/25	2	260.75	1	260.00	260.00	1	2,393	0.04%
2022/01/24	4	265.25	2	263.50	263.00	2	2,394	0.08%
2022/01/21	7.2	268.96	6	266.67	263.00	1.2	2,422	0.05%
2022/01/20	4	263.13	9	264.17	264.50	-5	2,412	-0.21%
2022/01/19	9	266.56	7	263.64	261.50	2	2,422	0.08%
2022/01/18	25.3	282.56	19	283.92	266.00	6.3	2,397	0.26%
2022/01/17	0	0.00	5	278.10	283.50	-5	2,101	-0.24%
2022/01/14	12.1	260.04	2	263.00	258.00	10.1	2,030	0.49%
2022/01/12	1	280.00	2	279.50	276.00	-1	1,988	-0.05%
2022/01/11	10	284.00	1	282.50	282.50	9	1,978	0.45%
2022/01/10	1.1	285.41	1	287.00	281.00	0.1	1,978	0.01%
2022/01/07	2	280.00	2	280.00	279.00	0	2,009	0.00%
2022/01/06	4	281.75	1	285.00	278.00	3	2,037	0.15%
2022/01/05	0	0.00	4	280.63	279.00	-4	2,086	-0.19%
2022/01/04	4	274.38	1	277.00	275.00	3	2,087	0.14%
2022/01/03	4	282.88	2	282.75	279.50	2	2,084	0.10%
2021/12/30	0	0.00	10.1	295.01	299.00	-10.1	2,070	-0.49%
2021/12/28	10	293.50	4	287.88	291.00	6	2,115	0.28%
2021/12/27	4.3	286.88	5	284.00	281.00	-0.8	2,166	-0.03%
2021/12/24	0	0.00	1	293.00	293.00	-1	2,167	-0.05%
2021/12/23	0	0.00	1	296.50	293.00	-1	2,173	-0.05%
2021/12/21	2	293.75	0	0.00	292.50	2	2,193	0.09%
2021/12/20	3	298.33	5.3	301.85	299.50	-2.3	2,167	-0.11%
2021/12/17	1.3	284.27	2	290.25	292.00	-0.7	2,118	-0.03%
2021/12/16	2	286.75	0	0.00	284.00	2	2,101	0.10%
2021/12/15	2	284.00	0.6	283.48	286.00	1.4	2,097	0.07%
2021/12/14	1	282.50	3	279.50	279.00	-2	2,093	-0.10%
2021/12/13	4	281.25	1	282.00	278.50	3	2,083	0.14%
2021/12/10	1	283.50	2	284.00	285.00	-1	2,093	-0.05%
2021/12/09	2	280.50	52	283.31	280.00	-50	2,079	-2.40%
2021/12/08	2	268.00	5	265.50	279.00	-3	1,996	-0.15%
2021/12/07	3	251.50	1	250.05	254.00	2	1,949	0.10%
2021/12/06	0	0.00	2	250.50	250.00	-2	1,965	-0.10%
2021/12/03	1	249.00	0	0.00	249.00	1	2,009	0.05%
2021/11/30	1	243.00	0	0.00	241.00	1	2,072	0.05%
2021/11/29	51	259.17	53	250.41	250.00	-2	2,094	-0.10%
2021/11/26	1	246.50	3.1	245.58	243.50	-2.1	2,086	-0.10%
2021/11/25	3	239.17	1	243.50	237.00	2	2,072	0.10%
2021/11/24	2	235.50	2	237.00	240.00	0	2,109	0.00%
2021/11/23	53.1	244.77	0.2	240.50	237.00	52.9	2,132	2.48%
2021/11/22	0	0.00	2	212.75	228.00	-2	2,188	-0.09%
2021/11/19	3	210.50	1	207.50	207.50	2	2,317	0.09%
2021/11/18	2	215.00	3	211.33	214.00	-1	2,493	-0.04%
2021/11/17	1.1	207.91	1	205.00	205.50	0.1	2,609	0.00%
2021/11/16	1.1	207.09	1	208.00	207.00	0.1	2,692	0.00%
2021/11/15	1.1	214.47	3	214.50	212.50	-1.9	2,762	-0.07%
2021/11/12	0	0.00	2	224.00	223.00	-2	2,904	-0.07%
2021/11/10	0.1	223.00	1	224.50	220.50	-0.9	3,227	-0.03%
2021/11/09	2.1	224.52	1	224.00	223.00	1.1	3,353	0.03%
2021/11/08	1.1	227.91	0	0.00	225.50	1.1	3,392	0.03%
2021/11/05	1.1	227.01	0	0.00	227.50	1.1	3,411	0.03%
2021/11/04	0.4	225.25	0	0.00	222.50	0.4	3,457	0.01%
2021/11/03	0	0.00	0.4	223.00	225.50	-0.4	3,487	-0.01%
2021/11/02	0.1	226.50	0	0.00	224.00	0.1	3,499	0.00%
2021/11/01	4.1	230.60	1	231.50	226.00	3.1	3,501	0.09%
2021/10/29	4.2	244.12	3	245.33	240.00	1.2	3,499	0.03%
2021/10/28	2	237.00	13.1	239.99	240.00	-11.1	3,475	-0.32%
2021/10/27	1	213.00	6	217.00	218.50	-5	3,510	-0.14%
2021/10/26	2	193.51	5	198.80	199.00	-3	3,496	-0.09%
2021/10/25	1	201.00	1	203.50	203.50	0	3,506	0.00%
2021/10/22	3	209.00	0	0.00	208.00	3	3,557	0.08%
2021/10/21	1	211.00	1	214.00	210.50	0	3,590	0.00%
2021/10/20	1	209.50	0	0.00	208.50	1	3,639	0.03%
2021/10/19	1	204.00	1	208.00	210.50	0	3,792	0.00%
2021/10/18	3	210.99	0	0.00	208.00	3	3,873	0.08%
2021/10/15	3	218.67	1	218.50	218.50	2	4,080	0.05%
2021/10/14	1	212.00	4	203.25	212.00	-3	4,035	-0.07%
2021/10/13	0	200.50	3	199.50	193.00	-3	4,037	-0.07%
2021/10/12	4	209.16	1	213.00	206.00	3	4,080	0.07%
2021/10/08	2	223.00	1	228.00	220.00	1	4,107	0.02%
2021/10/07	4	215.86	1	211.00	229.00	3	4,169	0.07%
2021/10/06	16	233.31	3	229.67	225.00	13	4,209	0.31%
2021/10/05	4	229.00	7	226.93	227.00	-3	4,217	-0.07%
2021/10/04	3.6	253.91	13	252.50	250.50	-9.4	4,162	-0.23%
2021/10/01	0	0.00	3	279.17	278.00	-3	4,119	-0.07%
2021/09/30	1.1	271.05	2	271.25	273.50	-1	4,144	-0.02%
2021/09/29	3	269.17	1	268.00	268.00	2	4,161	0.05%
2021/09/28	0	0.00	1	281.00	279.00	-1	4,196	-0.02%
2021/09/27	1	284.50	0	0.00	282.00	1	4,226	0.02%
2021/09/24	1	285.00	0	0.00	285.00	1	4,261	0.02%
2021/09/23	1	287.00	1	285.00	283.50	0	4,299	0.00%
2021/09/22	2	280.00	5	279.00	280.50	-3	4,409	-0.07%
2021/09/17	0	0.00	0.1	282.50	286.00	-0.1	4,478	0.00%
2021/09/15	1	289.50	8	289.00	290.00	-7	4,547	-0.15%
2021/09/14	0	0.00	2	282.50	279.00	-2	4,586	-0.04%
2021/09/13	4	282.88	2	282.75	282.00	2	4,596	0.04%
2021/09/10	1	290.00	2	287.75	285.50	-1	4,612	-0.02%
2021/09/09	5	287.50	2	286.50	284.50	3	4,622	0.07%
2021/09/08	5	300.39	14	299.71	297.00	-9	4,607	-0.19%
2021/09/07	1	283.00	4	289.88	295.00	-3	4,622	-0.06%
2021/09/06	1.1	279.45	4.2	282.09	277.50	-3.1	4,732	-0.07%
2021/09/03	6.1	280.60	3	278.17	277.00	3.1	4,702	0.06%
2021/09/02	4	285.75	0	0.00	281.00	4	4,782	0.08%
2021/09/01	3	294.67	3	291.17	290.50	0	4,871	0.00%
2021/08/31	4	303.88	3	303.33	302.50	1	4,859	0.02%
2021/08/30	3.1	297.02	9	295.61	299.00	-5.9	4,853	-0.12%
2021/08/27	2.1	291.24	2.1	289.06	289.50	0	4,823	0.00%
2021/08/26	8.1	289.32	6.1	289.55	286.00	2	4,794	0.04%
2021/08/25	13	306.05	9.2	306.16	302.50	3.8	4,693	0.08%
2021/08/24	22	324.75	7	330.14	304.00	15	4,625	0.32%
2021/08/23	24.8	353.65	15.5	357.00	337.00	9.3	4,507	0.21%
2021/08/20	15	345.17	9	345.89	355.00	6	4,439	0.14%
2021/08/19	15	332.11	15	332.73	334.00	0	4,391	0.00%
2021/08/18	16	352.84	11	344.91	335.50	5	4,360	0.11%
2021/08/17	19.7	365.62	40	366.36	367.00	-20.4	4,269	-0.48%
2021/08/16	12	328.75	20	325.35	339.50	-8	4,138	-0.19%
2021/08/13	27.5	302.95	16	304.54	309.00	11.5	4,039	0.28%
2021/08/12	5	291.10	1	290.00	289.50	4	4,016	0.10%
2021/08/11	3	284.67	0	0.00	281.50	3	4,137	0.07%
2021/08/10	2	287.50	5	288.70	289.00	-3	4,281	-0.07%
2021/08/09	8	282.75	8	280.94	278.00	0	4,446	0.00%
2021/08/06	1	286.50	0	0.00	283.00	1	4,669	0.02%
2021/08/04	2	282.00	4	281.75	280.00	-2	4,955	-0.04%
2021/08/03	7	287.00	3.1	288.34	285.00	3.9	4,951	0.08%
2021/08/02	6.1	290.32	4	285.88	293.00	2.1	4,925	0.04%
2021/07/30	7	279.86	3.1	282.47	277.50	4	4,924	0.08%
2021/07/29	5	280.60	2.1	280.93	280.00	3	4,933	0.06%
2021/07/28	10	274.00	4.4	275.37	275.50	5.6	5,018	0.11%
2021/07/27	3	267.00	3.3	271.85	261.50	-0.3	5,079	-0.01%
2021/07/26	6	276.82	6	277.83	278.50	0	5,088	0.00%
2021/07/23	8	260.69	6	261.50	263.00	2	5,072	0.04%
2021/07/22	6	289.98	2.1	288.98	282.50	4	4,993	0.08%
2021/07/21	12.3	300.92	11.1	298.59	299.00	1.2	4,929	0.02%
2021/07/19	2	258.25	3.2	261.94	255.00	-1.2	4,813	-0.02%
2021/07/16	4.2	251.58	3	254.83	258.50	1.2	4,793	0.03%
2021/07/15	2	231.00	0	0.00	241.00	2	4,726	0.04%
2021/07/14	1	202.00	3	209.33	219.50	-2	4,713	-0.04%
2021/07/13	4.1	213.76	2.1	211.43	210.00	2	4,658	0.04%
2021/07/12	0.1	233.00	3	234.00	232.00	-2.9	4,584	-0.06%
2021/07/09	4	242.13	3	241.50	239.00	1	4,641	0.02%
2021/07/08	0.1	244.00	8	242.81	241.00	-7.9	4,730	-0.17%
2021/07/07	11	249.14	1	248.00	248.50	10	4,730	0.21%
2021/07/06	0.1	236.00	3	239.00	235.00	-2.9	4,739	-0.06%
2021/07/05	3	229.33	3	236.83	238.50	0	4,745	0.00%
2021/07/02	4	243.25	6	240.42	237.50	-2	4,730	-0.04%
2021/07/01	8	251.38	3	247.00	243.00	5	4,797	0.10%
2021/06/30	2	242.75	2	239.00	247.00	0	4,823	0.00%
2021/06/29	9.1	242.03	19	244.18	242.00	-9.9	4,876	-0.20%
2021/06/28	13	258.88	5	256.40	258.00	8	4,877	0.16%
2021/06/25	1	271.00	5	271.30	269.50	-4	4,900	-0.08%
2021/06/24	7	275.71	5	272.00	276.50	2	4,923	0.04%
2021/06/23	21	276.57	1.2	271.46	275.00	19.9	5,050	0.39%
2021/06/18	0	0.00	3	271.83	270.00	-3	5,191	-0.06%
2021/06/16	0	0.00	1	255.00	255.00	-1	5,289	-0.02%
2021/06/15	6	303.00	1	289.95	283.00	5	5,283	0.09%
2021/06/11	0	0.00	0	275.50	275.50	0	5,171	0.00%
2021/06/09	7	250.50	4	250.50	250.50	3	5,214	0.06%
2021/06/08	0	0.00	17	190.50	228.00	-17	5,200	-0.33%
2021/06/07	0	0.00	2	207.50	207.50	-2	5,154	-0.04%
2021/06/04	1.1	230.50	2	230.50	230.50	-1	5,149	-0.02%
2021/06/03	1.3	256.00	2	256.00	256.00	-0.8	5,143	-0.01%
2021/06/02	2	284.00	0	0.00	284.00	2	5,146	0.04%
2021/06/01	2	315.50	0	0.00	315.50	2	5,172	0.04%
2021/05/28	14.1	389.36	8	399.75	389.00	6.1	5,093	0.12%
2021/05/27	6	412.00	7	391.43	402.00	-1	5,050	-0.02%
2021/05/26	20	393.23	4	391.75	386.00	16	5,024	0.32%
2021/05/25	3	384.21	4	383.00	380.00	-1	5,073	-0.02%
2021/05/24	6	380.92	4.1	390.24	396.50	1.9	5,022	0.04%
2021/05/21	0	362.50	0	0.00	360.50	0	5,040	0.00%
2021/05/20	6	353.67	3	358.67	352.00	3	5,007	0.06%
2021/05/19	4.1	354.55	4.1	346.35	344.50	0	4,972	0.00%
2021/05/18	9.6	377.67	23	378.98	375.50	-13.4	4,890	-0.27%
2021/05/17	7	401.66	6	413.25	417.00	1	4,770	0.02%
2021/05/14	10	360.10	4	379.38	379.50	6	4,819	0.12%
2021/05/13	6	344.33	6	354.17	363.00	0	4,773	0.00%
2021/05/12	4	324.13	6	326.17	330.00	-2	4,696	-0.04%
2021/05/11	19	295.92	2	295.00	300.00	17	4,539	0.37%
2021/05/10	4.1	281.66	0	0.00	280.00	4.1	4,515	0.09%
2021/05/06	1	270.00	5	273.40	270.00	-4	4,514	-0.09%
2021/05/05	2	281.50	0	0.00	287.00	2	4,463	0.04%
2021/05/04	3	290.17	3	282.33	281.00	0	4,450	0.00%
2021/05/03	2	311.25	4	305.38	310.00	-2	4,379	-0.05%
2021/04/29	0.1	283.50	3	285.17	285.00	-2.9	4,273	-0.07%
2021/04/28	3	283.83	1	276.00	276.00	2	4,253	0.05%
2021/04/27	1	272.00	2	291.50	287.00	-1	4,267	-0.02%
2021/04/26	1	270.00	3	271.67	268.50	-2	4,210	-0.05%
2021/04/23	1	263.00	0	0.00	262.00	1	4,211	0.02%
2021/04/22	1.2	263.25	2	271.50	259.00	-0.8	4,191	-0.02%
2021/04/21	3	281.50	3	282.17	277.50	0	4,115	0.00%
2021/04/20	3	280.17	3.3	283.44	287.00	-0.3	4,124	-0.01%
2021/04/19	2.2	280.12	1	280.54	275.00	1.2	4,152	0.03%
2021/04/16	3.1	290.73	14	291.00	286.00	-10.9	4,120	-0.26%
2021/04/15	1.1	281.77	4	286.63	288.00	-2.9	4,108	-0.07%
2021/04/14	5	286.72	8	290.94	282.50	-3	4,119	-0.07%
2021/04/13	3.2	303.69	5.1	300.30	295.00	-1.8	4,048	-0.04%
2021/04/12	0	0.00	3	314.00	314.00	-3	3,950	-0.08%
2021/04/09	16.3	285.30	3	287.50	285.50	13.3	3,977	0.33%
2021/04/08	0.2	277.00	17	276.79	272.50	-16.8	3,999	-0.42%
2021/04/07	3	278.67	1	279.00	276.00	2	4,096	0.05%
2021/04/06	6	281.83	2	272.25	270.00	4	4,146	0.10%
2021/04/01	1	288.00	1	292.00	289.00	0	4,076	0.00%
2021/03/31	9	289.00	2	289.50	289.00	7	4,019	0.17%
2021/03/30	7	288.00	1	290.50	296.00	6	3,930	0.15%
2021/03/29	2	276.75	1	284.50	284.50	1	3,829	0.03%
2021/03/26	3	250.00	1	254.00	259.00	2	3,755	0.05%
2021/03/25	5	253.50	5	263.20	253.00	0	3,691	0.00%
2021/03/24	1	236.00	6	245.33	249.00	-5	3,517	-0.14%
2021/03/23	1	226.50	6	215.17	226.50	-5	3,432	-0.15%
2021/03/22	4	202.50	3	205.67	206.00	1	3,317	0.03%
2021/03/19	10	207.95	6	206.58	202.00	4	3,266	0.12%
2021/03/18	5	200.20	23	200.20	208.00	-18	3,208	-0.56%
2021/03/17	18	201.56	3	200.00	197.50	15	3,151	0.48%
2021/03/16	2	199.50	0	0.00	197.50	2	3,095	0.06%
2021/03/15	0	0.00	2	202.25	202.00	-2	3,068	-0.07%
2021/03/12	8	203.63	1	205.00	197.00	7	3,041	0.23%
2021/03/11	20	219.88	1	208.00	214.00	19	2,979	0.64%
2021/03/10	1	202.50	0	0.00	205.00	1	2,905	0.03%
2021/03/05	1	203.50	0	0.00	203.50	1	2,886	0.03%
2021/03/04	1	182.50	0	0.00	185.00	1	2,903	0.03%
2021/03/02	0	0.00	5	175.00	172.50	-5	3,103	-0.16%
2021/02/26	0	0.00	2	177.00	175.50	-2	3,110	-0.06%
2021/02/25	0	0.00	7	178.86	185.00	-7	3,088	-0.23%
2021/02/23	4	206.25	11	198.77	194.50	-7	3,047	-0.23%
2021/02/22	1	216.00	2	216.00	216.00	-1	2,996	-0.03%
2021/02/19	1	196.50	2	196.50	196.50	-1	3,019	-0.03%
2021/02/17	5	163.00	18.1	162.72	163.00	-13.1	3,051	-0.43%
2021/02/05	11	142.55	20	142.05	148.50	-9	3,018	-0.30%
2021/02/04	24	126.40	5	134.80	135.00	19	2,799	0.68%
2021/02/03	1	116.50	29	118.33	123.00	-28	2,649	-1.06%
2021/02/02	0	0.00	2	112.00	112.00	-2	2,511	-0.08%
2021/02/01	2	110.25	3	108.33	110.00	-1	2,462	-0.04%
2021/01/29	5	103.90	2	105.50	103.00	3	2,382	0.13%
2021/01/26	1	108.50	4	108.38	107.50	-3	2,376	-0.13%
2021/01/25	3	108.50	1	109.50	107.50	2	2,399	0.08%
2021/01/22	0	0.00	4	104.63	104.50	-4	2,347	-0.17%
2021/01/21	1	104.00	1	103.50	103.50	0	2,340	0.00%
2021/01/20	1	106.00	3	106.67	106.00	-2	2,322	-0.09%
2021/01/19	3	102.33	2	102.75	103.00	1	2,267	0.04%
2021/01/18	2	103.00	1	102.00	102.00	1	2,275	0.04%
2021/01/14	1	99.40	0	100.00	100.00	1	2,246	0.04%
2021/01/13	2	100.75	3	101.17	100.00	-1	2,233	-0.04%
2021/01/12	1	103.00	9	104.28	106.50	-8	2,194	-0.36%
2021/01/08	4	98.83	5	98.40	98.40	-1	2,119	-0.05%
2021/01/07	3	102.67	16	99.75	100.50	-13	2,111	-0.62%
2021/01/06	1	97.00	2	96.40	95.40	-1	2,092	-0.05%
2021/01/04	3	98.10	0	0.00	96.70	3	2,119	0.14%
2020/12/31	12	105.04	5	106.30	103.00	7	2,074	0.34%
2020/12/30	11	112.73	9.5	113.10	110.00	1.5	1,991	0.07%
2020/12/29	2	106.00	12	105.46	109.50	-10	1,865	-0.54%
2020/12/28	15	98.96	2.1	99.60	99.60	12.9	1,777	0.73%
2020/12/25	0	0.00	13	95.66	95.90	-13	1,760	-0.74%
2020/12/23	7	95.96	5	94.10	94.00	2	1,758	0.11%
2020/12/22	1	97.50	2	99.80	98.40	-1	1,761	-0.06%
2020/12/21	2	92.90	1	93.90	92.50	1	1,749	0.06%
2020/12/18	1	94.10	1	94.30	93.80	0	1,752	0.00%
2020/12/17	5	95.04	3	94.50	94.10	2	1,757	0.11%
2020/12/16	2	95.30	2	95.30	94.50	0	1,773	0.00%
2020/12/15	0	0.00	2	95.25	94.00	-2	1,824	-0.11%
2020/12/11	0	0.00	4	93.73	94.90	-4	1,842	-0.22%
2020/12/10	2	94.15	1	94.10	93.80	1	1,835	0.05%
2020/12/09	3	94.83	0	0.00	93.90	3	1,845	0.16%
2020/12/08	1	96.90	1	98.00	96.00	0	1,856	0.00%
2020/12/07	7	96.70	5	96.56	96.00	2	1,857	0.11%
2020/12/04	2	101.00	4	101.63	100.50	-2	1,858	-0.11%
2020/12/03	0.3	103.07	6	103.33	102.00	-5.7	1,899	-0.30%
2020/12/02	2	102.50	2	103.00	102.50	0	1,901	0.00%
2020/12/01	3	104.50	0	0.00	103.00	3	1,916	0.16%
2020/11/30	4	102.88	8	103.50	107.00	-4	1,916	-0.21%
2020/11/27	12	102.46	9	103.28	102.00	3	1,869	0.16%
2020/11/26	18	108.69	8	108.94	107.00	10	1,846	0.54%
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/23	0	0.00	2	93.05	92.60	-2	1,799	-0.11%
2020/11/20	10	92.43	4	92.45	92.10	6	1,802	0.33%
2020/11/19	3	94.23	0	0.00	95.40	3	1,777	0.17%
2020/11/18	2	92.20	1	92.70	92.30	1	1,774	0.06%
2020/11/17	3	92.57	9	93.27	94.30	-6	1,804	-0.33%
2020/11/13	1	89.00	3	89.67	89.90	-2	1,883	-0.11%
2020/11/12	6	88.00	1	88.40	88.80	5	1,903	0.26%
2020/11/11	4	89.28	1	90.60	88.50	3	1,914	0.16%
2020/11/10	0	0.00	9	87.97	87.90	-9	1,913	-0.47%
2020/11/06	3	86.30	1	85.30	85.20	2	1,951	0.10%
2020/11/05	2	87.60	0	0.00	86.50	2	2,011	0.10%
2020/11/04	1	87.00	1	87.20	87.20	0	2,044	0.00%
2020/11/03	3	89.50	0	0.00	88.00	3	2,076	0.14%
2020/11/02	0	0.00	6	90.43	90.60	-6	2,065	-0.29%
2020/10/30	0	0.00	1	83.60	83.40	-1	2,061	-0.05%
2020/10/29	2	85.65	0	0.00	85.80	2	2,120	0.09%
2020/10/28	1	87.50	1	87.30	85.20	0	2,189	0.00%
2020/10/27	1	84.10	1	84.10	83.80	0	2,191	0.00%
2020/10/26	5	84.98	3	83.40	83.00	2	2,211	0.09%
2020/10/15	1	89.50	0	0.00	89.30	1	2,676	0.04%
2020/10/14	1	92.60	1	93.90	91.10	0	2,804	0.00%
2020/10/13	5	90.00	2	89.80	89.40	3	2,935	0.10%
2020/10/12	7	95.10	4	93.20	93.10	3	2,944	0.10%
2020/10/08	2	96.25	0	0.00	96.10	2	3,007	0.07%
2020/10/07	0	0.00	8	98.01	97.70	-8	3,065	-0.26%
2020/10/06	1	98.60	2	98.75	98.70	-1	3,155	-0.03%
2020/10/05	10	99.85	3	100.20	98.60	7	3,303	0.21%
2020/09/30	0	0.00	1	97.20	98.80	-1	3,393	-0.03%
2020/09/29	1	93.50	1	97.00	93.70	0	3,525	0.00%
2020/09/28	1	97.00	1	97.50	96.50	0	3,587	0.00%
2020/09/25	1	97.20	2	97.00	95.00	-1	3,660	-0.03%
2020/09/24	4	100.13	0	0.00	99.50	4	3,725	0.11%
2020/09/22	0	0.00	1	102.50	102.00	-1	3,916	-0.03%
2020/09/21	0	0.00	2	103.50	102.50	-2	4,094	-0.05%
2020/09/18	7	102.00	2	102.50	103.00	5	4,147	0.12%
2020/09/17	1	101.00	0	0.00	100.50	1	4,185	0.02%
2020/09/16	1	103.00	1	103.00	101.50	0	4,240	0.00%
2020/09/15	3	99.53	15	99.84	99.00	-12	4,314	-0.28%
2020/09/14	6	97.10	0	0.00	97.00	6	4,433	0.14%
2020/09/11	2	98.50	1	100.00	97.00	1	4,655	0.02%
2020/09/09	17	101.76	2	102.50	101.50	15	4,946	0.30%
2020/09/08	2	104.25	2	104.50	106.50	0	5,090	0.00%
2020/09/07	0	0.00	1	100.50	99.70	-1	5,194	-0.02%
2020/09/04	1	100.00	2	101.00	100.50	-1	5,396	-0.02%
2020/09/03	2	99.00	9	99.70	98.80	-7	5,565	-0.13%
2020/09/02	2	101.75	1	102.00	101.00	1	5,659	0.02%
2020/09/01	2	102.00	0	0.00	102.00	2	5,716	0.03%
2020/08/31	10	105.30	17	110.65	105.50	-7	5,721	-0.12%
2020/08/28	0	0.00	6	103.08	103.00	-6	5,706	-0.11%
2020/08/27	1	102.50	10	101.40	104.00	-9	5,783	-0.16%
2020/08/26	10	100.50	2	100.00	101.00	8	5,926	0.13%
2020/08/25	0	0.00	10	99.60	99.10	-10	6,019	-0.17%
2020/08/24	10	101.50	0	0.00	101.00	10	6,138	0.16%
2020/08/21	0	0.00	8	98.38	103.50	-8	6,248	-0.13%
2020/08/20	4	95.30	18	99.32	95.20	-14	6,403	-0.22%
2020/08/19	28	102.36	2	102.00	100.00	26	6,668	0.39%
2020/08/18	0	0.00	5	97.48	98.60	-5	6,835	-0.07%
2020/08/17	0	0.00	5.1	90.00	89.70	-5.1	7,088	-0.07%
2020/08/14	1	91.00	2	90.30	91.00	-1	7,195	-0.01%
2020/08/13	4	92.50	3	90.50	90.00	1	7,469	0.01%
2020/08/12	1	93.50	2	94.65	94.90	-1	7,507	-0.01%
2020/08/11	5	96.26	10	93.10	93.10	-5	7,655	-0.07%
2020/08/10	3	100.83	2	102.75	100.00	1	7,675	0.01%
2020/08/07	0	0.00	14	103.86	103.50	-14	7,858	-0.18%
2020/08/06	10	102.35	0	0.00	101.00	10	8,049	0.12%
2020/08/05	0	0.00	4	102.38	101.00	-4	8,139	-0.05%
2020/08/04	23	106.26	8	106.50	104.00	15	8,344	0.18%
2020/08/03	9	102.50	7	102.57	108.50	2	8,536	0.02%
2020/07/31	1	99.60	0	0.00	99.00	1	8,874	0.01%
2020/07/30	0	0.00	3	99.90	99.10	-3	8,900	-0.03%
2020/07/29	3.1	100.91	4	99.65	98.00	-0.9	8,995	-0.01%
2020/07/28	3	96.87	11	89.81	96.80	-8	9,085	-0.09%
2020/07/27	8	99.61	6	97.68	96.80	2	9,064	0.02%
2020/07/24	10	107.75	6	110.75	107.00	4	9,058	0.04%
2020/07/23	4	110.50	10	113.60	109.00	-6	9,275	-0.06%
2020/07/22	2	111.00	7	109.64	112.00	-5	9,417	-0.05%
2020/07/21	18	108.58	2	107.50	107.50	16	9,504	0.17%
2020/07/20	5	107.40	13	102.04	107.00	-8	9,606	-0.08%
2020/07/17	5	112.60	18	119.31	112.50	-13	9,548	-0.14%
2020/07/16	5	125.40	0	0.00	124.50	5	9,525	0.05%
2020/07/15	0	0.00	4	126.88	124.50	-4	9,663	-0.04%
2020/07/14	2	129.25	18	127.78	129.00	-16	9,617	-0.17%
2020/07/13	6	126.50	10	127.00	126.00	-4	9,570	-0.04%
2020/07/10	4	129.63	11	132.32	130.00	-7	9,534	-0.07%
2020/07/09	3	127.17	2	126.00	124.00	1	9,412	0.01%
2020/07/08	23	128.09	3	125.50	127.50	20	9,332	0.21%
2020/07/07	2	119.50	2	120.75	119.00	0	9,215	0.00%
2020/07/06	1	122.00	0	0.00	121.50	1	9,209	0.01%
2020/07/03	8	121.00	13	120.73	121.00	-5	9,188	-0.05%
2020/07/02	18	124.06	7	125.14	123.00	11	9,143	0.12%
2020/07/01	3	120.33	7	119.50	122.50	-4	9,107	-0.04%
2020/06/30	10	120.30	2	122.25	121.50	8	9,032	0.09%
2020/06/29	1	116.50	3	118.50	118.50	-2	8,874	-0.02%
2020/06/24	1	110.00	10	109.80	108.00	-9	8,869	-0.10%
2020/06/23	1	114.50	3	113.83	113.00	-2	8,821	-0.02%
2020/06/22	19	114.79	5	115.50	113.50	14	8,813	0.16%
2020/06/19	4	115.63	20	116.48	113.50	-16	8,763	-0.18%
2020/06/18	18	117.22	11	126.45	119.50	7	8,676	0.08%
2020/06/17	14	113.21	26	110.94	115.50	-12	8,475	-0.14%
2020/06/16	27	107.37	9	105.17	105.00	18	8,308	0.22%
2020/06/15	3	107.00	3	107.83	106.00	0	8,290	0.00%
2020/06/12	26	103.41	4	102.10	104.00	22	8,214	0.27%
2020/06/11	1	97.80	7	96.60	96.00	-6	8,193	-0.07%
2020/06/10	14	103.00	3	104.67	105.50	11	8,026	0.14%
2020/06/09	2	88.85	3	94.00	96.30	-1	7,856	-0.01%
2020/06/08	5	89.56	0	0.00	87.60	5	7,796	0.06%
2020/06/04	11	92.14	0	0.00	91.00	11	7,761	0.14%
2020/06/03	11	93.95	17	90.80	93.90	-6	7,746	-0.08%
2020/06/02	3	91.27	14	93.15	89.00	-11	7,687	-0.14%
2020/06/01	2	98.95	4	100.68	97.00	-2	7,596	-0.03%
2020/05/29	6	101.82	0	0.00	101.50	6	7,519	0.08%
2020/05/28	6	99.93	4	96.25	98.00	2	7,444	0.03%
2020/05/27	5	98.42	17	98.33	98.00	-12	7,410	-0.16%
2020/05/26	20	105.08	22	101.30	107.00	-2	7,256	-0.03%
2020/05/25	21	95.67	5	100.30	100.50	16	7,085	0.23%
2020/05/22	5	86.10	7	87.27	91.40	-2	7,186	-0.03%
2020/05/21	3	84.33	11	83.38	83.10	-8	6,910	-0.12%
2020/05/20	15	85.07	9	84.02	84.60	6	6,892	0.09%
2020/05/19	0	0.00	3	85.80	85.80	-3	6,676	-0.04%
2020/05/18	7	77.23	0	0.00	78.00	7	6,790	0.10%
2020/05/15	2	73.50	4	73.10	72.10	-2	6,764	-0.03%
2020/05/14	12	75.46	2	74.65	73.10	10	6,756	0.15%
2020/05/13	2	70.55	23	73.34	75.00	-21	6,547	-0.32%
2020/05/12	11	66.03	5	67.80	68.20	6	6,365	0.09%
2020/05/11	2	63.45	10	66.00	66.50	-8	6,245	-0.13%
2020/05/08	22	73.00	21	73.69	70.40	1	5,998	0.02%
2020/05/07	53	77.41	28	73.47	78.20	25	5,762	0.43%
2020/05/06	0	0.00	3	71.10	71.10	-3	5,353	-0.06%
2020/05/05	1	63.00	21	64.56	64.70	-20	5,321	-0.38%
2020/05/04	4	56.68	19	57.93	58.90	-15	5,216	-0.29%
2020/04/30	14	54.22	6	54.02	53.60	8	5,120	0.16%
2020/04/29	5	53.48	1	53.60	53.30	4	5,081	0.08%
2020/04/28	31	57.29	8	56.63	55.50	23	5,019	0.46%
2020/04/27	0	0.00	12	54.46	54.60	-12	4,773	-0.25%
2020/04/24	6	49.88	4	51.23	49.65	2	4,577	0.04%
2020/04/23	6	49.31	29	49.33	49.90	-23	4,435	-0.52%
2020/04/22	1	47.00	0	0.00	46.80	1	4,259	0.02%
2020/04/21	11	46.55	1	45.85	47.00	10	4,177	0.24%
2020/04/20	6	46.51	10	47.90	47.90	-4	4,046	-0.10%
2020/04/17	0	0.00	4	43.55	43.55	-4	3,852	-0.10%
2020/04/16	4	44.00	1	44.50	44.15	3	3,812	0.08%
2020/04/15	20	44.49	1	43.90	43.85	19	3,784	0.50%
2020/04/10	0	0.00	1	45.40	45.20	-1	3,668	-0.03%
2020/04/09	1	47.15	6	46.91	45.90	-5	3,647	-0.14%
2020/04/08	1	46.80	60	46.03	47.00	-59	3,579	-1.65%
2020/04/07	2	45.78	5	45.55	45.55	-3	3,517	-0.09%
2020/04/06	0	0.00	1	46.00	46.60	-1	3,466	-0.03%
2020/03/30	11	45.58	1	47.30	46.00	10	3,322	0.30%
2020/03/27	3	44.70	2	44.48	43.75	1	3,257	0.03%
2020/03/26	1	44.90	1	44.95	45.00	0	3,209	0.00%
2020/03/25	1	42.30	6	42.90	43.35	-5	3,147	-0.16%
2020/03/24	6	43.20	1	43.20	43.00	5	3,095	0.16%
2020/03/23	0	0.00	1	45.15	43.40	-1	3,043	-0.03%
2020/03/19	32	42.36	6	43.91	44.10	26	2,933	0.89%
2020/03/18	6	46.47	4	45.64	46.30	2	2,841	0.07%
2020/03/17	26	44.64	4	44.78	45.95	22	2,740	0.80%
2020/03/16	1	42.00	6	42.01	42.05	-5	2,594	-0.19%
2020/03/13	0	0.00	4	38.25	38.25	-4	2,542	-0.16%
2020/03/12	6	45.67	2	44.00	42.45	4	2,510	0.16%
2020/03/11	5	47.30	0	0.00	46.95	5	2,441	0.20%
2020/03/10	1	47.10	31	45.97	46.65	-30	2,409	-1.25%
2020/03/09	1	51.60	0	0.00	50.10	1	2,347	0.04%
2020/03/06	0	0.00	7	51.50	51.40	-7	2,282	-0.31%
2020/03/05	2	50.60	2	48.50	50.10	0	2,216	0.00%
2020/03/04	9	52.09	2	51.90	52.70	7	2,117	0.33%
2020/03/03	2	51.90	27.3	52.02	51.80	-25.3	2,073	-1.22%
2020/03/02	5	53.88	2	55.70	54.50	3	2,003	0.15%
2020/02/27	1	51.00	4	51.50	51.00	-3	1,886	-0.16%
2020/02/26	14	51.47	12	51.63	52.50	2	1,814	0.11%
2020/02/25	31	51.50	3	51.60	52.30	28	1,648	1.70%
2020/02/21	1	42.60	5	42.80	43.30	-4	1,266	-0.32%
2020/02/20	40	40.00	0	0.00	39.40	40	1,148	3.48%
2020/02/19	32	41.58	9	40.66	41.50	23	1,058	2.17%
2020/02/18	0	0.00	16	37.96	39.40	-16	846	-1.89%
2020/02/17	4	34.19	3	34.40	35.85	1	687	0.15%
2020/02/14	2	32.60	1	32.70	32.60	1	601	0.17%
2020/02/13	14	32.93	3	32.80	33.00	11	580	1.90%
2020/02/10	3	32.05	0	0.00	32.00	3	505	0.59%
2020/02/06	1	31.20	1	32.00	31.05	0	466	0.00%
2020/02/04	0	0.00	4	32.20	32.10	-4	433	-0.92%
2020/01/31	1	34.10	0	0.00	32.05	1	313	0.32%
2020/01/30	2	33.80	0	0.00	33.80	2	254	0.78%
2020/01/20	0	0.00	1	30.20	30.75	-1	231	-0.43%
2020/01/10	0	0.00	1	29.00	28.95	-1	204	-0.49%
2020/01/07	5	29.75	0	0.00	29.55	5	198	2.52%
2019/12/12	11	28.55	3	30.00	28.60	8	121	6.61%
2019/11/29	2	27.50	0	0.00	27.40	2	104	1.92%
2019/11/14	2	29.50	0	0.00	29.50	2	99	2.02%
2019/07/12	0	0.00	12	32.00	32.20	-12	111	-10.77%
2019/04/18	0	0.00	2	35.40	35.10	-2	235	-0.85%
2019/04/09	0	0.00	1	36.15	36.00	-1	232	-0.43%
2019/03/15	4	35.75	0	0.00	35.60	4	233	1.71%
2019/03/13	1	36.50	0	0.00	36.15	1	236	0.42%
2019/03/07	0	0.00	1	37.95	37.15	-1	277	-0.36%
2019/03/06	0	0.00	3	38.17	38.30	-3	267	-1.12%
2019/02/21	0	0.00	1	35.75	35.65	-1	246	-0.41%
2019/02/20	0	0.00	1	35.80	35.60	-1	248	-0.40%
2019/02/18	2	36.15	3	36.05	36.25	-1	248	-0.40%
2019/02/15	1	36.00	1	36.00	36.20	0	246	0.00%
2019/02/14	2	35.75	0	0.00	35.85	2	241	0.83%
2019/02/12	1	35.80	0	0.00	35.35	1	246	0.41%
2019/02/11	1	35.30	1	35.80	35.80	0	247	0.00%
2019/01/15	1	36.15	0	0.00	35.70	1	294	0.34%
2019/01/09	2	36.23	0	0.00	36.25	2	303	0.66%
2019/01/08	0	0.00	2	37.25	36.80	-2	307	-0.65%
2018/12/25	2	35.25	0	0.00	35.00	2	480	0.42%
2018/12/22	1	36.00	1	35.70	35.75	0	484	0.00%
2018/12/20	2	36.60	0	0.00	36.40	2	482	0.41%
2018/12/18	1	36.95	0	0.00	36.90	1	479	0.21%
2018/12/14	0	0.00	6	36.88	36.70	-6	481	-1.25%
2018/12/13	6	37.10	0	0.00	36.90	6	480	1.25%
2018/12/07	1	37.40	0	0.00	37.35	1	493	0.20%
2018/12/05	0	0.00	2	38.50	38.50	-2	510	-0.39%
2018/12/03	2	37.90	0	0.00	37.70	2	498	0.40%
2018/11/26	1	36.00	0	0.00	36.70	1	467	0.21%
2018/11/23	0	0.00	3	36.25	36.00	-3	467	-0.64%
2018/11/20	6	37.19	1	38.00	36.80	5	462	1.08%
2018/11/16	0	0.00	3	36.30	36.30	-3	450	-0.67%
2018/11/15	0	0.00	2	36.70	36.70	-2	450	-0.44%
2018/11/12	2	37.10	0	0.00	37.00	2	451	0.44%
2018/11/08	0	0.00	5	36.80	36.60	-5	447	-1.12%
2018/11/05	1	36.50	0	0.00	36.75	1	447	0.22%
2018/10/19	0	0.00	1	35.40	35.40	-1	403	-0.25%
2018/10/17	0	0.00	3	36.05	36.05	-3	407	-0.74%
2018/10/16	3	36.15	0	0.00	36.15	3	409	0.73%
2018/10/12	3	34.57	8	34.60	34.60	-5	395	-1.26%
2018/10/11	0	0.00	2	34.15	34.15	-2	388	-0.51%
2018/10/09	3	37.85	0	0.00	37.85	3	367	0.82%
2018/10/08	0	0.00	5	40.00	40.45	-5	349	-1.43%
2018/10/04	14	38.12	0	0.00	38.60	14	298	4.69%
2018/10/03	7	38.85	0	0.00	38.85	7	264	2.65%
2018/09/13	1	36.00	0	0.00	35.05	1	283	0.35%
2018/09/11	1	34.90	0	0.00	34.90	1	265	0.38%
2018/09/10	1	33.70	0	0.00	33.80	1	262	0.38%
2018/09/07	0	0.00	1	33.80	33.50	-1	259	-0.38%
2018/09/06	0	0.00	1	33.00	33.05	-1	253	-0.39%
2018/08/20	1	31.70	0	0.00	31.50	1	298	0.34%
2018/08/13	1	33.50	0	0.00	32.80	1	303	0.33%
2018/08/03	0	0.00	2	34.00	34.00	-2	343	-0.58%
2018/07/26	0	0.00	1	34.30	34.30	-1	411	-0.24%
2018/07/19	0	0.00	2	33.85	33.85	-2	498	-0.40%
2018/07/11	1	34.80	0	0.00	34.35	1	773	0.13%
2018/07/10	2	35.30	0	0.00	35.15	2	795	0.25%
2018/06/27	0	0.00	1	36.00	35.55	-1	977	-0.10%
2018/06/26	0	0.00	3	35.77	35.50	-3	982	-0.31%
2018/06/22	10	37.06	4	38.35	38.50	6	959	0.63%
2018/06/19	0	0.00	2	32.40	32.10	-2	918	-0.22%
2018/06/13	0	0.00	2	32.40	32.40	-2	939	-0.21%
2018/06/12	0	0.00	1	32.45	32.45	-1	948	-0.11%
2018/06/05	1	33.60	0	0.00	32.95	1	971	0.10%
2018/06/04	2	33.88	0	0.00	33.60	2	973	0.21%
2018/06/01	0	0.00	5	32.78	33.30	-5	972	-0.51%
2018/05/31	5	32.00	0	0.00	32.70	5	971	0.51%
2018/05/30	0	0.00	4	31.95	31.95	-4	970	-0.41%
2018/05/24	0	0.00	1	32.50	32.15	-1	983	-0.10%
2018/05/23	1	32.30	0	0.00	32.30	1	986	0.10%
2018/05/18	0	0.00	2	33.75	33.55	-2	997	-0.20%
2018/05/16	1	34.00	4	33.49	34.20	-3	1,019	-0.29%
2018/05/15	1	32.00	0	0.00	32.85	1	1,020	0.10%
2018/05/14	3	34.60	0	0.00	33.35	3	1,030	0.29%
2018/05/11	0	0.00	5	34.85	34.60	-5	1,048	-0.48%
2018/05/10	5	34.80	0	0.00	34.70	5	1,070	0.47%
2018/05/07	0	0.00	4	36.35	35.85	-4	1,103	-0.36%
2018/05/04	1	35.00	0	0.00	35.35	1	1,101	0.09%
2018/05/03	3	36.85	0	0.00	36.65	3	1,079	0.28%
2018/05/02	0.2	39.00	4	40.58	39.15	-3.8	1,060	-0.36%
2018/04/27	0	0.00	1	38.15	38.05	-1	1,053	-0.09%
2018/04/25	3	40.70	3	41.08	40.80	0	1,012	0.00%
2018/04/24	1	41.80	0	0.00	43.00	1	992	0.10%
2018/04/23	0	0.00	1	41.95	41.60	-1	967	-0.10%
2018/04/20	1	40.30	0	0.00	40.20	1	951	0.11%
2018/04/19	0	0.00	2	41.08	41.20	-2	951	-0.21%
2018/04/18	1	40.60	4	39.79	39.45	-3	920	-0.33%
2018/04/17	5	41.10	19	41.86	41.00	-14	882	-1.59%