美時 (1795)-玉山-桃園券商分點個股進出

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
266.0
漲跌
▼6.5
漲幅
-2.39%
成交量
2,542張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間: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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/11	4	266.50	0	0.00	266.00	4	2,081	0.19%
2024/12/10	1	277.98	0	0.00	272.50	1	2,075	0.05%
2024/12/09	0	0.00	1	275.50	276.50	-1	2,093	-0.05%
2024/12/06	5	282.40	1	283.49	280.00	4	2,105	0.19%
2024/12/05	2.6	287.97	9	286.56	286.00	-6.4	2,098	-0.31%
2024/12/04	0	0.00	1	288.51	287.00	-1	2,095	-0.05%
2024/12/03	5	286.90	5	287.50	288.00	0	2,115	0.00%
2024/12/02	2	285.50	1	289.88	286.00	1	2,109	0.05%
2024/11/29	3	289.50	3.2	291.52	291.50	-0.2	2,084	-0.01%
2024/11/28	1	277.50	0	0.00	277.00	1	2,014	0.05%
2024/11/27	4	285.50	5	283.80	279.50	-1	2,001	-0.05%
2024/11/26	1	287.50	4	287.50	283.00	-3	1,997	-0.15%
2024/11/25	4	283.25	1.1	285.50	285.50	2.9	1,985	0.15%
2024/11/22	4	282.50	0.2	284.00	281.50	3.8	1,981	0.19%
2024/11/21	0	0.00	0	286.00	285.50	0	1,967	0.00%
2024/11/20	0	0.00	1.1	284.25	288.00	-1.1	1,938	-0.05%
2024/11/19	2	284.75	6	283.33	285.50	-4	1,922	-0.21%
2024/11/18	0	278.00	1	279.00	279.00	-1	1,948	-0.05%
2024/11/15	2	279.98	3	280.00	277.50	-1	1,969	-0.05%
2024/11/14	5	291.38	8.1	291.53	282.00	-3.1	1,956	-0.16%
2024/11/13	0.1	280.67	0	0.00	281.50	0.1	1,883	0.01%
2024/11/12	1.2	285.89	0	0.00	285.00	1.2	1,843	0.06%
2024/11/11	0	0.00	2.1	287.95	290.00	-2.1	1,833	-0.11%
2024/11/08	9	275.44	11.3	275.64	285.00	-2.3	1,809	-0.13%
2024/11/07	6	262.00	6	261.00	261.00	0	1,708	0.00%
2024/11/06	0	259.50	0	0.00	259.00	0	1,725	0.00%
2024/11/05	7	258.86	28.1	261.26	264.00	-21.1	1,760	-1.20%
2024/11/04	0	0.00	0	257.00	254.50	0	1,823	0.00%
2024/11/01	22	254.64	1	255.00	255.00	21	1,888	1.11%
2024/10/30	0	252.50	0	0.00	251.50	0	1,927	0.00%
2024/10/29	0.1	255.20	0	0.00	254.00	0.1	1,965	0.00%
2024/10/28	0	259.10	0.3	258.50	258.00	-0.3	2,021	-0.02%
2024/10/25	0	259.10	0	0.00	257.50	0	2,063	0.00%
2024/10/24	0	0.00	2	261.50	260.00	-2	2,088	-0.10%
2024/10/23	0	0.00	0	264.00	260.50	0	2,096	0.00%
2024/10/22	0	260.50	1	260.00	259.00	-1	2,100	-0.05%
2024/10/18	0	0.00	0	262.00	259.00	0	2,160	0.00%
2024/10/17	0	262.00	1	260.02	260.00	-1	2,198	-0.05%
2024/10/15	0	255.00	0.1	254.50	252.50	-0.1	2,237	0.00%
2024/10/14	1	252.98	0	0.00	255.50	1	2,292	0.04%
2024/10/09	1	257.99	1	263.00	255.50	0	2,530	0.00%
2024/10/08	0	0.00	0.1	262.00	262.00	-0.1	2,546	0.00%
2024/10/07	0	0.00	1	262.00	262.50	-1	2,604	-0.04%
2024/10/04	1	258.54	0	0.00	258.00	1	2,656	0.04%
2024/10/01	1	258.58	1	260.50	261.00	0	2,687	0.00%
2024/09/30	4	265.37	3	263.33	263.00	1	2,757	0.04%
2024/09/27	0	0.00	1	272.50	270.00	-1	2,793	-0.04%
2024/09/26	2	268.99	0.2	268.00	267.50	1.9	2,864	0.07%
2024/09/25	0	272.00	0	0.00	271.00	0	2,990	0.00%
2024/09/24	1	269.51	0	0.00	271.00	1	3,075	0.03%
2024/09/23	0	0.00	6	272.83	274.00	-6	3,212	-0.19%
2024/09/20	2.1	268.78	1	272.00	268.50	1.1	3,430	0.03%
2024/09/19	0	0.00	1.9	270.33	271.00	-1.9	3,461	-0.06%
2024/09/18	0.1	267.18	1	269.50	267.00	-0.9	3,490	-0.03%
2024/09/13	6.2	270.65	0	0.00	269.00	6.2	3,568	0.17%
2024/09/12	2	273.00	5	274.40	277.50	-3	3,586	-0.08%
2024/09/11	5	271.00	0	0.00	270.50	5	3,649	0.14%
2024/09/10	0	280.50	3	280.50	278.00	-3	3,656	-0.08%
2024/09/09	1	271.00	0	281.90	284.50	1	3,667	0.03%
2024/09/06	0	0.00	1	267.50	275.50	-1	3,681	-0.03%
2024/09/05	1	270.55	0	0.00	266.50	1	3,698	0.03%
2024/09/04	3.1	278.11	0	0.00	274.00	3.1	3,719	0.08%
2024/09/03	2.1	287.51	2	289.98	285.50	0	3,724	0.00%
2024/09/02	3.4	289.84	1	291.02	286.50	2.4	3,763	0.06%
2024/08/30	0	0.00	4.1	287.12	287.00	-4.1	3,793	-0.11%
2024/08/29	0	281.26	0	0.00	282.00	0	3,780	0.00%
2024/08/28	0	284.78	1	284.50	281.00	-1	3,820	-0.02%
2024/08/27	2.5	281.90	0	282.00	285.00	2.5	3,895	0.06%
2024/08/26	1	281.50	3	282.33	281.00	-2	3,944	-0.05%
2024/08/22	0	280.50	1	281.50	280.00	-1	3,962	-0.03%
2024/08/21	0	283.00	0	0.00	281.50	0	3,999	0.00%
2024/08/20	3	283.33	4.1	284.68	284.50	-1.1	4,004	-0.03%
2024/08/19	1.1	278.90	3	277.01	278.50	-2	4,026	-0.05%
2024/08/16	3	275.67	3.1	277.31	275.00	-0.1	4,025	0.00%
2024/08/15	0	275.00	1	274.51	273.00	-1	4,054	-0.02%
2024/08/14	4	271.99	2	272.01	272.00	2	4,165	0.05%
2024/08/13	2	272.74	0.2	274.00	272.00	1.8	4,314	0.04%
2024/08/12	1.1	272.00	2.1	275.84	273.00	-1	4,355	-0.02%
2024/08/09	1	263.69	0.3	266.69	267.00	0.8	4,326	0.02%
2024/08/08	1.1	251.63	0	0.00	252.00	1.1	4,318	0.03%
2024/08/07	1	244.11	3.1	246.20	255.50	-2.1	4,461	-0.05%
2024/08/06	0.4	228.61	5	228.01	235.50	-4.6	4,467	-0.10%
2024/08/05	0.3	230.70	1	234.00	230.00	-0.7	4,449	-0.02%
2024/08/02	1.1	269.24	1	264.00	260.00	0.1	4,437	0.00%
2024/08/01	1	272.50	2.4	271.84	273.50	-1.3	4,550	-0.03%
2024/07/31	6	269.74	3	266.33	265.00	3	4,584	0.07%
2024/07/30	6	272.34	3	274.83	275.50	3	4,598	0.07%
2024/07/29	3.1	281.98	3	286.00	279.50	0.1	4,604	0.00%
2024/07/26	1	284.00	1	287.50	284.50	0	4,614	0.00%
2024/07/23	1	286.50	1	287.50	286.00	0	4,679	0.00%
2024/07/22	5	285.99	4	282.13	283.00	1	4,708	0.02%
2024/07/19	1.1	282.19	0	0.00	283.00	1.1	4,736	0.02%
2024/07/18	0	287.00	10	286.00	288.50	-10	4,800	-0.21%
2024/07/17	3	289.33	5	290.10	291.00	-2	4,844	-0.04%
2024/07/16	1.1	284.17	1	286.50	286.50	0.1	4,857	0.00%
2024/07/15	1	287.50	4	285.77	287.50	-3	4,951	-0.06%
2024/07/12	8.1	281.83	18.1	283.52	281.00	-10	5,020	-0.20%
2024/07/11	31.7	283.38	8.6	285.77	282.00	23.1	5,093	0.45%
2024/07/10	1	304.00	0	0.00	300.50	1	5,097	0.02%
2024/07/09	11	303.86	1	308.00	302.50	10	5,200	0.19%
2024/07/08	1	308.50	5	313.00	309.00	-4	5,390	-0.07%
2024/07/05	5	304.50	2	307.75	306.50	3	5,451	0.06%
2024/07/04	2.1	302.56	29	305.09	303.50	-27	5,589	-0.48%
2024/07/03	2	313.01	13.7	314.25	310.00	-11.7	5,566	-0.21%
2024/07/02	2.1	313.02	2	313.00	311.50	0.1	5,724	0.00%
2024/07/01	18.6	319.66	21.2	316.19	317.00	-2.7	5,824	-0.05%
2024/06/28	23.1	308.68	11	310.41	309.50	12.1	5,746	0.21%
2024/06/27	14	310.60	7	306.71	305.00	7	5,785	0.12%
2024/06/26	9.2	304.88	12.3	305.42	310.50	-3	5,746	-0.05%
2024/06/25	22	292.22	25	290.26	290.00	-3	5,671	-0.05%
2024/06/24	7	288.79	5	288.50	287.50	2	6,014	0.03%
2024/06/21	7.2	292.58	4	293.76	290.00	3.1	6,092	0.05%
2024/06/20	1	290.99	0	0.00	289.00	1	6,277	0.02%
2024/06/19	0	0.00	0.1	289.20	288.50	-0.1	6,371	0.00%
2024/06/18	2	293.25	7.2	292.59	291.50	-5.2	6,352	-0.08%
2024/06/17	0	0.00	1.1	287.18	287.00	-1.1	6,342	-0.02%
2024/06/14	2.1	285.05	4.2	284.05	284.00	-2.1	6,336	-0.03%
2024/06/13	6	284.33	5.1	287.31	288.50	1	6,333	0.01%
2024/06/12	14	288.64	6	289.84	287.50	8	6,377	0.13%
2024/06/11	5	290.00	2	290.02	287.50	3	6,382	0.05%
2024/06/07	7	290.14	2.1	291.25	289.50	5	6,406	0.08%
2024/06/06	3.1	288.80	0	290.00	287.50	3.1	6,384	0.05%
2024/06/05	2.1	291.35	3	292.18	292.50	-0.9	6,378	-0.01%
2024/06/04	5	285.80	1	285.50	285.50	4	6,382	0.06%
2024/06/03	3.2	288.84	2	289.00	289.00	1.2	6,449	0.02%
2024/05/31	6	284.91	9	285.40	284.00	-3	6,466	-0.05%
2024/05/30	4.1	276.30	0	0.00	276.00	4.1	6,508	0.06%
2024/05/29	0.1	282.00	0	0.00	281.00	0.1	6,518	0.00%
2024/05/28	5	280.90	3	281.00	280.50	2	6,553	0.03%
2024/05/27	3	278.67	7	281.36	282.50	-4	6,673	-0.06%
2024/05/24	0.1	281.83	0	0.00	280.00	0.1	6,892	0.00%
2024/05/23	5	287.79	1.1	281.45	281.00	3.9	7,079	0.06%
2024/05/22	1	284.00	3	286.50	287.00	-2	7,028	-0.03%
2024/05/21	5.2	287.89	10	287.45	286.50	-4.9	7,048	-0.07%
2024/05/20	7.2	295.50	3	291.33	291.50	4.2	7,042	0.06%
2024/05/17	31	300.61	6	296.75	301.00	25	6,923	0.36%
2024/05/16	4.5	287.68	3	284.67	287.00	1.5	6,817	0.02%
2024/05/15	6	284.67	3.3	283.54	281.00	2.8	6,785	0.04%
2024/05/14	1	282.50	2	281.25	283.00	-1	6,793	-0.01%
2024/05/13	10.1	275.14	4	277.38	279.00	6.1	6,755	0.09%
2024/05/10	1	286.00	4	283.09	287.50	-3	6,691	-0.05%
2024/05/09	4.2	284.48	1	282.00	282.00	3.2	6,727	0.05%
2024/05/08	5	289.20	4	288.38	290.00	1	6,751	0.01%
2024/05/07	5.3	289.59	5	292.10	285.50	0.3	6,791	0.00%
2024/05/06	3	302.17	2.1	300.07	300.00	0.9	6,653	0.01%
2024/05/03	2	317.75	9	308.44	307.50	-7	6,634	-0.11%
2024/05/02	2	318.25	0	0.00	317.00	2	6,602	0.03%
2024/04/30	2	323.25	1	324.00	323.00	1	6,606	0.02%
2024/04/29	6	322.00	5	328.28	329.00	1	6,734	0.01%
2024/04/26	1	313.00	3	309.83	314.50	-2	6,767	-0.03%
2024/04/25	4.1	319.43	4	315.50	312.00	0.1	6,784	0.00%
2024/04/24	5	320.70	6	319.08	320.50	-1	6,811	-0.01%
2024/04/23	3	318.16	2.1	322.48	320.50	0.9	6,878	0.01%
2024/04/22	15.1	318.41	10	314.20	313.00	5.1	7,002	0.07%
2024/04/19	4	313.75	6	314.33	311.50	-2	7,220	-0.03%
2024/04/18	7	323.57	5.2	320.58	321.00	1.8	7,168	0.03%
2024/04/17	1	339.00	0	0.00	333.50	1	7,175	0.01%
2024/04/16	13	337.19	13	335.77	334.00	0	7,140	0.00%
2024/04/15	6.1	336.51	8	336.38	332.50	-1.9	7,006	-0.03%
2024/04/12	14	338.50	6.5	342.70	342.00	7.5	7,026	0.11%
2024/04/11	6	328.08	6	328.18	325.00	0	6,982	0.00%
2024/04/10	4.1	324.67	6	326.34	326.50	-1.9	6,910	-0.03%
2024/04/09	4	325.01	5	324.70	323.00	-1	6,861	-0.01%
2024/04/08	2.5	326.90	2.1	331.37	325.00	0.4	6,869	0.01%
2024/04/03	12	314.83	17.1	314.22	317.50	-5.1	6,735	-0.08%
2024/04/02	9	310.00	12	308.33	310.50	-3	6,597	-0.05%
2024/04/01	15.1	310.95	8	312.99	308.00	7.1	6,573	0.11%
2024/03/29	6.2	307.12	8	304.76	304.00	-1.9	6,465	-0.03%
2024/03/28	2	313.65	3	307.17	306.00	-1	6,436	-0.01%
2024/03/27	13.1	310.12	22.7	311.49	310.00	-9.6	6,315	-0.15%
2024/03/26	15	295.53	22.3	295.13	293.00	-7.3	5,985	-0.12%
2024/03/25	14.5	298.38	23.3	299.21	294.50	-8.7	5,987	-0.15%
2024/03/22	24.2	282.70	7	280.29	288.50	17.2	5,788	0.30%
2024/03/21	0	276.00	0	0.00	274.50	0	5,766	0.00%
2024/03/20	0.1	277.36	1	278.50	276.50	-0.9	5,825	-0.02%
2024/03/19	0	273.50	1	273.00	275.50	-1	5,811	-0.02%
2024/03/18	1.1	271.26	0	0.00	271.00	1.1	5,894	0.02%
2024/03/15	1	268.00	1	271.00	271.50	0	5,928	0.00%
2024/03/14	1	269.03	1	273.00	270.00	0	5,896	0.00%
2024/03/13	8.2	267.90	0	0.00	266.50	8.2	5,939	0.14%
2024/03/12	0	277.00	0	0.00	274.00	0	6,023	0.00%
2024/03/11	0	273.83	0	0.00	273.50	0	6,070	0.00%
2024/03/08	0	279.53	0	0.00	275.00	0	6,246	0.00%
2024/03/07	1	286.96	3.2	286.59	284.00	-2.2	6,386	-0.03%
2024/03/06	1	289.51	1	288.50	289.00	0	6,581	0.00%
2024/03/05	2.2	292.87	8	296.50	294.50	-5.8	6,582	-0.09%
2024/03/04	3	291.17	2.4	292.12	291.50	0.6	6,550	0.01%
2024/03/01	5	289.50	0	0.00	289.50	5	6,606	0.08%
2024/02/29	3.1	290.09	3	289.17	289.50	0.1	6,850	0.00%
2024/02/27	7	297.08	15.2	297.64	296.00	-8.2	6,802	-0.12%
2024/02/26	3	287.83	10.4	287.48	293.50	-7.4	6,616	-0.11%
2024/02/23	0	273.67	0	0.00	272.00	0	6,475	0.00%
2024/02/22	0	275.83	2	273.50	273.00	-2	6,523	-0.03%
2024/02/21	2	276.76	1	278.50	276.50	1	6,639	0.02%
2024/02/20	1	275.51	2	276.00	275.50	-1	6,686	-0.01%
2024/02/19	3.2	278.33	0	0.00	275.00	3.2	6,836	0.05%
2024/02/16	0	275.06	2	275.75	277.00	-2	6,991	-0.03%
2024/02/15	0	273.67	0	273.50	273.00	0	7,030	0.00%
2024/02/05	0	275.50	2	275.25	275.50	-2	7,047	-0.03%
2024/02/02	6.1	276.98	2	274.00	274.50	4.1	7,221	0.06%
2024/02/01	4	282.88	3.3	283.08	282.00	0.7	7,231	0.01%
2024/01/31	2	280.25	3.2	278.57	279.50	-1.2	7,211	-0.02%
2024/01/30	2.3	272.24	21	271.48	271.00	-18.7	7,270	-0.26%
2024/01/29	1	274.52	0	0.00	277.00	1	7,243	0.01%
2024/01/25	2	275.50	3	276.17	274.50	-1	7,375	-0.01%
2024/01/24	21	278.52	0	0.00	278.00	21	7,471	0.28%
2024/01/23	7	274.29	10.2	272.74	276.50	-3.2	7,556	-0.04%
2024/01/22	6	283.83	5	285.50	282.50	1	7,586	0.01%
2024/01/19	7	287.93	4	290.00	288.50	3	7,813	0.04%
2024/01/18	2.1	289.98	2	287.00	288.50	0.1	7,923	0.00%
2024/01/17	5.1	294.53	7	294.14	288.50	-1.9	8,052	-0.02%
2024/01/16	1	294.50	1	299.50	303.00	0	8,078	0.00%
2024/01/15	5	294.29	16.1	296.31	296.50	-11.1	7,934	-0.14%
2024/01/12	2	286.25	3.1	285.19	282.50	-1.1	7,715	-0.01%
2024/01/11	5	283.10	4	283.38	281.50	1	7,746	0.01%
2024/01/10	6	286.83	5	289.60	290.00	1	7,653	0.01%
2024/01/09	1	284.50	1	282.50	288.00	0	7,613	0.00%
2024/01/08	2.1	284.60	3	285.33	284.50	-0.9	7,572	-0.01%
2024/01/05	4	276.13	4.1	281.24	285.00	-0.1	7,456	0.00%
2024/01/04	0	0.00	1	275.50	272.00	-1	7,277	-0.01%
2024/01/03	28	277.52	29	273.86	270.50	-1	7,252	-0.01%
2024/01/02	1	275.00	3	276.33	275.50	-2	7,146	-0.03%
2023/12/29	0	0.00	2	272.25	272.00	-2	7,086	-0.03%
2023/12/28	1	266.00	1	264.00	264.00	0	7,011	0.00%
2023/12/27	1	269.50	7	268.43	269.50	-6	6,981	-0.09%
2023/12/25	9	261.33	0	0.00	260.00	9	6,955	0.13%
2023/12/22	1	266.50	6	268.83	267.00	-5	6,893	-0.07%
2023/12/21	4	269.62	2	268.75	268.50	2	6,890	0.03%
2023/12/20	10	277.10	4	274.88	273.50	6	6,861	0.09%
2023/12/19	7	272.57	2	271.75	273.50	5	6,779	0.07%
2023/12/18	4	274.63	2	279.50	272.50	2	6,815	0.03%
2023/12/15	2	273.75	8.4	272.68	274.00	-6.4	6,831	-0.09%
2023/12/13	5.1	266.51	1	264.50	264.50	4.1	6,764	0.06%
2023/12/12	3.2	275.47	1	274.50	274.00	2.2	6,707	0.03%
2023/12/11	1	273.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	3	276.17	3.1	272.24	272.00	-0.1	6,615	0.00%
2023/12/07	2	274.75	2	276.75	274.00	0	6,627	0.00%
2023/12/06	2	272.00	2	270.00	270.00	0	6,521	0.00%
2023/12/05	1.7	275.23	7	273.29	272.00	-5.4	6,487	-0.08%
2023/12/04	7.1	274.85	7	276.14	277.00	0.1	6,286	0.00%
2023/12/01	2	269.27	5	268.10	267.50	-3	6,085	-0.05%
2023/11/30	0.2	259.13	0	0.00	258.50	0.2	5,839	0.00%
2023/11/29	11	257.77	7.2	257.11	261.00	3.8	5,805	0.07%
2023/11/28	3	257.34	4.3	257.12	258.00	-1.2	5,753	-0.02%
2023/11/27	4	261.11	4.4	257.02	257.00	-0.4	5,706	-0.01%
2023/11/24	2.3	248.83	0	0.00	250.00	2.3	5,466	0.04%
2023/11/22	2.1	252.34	2	250.50	245.50	0.1	5,363	0.00%
2023/11/21	1.1	250.37	1	248.50	248.00	0.1	5,328	0.00%
2023/11/20	7.3	258.53	6	255.21	251.50	1.2	5,321	0.02%
2023/11/17	3.2	253.08	1	253.07	254.00	2.1	5,218	0.04%
2023/11/16	13.2	256.53	13	255.46	253.00	0.2	5,168	0.00%
2023/11/15	21	250.38	22.6	252.22	252.00	-1.6	5,061	-0.03%
2023/11/14	1.5	231.85	5.1	232.77	238.50	-3.6	4,929	-0.07%
2023/11/13	4	235.01	0	235.50	233.00	4	4,992	0.08%
2023/11/10	9.2	242.19	12.1	240.68	240.50	-2.9	5,229	-0.06%
2023/11/09	3.3	237.48	1	236.50	236.00	2.3	5,220	0.04%
2023/11/08	4.1	243.64	5	242.40	242.00	-0.9	5,433	-0.02%
2023/11/07	9.1	250.85	8	247.94	243.50	1.1	5,584	0.02%
2023/11/06	0	248.50	1	247.50	247.00	-1	5,726	-0.02%
2023/11/03	9.4	249.61	8.1	249.91	244.50	1.3	5,828	0.02%
2023/11/02	4.4	247.64	16.2	246.46	248.50	-11.8	5,801	-0.20%
2023/11/01	21.1	255.32	10	254.60	251.00	11.1	5,757	0.19%
2023/10/31	11.2	253.95	13.6	251.68	252.00	-2.4	5,689	-0.04%
2023/10/30	8.3	254.16	6.2	253.87	252.00	2.1	5,730	0.04%
2023/10/27	16.1	247.94	21.3	251.72	254.00	-5.2	5,619	-0.09%
2023/10/26	9.1	239.44	4.2	239.64	236.00	4.9	5,359	0.09%
2023/10/25	21.2	241.53	21	240.95	240.00	0.1	5,272	0.00%
2023/10/24	3	227.16	5.1	227.62	230.00	-2.1	5,133	-0.04%
2023/10/23	4	210.50	4.1	215.38	215.00	-0.1	5,129	0.00%
2023/10/20	0.2	210.33	0	0.00	208.50	0.2	5,254	0.00%
2023/10/19	1.1	212.23	0	0.00	218.00	1.1	5,417	0.02%
2023/10/18	1.1	212.95	1	212.00	210.50	0.1	5,566	0.00%
2023/10/17	0.2	217.00	3	218.33	217.00	-2.8	5,735	-0.05%
2023/10/16	3.2	222.94	4	225.25	220.50	-0.8	5,918	-0.01%
2023/10/13	2	229.25	1	235.00	227.50	1	5,982	0.02%
2023/10/12	1.1	233.14	2	230.50	232.50	-0.9	6,058	-0.01%
2023/10/11	1	232.50	3	233.67	232.00	-2	6,183	-0.03%
2023/10/05	0.1	238.00	0	0.00	235.00	0.1	6,449	0.00%
2023/10/04	1	231.50	1	234.00	232.50	0	6,534	0.00%
2023/10/02	1	237.50	0.2	239.00	238.00	0.8	6,719	0.01%
2023/09/26	0.1	236.00	0	0.00	235.50	0.1	7,184	0.00%
2023/09/25	0	0.00	1	241.00	239.50	-1	7,529	-0.01%
2023/09/22	3	233.50	0	0.00	234.00	3	7,696	0.04%
2023/09/21	1.1	230.48	2	232.25	233.50	-1	7,937	-0.01%
2023/09/20	6.5	242.62	1	236.50	237.50	5.5	8,128	0.07%
2023/09/19	0	0.00	1.1	251.79	249.50	-1.1	8,256	-0.01%
2023/09/18	1	247.00	2.3	248.00	246.50	-1.3	8,281	-0.02%
2023/09/15	2	244.00	0	0.00	246.50	2	8,385	0.02%
2023/09/14	1.2	245.67	0	0.00	246.50	1.2	8,414	0.01%
2023/09/13	1	242.00	2	242.00	242.50	-1	8,469	-0.01%
2023/09/12	5.2	237.67	4	239.13	240.00	1.2	8,595	0.01%
2023/09/11	0.1	250.69	2	249.50	246.00	-1.9	8,647	-0.02%
2023/09/08	0.2	244.95	0.1	244.50	246.00	0.1	8,758	0.00%
2023/09/07	2.2	247.87	0	0.00	247.50	2.2	8,766	0.03%
2023/09/06	0.1	251.50	0	0.00	250.00	0.1	8,820	0.00%
2023/09/05	3.1	251.55	4	250.26	250.00	-1	8,860	-0.01%
2023/09/04	0.4	256.75	0	0.00	256.00	0.4	8,916	0.00%
2023/09/01	3.1	257.35	3	258.50	258.50	0.1	8,964	0.00%
2023/08/31	2.1	258.92	1	254.00	253.50	1.1	9,023	0.01%
2023/08/30	1	255.52	1.8	255.42	257.00	-0.8	9,202	-0.01%
2023/08/29	1.3	251.46	1	250.50	252.00	0.3	9,210	0.00%
2023/08/28	1	250.50	1	248.00	247.50	0	9,262	0.00%
2023/08/25	2	249.00	1	251.00	248.00	1	9,287	0.01%
2023/08/24	0	256.00	1	250.00	249.50	-1	9,305	-0.01%
2023/08/23	0	251.50	0	0.00	249.50	0	9,304	0.00%
2023/08/22	1.1	255.08	1	259.00	255.00	0.1	9,425	0.00%
2023/08/21	2.1	259.50	2	260.50	260.00	0.1	9,482	0.00%
2023/08/18	4	256.51	6.3	259.35	254.00	-2.3	9,590	-0.02%
2023/08/17	7.1	260.74	4	261.00	259.50	3.1	9,709	0.03%
2023/08/16	18.2	270.27	16	272.75	268.00	2.2	9,745	0.02%
2023/08/15	16.1	264.78	17.3	263.74	263.50	-1.2	10,042	-0.01%
2023/08/14	11.6	252.98	13	249.58	250.00	-1.5	10,398	-0.01%
2023/08/11	15.6	280.15	12	277.83	269.00	3.6	10,493	0.03%
2023/08/10	6	285.50	6.1	285.40	286.00	-0.1	10,356	0.00%
2023/08/09	3.7	290.58	3	290.83	292.00	0.7	10,287	0.01%
2023/08/08	1	280.04	8	280.00	280.50	-7	10,417	-0.07%
2023/08/07	3	286.00	3	286.67	285.50	0	10,717	0.00%
2023/08/04	5	288.00	0	0.00	289.50	5	10,779	0.05%
2023/08/02	7	295.35	5.2	290.29	285.50	1.8	10,840	0.02%
2023/08/01	0.2	292.50	1	293.00	293.00	-0.8	10,808	-0.01%
2023/07/31	0	0.00	2.1	286.43	286.50	-2.1	10,838	-0.02%
2023/07/28	11	288.64	8	286.56	286.00	3	11,103	0.03%
2023/07/27	0	0.00	3	291.67	291.50	-3	11,155	-0.03%
2023/07/26	10	291.70	10.4	293.04	291.00	-0.4	11,327	0.00%
2023/07/25	8.1	299.58	6.2	302.31	301.00	1.8	11,201	0.02%
2023/07/24	4.1	301.28	10.2	300.69	302.00	-6.1	11,079	-0.05%
2023/07/21	4.2	295.24	12.1	294.78	291.00	-7.9	10,941	-0.07%
2023/07/20	5.1	290.94	2	288.75	287.00	3.1	10,868	0.03%
2023/07/19	15	292.53	5.6	292.02	292.00	9.4	10,780	0.09%
2023/07/18	3.5	282.64	2	283.50	283.00	1.5	10,718	0.01%
2023/07/17	2	288.50	6	285.42	288.50	-4	10,907	-0.04%
2023/07/14	1.2	278.06	3.1	276.39	277.50	-1.9	10,937	-0.02%
2023/07/13	7	283.64	5	285.11	280.00	2	10,846	0.02%
2023/07/12	8.2	290.15	8	291.06	290.00	0.2	10,748	0.00%
2023/07/11	2	282.01	3	287.00	283.00	-1	10,628	-0.01%
2023/07/10	0	284.25	0	0.00	285.00	0	10,638	0.00%
2023/07/07	2.1	291.44	1	287.50	284.50	1.1	10,601	0.01%
2023/07/06	1	292.03	0	294.50	290.00	1	10,550	0.01%
2023/07/05	4	301.12	5	303.00	294.50	-1	10,508	-0.01%
2023/07/04	17	300.47	8	301.81	297.00	9	10,684	0.08%
2023/07/03	15.2	300.41	12	298.92	299.00	3.2	10,815	0.03%
2023/06/30	18	336.86	15	339.73	325.50	3	10,553	0.03%
2023/06/29	22.1	341.03	21.1	339.94	338.50	1	10,581	0.01%
2023/06/28	7.1	330.86	8.2	334.50	333.50	-1.1	10,466	-0.01%
2023/06/27	14.3	325.54	25	325.82	329.00	-10.7	10,336	-0.10%
2023/06/26	0.5	303.50	0	0.00	311.50	0.5	10,210	0.00%
2023/06/21	11.5	310.96	3	306.55	308.00	8.5	10,262	0.08%
2023/06/20	2	325.25	6	327.00	320.00	-4	10,186	-0.04%
2023/06/19	6	322.92	9	323.00	324.00	-3	10,176	-0.03%
2023/06/16	23	329.82	1.3	325.15	323.00	21.7	10,180	0.21%
2023/06/15	5.2	321.69	7	326.43	330.00	-1.8	10,090	-0.02%
2023/06/14	3	320.83	3	317.00	314.00	0	10,005	0.00%
2023/06/13	4	316.00	4	313.38	311.50	0	10,016	0.00%
2023/06/12	2	318.75	2.6	314.63	314.00	-0.6	10,106	-0.01%
2023/06/09	3	315.33	3.5	317.69	319.00	-0.5	10,155	0.00%
2023/06/08	3.1	314.31	3.1	312.62	311.00	0	10,193	0.00%
2023/06/07	2	318.75	1	318.01	322.00	1	10,291	0.01%
2023/06/06	7.1	319.48	2	316.25	315.50	5.1	10,290	0.05%
2023/06/05	17.3	333.62	12	324.17	315.50	5.3	10,443	0.05%
2023/06/02	0	320.00	0.6	321.00	320.50	-0.6	10,354	-0.01%
2023/06/01	2	326.98	2	324.25	320.00	0	10,395	0.00%
2023/05/31	3.1	333.23	3.3	331.00	327.00	-0.2	10,410	0.00%
2023/05/30	2	329.75	1	330.50	328.50	1	10,438	0.01%
2023/05/29	0	0.00	0.3	330.00	330.50	-0.3	10,451	0.00%
2023/05/26	11.1	334.71	12	329.21	327.00	-0.9	10,501	-0.01%
2023/05/25	6	333.42	7	332.93	331.00	-1	10,435	-0.01%
2023/05/24	11	333.23	7	333.29	334.50	4	10,597	0.04%
2023/05/23	10	334.75	17	337.85	342.00	-7	10,554	-0.07%
2023/05/22	14	334.79	11	334.86	332.00	3	10,623	0.03%
2023/05/19	51	344.29	56	337.81	343.50	-5	10,942	-0.05%
2023/05/18	20	322.93	18	330.61	339.00	2	10,548	0.02%
2023/05/17	6	292.67	22.4	296.26	308.50	-16.4	10,167	-0.16%
2023/05/16	3	279.33	1	280.50	280.50	2	10,044	0.02%
2023/05/15	6	279.99	9	277.28	275.50	-3	10,505	-0.03%
2023/05/12	9	291.44	23	289.30	289.00	-14	10,560	-0.13%
2023/05/11	9	291.44	23	289.30	283.50	-14	10,608	-0.13%
2023/05/10	2	275.75	2	279.50	285.00	0	10,557	0.00%
2023/05/09	7	283.86	3	285.83	279.00	4	11,202	0.04%
2023/05/08	3	282.33	18	285.08	287.00	-15	11,495	-0.13%
2023/05/05	4	280.50	2.1	280.74	281.50	1.9	11,577	0.02%
2023/05/04	39	281.64	22	282.00	279.00	17	11,585	0.15%
2023/05/03	4	275.00	4	272.00	272.50	0	11,322	0.00%
2023/05/02	6	271.42	12	269.38	278.00	-6	11,293	-0.05%
2023/04/28	0	0.00	1	260.00	259.50	-1	11,163	-0.01%
2023/04/27	0	0.00	2	254.75	257.00	-2	11,317	-0.02%
2023/04/26	2	253.50	2.1	253.18	254.00	-0.1	11,495	0.00%
2023/04/25	11	256.14	4	256.00	254.50	7	11,533	0.06%
2023/04/24	1	252.00	3	258.50	260.50	-2	11,571	-0.02%
2023/04/21	7.2	253.68	1	250.00	250.00	6.2	11,703	0.05%
2023/04/20	10.1	274.88	13.1	273.85	265.00	-3	11,657	-0.03%
2023/04/19	2.1	267.38	6	265.75	269.00	-3.9	11,532	-0.03%
2023/04/18	1	263.50	1	267.50	265.50	0	11,483	0.00%
2023/04/17	0.2	262.75	0	0.00	262.00	0.2	11,531	0.00%
2023/04/14	0	267.50	0	0.00	265.00	0	11,654	0.00%
2023/04/13	10	270.26	19	272.34	267.00	-9	11,820	-0.08%
2023/04/12	1	272.00	2	270.00	267.50	-1	12,000	-0.01%
2023/04/11	1	268.00	2	268.00	265.50	-1	12,263	-0.01%
2023/04/10	1	273.00	1	274.00	265.50	0	12,365	0.00%
2023/04/07	42	275.85	26.4	275.41	273.00	15.6	12,493	0.12%
2023/04/06	19	264.48	22.1	265.27	269.50	-3.1	12,364	-0.03%
2023/03/31	4.2	253.01	8	252.19	251.00	-3.8	12,223	-0.03%
2023/03/30	18.1	261.44	12	257.96	257.50	6.1	12,342	0.05%
2023/03/29	3	255.17	7	252.43	258.00	-4	12,279	-0.03%
2023/03/28	9	251.83	7	251.79	246.00	2	12,297	0.02%
2023/03/27	9	254.67	4.1	254.38	252.00	4.9	12,263	0.04%
2023/03/24	12	250.83	10	251.85	252.50	2	12,406	0.02%
2023/03/23	1	244.50	2.2	243.77	244.00	-1.2	12,539	-0.01%
2023/03/22	1	244.01	2.1	245.19	243.50	-1.1	12,526	-0.01%
2023/03/21	2	246.50	2	248.50	243.50	0	12,477	0.00%
2023/03/20	1	249.00	1.1	247.64	248.50	-0.1	12,412	0.00%
2023/03/17	1.1	249.73	0	0.00	247.50	1.1	12,389	0.01%
2023/03/16	9.1	246.12	12	246.79	245.50	-2.9	12,333	-0.02%
2023/03/15	2	254.00	5	254.00	254.50	-3	12,230	-0.02%
2023/03/14	8	253.00	4	250.25	248.00	4	12,164	0.03%
2023/03/13	6.2	252.74	5	250.60	250.00	1.2	12,117	0.01%
2023/03/10	2.5	263.18	3	257.17	255.00	-0.5	12,041	0.00%
2023/03/09	1	271.00	6	271.92	270.00	-5	11,896	-0.04%
2023/03/08	17.2	279.01	13	279.69	271.50	4.2	11,878	0.04%
2023/03/07	9.4	279.58	2	278.01	277.50	7.4	11,702	0.06%
2023/03/06	0	0.00	2	282.75	285.00	-2	12,145	-0.02%
2023/03/03	3	282.50	2	282.75	278.50	1	13,111	0.01%
2023/03/02	2	285.00	7	284.86	283.50	-5	13,927	-0.04%
2023/03/01	3	281.17	0	0.00	278.50	3	14,737	0.02%
2023/02/24	4	281.25	7.1	281.06	281.00	-3.1	15,311	-0.02%
2023/02/23	3	281.67	1	285.00	285.00	2	15,679	0.01%
2023/02/22	31.1	288.12	21	282.98	276.50	10.1	16,351	0.06%
2023/02/21	4	284.50	2	287.00	287.00	2	16,517	0.01%
2023/02/20	20.2	293.72	14	287.18	284.50	6.2	16,869	0.04%
2023/02/17	19.1	291.12	25	291.44	294.50	-5.9	16,801	-0.04%
2023/02/16	7	281.64	10	281.45	284.00	-3	16,713	-0.02%
2023/02/15	5	273.30	4.1	272.01	272.50	1	17,036	0.01%
2023/02/14	15	272.27	16	269.69	267.50	-1	17,159	-0.01%
2023/02/13	26	285.96	21	285.00	277.50	5	16,933	0.03%
2023/02/10	10	283.10	42	279.30	277.50	-32	16,509	-0.19%
2023/02/09	18	284.17	23	281.11	276.00	-5	16,298	-0.03%
2023/02/08	6.1	282.30	13	284.54	284.00	-7	16,106	-0.04%
2023/02/07	53	281.05	49	280.73	281.00	4	15,899	0.03%
2023/02/06	15	259.40	11	266.28	273.50	4	15,267	0.03%
2023/02/03	7	249.64	7	251.14	249.00	0	14,987	0.00%
2023/02/02	5	242.30	19.1	246.42	247.00	-14.1	14,905	-0.09%
2023/02/01	4	239.38	2	238.25	237.50	2	14,915	0.01%
2023/01/31	7	237.64	3	238.17	238.00	4	15,027	0.03%
2023/01/30	16	239.41	4	237.63	237.50	12	15,090	0.08%
2023/01/17	19	244.63	9	244.56	243.50	10	15,139	0.07%
2023/01/16	34	237.07	19	238.18	244.00	15	15,033	0.10%
2023/01/13	12	230.25	12	229.54	230.00	0	14,972	0.00%
2023/01/12	19.1	236.18	13	232.50	230.50	6.1	15,079	0.04%
2023/01/11	4	248.88	5.1	246.61	240.50	-1.1	15,022	-0.01%
2023/01/10	6	245.67	0	0.00	244.00	6	15,027	0.04%
2023/01/09	5	247.90	14	250.14	249.00	-9	15,190	-0.06%
2023/01/06	6	244.25	5.1	242.10	240.50	0.9	15,412	0.01%
2023/01/05	9	242.00	9	245.22	239.50	0	15,764	0.00%
2023/01/04	17	250.12	6	246.33	243.50	11	16,017	0.07%
2023/01/03	7	251.07	10	250.65	250.50	-3	16,305	-0.02%
2022/12/30	8	248.56	4	245.63	246.00	4	16,433	0.02%
2022/12/29	22	245.45	37	248.51	250.00	-15	16,415	-0.09%
2022/12/28	8	238.88	3	239.50	238.50	5	16,430	0.03%
2022/12/27	7	234.50	11	233.36	237.50	-4	16,705	-0.02%
2022/12/26	12	238.71	13	237.69	240.50	-1	16,719	-0.01%
2022/12/23	8	231.63	5	232.00	232.00	3	16,719	0.02%
2022/12/22	14	230.68	18	231.06	231.50	-4	16,890	-0.02%
2022/12/21	16	233.94	14	230.25	228.50	2	16,922	0.01%
2022/12/20	5	230.90	6	228.00	225.50	-1	17,186	-0.01%
2022/12/19	12.1	238.11	10	237.80	237.00	2.1	17,308	0.01%
2022/12/16	20	240.43	15	240.43	234.50	5	17,539	0.03%
2022/12/15	26	244.75	15	242.33	241.00	11	17,789	0.06%
2022/12/13	0	0.00	4	256.25	251.50	-4	18,254	-0.02%
2022/12/12	2	253.00	0	0.00	252.00	2	18,508	0.01%
2022/12/09	6	254.00	1.1	247.59	254.00	4.9	18,682	0.03%
2022/12/08	0	0.00	6	240.67	240.50	-6	19,002	-0.03%
2022/12/07	0	250.50	2	246.00	244.00	-2	19,374	-0.01%
2022/12/06	0	0.00	8	258.00	249.50	-8	19,596	-0.04%
2022/12/05	1	269.50	0	0.00	269.50	1	19,919	0.01%
2022/12/02	0	0.00	1	246.00	245.50	-1	20,045	0.00%
2022/12/01	0	242.00	1	251.00	246.50	-1	20,315	0.00%
2022/11/30	3	233.50	10.1	236.19	244.00	-7.1	20,795	-0.03%
2022/11/29	3	236.00	6	238.50	233.50	-3	21,046	-0.01%
2022/11/28	50.1	240.83	49.1	243.64	246.50	1	21,276	0.00%
2022/11/25	48.2	247.52	38.1	247.89	245.50	10.1	20,880	0.05%
2022/11/24	70.2	223.57	55.1	225.25	239.00	15.1	20,189	0.07%
2022/11/23	34	205.10	33	209.48	217.50	1	19,465	0.01%
2022/11/22	23	194.70	32	194.88	198.00	-9	18,795	-0.05%
2022/11/21	19	190.21	30	190.73	192.00	-11	18,766	-0.06%
2022/11/18	21.1	180.80	27	183.70	187.00	-5.9	18,572	-0.03%
2022/11/17	33	174.50	20	175.70	174.00	13	18,131	0.07%
2022/11/16	20	174.05	31	173.76	170.00	-11	18,063	-0.06%
2022/11/15	7	172.79	8	169.13	169.00	-1	18,102	-0.01%
2022/11/14	16	171.22	5	171.60	171.00	11	18,652	0.06%
2022/11/11	12	165.54	17.2	168.46	171.50	-5.2	18,760	-0.03%
2022/11/10	10	161.40	3	158.50	156.00	7	19,133	0.04%
2022/11/09	4	162.13	4	162.00	162.50	0	19,230	0.00%
2022/11/08	4	164.75	10.1	162.10	159.50	-6.1	19,261	-0.03%
2022/11/07	1	160.00	3	160.83	159.50	-2	19,203	-0.01%
2022/11/04	5	158.80	5.1	159.62	159.00	-0.1	19,278	0.00%
2022/11/03	4	161.13	6	161.00	163.00	-2	19,264	-0.01%
2022/11/02	5	158.60	5.5	159.94	160.00	-0.5	19,215	0.00%
2022/11/01	10	157.90	2.3	157.85	158.50	7.7	19,181	0.04%
2022/10/31	6	154.92	5.2	154.90	154.50	0.8	19,107	0.00%
2022/10/28	5	150.70	6.1	150.18	151.00	-1.1	19,040	-0.01%
2022/10/27	9	147.28	10.1	149.52	149.50	-1.1	18,960	-0.01%
2022/10/26	4.1	142.72	4.1	143.26	143.00	0	18,882	0.00%
2022/10/25	3	146.32	5	142.80	143.00	-2	18,760	-0.01%
2022/10/24	1.1	150.88	2	150.75	147.50	-0.9	18,673	-0.01%
2022/10/21	3	150.50	1	146.50	146.50	2	18,672	0.01%
2022/10/20	7.1	148.87	6.1	148.70	155.00	1	18,703	0.01%
2022/10/19	4	153.50	4.1	153.00	153.00	-0.1	18,786	0.00%
2022/10/18	4.1	152.49	7.1	152.92	153.00	-3.1	19,182	-0.02%
2022/10/17	5.2	145.28	9.1	142.20	148.50	-4	19,289	-0.02%
2022/10/14	22.1	154.11	46.1	152.17	153.00	-24.1	19,110	-0.13%
2022/10/13	19.1	156.35	18	150.14	148.50	1.1	18,790	0.01%
2022/10/12	16.1	163.99	14.1	162.51	161.50	2	18,489	0.01%
2022/10/11	7	166.64	7	165.07	159.50	0	18,286	0.00%
2022/10/07	12.2	171.07	8	169.76	168.00	4.1	18,030	0.02%
2022/10/06	4.1	171.23	4	168.50	172.00	0.1	17,876	0.00%
2022/10/05	10	169.00	11	170.23	170.50	-1	17,793	-0.01%
2022/10/04	13	164.81	20	166.83	167.00	-7	17,617	-0.04%
2022/10/03	4	158.75	5	159.80	157.50	-1	17,590	-0.01%
2022/09/30	3	156.33	3	158.50	162.50	0	17,688	0.00%
2022/09/29	0	0.00	3	161.17	158.00	-3	17,667	-0.02%
2022/09/28	11	155.95	2	154.50	154.00	9	17,494	0.05%
2022/09/27	3	158.16	7	159.21	166.00	-4	17,482	-0.02%
2022/09/26	6	164.91	5	164.70	162.00	1	17,307	0.01%
2022/09/23	10	168.90	5	165.70	166.00	5	17,314	0.03%
2022/09/22	21	173.81	26	173.10	174.00	-5	17,473	-0.03%
2022/09/21	6	167.17	3	169.00	169.00	3	17,566	0.02%
2022/09/20	11	167.27	16	169.66	173.50	-5	17,686	-0.03%
2022/09/19	10	164.60	9	166.44	163.00	1	17,583	0.01%
2022/09/16	8	169.13	5	169.00	171.00	3	17,573	0.02%
2022/09/15	6	170.74	10	169.85	168.00	-4	17,621	-0.02%
2022/09/14	11	166.91	12	167.04	170.00	-1	17,559	-0.01%
2022/09/13	10	163.85	9	164.39	165.00	1	17,429	0.01%
2022/09/12	7	161.14	10	160.50	164.00	-3	17,644	-0.02%
2022/09/08	5	153.10	1	151.50	154.00	4	17,765	0.02%
2022/09/07	13	153.77	10	152.30	151.50	3	17,825	0.02%
2022/09/06	9	162.39	13	156.31	154.00	-4	17,954	-0.02%
2022/09/05	15	172.70	14	169.54	166.50	1	17,691	0.01%
2022/09/02	24	174.94	13	172.81	170.00	11	17,738	0.06%
2022/09/01	9	172.61	12	168.88	169.00	-3	17,737	-0.02%
2022/08/31	14	178.89	9	176.56	173.50	5	18,090	0.03%
2022/08/30	7	171.43	8	173.44	174.00	-1	18,361	-0.01%
2022/08/29	8	169.38	3.1	168.24	169.50	4.9	18,399	0.03%
2022/08/26	27	180.89	22	180.09	176.00	5	18,189	0.03%
2022/08/25	7	175.57	9	174.33	175.50	-2	17,591	-0.01%
2022/08/24	8	178.81	7	176.57	174.00	1	17,325	0.01%
2022/08/23	21	178.02	11	176.23	176.00	10	16,999	0.06%
2022/08/22	31	185.94	32	183.00	180.00	-1	16,681	-0.01%
2022/08/19	66	188.72	52	185.16	184.50	14	16,210	0.09%
2022/08/18	27	173.44	25	179.04	184.50	2	15,635	0.01%
2022/08/17	38	166.07	41.1	166.37	168.00	-3.1	15,227	-0.02%
2022/08/16	11	154.45	15.1	156.83	161.50	-4.1	14,415	-0.03%
2022/08/15	0	0.00	5	145.00	147.00	-5	14,136	-0.04%
2022/08/11	8	144.19	3	143.00	143.00	5	14,631	0.03%
2022/08/10	1.6	143.62	2	144.75	148.00	-0.4	14,709	0.00%
2022/08/09	2	144.25	1	141.50	141.50	1	14,685	0.01%
2022/08/08	1	141.50	0	0.00	143.00	1	14,700	0.01%
2022/08/05	1.5	140.33	3	140.00	142.00	-1.5	14,683	-0.01%
2022/08/04	1.1	133.23	0	0.00	135.00	1.1	14,680	0.01%
2022/08/03	1	133.50	0	0.00	133.50	1	14,638	0.01%
2022/08/02	0	0.00	5.2	138.38	133.00	-5.2	14,641	-0.04%
2022/08/01	0	0.00	1	141.50	138.00	-1	14,564	-0.01%
2022/07/29	0	0.00	4	143.25	141.50	-4	14,575	-0.03%
2022/07/28	7	142.36	4	143.38	141.50	3	14,550	0.02%
2022/07/27	11	142.64	12	141.50	141.50	-1	14,504	-0.01%
2022/07/26	26.2	148.21	27.1	145.38	142.00	-0.9	14,371	-0.01%
2022/07/25	35.1	149.47	24	147.71	149.50	11.1	14,073	0.08%
2022/07/22	23	142.07	26	142.15	144.50	-3	13,539	-0.02%
2022/07/21	3	132.50	4	132.63	135.00	-1	13,243	-0.01%
2022/07/20	4	130.50	4	131.88	130.00	0	13,233	0.00%
2022/07/19	2	130.50	3	131.50	130.00	-1	13,290	-0.01%
2022/07/18	1	129.00	1	132.50	130.00	0	13,242	0.00%
2022/07/15	8	132.00	3	132.17	131.00	5	13,165	0.04%
2022/07/14	5	138.10	2	137.00	137.00	3	13,057	0.02%
2022/07/13	6	140.25	7	140.21	139.50	-1	13,098	-0.01%
2022/07/12	9	135.17	10	134.70	135.00	-1	13,102	-0.01%
2022/07/11	17	136.41	14	136.71	139.00	3	13,132	0.02%
2022/07/08	18	142.58	21	138.02	135.00	-3	12,878	-0.02%
2022/07/07	13	142.50	13.3	143.96	146.00	-0.3	12,717	0.00%
2022/07/06	6.3	147.32	8	145.25	143.50	-1.7	12,598	-0.01%
2022/07/05	10	141.60	10	141.50	148.00	0	12,548	0.00%
2022/07/04	5	140.30	2	139.25	141.50	3	12,505	0.02%
2022/07/01	5	148.60	12	146.79	142.50	-7	12,654	-0.06%
2022/06/30	18	155.67	13	155.23	153.50	5	12,449	0.04%
2022/06/29	56	155.10	61	156.07	157.50	-5	12,114	-0.04%
2022/06/28	25	152.82	19	151.08	148.50	6	11,846	0.05%
2022/06/27	7	145.93	8.1	149.14	151.50	-1.1	11,681	-0.01%
2022/06/24	8	143.81	10	144.05	145.00	-2	12,069	-0.02%
2022/06/23	21	140.48	20	141.03	143.50	1	12,214	0.01%
2022/06/22	8	141.38	12	140.21	138.00	-4	12,641	-0.03%
2022/06/21	12	142.29	14	143.43	146.00	-2	12,601	-0.02%
2022/06/20	24	144.35	23	141.80	139.00	1	12,569	0.01%
2022/06/17	28	143.84	31	143.87	146.50	-3	12,181	-0.02%
2022/06/16	18	139.78	13	140.54	137.00	5	11,966	0.04%
2022/06/15	29	139.95	35	140.56	140.00	-6	12,054	-0.05%
2022/06/14	13.1	136.34	17	137.79	136.50	-3.9	11,769	-0.03%
2022/06/13	16	142.13	9	146.33	143.00	7	11,547	0.06%
2022/06/10	24.1	146.88	21.1	149.14	152.00	3	11,272	0.03%
2022/06/09	13	146.77	10	144.60	145.50	3	11,067	0.03%
2022/06/08	30	143.52	38	142.17	145.50	-8	10,603	-0.08%
2022/06/07	23	134.59	15	132.23	139.50	8	10,082	0.08%
2022/05/30	1	128.00	1	127.00	128.00	0	10,571	0.00%
2022/05/27	1	127.00	1	128.00	126.50	0	10,969	0.00%
2022/05/26	10	133.50	10	128.25	129.00	0	11,280	0.00%
2022/05/25	7	130.79	7	130.29	131.50	0	11,444	0.00%
2022/05/24	1	128.00	3	129.00	127.50	-2	11,693	-0.02%
2022/05/23	2	129.00	6	130.25	130.50	-4	11,677	-0.03%
2022/05/20	3	131.67	2.1	130.00	129.50	1	11,628	0.01%
2022/05/19	13	127.73	21	126.52	131.50	-8	11,430	-0.07%
2022/05/18	13	125.08	9	125.39	129.00	4	10,988	0.04%
2022/05/17	4	119.50	2	117.25	117.50	2	10,808	0.02%
2022/05/16	12	121.67	14	120.32	119.00	-2	10,699	-0.02%
2022/05/13	4	117.63	6	118.42	117.50	-2	10,620	-0.02%
2022/05/12	6	112.75	4	115.12	111.00	2	10,550	0.02%
2022/05/11	0	115.00	0	0.00	115.50	0	10,493	0.00%
2022/05/10	2	113.75	0	115.00	115.00	2	10,465	0.02%
2022/05/09	0	116.00	3	118.00	117.00	-3	10,415	-0.03%
2022/05/06	1	114.00	0	0.00	118.00	1	10,399	0.01%
2022/05/05	6	117.00	6	118.67	119.00	0	10,353	0.00%
2022/05/04	2	115.25	2.1	115.27	115.50	-0.1	10,322	0.00%
2022/04/29	1	117.50	3	116.83	116.50	-2	10,221	-0.02%
2022/04/28	1.1	115.55	2	115.50	115.00	-1	10,223	-0.01%
2022/04/27	3	117.50	7	116.43	116.50	-4	10,192	-0.04%
2022/04/26	5	118.40	3	117.00	115.50	2	10,112	0.02%
2022/04/25	8	120.81	4	120.00	118.00	4	10,021	0.04%
2022/04/22	2	132.25	3.2	130.90	131.00	-1.2	9,896	-0.01%
2022/04/21	5	133.59	5	132.70	134.50	0	9,825	0.00%
2022/04/20	4	131.50	6	130.92	130.00	-2	9,747	-0.02%
2022/04/19	9	133.44	6	133.58	133.50	3	9,682	0.03%
2022/04/18	5.2	129.83	9.1	131.33	132.50	-3.9	9,489	-0.04%
2022/04/15	7	133.29	10	129.25	126.50	-3	9,301	-0.03%
2022/04/14	6	129.75	10	130.40	130.00	-4	9,135	-0.04%
2022/04/13	12	128.00	9	127.28	129.50	3	9,004	0.03%
2022/04/12	8.5	123.00	3	122.00	123.50	5.5	8,848	0.06%
2022/04/11	16	125.25	15	124.20	124.50	1	8,762	0.01%
2022/04/08	7.5	128.10	8	129.19	129.00	-0.5	8,652	-0.01%
2022/04/07	6	134.75	10	135.25	128.50	-4	8,453	-0.05%
2022/04/06	9.1	131.43	6	130.83	132.00	3.1	8,085	0.04%
2022/04/01	6	133.08	2	131.50	130.50	4	7,998	0.05%
2022/03/31	21	133.02	24.1	133.67	135.50	-3.1	7,825	-0.04%
2022/03/30	19	135.37	18	134.92	133.50	1	7,527	0.01%
2022/03/29	25	130.60	26.1	130.56	133.00	-1.1	7,236	-0.01%
2022/03/28	12	126.54	19	126.08	125.00	-7	6,597	-0.11%
2022/03/25	84.1	125.17	88.1	124.05	124.50	-4	6,204	-0.06%
2022/03/24	9	115.94	10.2	116.84	121.00	-1.2	5,562	-0.02%
2022/03/23	10	110.70	8	111.75	112.00	2	5,364	0.04%
2022/03/22	11	117.00	11	115.23	117.50	0	5,208	0.00%
2022/03/21	25	117.96	38	116.11	117.00	-13	5,168	-0.25%
2022/03/18	30.1	110.23	25	112.04	114.00	5.1	4,936	0.10%
2022/03/17	2	108.00	5	106.50	108.50	-3	4,691	-0.06%
2022/03/16	1	99.10	2	98.95	99.00	-1	4,574	-0.02%
2022/03/15	6	101.75	6	100.50	99.70	0	4,567	0.00%
2022/03/14	3	98.57	6	99.78	101.50	-3	4,544	-0.07%
2022/03/11	9	102.67	3	102.00	102.50	6	4,585	0.13%
2022/03/10	2	105.75	1	107.50	107.00	1	4,523	0.02%
2022/03/09	2	105.00	1	104.00	103.00	1	4,414	0.02%
2022/03/08	1	107.00	1	102.50	101.50	0	4,505	0.00%
2022/03/07	16	107.06	26	107.27	106.00	-10	4,375	-0.23%
2022/03/04	5	115.30	2	114.00	112.50	3	4,228	0.07%
2022/03/03	9	117.22	10	116.35	115.50	-1	4,109	-0.02%
2022/03/02	26	117.17	33.2	117.77	118.00	-7.2	3,932	-0.18%
2022/03/01	21	112.69	8	112.44	114.00	13	3,615	0.36%
2022/02/25	15	109.67	17.1	110.32	111.50	-2.1	3,327	-0.06%
2022/02/24	20	103.50	31.1	102.51	103.00	-11.1	3,034	-0.37%
2022/02/23	0	0.00	5	102.50	102.50	-5	2,740	-0.18%
2022/02/22	5	93.26	6	93.57	93.40	-1	2,852	-0.04%
2022/02/18	1	90.50	0	0.00	90.90	1	3,022	0.03%
2022/02/17	2	91.15	1	91.60	90.70	1	3,021	0.03%
2022/02/14	0	0.00	2	86.30	86.10	-2	3,016	-0.07%
2022/02/11	1	89.00	1	88.50	88.50	0	3,009	0.00%
2022/02/10	2	89.65	1	89.30	89.50	1	2,996	0.03%
2022/02/09	1	89.10	3	90.17	90.20	-2	2,987	-0.07%
2022/02/08	1	89.00	0	0.00	89.60	1	2,971	0.03%
2022/02/07	6	85.67	5	85.40	86.30	1	2,955	0.03%
2022/01/26	1	88.20	1	86.50	85.70	0	2,948	0.00%
2022/01/20	3	87.43	0	0.00	87.70	3	2,906	0.10%
2022/01/18	4	88.80	0	0.00	88.20	4	2,934	0.14%
2022/01/14	2	87.20	6	87.15	87.10	-4	3,022	-0.13%
2022/01/13	3	90.40	0	0.00	89.60	3	3,007	0.10%
2022/01/12	3	89.47	3	88.63	89.40	0	3,017	0.00%
2022/01/11	1	90.40	1	89.50	89.50	0	3,007	0.00%
2022/01/10	2	92.20	3	92.20	92.00	-1	2,976	-0.03%
2022/01/07	3	94.10	3	92.77	91.50	0	2,983	0.00%
2022/01/06	5.1	95.74	1	96.00	95.90	4.1	2,945	0.14%
2022/01/05	0	0.00	11	96.35	96.10	-11	2,950	-0.37%
2022/01/04	2	96.00	1	96.40	96.30	1	2,958	0.03%
2022/01/03	3	96.00	2	96.15	96.50	1	2,981	0.03%
2021/12/28	1	96.60	2	97.00	96.30	-1	3,025	-0.03%
2021/12/24	5	96.82	3	96.50	96.20	2	3,148	0.06%
2021/12/23	0	0.00	1	97.80	97.70	-1	3,193	-0.03%
2021/12/22	9	98.64	4	97.95	97.80	5	3,197	0.16%
2021/12/21	2	95.90	1	95.80	97.40	1	3,237	0.03%
2021/12/20	4	95.70	0	0.00	95.50	4	3,288	0.12%
2021/12/17	1	96.00	2	96.40	95.30	-1	3,275	-0.03%
2021/12/16	6	97.57	0	0.00	97.20	6	3,236	0.19%
2021/12/15	3	99.43	1	98.50	98.20	2	3,192	0.06%
2021/12/14	2	101.00	0	0.00	101.50	2	3,130	0.06%
2021/12/13	1	99.10	1	100.00	100.50	0	3,079	0.00%
2021/12/09	13	97.15	12	97.01	97.20	1	2,976	0.03%
2021/12/08	2	96.15	2	96.90	96.00	0	2,953	0.00%
2021/12/07	9.2	97.97	5.1	97.00	96.30	4.1	2,905	0.14%
2021/12/06	1	100.50	1	99.80	100.50	0	2,763	0.00%
2021/12/03	1.1	102.73	0	0.00	103.00	1.1	2,740	0.04%
2021/12/02	3	104.67	4	101.50	102.00	-1	2,729	-0.04%
2021/11/29	6	112.83	11	108.55	109.00	-5	2,547	-0.20%
2021/11/25	12.2	114.11	3	113.17	112.50	9.2	2,472	0.37%
2021/11/24	6	111.67	7	113.43	114.50	-1	2,376	-0.04%
2021/11/23	8	113.69	12	109.08	108.00	-4	2,315	-0.17%
2021/11/22	7	112.64	1	109.50	111.50	6	2,259	0.27%
2021/11/19	15	115.93	13	113.88	114.50	2	2,241	0.09%
2021/11/18	16	114.22	14	116.50	117.00	2	2,086	0.09%
2021/11/17	7	103.93	29	105.62	106.50	-22	1,977	-1.11%
2021/11/15	1	96.40	1	96.30	96.30	0	2,070	0.00%
2021/11/12	1	92.20	0	0.00	92.00	1	2,136	0.05%
2021/11/08	0	0.00	1	93.70	93.00	-1	2,312	-0.04%
2021/11/03	1	96.00	1	97.00	96.10	0	2,408	0.00%
2021/11/02	1	95.20	2	95.70	95.00	-1	2,419	-0.04%
2021/11/01	1	97.20	1	97.10	97.20	0	2,500	0.00%
2021/10/29	2	93.55	0	0.00	94.00	2	2,672	0.07%
2021/10/28	0	0.00	1	92.60	92.70	-1	2,683	-0.04%
2021/10/26	0	0.00	2	93.00	93.00	-2	2,781	-0.07%
2021/10/25	5.1	91.63	0	0.00	91.30	5.1	2,832	0.18%
2021/10/21	1	98.40	1	98.70	98.20	0	2,885	0.00%
2021/10/18	2	98.90	1	98.30	98.40	1	3,231	0.03%
2021/10/15	1	98.50	1	98.20	98.00	0	3,409	0.00%
2021/10/14	1	99.40	0	0.00	98.70	1	3,705	0.03%
2021/10/12	0	0.00	1	99.50	100.00	-1	3,961	-0.03%
2021/10/08	2	101.50	2	99.60	100.50	0	4,075	0.00%
2021/10/07	1	93.90	1	95.70	96.50	0	4,142	0.00%
2021/10/06	1	93.80	1	92.70	92.70	0	4,310	0.00%
2021/10/05	4	96.48	8	95.03	96.40	-4	4,551	-0.09%
2021/10/04	4	98.63	1	97.90	96.00	3	4,591	0.07%
2021/10/01	11	104.68	0	0.00	104.00	11	4,549	0.24%
2021/09/30	0	0.00	13	104.81	108.00	-13	4,537	-0.29%
2021/09/29	3	100.67	0	0.00	100.50	3	4,512	0.07%
2021/09/28	3	103.50	1	104.00	104.00	2	4,539	0.04%
2021/09/27	12	102.54	2	103.00	102.00	10	4,536	0.22%
2021/09/24	1	99.20	6	99.23	100.00	-5	4,579	-0.11%
2021/09/23	1	98.20	1	98.70	98.80	0	4,735	0.00%
2021/09/22	3	97.01	0	0.00	97.50	3	4,887	0.06%
2021/09/15	1	100.00	0	0.00	101.00	1	4,886	0.02%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	3	100.83	0	0.00	101.00	3	4,885	0.06%
2021/09/10	0	0.00	1	102.00	103.00	-1	4,882	-0.02%
2021/09/09	0	0.00	2	102.00	102.00	-2	4,878	-0.04%
2021/09/08	2	101.50	2	103.00	100.00	0	4,873	0.00%
2021/09/07	1	103.00	2	104.50	105.00	-1	4,876	-0.02%
2021/09/06	3	102.00	0	0.00	102.00	3	4,880	0.06%
2021/09/03	0	0.00	1	104.00	105.50	-1	4,963	-0.02%
2021/09/02	3	103.83	0	0.00	102.50	3	4,990	0.06%
2021/09/01	2	106.00	0	0.00	106.50	2	4,978	0.04%
2021/08/31	1	105.50	4	106.00	107.50	-3	4,979	-0.06%
2021/08/30	2	105.50	2	106.50	105.00	0	5,009	0.00%
2021/08/27	1	106.00	0	0.00	107.00	1	4,989	0.02%
2021/08/26	0	0.00	1	105.50	106.50	-1	5,010	-0.02%
2021/08/25	2	107.00	7	107.93	107.00	-5	5,020	-0.10%
2021/08/24	2	101.50	2	105.50	103.00	0	5,011	0.00%
2021/08/23	1	106.00	3	106.83	105.00	-2	5,034	-0.04%
2021/08/20	5	99.40	3	100.47	100.50	2	5,061	0.04%
2021/08/19	3	103.65	0	0.00	101.50	3	5,045	0.06%
2021/08/18	3	108.33	0	0.00	112.50	3	5,022	0.06%
2021/08/17	4	117.00	4	118.63	113.50	0	5,009	0.00%
2021/08/16	0.1	116.50	1	116.50	116.50	-1	5,107	-0.02%
2021/08/13	2.1	124.68	0	0.00	122.00	2.1	5,151	0.04%
2021/08/12	1	134.50	3	135.00	135.50	-2	5,304	-0.04%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/09	2	138.00	2	137.00	135.00	0	5,615	0.00%
2021/08/06	3	137.50	1	137.50	137.00	2	5,609	0.04%
2021/08/05	0	0.00	1	135.00	138.00	-1	5,609	-0.02%
2021/08/04	15.1	146.28	9	141.56	141.00	6.1	5,536	0.11%
2021/08/02	1	143.50	3	144.83	147.50	-2	5,320	-0.04%
2021/07/30	1	142.00	0.2	147.00	146.50	0.8	5,268	0.02%
2021/07/29	3	146.83	2	149.50	150.50	1	5,211	0.02%
2021/07/28	1	147.00	2	143.75	144.00	-1	5,142	-0.02%
2021/07/27	1	152.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	0	0.00	7	150.07	153.00	-7	5,012	-0.14%
2021/07/23	6	148.76	5	149.80	146.00	1	4,936	0.02%
2021/07/22	10.1	151.21	4	149.50	152.00	6.1	4,841	0.13%
2021/07/21	11	145.00	23	150.93	154.50	-12	4,671	-0.26%
2021/07/20	10.1	147.81	3	144.67	140.50	7.1	4,495	0.16%
2021/07/19	1	142.00	4	141.13	147.50	-3	4,184	-0.07%
2021/07/16	1	133.50	3.1	132.43	134.50	-2.1	4,024	-0.05%
2021/07/15	6	129.00	2	132.25	127.50	4	3,925	0.10%
2021/07/14	18	127.75	12	126.71	128.50	6	3,801	0.16%
2021/07/13	5	125.00	7	126.14	127.00	-2	3,717	-0.05%
2021/07/12	2.2	116.71	35	123.09	122.00	-32.8	3,522	-0.93%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	2.1	105.50	0	0.00	104.00	2.1	3,183	0.07%
2021/07/07	3	104.00	1	103.50	107.50	2	3,171	0.06%
2021/07/06	1	107.50	5	107.60	107.00	-4	3,134	-0.13%
2021/07/05	1	106.00	1	105.00	105.00	0	3,089	0.00%
2021/07/02	6	102.17	0	0.00	102.50	6	3,047	0.20%
2021/07/01	16	104.00	0	0.00	105.00	16	2,988	0.54%
2021/06/30	17	99.73	8	98.99	101.50	9	2,878	0.31%
2021/06/29	16	92.71	14	93.12	96.90	2	2,721	0.07%
2021/06/28	6	88.10	28	88.98	90.10	-22	2,584	-0.85%
2021/06/25	5	86.84	4	87.35	86.10	1	2,558	0.04%
2021/06/24	0	0.00	1	85.10	85.10	-1	2,558	-0.04%
2021/06/23	0	0.00	1	86.20	85.30	-1	2,555	-0.04%
2021/06/22	1	85.40	0	0.00	84.90	1	2,556	0.04%
2021/06/21	2	83.50	4	83.63	82.60	-2	2,561	-0.08%
2021/06/18	0	0.00	1	84.80	84.90	-1	2,547	-0.04%
2021/06/17	1	85.40	0	0.00	85.60	1	2,542	0.04%
2021/06/16	2	85.90	1	86.10	85.30	1	2,536	0.04%
2021/06/15	6	88.00	0	0.00	88.30	6	2,516	0.24%
2021/06/11	19	89.62	0	0.00	87.40	19	2,501	0.76%
2021/06/10	11	93.42	11	93.95	94.20	0	2,403	0.00%
2021/06/04	1	88.30	0	0.00	88.00	1	2,318	0.04%
2021/06/03	0	0.00	1	88.70	88.80	-1	2,299	-0.04%
2021/05/28	0	0.00	1	95.50	94.90	-1	2,136	-0.05%
2021/05/27	0	0.00	13	94.96	96.40	-13	2,081	-0.62%
2021/05/26	2	93.50	0	0.00	92.20	2	1,979	0.10%
2021/05/25	6	92.88	8	92.04	93.20	-2	1,939	-0.10%
2021/05/24	4	94.15	1	92.10	92.10	3	1,865	0.16%
2021/05/21	7	90.51	10	91.19	91.00	-3	1,751	-0.17%
2021/05/20	1	93.30	1	90.20	86.00	0	1,631	0.00%
2021/05/19	2	88.70	3	87.40	88.00	-1	1,454	-0.07%
2021/05/18	4	83.48	2	81.70	83.90	2	1,327	0.15%
2021/05/17	1	80.10	1	80.50	82.50	0	1,212	0.00%
2021/05/13	0	0.00	1	67.50	68.30	-1	1,069	-0.09%
2021/05/10	1	75.30	0	0.00	76.00	1	1,034	0.10%
2021/04/21	0	0.00	2	81.80	81.40	-2	1,009	-0.20%
2021/04/15	0	0.00	2	82.20	83.10	-2	977	-0.20%
2021/04/14	0	0.00	1	80.20	81.80	-1	967	-0.10%
2021/04/12	1	82.80	1	83.00	82.70	0	935	0.00%
2021/04/08	0	0.00	3	81.23	81.40	-3	901	-0.33%
2021/04/01	0	0.00	1	78.10	77.80	-1	865	-0.12%
2021/03/31	1	78.40	2	78.00	77.70	-1	855	-0.12%
2021/03/29	0	0.00	1	76.00	76.00	-1	823	-0.12%
2021/03/25	1	76.00	0	0.00	75.10	1	823	0.12%
2021/03/22	1	72.30	0	0.00	72.70	1	799	0.13%
2021/03/11	1	76.80	0	0.00	75.00	1	806	0.12%
2021/03/05	1	73.00	1	73.90	73.60	0	808	0.00%
2021/03/04	3	72.67	1	72.80	72.70	2	825	0.24%
2021/03/03	1	73.00	1	74.20	74.00	0	821	0.00%
2021/02/24	2	76.20	0	0.00	76.00	2	858	0.23%
2021/02/22	0	0.00	1	76.50	76.60	-1	873	-0.11%
2021/02/19	2	73.30	1	74.00	74.20	1	861	0.12%
2021/02/04	1	67.30	1	67.40	66.80	0	898	0.00%
2021/02/01	3	66.47	1	66.30	66.60	2	923	0.22%
2021/01/26	2	70.00	0	0.00	70.40	2	962	0.21%
2021/01/21	1	70.00	1	69.80	69.80	0	942	0.00%
2021/01/18	1	74.90	0	0.00	75.30	1	917	0.11%
2021/01/08	1	78.50	2	78.70	79.20	-1	907	-0.11%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/12/09	1	84.80	0	0.00	84.70	1	1,370	0.07%
2020/12/08	0	0.00	2	84.60	84.30	-2	1,405	-0.14%
2020/12/07	0	0.00	3	83.90	83.80	-3	1,426	-0.21%
2020/11/25	3	85.83	1	85.40	85.90	2	1,472	0.14%
2020/11/24	1	88.80	4	86.65	85.30	-3	1,476	-0.20%
2020/11/23	0	0.00	1	88.50	88.50	-1	1,456	-0.07%
2020/11/20	2	87.05	1	87.00	86.50	1	1,460	0.07%
2020/11/16	2	84.50	0	0.00	84.80	2	1,444	0.14%
2020/11/12	2	85.15	1	85.00	85.40	1	1,455	0.07%
2020/11/11	2	84.50	0	0.00	84.20	2	1,470	0.14%
2020/11/06	0	0.00	1	82.70	83.00	-1	1,453	-0.07%
2020/11/04	0	0.00	2	82.50	82.50	-2	1,473	-0.14%
2020/10/26	5	81.80	0	0.00	81.80	5	1,453	0.34%
2020/10/21	0	0.00	2	81.60	81.60	-2	1,491	-0.13%
2020/10/16	2	80.00	1	80.50	80.00	1	1,535	0.07%
2020/09/28	9	85.29	11	81.63	81.10	-2	1,913	-0.10%
2020/09/25	2	82.95	2	81.00	79.80	0	1,770	0.00%
2020/09/18	2	84.55	0	0.00	85.00	2	1,740	0.11%
2020/09/17	1	83.00	0	0.00	82.80	1	1,852	0.05%
2020/09/14	1	82.10	1	82.70	82.10	0	1,894	0.00%
2020/09/11	1	81.00	2	80.25	79.60	-1	1,933	-0.05%
2020/09/10	0	0.00	1	82.70	82.70	-1	1,933	-0.05%
2020/08/27	1	80.10	0	0.00	80.30	1	2,137	0.05%
2020/08/21	2	77.10	1	77.60	77.40	1	2,137	0.05%
2020/08/20	1	76.60	3	77.30	76.60	-2	2,159	-0.09%
2020/08/18	0	0.00	6	81.90	82.50	-6	2,226	-0.27%
2020/08/17	0	0.00	1	81.90	82.00	-1	2,250	-0.04%
2020/08/12	1	78.50	0	0.00	78.20	1	2,277	0.04%
2020/08/11	0	0.00	1	80.40	78.30	-1	2,303	-0.04%
2020/08/05	0	0.00	1	79.60	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	1	79.60	79.10	-1	2,364	-0.04%
2020/07/31	1	77.60	0	0.00	78.00	1	2,472	0.04%
2020/07/30	0	0.00	1	79.00	78.30	-1	2,635	-0.04%
2020/07/27	1	77.70	7	78.00	78.20	-6	2,807	-0.21%
2020/07/22	0	0.00	2	84.15	83.90	-2	2,837	-0.07%
2020/07/20	1	77.50	1	77.30	81.40	0	2,852	0.00%
2020/07/15	1	83.80	0	0.00	82.50	1	2,901	0.03%
2020/07/14	2	84.70	0	0.00	84.80	2	2,912	0.07%
2020/07/10	1	89.80	1	84.50	84.40	0	2,898	0.00%
2020/07/09	2	89.05	6	88.42	87.50	-4	2,857	-0.14%
2020/07/08	0	0.00	1	83.60	83.60	-1	2,814	-0.04%
2020/07/06	2	82.05	0	0.00	82.30	2	2,903	0.07%
2020/07/03	5	82.32	1	82.30	82.00	4	2,912	0.14%
2020/07/02	1	84.90	0	0.00	83.60	1	2,925	0.03%
2020/07/01	2	83.50	1	84.00	83.40	1	2,920	0.03%
2020/06/29	2	83.70	0	0.00	83.20	2	2,962	0.07%
2020/06/24	7	91.89	13	90.47	85.10	-6	2,946	-0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/19	0	0.00	1	82.60	81.50	-1	2,810	-0.04%
2020/06/18	1	85.90	0	0.00	83.00	1	2,818	0.04%
2020/06/12	0	0.00	2	78.00	78.40	-2	2,875	-0.07%
2020/06/11	3	80.00	0	0.00	79.00	3	2,899	0.10%
2020/06/09	0	0.00	1	83.00	83.10	-1	2,949	-0.03%
2020/06/08	1	81.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	5	81.70	3	82.27	82.40	2	3,019	0.07%
2020/06/04	3	80.90	1	82.50	82.50	2	2,990	0.07%
2020/06/02	0	0.00	15	79.45	79.50	-15	3,002	-0.50%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/29	3	77.67	1	77.80	77.80	2	3,048	0.07%
2020/05/28	2	79.45	0	0.00	78.10	2	3,098	0.06%
2020/05/27	4	80.85	2	79.70	79.70	2	3,096	0.06%
2020/05/26	1	80.20	2	81.60	80.10	-1	3,083	-0.03%
2020/05/25	3	78.83	1	79.90	78.80	2	2,987	0.07%
2020/05/22	1	78.00	1	80.70	77.80	0	2,962	0.00%
2020/05/21	0	0.00	4	79.03	79.10	-4	2,908	-0.14%
2020/05/19	2	78.00	0	0.00	77.30	2	2,900	0.07%
2020/05/15	1	74.20	18	74.87	75.00	-17	2,864	-0.59%
2020/05/14	0	0.00	2	77.10	75.10	-2	2,869	-0.07%
2020/05/13	2	78.00	0	0.00	78.10	2	2,853	0.07%
2020/05/12	2	77.00	2	77.30	77.30	0	2,854	0.00%
2020/05/08	3	80.70	1	79.10	77.40	2	2,874	0.07%
2020/05/07	22	81.67	6	82.77	81.20	16	2,834	0.56%
2020/05/06	24	81.03	21	81.80	81.40	3	2,806	0.11%
2020/05/05	4	76.83	6	76.50	78.10	-2	2,672	-0.07%
2020/05/04	5	74.40	1	75.10	74.50	4	2,633	0.15%
2020/04/30	0	0.00	16	75.17	74.90	-16	2,640	-0.61%
2020/04/29	1	72.50	1	72.90	72.80	0	2,596	0.00%
2020/04/28	0	0.00	1	72.30	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	2	71.40	71.20	-2	2,656	-0.08%
2020/04/24	5	70.44	2	70.00	70.00	3	2,647	0.11%
2020/04/23	2	70.60	1	71.20	70.80	1	2,670	0.04%
2020/04/22	3	67.27	4	66.15	68.60	-1	2,669	-0.04%
2020/04/21	1	68.00	3	67.30	67.30	-2	2,693	-0.07%
2020/04/20	1	71.80	1	72.50	71.40	0	2,725	0.00%
2020/04/17	2	71.25	1	70.60	70.30	1	2,932	0.03%
2020/04/16	1	71.50	0	0.00	71.50	1	2,951	0.03%
2020/04/15	2	70.70	0	0.00	70.30	2	2,951	0.07%
2020/04/13	1	70.50	3	69.97	68.30	-2	2,981	-0.07%
2020/04/10	3	69.07	2	69.85	68.70	1	2,951	0.03%
2020/04/09	3	66.73	1	69.10	69.10	2	3,002	0.07%
2020/04/07	1	63.90	0	0.00	63.80	1	3,115	0.03%
2020/04/06	2	61.20	1	60.40	62.30	1	3,142	0.03%
2020/04/01	1	60.80	0	0.00	60.90	1	3,158	0.03%
2020/03/30	1	56.30	0	0.00	58.00	1	3,164	0.03%
2020/03/27	2	56.70	3	58.47	57.50	-1	3,239	-0.03%
2020/03/26	2	53.40	1	52.50	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	2	47.70	3	47.00	48.10	-1	3,151	-0.03%
2020/03/23	3	47.90	0	0.00	44.55	3	3,155	0.10%
2020/03/20	1	50.00	0	0.00	49.50	1	3,134	0.03%
2020/03/18	0	0.00	2	55.05	53.00	-2	3,112	-0.06%
2020/03/17	20	60.15	12	59.44	58.80	8	3,033	0.26%
2020/03/16	4	66.18	3	65.30	65.30	1	3,006	0.03%
2020/03/12	2	80.95	1	80.20	79.90	1	2,936	0.03%
2020/03/11	1	90.00	0	0.00	88.70	1	2,899	0.03%
2020/03/09	7	96.60	11	95.52	94.70	-4	2,888	-0.14%
2020/03/06	2	95.95	1	95.60	95.70	1	2,851	0.04%
2020/03/05	9	95.99	9	95.30	95.30	0	2,917	0.00%
2020/03/04	12	94.68	3	94.80	94.40	9	3,053	0.29%
2020/03/03	0	0.00	1	94.30	94.60	-1	3,094	-0.03%
2020/03/02	1	85.20	1	88.30	88.30	0	3,082	0.00%
2020/02/27	0	0.00	2	89.15	87.00	-2	3,119	-0.06%
2020/02/26	1	90.20	0	0.00	89.90	1	3,135	0.03%
2020/02/24	1	92.30	3	92.10	91.50	-2	3,275	-0.06%
2020/02/20	3	93.50	3	93.00	93.00	0	3,429	0.00%
2020/02/19	2	93.60	1	93.70	93.60	1	3,438	0.03%
2020/02/18	0	0.00	1	93.10	93.00	-1	3,487	-0.03%
2020/02/17	4	93.43	2	93.55	93.00	2	3,525	0.06%
2020/02/13	2	92.65	0	0.00	91.80	2	3,608	0.06%
2020/02/12	2	92.05	0	0.00	92.70	2	3,676	0.05%
2020/02/11	1	91.50	1	92.00	91.40	0	3,771	0.00%
2020/02/10	0	0.00	5	89.38	89.80	-5	3,787	-0.13%
2020/02/07	4	89.53	7	89.24	88.70	-3	3,856	-0.08%
2020/02/04	5	90.00	0	0.00	90.10	5	3,969	0.13%
2020/02/03	7	88.09	3	86.47	88.00	4	3,941	0.10%
2020/01/31	6	92.00	6	92.70	91.50	0	3,920	0.00%
2020/01/30	5	98.76	3	98.33	93.60	2	3,935	0.05%
2020/01/20	0	0.00	1	104.50	104.00	-1	3,952	-0.03%
2020/01/17	1	105.50	0	0.00	105.00	1	3,934	0.03%
2020/01/16	1	105.50	1	105.00	105.00	0	3,896	0.00%
2020/01/14	7	107.50	5	107.20	107.00	2	3,844	0.05%
2020/01/13	40	112.20	23	112.02	109.00	17	3,798	0.45%
2020/01/10	1	112.00	2	115.00	114.50	-1	3,577	-0.03%
2020/01/07	2	110.75	2	108.00	108.00	0	3,530	0.00%
2020/01/06	1	115.50	1	113.50	113.50	0	3,479	0.00%
2020/01/03	1	114.00	1	116.50	116.50	0	3,450	0.00%
2019/12/31	1	118.50	1	116.50	115.00	0	3,371	0.00%
2019/12/30	0	0.00	1	115.00	115.00	-1	3,205	-0.03%
2019/12/27	2	112.25	0	0.00	110.50	2	3,201	0.06%
2019/12/26	0	0.00	2	112.50	114.00	-2	3,302	-0.06%
2019/12/24	0	0.00	1	112.00	111.00	-1	3,346	-0.03%
2019/12/23	8	111.13	7	111.00	113.00	1	3,320	0.03%
2019/12/19	1	105.00	1	104.50	104.50	0	3,221	0.00%
2019/12/17	0	0.00	1	105.00	105.00	-1	3,222	-0.03%
2019/12/13	2	105.50	1	108.00	108.00	1	3,217	0.03%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/11	1	108.50	1	109.00	109.00	0	3,208	0.00%
2019/12/10	1	111.50	1	111.50	111.50	0	3,182	0.00%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/06	1	111.00	1	111.50	111.50	0	3,252	0.00%
2019/12/04	4	107.13	3	108.50	109.00	1	3,245	0.03%
2019/12/03	1	108.50	1	108.50	108.00	0	3,270	0.00%
2019/12/02	2	109.50	5	109.90	109.50	-3	3,336	-0.09%
2019/11/27	13	116.77	9	115.61	115.50	4	3,319	0.12%
2019/11/26	1	112.50	4	112.13	115.00	-3	3,305	-0.09%
2019/11/25	10	112.60	23	111.17	109.00	-13	3,207	-0.41%
2019/11/22	9	109.50	9	110.00	110.00	0	3,145	0.00%
2019/11/21	9	108.50	11	109.55	110.00	-2	3,133	-0.06%
2019/11/20	8	107.81	7	107.43	107.00	1	3,193	0.03%
2019/11/19	13	111.04	1	113.00	110.00	12	3,194	0.38%
2019/11/18	1	112.00	13	111.04	112.00	-12	3,200	-0.37%
2019/11/15	0	0.00	29	108.21	108.50	-29	3,213	-0.90%
2019/11/14	12	101.88	1	102.50	102.50	11	3,154	0.35%
2019/11/13	5	108.10	0	0.00	106.50	5	3,122	0.16%
2019/11/12	1	107.50	3	108.33	109.50	-2	3,157	-0.06%
2019/11/11	0	0.00	2	105.50	105.50	-2	3,147	-0.06%
2019/11/08	4	107.75	12	108.58	105.50	-8	3,212	-0.25%
2019/11/07	13	106.00	1	106.00	106.00	12	3,154	0.38%
2019/11/06	23	107.17	4	106.38	106.50	19	3,147	0.60%
2019/11/05	9	105.72	12	105.83	107.00	-3	3,100	-0.10%
2019/11/01	5	101.20	6	100.30	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	2	99.90	97.50	-2	3,097	-0.06%
2019/10/30	8	100.65	11	100.04	99.00	-3	3,173	-0.09%
2019/10/29	2	97.20	4	97.18	97.20	-2	3,287	-0.06%
2019/10/25	0	0.00	1	97.50	96.00	-1	3,348	-0.03%
2019/10/24	2	96.55	1	96.00	96.80	1	3,349	0.03%
2019/10/23	1	95.50	5	94.48	95.20	-4	3,337	-0.12%
2019/10/21	3	91.23	1	91.10	91.10	2	3,361	0.06%
2019/10/18	0	0.00	3	92.20	92.30	-3	3,399	-0.09%
2019/10/16	2	90.85	1	90.40	90.10	1	3,566	0.03%
2019/10/15	3	91.03	2	91.10	91.00	1	3,637	0.03%
2019/10/09	3	92.23	0	0.00	91.70	3	3,964	0.08%
2019/10/08	3	94.77	0	0.00	94.40	3	4,032	0.07%
2019/10/07	1	95.90	0	0.00	95.60	1	4,068	0.02%
2019/10/04	1	95.70	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.50	1	98.60	96.00	0	4,147	0.00%
2019/10/02	6	96.52	2	97.00	97.00	4	4,235	0.09%
2019/09/27	1	100.00	3	99.90	99.10	-2	4,321	-0.05%
2019/09/26	0	0.00	3	102.67	102.00	-3	4,443	-0.07%
2019/09/25	3	98.83	6	98.43	99.10	-3	4,626	-0.06%
2019/09/20	0	0.00	1	95.80	95.20	-1	4,734	-0.02%
2019/09/19	0	0.00	4	95.58	95.50	-4	4,801	-0.08%
2019/09/17	4	96.58	5	96.52	96.30	-1	4,952	-0.02%
2019/09/16	4	94.85	5	94.84	95.10	-1	5,076	-0.02%
2019/09/11	16	95.53	12	94.32	95.20	4	5,336	0.07%
2019/09/10	0	0.00	1	99.10	99.10	-1	5,396	-0.02%
2019/09/09	3	99.00	3	99.30	99.50	0	5,725	0.00%
2019/09/06	1	97.70	1	98.00	98.00	0	5,913	0.00%
2019/09/05	4	100.43	1	99.40	99.40	3	5,986	0.05%
2019/09/04	0	0.00	1	103.00	102.00	-1	5,991	-0.02%
2019/09/03	0	0.00	1	100.50	100.50	-1	5,967	-0.02%
2019/09/02	1	100.50	3	100.33	100.00	-2	6,010	-0.03%
2019/08/30	1	98.90	3	99.30	98.90	-2	6,027	-0.03%
2019/08/29	4	101.25	4	99.60	98.80	0	6,064	0.00%
2019/08/28	1	97.40	5	98.12	99.50	-4	6,050	-0.07%
2019/08/26	2	97.90	4	97.13	96.10	-2	6,136	-0.03%
2019/08/23	12	98.96	1	98.30	98.10	11	6,163	0.18%
2019/08/22	1	99.10	0	0.00	97.00	1	6,147	0.02%
2019/08/21	2	99.15	2	97.55	97.70	0	6,203	0.00%
2019/08/20	8	99.61	3	98.57	99.10	5	6,208	0.08%
2019/08/19	0	0.00	2	94.65	95.30	-2	6,310	-0.03%
2019/08/16	1	91.30	1	91.70	91.50	0	6,389	0.00%
2019/08/15	3	93.10	0	0.00	92.50	3	6,509	0.05%
2019/08/13	2	97.35	1	97.40	98.00	1	6,534	0.02%
2019/08/08	3	95.20	3	95.53	94.40	0	6,801	0.00%
2019/08/07	0	0.00	1	93.60	94.20	-1	6,967	-0.01%
2019/08/06	1	93.80	4	91.85	94.50	-3	6,981	-0.04%
2019/08/05	1	92.50	4	93.33	91.80	-3	6,942	-0.04%
2019/08/02	1	100.00	3	99.10	98.40	-2	6,904	-0.03%
2019/08/01	3	100.27	5	101.00	99.00	-2	6,905	-0.03%
2019/07/31	18	98.60	20	102.67	98.80	-2	6,888	-0.03%
2019/07/30	12	114.33	3	113.33	108.50	9	6,670	0.13%
2019/07/25	23	120.57	5	120.00	120.00	18	6,772	0.27%
2019/07/24	2	124.25	1	124.00	123.00	1	6,857	0.01%
2019/07/22	1	121.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	6	121.08	4	120.25	120.50	2	7,121	0.03%
2019/07/18	0	0.00	14	125.07	122.50	-14	7,141	-0.20%
2019/07/17	0	0.00	3	124.67	124.00	-3	7,199	-0.04%
2019/07/16	10	123.45	7	125.14	124.00	3	7,198	0.04%
2019/07/15	4	120.13	19	120.89	122.00	-15	7,043	-0.21%
2019/07/12	5	116.90	3	117.83	117.00	2	6,933	0.03%
2019/07/11	13	115.12	7	114.50	114.50	6	6,962	0.09%
2019/07/08	6	117.17	4	115.25	115.00	2	7,385	0.03%
2019/07/05	3	117.00	1	118.00	120.00	2	7,655	0.03%
2019/07/04	4	117.63	8	119.06	117.00	-4	7,735	-0.05%
2019/07/03	6	118.33	4	118.50	118.00	2	7,830	0.03%
2019/07/02	25	117.70	46	117.95	117.00	-21	7,847	-0.27%
2019/07/01	2	111.25	5	111.70	112.00	-3	7,776	-0.04%
2019/06/28	15	111.73	2	111.50	111.50	13	7,896	0.16%
2019/06/27	1	112.50	0	0.00	113.00	1	7,985	0.01%
2019/06/26	1	110.50	5	110.40	111.00	-4	8,050	-0.05%
2019/06/25	2	112.25	1	112.00	112.00	1	8,132	0.01%
2019/06/24	9	114.06	13	113.96	113.50	-4	8,241	-0.05%
2019/06/21	1	116.50	29	116.53	116.00	-28	8,307	-0.34%
2019/06/20	12	114.33	12	115.33	117.00	0	8,286	0.00%
2019/06/19	6	113.17	8	113.38	113.00	-2	8,261	-0.02%
2019/06/18	13	111.65	8	111.88	110.50	5	8,390	0.06%
2019/06/17	30	111.80	21	112.00	112.50	9	8,383	0.11%
2019/06/14	3	105.83	9	106.72	107.00	-6	8,255	-0.07%
2019/06/13	2	104.50	2	104.00	102.50	0	8,148	0.00%
2019/06/12	0	0.00	3	104.00	104.00	-3	8,351	-0.04%
2019/06/11	10	102.55	4	102.00	101.00	6	8,488	0.07%
2019/06/06	1	98.40	6	98.75	98.80	-5	9,213	-0.05%
2019/06/05	15	100.00	9	98.94	98.50	6	9,261	0.06%
2019/06/04	9	101.11	9	101.89	101.00	0	9,309	0.00%
2019/06/03	5	102.20	1	106.00	100.50	4	9,497	0.04%
2019/05/31	5	104.60	3	104.00	103.50	2	9,559	0.02%
2019/05/30	1	105.00	1	105.00	104.00	0	9,631	0.00%
2019/05/29	4	106.25	22	106.91	105.00	-18	9,784	-0.18%
2019/05/28	8	105.44	5	104.40	108.50	3	9,943	0.03%
2019/05/27	6	103.67	4	104.50	104.00	2	9,925	0.02%
2019/05/24	9	107.50	8	106.38	104.50	1	10,059	0.01%
2019/05/23	3	103.50	26	102.23	105.00	-23	9,946	-0.23%
2019/05/22	15	103.27	17	102.74	101.50	-2	9,930	-0.02%
2019/05/21	1	96.90	1	98.90	100.00	0	9,909	0.00%
2019/05/20	9	98.92	3	97.80	97.80	6	10,089	0.06%
2019/05/17	2	101.00	4	99.40	99.80	-2	10,302	-0.02%
2019/05/16	9	103.39	10	102.65	100.00	-1	10,309	-0.01%
2019/05/15	2	96.90	17	101.59	102.00	-15	10,145	-0.15%
2019/05/14	2	89.45	2	90.60	93.00	0	10,134	0.00%
2019/05/13	0	0.00	1	92.30	91.50	-1	10,344	-0.01%
2019/05/10	3	91.63	1	90.60	91.50	2	10,486	0.02%
2019/05/09	4	93.65	8	92.26	92.70	-4	10,509	-0.04%
2019/05/08	6	98.48	2	98.10	97.80	4	10,650	0.04%
2019/05/07	5	99.00	0	0.00	98.80	5	10,661	0.05%
2019/05/06	0	0.00	2	98.40	96.60	-2	10,796	-0.02%
2019/05/03	5	98.04	2	98.30	98.70	3	10,910	0.03%
2019/05/02	10	93.76	10	92.50	94.80	0	10,931	0.00%
2019/04/30	5	93.74	5	93.14	94.00	0	10,897	0.00%
2019/04/29	22	90.52	18	92.68	89.80	4	10,771	0.04%
2019/04/26	24	98.20	19	97.97	95.00	5	10,651	0.05%
2019/04/25	24	100.01	5	98.64	98.00	19	10,556	0.18%
2019/04/24	16	104.94	2	106.75	104.00	14	10,417	0.13%
2019/04/23	4	109.88	23	110.02	110.00	-19	10,323	-0.18%
2019/04/22	3	107.67	3	105.50	105.50	0	10,162	0.00%
2019/04/19	0	0.00	2	102.75	101.50	-2	10,128	-0.02%
2019/04/18	3	104.67	1	104.00	104.00	2	10,111	0.02%
2019/04/17	5	108.80	3	107.67	106.50	2	10,075	0.02%
2019/04/16	1	104.50	0	0.00	105.50	1	10,023	0.01%
2019/04/15	33	108.76	3	108.33	105.50	30	9,913	0.30%
2019/04/12	0	0.00	13	113.54	112.50	-13	9,713	-0.13%
2019/04/11	36	110.69	23	112.83	110.50	13	9,613	0.14%
2019/04/10	1	116.00	3	115.00	117.00	-2	9,301	-0.02%
2019/04/09	2	116.25	2	117.00	113.00	0	9,170	0.00%
2019/04/08	9	115.78	2	113.00	113.00	7	9,023	0.08%
2019/04/03	23	120.78	14	121.43	120.00	9	8,840	0.10%
2019/04/01	4	120.50	4	118.75	117.50	0	8,423	0.00%
2019/03/29	8	122.31	9	121.61	121.50	-1	8,290	-0.01%
2019/03/28	1	127.00	0	0.00	125.00	1	8,214	0.01%
2019/03/27	7	127.21	5	125.20	125.00	2	8,173	0.02%
2019/03/26	9	133.33	5	133.00	131.00	4	8,153	0.05%
2019/03/25	23	135.78	24	135.40	135.50	-1	8,054	-0.01%
2019/03/22	7	132.57	12	133.42	134.50	-5	7,981	-0.06%
2019/03/21	15	132.77	12	134.29	135.00	3	7,915	0.04%
2019/03/20	5	127.60	5	128.60	131.00	0	7,718	0.00%
2019/03/19	12	127.17	13	127.46	126.00	-1	7,683	-0.01%
2019/03/18	3	124.00	4	124.75	124.50	-1	7,562	-0.01%
2019/03/15	16	122.97	15	124.97	125.00	1	7,641	0.01%
2019/03/14	27	124.85	30	123.87	127.00	-3	7,503	-0.04%
2019/03/13	16	122.91	19	124.71	123.00	-3	7,558	-0.04%
2019/03/12	15	114.03	18	115.78	118.50	-3	7,103	-0.04%
2019/03/11	5	108.30	4	108.50	108.00	1	6,854	0.01%
2019/03/08	9	108.28	10	109.35	111.50	-1	6,836	-0.01%
2019/03/07	19	109.03	10	109.45	108.00	9	6,888	0.13%
2019/03/06	3	108.00	8	108.75	111.00	-5	6,788	-0.07%
2019/03/05	6	107.00	7	106.29	105.50	-1	6,726	-0.01%
2019/03/04	15	106.03	15	105.20	103.50	0	6,741	0.00%
2019/02/27	13	102.27	20	104.18	106.00	-7	6,653	-0.11%
2019/02/26	1	97.50	3	98.67	96.50	-2	6,614	-0.03%
2019/02/25	15	97.83	3	98.17	96.20	12	6,869	0.17%
2019/02/22	4	106.00	4	106.50	106.00	0	6,893	0.00%
2019/02/21	6	108.92	1	106.50	106.50	5	6,847	0.07%
2019/02/20	16	110.22	10	110.60	111.00	6	6,946	0.09%
2019/02/19	20	109.03	20	111.40	109.00	0	6,887	0.00%
2019/02/18	4	102.25	9	105.44	107.00	-5	6,640	-0.08%
2019/02/15	3	98.00	7	97.73	97.30	-4	6,388	-0.06%
2019/02/14	3	98.27	5	98.22	97.40	-2	6,291	-0.03%
2019/02/13	2	98.35	2	98.45	99.10	0	6,187	0.00%
2019/02/12	13	94.52	9	94.73	95.80	4	6,032	0.07%
2019/02/11	2	89.40	3	90.00	91.00	-1	5,808	-0.02%
2019/01/30	3	84.77	3	83.97	82.80	0	5,644	0.00%
2019/01/29	21	82.80	24	82.90	83.80	-3	5,605	-0.05%
2019/01/28	5	81.58	2	81.10	81.10	3	5,443	0.06%
2019/01/25	5	80.48	4	80.55	80.80	1	5,397	0.02%
2019/01/24	7	78.21	9	78.69	79.90	-2	5,292	-0.04%
2019/01/23	8	75.59	10	76.13	76.20	-2	5,181	-0.04%
2019/01/18	3	73.60	3	72.90	72.50	0	5,389	0.00%
2019/01/17	4	71.63	1	70.00	70.00	3	5,515	0.05%
2019/01/16	4	72.43	2	72.00	72.00	2	5,672	0.04%
2019/01/15	0	0.00	1	73.20	73.10	-1	5,906	-0.02%
2019/01/11	4	73.55	0	0.00	72.20	4	6,089	0.07%
2019/01/10	0	0.00	1	76.40	76.30	-1	6,209	-0.02%
2019/01/09	3	77.20	1	78.00	76.00	2	6,455	0.03%
2019/01/08	1	77.80	1	78.40	77.50	0	6,583	0.00%
2019/01/07	3	76.40	0	0.00	76.20	3	6,834	0.04%
2019/01/04	1	77.00	0	0.00	75.70	1	6,930	0.01%
2019/01/03	2	77.75	2	77.85	77.20	0	7,041	0.00%
2019/01/02	10	77.97	4	77.80	77.30	6	7,151	0.08%
2018/12/26	1	72.00	0	0.00	71.60	1	7,653	0.01%
2018/12/21	2	72.65	1	73.10	73.50	1	7,630	0.01%
2018/12/20	5	69.06	3	72.17	73.40	2	7,589	0.03%
2018/12/19	4	74.75	19	77.04	71.30	-15	7,486	-0.20%
2018/12/18	1	79.50	0	0.00	79.00	1	7,334	0.01%
2018/12/17	2	81.20	2	80.85	80.90	0	7,298	0.00%
2018/12/14	3	81.30	5	80.96	79.20	-2	7,283	-0.03%
2018/12/13	3	80.27	5	80.56	80.70	-2	7,234	-0.03%
2018/12/12	16	82.94	12	81.54	81.60	4	7,186	0.06%
2018/12/11	4	80.85	4	81.05	80.00	0	7,080	0.00%
2018/12/10	28	80.29	31	80.38	79.20	-3	7,022	-0.04%
2018/12/07	12	77.44	15	78.55	80.20	-3	6,862	-0.04%
2018/12/06	12	79.63	9	78.76	74.10	3	6,722	0.04%
2018/12/04	12	80.46	16	78.62	77.10	-4	6,469	-0.06%
2018/12/03	8	78.33	3	78.50	78.80	5	6,434	0.08%
2018/11/30	11	79.96	11	79.36	78.00	0	6,371	0.00%
2018/11/29	0	0.00	9	77.64	77.90	-9	6,209	-0.14%
2018/11/28	6	77.55	3	78.20	76.10	3	6,073	0.05%
2018/11/27	1	78.70	3	77.53	78.20	-2	5,967	-0.03%
2018/11/26	4	75.95	4	75.73	76.40	0	5,845	0.00%
2018/11/23	24	76.33	25	75.45	75.60	-1	5,714	-0.02%
2018/11/22	46	74.70	42	74.71	73.80	4	5,505	0.07%
2018/11/21	5	69.38	14	70.08	70.50	-9	5,205	-0.17%
2018/11/20	3	64.70	2	64.50	64.10	1	4,983	0.02%
2018/11/19	3	63.67	3	64.07	64.60	0	4,935	0.00%
2018/11/16	8	60.29	16	61.54	62.30	-8	4,731	-0.17%
2018/11/13	3	56.53	0	0.00	57.30	3	4,631	0.06%
2018/11/12	1	58.40	4	59.18	58.10	-3	4,641	-0.06%
2018/11/09	4	59.23	2	59.10	59.40	2	4,649	0.04%
2018/11/08	0	0.00	2	59.25	59.00	-2	4,641	-0.04%
2018/11/07	2	59.85	0	0.00	60.20	2	4,623	0.04%
2018/11/06	2	60.50	1	59.20	59.20	1	4,648	0.02%
2018/11/05	4	58.63	4	58.65	58.60	0	4,615	0.00%
2018/11/02	3	61.20	3	60.60	60.10	0	4,580	0.00%
2018/10/31	6	58.20	3	59.50	59.70	3	4,525	0.07%
2018/10/30	1	58.90	1	59.90	59.00	0	4,504	0.00%
2018/10/29	7	59.01	8	59.15	58.70	-1	4,479	-0.02%
2018/10/26	10	62.08	6	62.43	60.30	4	4,417	0.09%
2018/10/25	5	63.32	6	63.67	63.30	-1	4,334	-0.02%
2018/10/24	6	64.03	3	64.97	63.00	3	4,179	0.07%
2018/10/23	6	68.33	18	67.76	65.90	-12	4,012	-0.30%
2018/10/22	17	66.99	6	67.60	66.20	11	3,782	0.29%
2018/10/19	5	65.72	3	65.43	67.60	2	3,731	0.05%
2018/10/18	9	67.50	9	68.32	66.00	0	3,623	0.00%
2018/10/17	16	66.94	18	66.53	67.20	-2	3,478	-0.06%
2018/10/16	7	65.34	3	65.23	63.40	4	3,237	0.12%
2018/10/15	6	65.12	6	65.35	65.90	0	3,152	0.00%
2018/10/12	2	61.35	20	63.34	63.80	-18	2,834	-0.64%
2018/10/11	9	57.74	17	57.36	58.00	-8	2,746	-0.29%
2018/10/09	8	62.13	7	61.14	61.00	1	2,633	0.04%
2018/10/08	23	60.85	19	61.81	62.50	4	2,566	0.16%
2018/10/05	6	56.58	16	57.21	58.30	-10	2,235	-0.45%
2018/10/04	4	52.10	5	52.66	53.00	-1	2,106	-0.05%
2018/10/03	2	52.60	2	52.30	51.90	0	2,178	0.00%
2018/10/02	1	53.40	1	53.70	52.80	0	2,215	0.00%
2018/09/27	3	52.10	0	0.00	52.10	3	2,397	0.13%
2018/09/26	2	52.55	2	52.15	52.10	0	2,480	0.00%
2018/09/25	1	52.30	1	53.10	52.80	0	2,515	0.00%
2018/09/21	2	51.25	7	51.49	51.40	-5	2,522	-0.20%
2018/09/20	6	52.32	7	51.79	51.00	-1	2,527	-0.04%
2018/09/18	3	51.60	3	50.77	50.60	0	2,541	0.00%
2018/09/17	1	53.10	6	53.00	53.00	-5	2,582	-0.19%
2018/09/14	1	54.20	1	54.50	54.50	0	2,606	0.00%
2018/09/13	2	51.90	2	52.15	52.10	0	2,646	0.00%
2018/09/12	6	52.37	26	51.30	51.70	-20	2,674	-0.75%
2018/09/11	3	52.47	3	53.10	53.20	0	2,726	0.00%
2018/09/10	3	53.27	17	52.94	52.60	-14	2,773	-0.50%
2018/09/07	9	56.47	10	55.30	55.00	-1	2,856	-0.04%
2018/09/06	2	61.15	2	61.55	61.00	0	2,910	0.00%
2018/09/04	1	61.80	2	62.20	61.80	-1	3,243	-0.03%
2018/09/03	2	61.95	2	62.35	61.60	0	3,298	0.00%
2018/08/31	1	63.00	1	63.60	62.40	0	3,463	0.00%
2018/08/30	2	62.50	2	62.80	62.50	0	3,675	0.00%
2018/08/28	6	63.47	5	63.40	62.30	1	4,051	0.02%
2018/08/27	1	60.80	1	61.30	61.30	0	4,378	0.00%
2018/08/24	1	60.90	1	60.40	60.40	0	4,642	0.00%
2018/08/22	2	62.90	2	63.30	62.80	0	4,770	0.00%
2018/08/21	1	63.70	1	63.90	63.30	0	4,794	0.00%
2018/08/20	9	62.92	4	63.10	63.00	5	4,813	0.10%
2018/08/17	0	0.00	5	64.88	63.50	-5	4,855	-0.10%
2018/08/16	4	62.50	0	0.00	63.50	4	4,894	0.08%
2018/08/15	1	62.90	1	62.70	62.40	0	5,003	0.00%
2018/08/14	4	63.43	4	63.78	65.00	0	5,035	0.00%
2018/08/13	8	63.99	11	64.22	63.10	-3	5,122	-0.06%
2018/08/10	2	69.55	1	69.20	68.50	1	5,170	0.02%
2018/08/09	5	68.76	2	68.95	69.00	3	5,233	0.06%
2018/08/08	12	71.45	1	71.90	69.70	11	5,338	0.21%
2018/08/07	5	70.98	6	70.77	70.40	-1	5,395	-0.02%
2018/08/06	10	72.86	8	72.81	72.60	2	5,481	0.04%
2018/08/03	47	71.10	7	70.96	71.80	40	5,493	0.73%
2018/08/02	20	70.39	9	70.54	69.00	11	5,629	0.20%
2018/08/01	5	68.56	4	68.48	69.10	1	5,726	0.02%
2018/07/31	1	67.20	1	67.70	67.20	0	5,789	0.00%
2018/07/27	1	69.40	1	69.70	68.50	0	6,185	0.00%
2018/07/26	7	70.34	7	70.66	69.10	0	6,384	0.00%
2018/07/25	1	69.20	11	69.25	69.00	-10	6,470	-0.15%
2018/07/24	3	68.77	3	68.97	69.90	0	6,670	0.00%
2018/07/23	3	67.43	3	67.30	67.10	0	6,880	0.00%
2018/07/20	4	70.90	6	71.97	69.20	-2	7,331	-0.03%
2018/07/19	0	0.00	1	69.70	69.00	-1	7,533	-0.01%
2018/07/18	7	71.10	7	70.86	69.60	0	7,690	0.00%
2018/07/17	5	73.12	2	72.80	71.30	3	7,892	0.04%
2018/07/16	14	74.66	12	75.14	74.70	2	8,350	0.02%
2018/07/13	2	72.20	2	72.70	72.10	0	8,375	0.00%
2018/07/12	5	70.48	8	70.01	70.90	-3	8,422	-0.04%
2018/07/11	8	69.10	7	69.47	68.00	1	8,458	0.01%
2018/07/10	3	66.73	3	67.47	67.30	0	8,500	0.00%
2018/07/09	18	66.91	18	66.93	67.80	0	8,641	0.00%
2018/07/06	4	63.63	2	63.15	62.80	2	8,858	0.02%
2018/07/05	1	67.80	1	65.10	65.10	0	8,967	0.00%
2018/07/04	3	69.00	2	70.50	67.50	1	9,071	0.01%
2018/07/03	2	76.85	10	76.73	73.50	-8	9,087	-0.09%
2018/07/02	1	78.40	1	78.60	77.90	0	9,095	0.00%
2018/06/28	0	0.00	1	77.30	76.80	-1	9,137	-0.01%
2018/06/26	8	78.80	2	78.20	78.20	6	9,109	0.07%
2018/06/22	4	85.43	6	83.37	83.30	-2	9,151	-0.02%
2018/06/19	5	84.98	6	84.65	83.30	-1	9,004	-0.01%
2018/06/15	1	84.60	8	84.76	83.50	-7	8,952	-0.08%
2018/06/14	8	88.31	10	88.30	87.30	-2	8,842	-0.02%
2018/06/13	18	90.45	18	89.54	88.20	0	8,725	0.00%
2018/06/12	15	90.09	8	88.15	87.30	7	8,543	0.08%
2018/06/11	4	85.38	4	85.80	86.00	0	8,383	0.00%
2018/06/08	19	86.47	3	89.30	84.90	16	8,330	0.19%
2018/06/07	27	90.50	10	90.08	89.10	17	8,154	0.21%
2018/06/06	2	87.95	16	88.78	88.80	-14	7,921	-0.18%
2018/06/05	11	89.85	12	89.76	88.90	-1	7,773	-0.01%
2018/06/04	9	90.27	22	88.17	87.10	-13	7,532	-0.17%
2018/06/01	5	81.58	11	84.87	86.30	-6	7,180	-0.08%
2018/05/31	3	74.37	2	76.75	78.50	1	6,909	0.01%
2018/05/30	2	72.90	2	72.65	72.00	0	6,813	0.00%
2018/05/29	2	72.20	1	73.00	72.00	1	6,763	0.01%
2018/05/25	2	75.10	12	75.51	74.00	-10	6,697	-0.15%
2018/05/24	1	77.50	1	77.00	77.00	0	6,643	0.00%
2018/05/23	4	75.10	4	76.88	77.60	0	6,567	0.00%
2018/05/22	3	73.60	0	0.00	73.40	3	6,431	0.05%
2018/05/21	5	73.34	0	0.00	73.40	5	6,376	0.08%
2018/05/18	13	76.12	9	77.38	74.80	4	6,269	0.06%
2018/05/17	11	78.40	3	78.93	77.80	8	6,178	0.13%
2018/05/16	5	78.98	8	80.14	77.30	-3	6,093	-0.05%
2018/05/14	9	77.73	5	79.32	81.20	4	5,886	0.07%
2018/05/11	5	80.00	9	80.01	78.60	-4	5,761	-0.07%
2018/05/10	15	81.29	14	80.92	81.90	1	5,666	0.02%
2018/05/09	13	77.87	3	77.37	77.00	10	5,455	0.18%
2018/05/08	2	82.20	4	82.15	80.90	-2	5,277	-0.04%
2018/05/07	6	82.25	2	83.10	82.80	4	5,180	0.08%
2018/05/04	16	80.37	11	80.88	80.30	5	5,026	0.10%
2018/05/03	5	88.52	2	88.00	86.10	3	4,759	0.06%
2018/05/02	9	89.76	7	89.80	91.20	2	4,545	0.04%
2018/04/30	4	90.28	5	90.74	89.20	-1	4,420	-0.02%
2018/04/27	2	88.70	13	89.00	88.80	-11	4,208	-0.26%
2018/04/26	29	91.88	15	91.58	91.00	14	3,949	0.35%
2018/04/25	17	85.75	13	87.02	88.90	4	3,471	0.12%
2018/04/24	10	84.19	5	81.50	80.90	5	3,192	0.16%
2018/04/23	11	85.28	10	84.32	83.00	1	3,014	0.03%
2018/04/20	8	81.18	14	83.64	81.80	-6	2,787	-0.22%
2018/04/19	0	0.00	7	78.60	78.60	-7	2,277	-0.31%
2018/04/18	1	70.00	1	71.00	71.50	0	2,129	0.00%
2018/04/17	1	70.80	0	0.00	67.30	1	2,016	0.05%
2018/04/16	0	0.00	2	71.50	71.50	-2	1,902	-0.11%
2018/04/13	2	69.20	2	70.70	70.50	0	1,770	0.00%
2018/04/12	15	69.78	15	68.26	70.00	0	1,579	0.00%
2018/04/11	1	62.70	7	64.36	65.70	-6	1,255	-0.48%
2018/04/10	1	58.90	1	59.80	59.80	0	1,088	0.00%
2018/04/09	3	58.03	3	59.67	60.90	0	926	0.00%
2018/04/03	1	56.30	3	56.00	55.40	-2	816	-0.24%
2018/04/02	2	54.50	6	55.32	54.60	-4	764	-0.52%
2018/03/31	10	54.85	7	55.09	55.20	3	730	0.41%
2018/03/30	4	53.08	6	53.17	52.30	-2	663	-0.30%
2018/03/29	6	53.83	7	53.61	53.30	-1	650	-0.15%
2018/03/28	5	53.26	1	54.60	53.00	4	623	0.64%
2018/03/27	1	53.80	0	0.00	53.50	1	598	0.17%
2018/03/26	0	0.00	15	53.70	53.70	-15	488	-3.07%
2018/03/23	1	48.05	4	49.00	48.90	-3	449	-0.67%
2018/03/22	5	48.35	4	49.75	47.20	1	430	0.23%
2018/03/21	1	48.25	4	48.66	48.90	-3	420	-0.71%
2018/03/16	2	46.30	0	0.00	46.35	2	398	0.50%
2018/03/14	2	45.90	2	46.20	46.20	0	381	0.00%
2018/03/07	1	43.90	2	44.00	43.90	-1	376	-0.27%
2018/03/06	1	43.15	1	44.00	43.10	0	370	0.00%
2018/02/06	1	46.50	0	0.00	44.50	1	496	0.20%
2018/01/18	1	50.10	1	50.50	49.70	0	667	0.00%
2018/01/17	10	50.70	0	0.00	50.30	10	668	1.50%
2018/01/16	1	50.70	11	51.52	50.60	-10	672	-1.49%
2018/01/15	0	0.00	1	50.20	50.30	-1	651	-0.15%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/05	0	0.00	2	50.10	50.00	-2	643	-0.31%
2018/01/02	1	51.00	1	51.40	51.10	0	647	0.00%