美時 (1795)-群益金鼎-彰化券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	大量交易提示
2024/04/30	0	325.00	2.2	324.94	323.00	-2.1	6,606	-0.03%
2024/04/29	6	330.75	16.1	327.11	329.00	-10.1	6,734	-0.15%
2024/04/26	0	0.00	0	315.50	314.50	0	6,767	0.00%
2024/04/25	3	316.36	1.1	312.73	312.00	1.9	6,784	0.03%
2024/04/24	0	318.00	3.4	319.50	320.50	-3.4	6,811	-0.05%
2024/04/23	3	318.17	4.4	320.86	320.50	-1.4	6,878	-0.02%
2024/04/22	17	316.24	16	317.53	313.00	1	7,002	0.01%
2024/04/19	2.1	315.15	0	0.00	311.50	2.1	7,220	0.03%
2024/04/18	2.5	320.89	0	0.00	321.00	2.5	7,168	0.03%
2024/04/17	16.1	339.39	14.2	336.66	333.50	1.9	7,175	0.03%
2024/04/16	7.1	332.85	0.2	335.50	334.00	6.9	7,140	0.10%
2024/04/15	10.3	337.97	0.1	343.00	332.50	10.2	7,006	0.15%
2024/04/12	17.2	336.76	35.4	340.84	342.00	-18.1	7,026	-0.26%
2024/04/11	10.6	330.45	25	327.60	325.00	-14.4	6,982	-0.21%
2024/04/10	0.1	318.50	7.1	321.35	326.50	-7	6,910	-0.10%
2024/04/09	0.1	324.79	1	324.00	323.00	-0.9	6,861	-0.01%
2024/04/08	6.6	331.36	10.5	329.34	325.00	-3.9	6,869	-0.06%
2024/04/03	13.2	320.61	6.2	314.52	317.50	7	6,735	0.10%
2024/04/02	0	0.00	1	308.50	310.50	-1	6,597	-0.02%
2024/04/01	5	312.00	18.1	311.43	308.00	-13.1	6,573	-0.20%
2024/03/29	1	303.51	5.2	305.30	304.00	-4.1	6,465	-0.06%
2024/03/28	5	310.30	12	309.83	306.00	-7	6,436	-0.11%
2024/03/27	17.1	308.79	24.3	308.42	310.00	-7.2	6,315	-0.11%
2024/03/26	2.2	293.39	2	294.50	293.00	0.2	5,985	0.00%
2024/03/25	2.6	298.79	7.1	298.24	294.50	-4.5	5,987	-0.08%
2024/03/22	0	0.00	1.4	282.59	288.50	-1.4	5,788	-0.02%
2024/03/21	0	275.50	0	275.50	274.50	0	5,766	0.00%
2024/03/20	0	0.00	1.3	276.81	276.50	-1.3	5,825	-0.02%
2024/03/19	1	272.00	0.2	275.00	275.50	0.9	5,811	0.01%
2024/03/15	0.2	266.51	2.2	268.01	271.50	-2	5,928	-0.03%
2024/03/14	1	269.50	1	273.45	270.00	0	5,896	0.00%
2024/03/13	6.2	268.70	2	270.75	266.50	4.2	5,939	0.07%
2024/03/12	1	274.02	1	274.50	274.00	0	6,023	0.00%
2024/03/11	0.2	273.87	0	0.00	273.50	0.2	6,070	0.00%
2024/03/08	2.3	275.72	0	0.00	275.00	2.3	6,246	0.04%
2024/03/07	1.1	280.68	2	281.00	284.00	-0.9	6,386	-0.01%
2024/03/06	1.2	290.59	2	290.50	289.00	-0.8	6,581	-0.01%
2024/03/05	1	297.00	3	294.67	294.50	-2	6,582	-0.03%
2024/03/04	3.1	289.34	6.1	291.65	291.50	-3.1	6,550	-0.05%
2024/03/01	2	288.49	1	290.50	289.50	1	6,606	0.02%
2024/02/29	5.1	291.10	1.4	292.82	289.50	3.7	6,850	0.05%
2024/02/27	4.1	299.96	23.6	299.03	296.00	-19.5	6,802	-0.29%
2024/02/26	2	285.50	7.5	283.42	293.50	-5.5	6,616	-0.08%
2024/02/23	0.2	273.93	2	273.00	272.00	-1.8	6,475	-0.03%
2024/02/22	3.1	274.67	0	0.00	273.00	3.1	6,523	0.05%
2024/02/21	2	278.00	4.1	279.51	276.50	-2.1	6,639	-0.03%
2024/02/20	0	0.00	1	276.00	275.50	-1	6,686	-0.01%
2024/02/19	3.3	278.17	2	281.50	275.00	1.3	6,836	0.02%
2024/02/16	1	274.51	3	276.33	277.00	-2	6,991	-0.03%
2024/02/15	6	272.92	14	271.82	273.00	-8	7,030	-0.11%
2024/02/05	1	274.00	1	275.00	275.50	0	7,047	0.00%
2024/02/02	6	273.42	0	0.00	274.50	6	7,221	0.08%
2024/02/01	3	283.66	3.4	283.16	282.00	-0.4	7,231	-0.01%
2024/01/31	0	279.00	4.4	277.32	279.50	-4.4	7,211	-0.06%
2024/01/30	10.3	272.79	0	0.00	271.00	10.3	7,270	0.14%
2024/01/29	0	276.50	0	0.00	277.00	0	7,243	0.00%
2024/01/26	2	274.00	0.2	275.00	273.50	1.9	7,327	0.03%
2024/01/25	0.1	275.50	0	0.00	274.50	0.1	7,375	0.00%
2024/01/24	0	0.00	2	278.50	278.00	-2	7,471	-0.03%
2024/01/23	5.7	274.68	0	272.00	276.50	5.7	7,556	0.08%
2024/01/22	15.5	284.02	0	0.00	282.50	15.5	7,586	0.20%
2024/01/19	3.1	287.15	3	287.67	288.50	0.1	7,813	0.00%
2024/01/18	5	286.10	3.4	285.32	288.50	1.6	7,923	0.02%
2024/01/17	9	292.67	0.1	297.00	288.50	9	8,052	0.11%
2024/01/16	4	301.75	4	301.25	303.00	0	8,078	0.00%
2024/01/15	24.1	295.99	33	297.30	296.50	-8.9	7,934	-0.11%
2024/01/12	1	283.50	5.3	287.17	282.50	-4.3	7,715	-0.06%
2024/01/11	0.3	282.15	0	283.50	281.50	0.3	7,746	0.00%
2024/01/10	1	288.50	8.1	289.61	290.00	-7.1	7,653	-0.09%
2024/01/09	6.1	285.81	7	283.36	288.00	-0.9	7,613	-0.01%
2024/01/08	7	282.29	5.8	283.47	284.50	1.3	7,572	0.02%
2024/01/05	5	280.30	11.2	281.32	285.00	-6.2	7,456	-0.08%
2024/01/04	1	273.00	3	273.00	272.00	-2	7,277	-0.03%
2024/01/03	3	274.33	2.1	279.86	270.50	0.9	7,252	0.01%
2024/01/02	0	0.00	0.5	275.98	275.50	-0.5	7,146	-0.01%
2023/12/29	6	270.50	6	271.67	272.00	0	7,086	0.00%
2023/12/28	3.5	265.61	0	0.00	264.00	3.5	7,011	0.05%
2023/12/27	1	269.50	3	268.50	269.50	-2	6,981	-0.03%
2023/12/26	0	0.00	8	262.50	264.00	-8	6,955	-0.12%
2023/12/25	8.2	261.61	1	264.00	260.00	7.2	6,955	0.10%
2023/12/22	6.1	267.82	2	268.00	267.00	4.1	6,893	0.06%
2023/12/21	10.1	270.42	5.4	269.00	268.50	4.7	6,890	0.07%
2023/12/20	4.1	276.10	3	277.50	273.50	1.1	6,861	0.02%
2023/12/19	2.1	269.46	2.1	271.59	273.50	0	6,779	0.00%
2023/12/18	5	274.90	4	278.00	272.50	1	6,815	0.01%
2023/12/15	2.2	268.55	5.1	274.59	274.00	-2.9	6,831	-0.04%
2023/12/14	2	267.50	5	268.60	268.50	-3	6,792	-0.04%
2023/12/13	7.6	270.98	6	273.25	264.50	1.6	6,764	0.02%
2023/12/12	2.2	274.27	0	0.00	274.00	2.2	6,707	0.03%
2023/12/11	4	274.50	4	278.00	274.50	0	6,653	0.00%
2023/12/08	4.1	273.55	4	278.00	272.00	0.1	6,615	0.00%
2023/12/07	12	275.29	12.3	276.01	274.00	-0.3	6,627	0.00%
2023/12/06	0	272.00	0	0.00	270.00	0	6,521	0.00%
2023/12/05	3	273.67	1	272.50	272.00	2	6,487	0.03%
2023/12/04	9	277.31	13	277.58	277.00	-4	6,286	-0.06%
2023/12/01	78	269.94	42.4	270.09	267.50	35.7	6,085	0.59%
2023/11/30	2.5	258.16	6	260.25	258.50	-3.6	5,839	-0.06%
2023/11/29	2.1	255.55	4.1	259.78	261.00	-2	5,805	-0.03%
2023/11/28	22	258.68	21	257.74	258.00	1	5,753	0.02%
2023/11/27	4	259.75	17	258.76	257.00	-13	5,706	-0.23%
2023/11/24	3	246.00	3	251.67	250.00	0	5,466	0.00%
2023/11/22	3.1	246.76	4	249.88	245.50	-0.9	5,363	-0.02%
2023/11/21	3	250.00	0	0.00	248.00	3	5,328	0.06%
2023/11/20	11	256.27	7	260.57	251.50	4	5,321	0.08%
2023/11/17	6	253.67	4	255.00	254.00	2	5,218	0.04%
2023/11/16	16	254.28	21	254.05	253.00	-5	5,168	-0.10%
2023/11/15	6	250.42	9.9	249.69	252.00	-3.9	5,061	-0.08%
2023/11/14	5.2	233.75	1	236.00	238.50	4.2	4,929	0.08%
2023/11/13	7.4	236.02	51	235.72	233.00	-43.7	4,992	-0.87%
2023/11/10	26	241.56	20.1	241.73	240.50	5.9	5,229	0.11%
2023/11/09	4.1	239.70	1	236.00	236.00	3.1	5,220	0.06%
2023/11/08	3.1	242.85	1	244.50	242.00	2.1	5,433	0.04%
2023/11/07	26.3	249.15	2	246.25	243.50	24.3	5,584	0.44%
2023/11/06	1.1	246.81	1	246.00	247.00	0.1	5,726	0.00%
2023/11/03	4	249.12	1	252.00	244.50	3	5,828	0.05%
2023/11/02	5.1	246.72	6	247.83	248.50	-0.9	5,801	-0.02%
2023/11/01	3	254.50	1	255.00	251.00	2	5,757	0.04%
2023/10/31	5	253.80	9.3	253.66	252.00	-4.3	5,689	-0.08%
2023/10/30	34.2	255.47	40	254.34	252.00	-5.8	5,730	-0.10%
2023/10/27	26	248.90	14	250.86	254.00	12	5,619	0.21%
2023/10/26	16.1	241.63	27.5	239.05	236.00	-11.5	5,359	-0.21%
2023/10/25	19	242.42	6.2	238.38	240.00	12.8	5,272	0.24%
2023/10/24	21	229.07	15.1	228.75	230.00	5.9	5,133	0.11%
2023/10/23	1	215.00	1	214.50	215.00	0	5,129	0.00%
2023/10/20	4	210.38	1	208.50	208.50	3	5,254	0.06%
2023/10/19	3.5	220.86	2	218.50	218.00	1.5	5,417	0.03%
2023/10/18	0	212.00	2	213.50	210.50	-2	5,566	-0.04%
2023/10/17	0	0.00	0.3	217.00	217.00	-0.3	5,735	-0.01%
2023/10/16	8	224.25	1	221.52	220.50	7	5,918	0.12%
2023/10/13	7	231.92	6	230.00	227.50	1	5,982	0.02%
2023/10/12	0	231.50	2	228.00	232.50	-2	6,058	-0.03%
2023/10/06	1	239.94	1	237.00	238.00	0	6,303	0.00%
2023/10/03	0.1	236.50	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	0	0.00	1	238.50	238.00	-1	6,719	-0.01%
2023/09/28	0.1	238.50	0	0.00	238.50	0.1	6,825	0.00%
2023/09/26	2	234.50	0	0.00	235.50	2	7,184	0.03%
2023/09/25	0	0.00	1	238.00	239.50	-1	7,529	-0.01%
2023/09/22	0	0.00	2	231.00	234.00	-2	7,696	-0.03%
2023/09/21	2	232.50	2	233.00	233.50	0	7,937	0.00%
2023/09/20	5	242.20	1.2	239.83	237.50	3.8	8,128	0.05%
2023/09/19	0	0.00	3	251.50	249.50	-3	8,256	-0.04%
2023/09/15	3	243.50	2	244.00	246.50	1	8,385	0.01%
2023/09/14	2.2	245.59	2	246.00	246.50	0.2	8,414	0.00%
2023/09/13	8	242.63	8	242.31	242.50	0	8,469	0.00%
2023/09/12	9	239.78	7	239.07	240.00	2	8,595	0.02%
2023/09/11	1	249.50	0	0.00	246.00	1	8,647	0.01%
2023/09/08	0	246.00	0.1	245.00	246.00	-0.1	8,758	0.00%
2023/09/06	1	251.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	4.1	255.49	8.2	253.76	250.00	-4.1	8,860	-0.05%
2023/09/04	4	255.38	0	0.00	256.00	4	8,916	0.04%
2023/09/01	4.2	258.52	2	257.25	258.50	2.2	8,964	0.02%
2023/08/31	1.2	255.58	2	262.00	253.50	-0.8	9,023	-0.01%
2023/08/30	7.1	255.73	8	256.56	257.00	-1	9,202	-0.01%
2023/08/29	2	250.50	1	250.00	252.00	1	9,210	0.01%
2023/08/28	2	247.00	0	0.00	247.50	2	9,262	0.02%
2023/08/25	2	248.50	2	252.75	248.00	0	9,287	0.00%
2023/08/24	4	250.25	2	251.00	249.50	2	9,305	0.02%
2023/08/23	3	251.33	1	249.50	249.50	2	9,304	0.02%
2023/08/22	1	255.00	1	255.00	255.00	0	9,425	0.00%
2023/08/21	2	259.00	3	258.00	260.00	-1	9,482	-0.01%
2023/08/18	5	258.08	5	260.60	254.00	0	9,590	0.00%
2023/08/17	2	260.50	2	261.75	259.50	0	9,709	0.00%
2023/08/16	35	271.93	43	269.91	268.00	-8	9,745	-0.08%
2023/08/15	43	260.49	36.2	263.40	263.50	6.9	10,042	0.07%
2023/08/14	55.2	256.51	57	247.21	250.00	-1.9	10,398	-0.02%
2023/08/11	13	279.56	18	275.61	269.00	-5	10,493	-0.05%
2023/08/10	33	291.11	18	283.86	286.00	15	10,356	0.14%
2023/08/09	13	290.62	10	282.90	292.00	3	10,287	0.03%
2023/08/08	3	285.67	7.6	285.47	280.50	-4.6	10,417	-0.04%
2023/08/02	3	286.83	2	291.50	285.50	1	10,840	0.01%
2023/08/01	0	0.00	2	293.00	293.00	-2	10,808	-0.02%
2023/07/31	2	287.50	1	290.00	286.50	1	10,838	0.01%
2023/07/28	2	287.25	0	0.00	286.00	2	11,103	0.02%
2023/07/27	4	293.63	4	292.63	291.50	0	11,155	0.00%
2023/07/26	8	294.69	3	297.33	291.00	5	11,327	0.04%
2023/07/25	4	299.01	5	302.10	301.00	-1	11,201	-0.01%
2023/07/24	4.1	301.01	5	300.50	302.00	-0.9	11,079	-0.01%
2023/07/21	3	292.67	6	295.08	291.00	-3	10,941	-0.03%
2023/07/20	13	290.19	5	287.70	287.00	8	10,868	0.07%
2023/07/19	8	291.69	9	293.78	292.00	-1	10,780	-0.01%
2023/07/18	8	289.31	5	282.30	283.00	3	10,718	0.03%
2023/07/17	6	287.83	8	288.06	288.50	-2	10,907	-0.02%
2023/07/14	10	274.75	10	277.90	277.50	0	10,937	0.00%
2023/07/13	3	283.00	1	287.50	280.00	2	10,846	0.02%
2023/07/12	38	292.33	34	290.09	290.00	4	10,748	0.04%
2023/07/11	9.1	286.34	6	282.50	283.00	3.1	10,628	0.03%
2023/07/10	6	285.08	7	282.71	285.00	-1	10,638	-0.01%
2023/07/07	5.1	288.66	4	285.63	284.50	1.1	10,601	0.01%
2023/07/06	2.1	292.24	0	297.50	290.00	2.1	10,550	0.02%
2023/07/05	7.6	300.86	12	300.13	294.50	-4.4	10,508	-0.04%
2023/07/04	19	302.55	14	300.32	297.00	5	10,684	0.05%
2023/07/03	19	300.95	2	299.50	299.00	17	10,815	0.16%
2023/06/30	16	340.15	12.3	341.64	325.50	3.8	10,553	0.04%
2023/06/29	31.3	342.04	24	338.31	338.50	7.3	10,581	0.07%
2023/06/28	18	335.89	23	334.48	333.50	-5	10,466	-0.05%
2023/06/27	4	322.38	7.1	327.12	329.00	-3.1	10,336	-0.03%
2023/06/26	15.1	306.00	7	309.00	311.50	8.1	10,210	0.08%
2023/06/21	5	309.00	2	310.75	308.00	3	10,262	0.03%
2023/06/20	5	325.20	2	327.25	320.00	3	10,186	0.03%
2023/06/16	0	0.00	1	331.50	323.00	-1	10,180	-0.01%
2023/06/15	2	322.25	11	328.36	330.00	-9	10,090	-0.09%
2023/06/14	1	314.50	6	322.83	314.00	-5	10,005	-0.05%
2023/06/12	4	320.25	5	316.70	314.00	-1	10,106	-0.01%
2023/06/09	2	319.00	2	317.75	319.00	0	10,155	0.00%
2023/06/08	4	319.25	2	316.00	311.00	2	10,193	0.02%
2023/06/07	11	321.36	2	321.00	322.00	9	10,291	0.09%
2023/06/06	47	320.09	45	315.90	315.50	2	10,290	0.02%
2023/06/05	14	328.89	7	335.71	315.50	7	10,443	0.07%
2023/06/02	6	320.33	0	0.00	320.50	6	10,354	0.06%
2023/05/31	0	0.00	1	327.00	327.00	-1	10,410	-0.01%
2023/05/30	1	332.00	3	330.17	328.50	-2	10,438	-0.02%
2023/05/29	1.2	330.75	0.1	331.50	330.50	1.2	10,451	0.01%
2023/05/26	53.1	335.12	51.1	326.21	327.00	2	10,501	0.02%
2023/05/25	42	334.43	41	331.04	331.00	1	10,435	0.01%
2023/05/24	46.1	333.36	44	334.19	334.50	2.1	10,597	0.02%
2023/05/23	56	332.47	51	341.12	342.00	5	10,554	0.05%
2023/05/22	8	335.31	5	334.30	332.00	3	10,623	0.03%
2023/05/19	78	341.08	80	335.76	343.50	-2	10,942	-0.02%
2023/05/18	57	322.59	71	334.99	339.00	-14	10,548	-0.13%
2023/05/17	13	291.58	23.5	300.31	308.50	-10.5	10,167	-0.10%
2023/05/16	7	279.21	9	279.83	280.50	-2	10,044	-0.02%
2023/05/15	25	283.78	15.1	280.09	275.50	9.9	10,505	0.09%
2023/05/12	62	291.75	65	286.07	289.00	-3	10,560	-0.03%
2023/05/11	62	291.75	65	286.07	283.50	-3	10,608	-0.03%
2023/05/10	11	278.95	10	280.25	285.00	1	10,557	0.01%
2023/05/09	48	285.55	45	280.17	279.00	3	11,202	0.03%
2023/05/08	8	284.44	5	285.50	287.00	3	11,495	0.03%
2023/05/05	44	282.32	49	280.09	281.50	-5	11,577	-0.04%
2023/05/04	29	282.16	30	279.88	279.00	-1	11,585	-0.01%
2023/05/03	47.1	277.68	46	272.08	272.50	1.1	11,322	0.01%
2023/05/02	45	267.66	32	275.97	278.00	13	11,293	0.12%
2023/04/28	3	260.33	4	260.25	259.50	-1	11,163	-0.01%
2023/04/27	5	254.21	6	254.83	257.00	-1	11,317	-0.01%
2023/04/26	3	252.00	3	253.33	254.00	0	11,495	0.00%
2023/04/25	6	256.58	3	253.00	254.50	3	11,533	0.03%
2023/04/24	8	254.75	49	257.54	260.50	-41	11,571	-0.35%
2023/04/21	28	255.05	23	252.41	250.00	5	11,703	0.04%
2023/04/20	15	269.40	15	269.23	265.00	0	11,657	0.00%
2023/04/19	12	265.25	12	267.71	269.00	0	11,532	0.00%
2023/04/18	10	263.40	9.1	265.50	265.50	0.9	11,483	0.01%
2023/04/17	4.1	264.23	4	262.13	262.00	0.1	11,531	0.00%
2023/04/14	4.1	267.50	3	265.50	265.00	1.1	11,654	0.01%
2023/04/13	16	271.25	4.1	269.53	267.00	12	11,820	0.10%
2023/04/12	15	269.27	9	271.39	267.50	6	12,000	0.05%
2023/04/11	4	268.25	2	265.00	265.50	2	12,263	0.02%
2023/04/10	68.1	275.63	61	267.45	265.50	7.1	12,365	0.06%
2023/04/07	14	275.46	14	274.82	273.00	0	12,493	0.00%
2023/04/06	13	264.39	32	266.94	269.50	-19	12,364	-0.15%
2023/03/31	20	253.00	6	251.25	251.00	14	12,223	0.11%
2023/03/30	77	260.73	71.1	257.41	257.50	5.9	12,342	0.05%
2023/03/29	11.1	252.09	29	253.17	258.00	-17.9	12,279	-0.15%
2023/03/28	89	255.30	35	250.76	246.00	54	12,297	0.44%
2023/03/27	15.3	253.35	7	253.43	252.00	8.3	12,263	0.07%
2023/03/24	22	250.95	15	250.10	252.50	7	12,406	0.06%
2023/03/23	11	244.64	8	244.25	244.00	3	12,539	0.02%
2023/03/22	3	246.50	6	244.08	243.50	-3	12,526	-0.02%
2023/03/21	4	246.38	4	248.87	243.50	0	12,477	0.00%
2023/03/20	2	249.00	2	249.50	248.50	0	12,412	0.00%
2023/03/17	25	249.74	27	247.94	247.50	-2	12,389	-0.02%
2023/03/16	61.2	248.16	116	244.25	245.50	-54.9	12,333	-0.44%	大賣/
2023/03/15	19	252.82	18	255.00	254.50	1	12,230	0.01%
2023/03/14	13	252.46	11	247.55	248.00	2	12,164	0.02%
2023/03/13	12	252.08	35	249.91	250.00	-23	12,117	-0.19%
2023/03/10	15	264.27	12	257.13	255.00	3	12,041	0.02%
2023/03/09	15	271.80	15	271.83	270.00	0	11,896	0.00%
2023/03/08	68	278.54	69	271.40	271.50	-1	11,878	-0.01%
2023/03/07	64	286.16	32	278.77	277.50	32	11,702	0.27%
2023/03/06	7	285.00	31	277.47	285.00	-24	12,145	-0.20%
2023/03/03	62	286.53	63	279.63	278.50	-1	13,111	-0.01%
2023/03/02	56	282.21	58	284.61	283.50	-2	13,927	-0.01%
2023/03/01	2	283.75	1	281.00	278.50	1	14,737	0.01%
2023/02/24	63	282.61	61	277.39	281.00	2	15,311	0.01%
2023/02/23	46	281.40	47	284.40	285.00	-1	15,679	-0.01%
2023/02/22	69	290.18	71	277.89	276.50	-2	16,351	-0.01%
2023/02/21	67	283.50	32	286.94	287.00	35	16,517	0.21%
2023/02/20	65	297.18	95	289.76	284.50	-30	16,869	-0.18%
2023/02/17	56	287.93	66	294.48	294.50	-10	16,801	-0.06%
2023/02/16	56	273.86	55	280.60	284.00	1	16,713	0.01%
2023/02/15	16	272.59	15	272.10	272.50	1	17,036	0.01%
2023/02/14	63	274.16	60	268.77	267.50	3	17,159	0.02%
2023/02/13	71	287.91	66	280.85	277.50	5	16,933	0.03%
2023/02/10	51	280.02	48	277.60	277.50	3	16,509	0.02%
2023/02/09	65	284.62	72	276.94	276.00	-7	16,298	-0.04%
2023/02/08	46.3	282.36	47	283.93	284.00	-0.7	16,106	0.00%
2023/02/07	63.7	278.79	65	280.63	281.00	-1.3	15,899	-0.01%
2023/02/06	54	261.97	32	269.91	273.50	22	15,267	0.14%
2023/02/03	33	247.97	46.1	249.80	249.00	-13.1	14,987	-0.09%
2023/02/02	20	238.50	40	246.51	247.00	-20	14,905	-0.13%
2023/02/01	50	239.44	45	238.09	237.50	5	14,915	0.03%
2023/01/31	29.1	237.21	25.1	237.46	238.00	4.1	15,027	0.03%
2023/01/30	29	244.23	28.1	238.83	237.50	1	15,090	0.01%
2023/01/17	32.1	244.18	31	244.65	243.50	1.1	15,139	0.01%
2023/01/16	25	232.86	29	241.22	244.00	-4	15,033	-0.03%
2023/01/13	44	230.59	44	227.93	230.00	0	14,972	0.00%
2023/01/12	30	238.52	34	234.10	230.50	-4	15,079	-0.03%
2023/01/11	87	248.18	72	241.87	240.50	15	15,022	0.10%
2023/01/10	53	250.27	52	243.19	244.00	1	15,027	0.01%
2023/01/09	67	243.69	58	249.66	249.00	9	15,190	0.06%
2023/01/06	49	242.39	50	240.88	240.50	-1	15,412	-0.01%
2023/01/05	63	245.33	60	240.53	239.50	3	15,764	0.02%
2023/01/04	59	251.32	63	247.37	243.50	-4	16,017	-0.02%
2023/01/03	52	250.30	50	250.13	250.50	2	16,305	0.01%
2022/12/30	71	250.01	63.1	246.98	246.00	7.9	16,433	0.05%
2022/12/29	48	236.64	52	249.64	250.00	-4	16,415	-0.02%
2022/12/28	45	237.52	46	238.93	238.50	-1	16,430	-0.01%
2022/12/27	50	233.11	48.1	236.45	237.50	1.9	16,705	0.01%
2022/12/26	45.2	235.12	53	239.95	240.50	-7.8	16,719	-0.05%
2022/12/23	45	229.77	52	231.36	232.00	-7	16,719	-0.04%
2022/12/22	44	231.81	44	232.45	231.50	0	16,890	0.00%
2022/12/21	40	233.00	42	229.02	228.50	-2	16,922	-0.01%
2022/12/20	42	236.51	45	228.89	225.50	-3	17,186	-0.02%
2022/12/19	40	237.50	40	237.00	237.00	0	17,308	0.00%
2022/12/16	10	241.20	4	240.13	234.50	6	17,539	0.03%
2022/12/15	49	248.98	24	243.46	241.00	25	17,789	0.14%
2022/12/13	0	0.00	3	256.33	251.50	-3	18,254	-0.02%
2022/12/09	0	0.00	3	252.67	254.00	-3	18,682	-0.02%
2022/12/07	1	245.50	0	0.00	244.00	1	19,374	0.01%
2022/12/06	4	254.25	1	267.49	249.50	3	19,596	0.02%
2022/12/05	0	269.64	6	257.25	269.50	-6	19,919	-0.03%
2022/12/02	1	246.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	0	243.50	2	249.21	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	1	240.00	244.00	-1	20,795	0.00%
2022/11/29	10	237.30	5	239.40	233.50	5	21,046	0.02%
2022/11/28	66	238.39	62	246.42	246.50	4	21,276	0.02%
2022/11/25	70	245.67	67	245.78	245.50	3	20,880	0.01%
2022/11/24	72	222.35	69	232.36	239.00	3	20,189	0.01%
2022/11/23	53	202.08	53	214.59	217.50	0	19,465	0.00%
2022/11/22	47	195.88	49	194.87	198.00	-2	18,795	-0.01%
2022/11/21	38	188.05	41	192.13	192.00	-3	18,766	-0.02%
2022/11/18	65	181.40	53.1	185.10	187.00	11.9	18,572	0.06%
2022/11/17	8	174.81	10.1	175.56	174.00	-2.1	18,131	-0.01%
2022/11/16	61	173.65	58	170.92	170.00	3	18,063	0.02%
2022/11/15	46	171.72	45	169.21	169.00	1	18,102	0.01%
2022/11/14	63	171.52	55	170.28	171.00	8	18,652	0.04%
2022/11/11	41	162.17	50	170.47	171.50	-9	18,760	-0.05%
2022/11/10	48	166.08	49	159.70	156.00	-1	19,133	-0.01%
2022/11/09	50	162.05	50	161.86	162.50	0	19,230	0.00%
2022/11/08	41	161.56	43	159.60	159.50	-2	19,261	-0.01%
2022/11/07	54	161.17	52	159.70	159.50	2	19,203	0.01%
2022/11/04	58	162.30	55	158.77	159.00	3	19,278	0.02%
2022/11/03	36	160.26	42	161.37	163.00	-6	19,264	-0.03%
2022/11/02	41	158.74	41	159.88	160.00	0	19,215	0.00%
2022/11/01	30	155.50	32	157.52	158.50	-2	19,181	-0.01%
2022/10/31	34	153.15	35	154.64	154.50	-1	19,107	-0.01%
2022/10/28	35	150.70	35.1	150.03	151.00	-0.1	19,040	0.00%
2022/10/27	39	145.36	40	148.61	149.50	-1	18,960	-0.01%
2022/10/26	11	142.64	12	143.50	143.00	-1	18,882	-0.01%
2022/10/25	26	144.42	33	143.17	143.00	-7	18,760	-0.04%
2022/10/24	19	151.11	18	148.81	147.50	1	18,673	0.01%
2022/10/21	8	151.56	3	148.33	146.50	5	18,672	0.03%
2022/10/20	20	148.23	18	150.67	155.00	2	18,703	0.01%
2022/10/19	11	153.86	14	152.57	153.00	-3	18,786	-0.02%
2022/10/18	10	151.30	14	153.57	153.00	-4	19,182	-0.02%
2022/10/17	16	144.50	18	144.83	148.50	-2	19,289	-0.01%
2022/10/14	35	153.54	38	154.55	153.00	-3	19,110	-0.02%
2022/10/13	13	158.81	18	151.83	148.50	-5	18,790	-0.03%
2022/10/12	52	163.92	52	162.28	161.50	0	18,489	0.00%
2022/10/11	68.1	167.11	56	161.15	159.50	12.1	18,286	0.07%
2022/10/07	54	170.38	55	168.83	168.00	-1	18,030	-0.01%
2022/10/06	55	169.15	43	170.92	172.00	12	17,876	0.07%
2022/10/05	26	168.46	31	170.05	170.50	-5	17,793	-0.03%
2022/10/04	29	163.00	32	166.75	167.00	-3	17,617	-0.02%
2022/10/03	38	162.21	44	158.80	157.50	-6	17,590	-0.03%
2022/09/30	10	157.65	12	159.58	162.50	-2	17,688	-0.01%
2022/09/29	29	159.91	28.1	159.13	158.00	1	17,667	0.01%
2022/09/28	5	160.20	10	156.65	154.00	-5	17,494	-0.03%
2022/09/27	24	160.81	16	160.72	166.00	8	17,482	0.05%
2022/09/26	16	166.03	25	164.48	162.00	-9	17,307	-0.05%
2022/09/23	55	168.91	51	165.83	166.00	4	17,314	0.02%
2022/09/22	47.1	172.53	48	173.88	174.00	-0.9	17,473	-0.01%
2022/09/21	39.1	171.10	28	168.50	169.00	11.1	17,566	0.06%
2022/09/20	28	166.57	39.1	171.27	173.50	-11.1	17,686	-0.06%
2022/09/19	37.1	165.99	35	164.67	163.00	2.1	17,583	0.01%
2022/09/16	13	168.92	19	169.42	171.00	-6	17,573	-0.03%
2022/09/15	13	171.08	6	169.42	168.00	7	17,621	0.04%
2022/09/14	16.1	166.57	19	165.55	170.00	-3	17,559	-0.02%
2022/09/13	16	164.31	14	164.46	165.00	2	17,429	0.01%
2022/09/12	5	160.90	5	162.30	164.00	0	17,644	0.00%
2022/09/08	5	152.10	5	152.00	154.00	0	17,765	0.00%
2022/09/07	15	153.60	15	151.93	151.50	0	17,825	0.00%
2022/09/06	18	155.06	12	154.38	154.00	6	17,954	0.03%
2022/09/05	8	171.25	8	167.94	166.50	0	17,691	0.00%
2022/09/02	5	174.51	7	171.86	170.00	-2	17,738	-0.01%
2022/09/01	17	172.38	12	171.79	169.00	5	17,737	0.03%
2022/08/31	12	178.04	12	176.42	173.50	0	18,090	0.00%
2022/08/30	9	172.50	6	171.50	174.00	3	18,361	0.02%
2022/08/29	12	171.25	11	171.27	169.50	1	18,399	0.01%
2022/08/26	26	182.56	14	181.68	176.00	12	18,189	0.07%
2022/08/25	10	175.60	14	175.07	175.50	-4	17,591	-0.02%
2022/08/24	17	177.59	11	177.59	174.00	6	17,325	0.03%
2022/08/23	4	177.63	3	177.63	176.00	1	16,999	0.01%
2022/08/22	16	186.47	11	185.86	180.00	5	16,681	0.03%
2022/08/19	19	186.55	19	186.18	184.50	0	16,210	0.00%
2022/08/18	17	177.06	17	178.62	184.50	0	15,635	0.00%
2022/08/17	7	163.93	11	164.45	168.00	-4	15,227	-0.03%
2022/08/16	7	153.93	11	158.91	161.50	-4	14,415	-0.03%
2022/08/15	3	146.00	8	145.00	147.00	-5	14,136	-0.04%
2022/08/12	3	142.00	3	143.00	145.00	0	14,246	0.00%
2022/08/11	3	144.17	3	143.00	143.00	0	14,631	0.00%
2022/08/10	2	146.00	3	146.00	148.00	-1	14,709	-0.01%
2022/08/09	3	141.17	2	144.00	141.50	1	14,685	0.01%
2022/08/08	1	143.00	1	141.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	2	142.00	142.00	-2	14,683	-0.01%
2022/08/04	1	134.00	1	134.00	135.00	0	14,680	0.00%
2022/08/03	1	135.00	2	134.25	133.50	-1	14,638	-0.01%
2022/08/02	2	136.00	5	140.50	133.00	-3	14,641	-0.02%
2022/08/01	4	138.63	0	0.00	138.00	4	14,564	0.03%
2022/07/29	2	141.75	3	141.17	141.50	-1	14,575	-0.01%
2022/07/28	3	142.83	2	143.75	141.50	1	14,550	0.01%
2022/07/27	10	141.55	6	141.42	141.50	4	14,504	0.03%
2022/07/26	35	147.71	33	148.53	142.00	2	14,371	0.01%
2022/07/25	12	148.71	16	148.03	149.50	-4	14,073	-0.03%
2022/07/22	13	141.65	15	142.33	144.50	-2	13,539	-0.01%
2022/07/21	3	131.67	10	132.65	135.00	-7	13,243	-0.05%
2022/07/20	15	131.67	27	130.19	130.00	-12	13,233	-0.09%
2022/07/19	22	132.84	10	131.45	130.00	12	13,290	0.09%
2022/07/18	17	130.82	4	130.88	130.00	13	13,242	0.10%
2022/07/15	6	131.92	1	137.00	131.00	5	13,165	0.04%
2022/07/14	7	137.21	6	137.00	137.00	1	13,057	0.01%
2022/07/13	3	139.50	4	139.25	139.50	-1	13,098	-0.01%
2022/07/12	7	135.14	6	134.75	135.00	1	13,102	0.01%
2022/07/11	11	134.45	16	135.13	139.00	-5	13,132	-0.04%
2022/07/08	20	143.70	14.1	136.87	135.00	5.9	12,878	0.05%
2022/07/07	15.1	143.85	15	144.46	146.00	0.1	12,717	0.00%
2022/07/06	8	145.75	8	146.56	143.50	0	12,598	0.00%
2022/07/05	5	142.00	7	141.79	148.00	-2	12,548	-0.02%
2022/07/04	5	138.30	9	139.94	141.50	-4	12,505	-0.03%
2022/07/01	7	149.14	7	145.21	142.50	0	12,654	0.00%
2022/06/30	40	154.89	33	153.97	153.50	7	12,449	0.06%
2022/06/29	33	156.64	24	157.29	157.50	9	12,114	0.07%
2022/06/28	33	152.82	20	151.45	148.50	13	11,846	0.11%
2022/06/27	15	147.67	17.2	148.64	151.50	-2.2	11,681	-0.02%
2022/06/24	13	143.58	14	144.57	145.00	-1	12,069	-0.01%
2022/06/23	19	140.92	21	141.38	143.50	-2	12,214	-0.02%
2022/06/22	12	142.25	13	139.62	138.00	-1	12,641	-0.01%
2022/06/21	9	143.73	11.1	144.73	146.00	-2.1	12,601	-0.02%
2022/06/20	26.1	144.23	18	141.92	139.00	8.1	12,569	0.06%
2022/06/17	23	142.37	29	143.59	146.50	-6	12,181	-0.05%
2022/06/16	20	140.60	18.1	139.64	137.00	2	11,966	0.02%
2022/06/15	6.1	140.01	6	137.92	140.00	0.1	12,054	0.00%
2022/06/14	5	137.80	2	137.25	136.50	3	11,769	0.03%
2022/06/13	12.2	144.12	10	141.60	143.00	2.2	11,547	0.02%
2022/06/10	15	147.90	16	148.56	152.00	-1	11,272	-0.01%
2022/06/09	28	144.39	32	145.92	145.50	-4	11,067	-0.04%
2022/06/08	25	141.26	23	142.11	145.50	2	10,603	0.02%
2022/06/07	6	133.75	12	135.88	139.50	-6	10,082	-0.06%
2022/06/06	0	0.00	1	126.50	127.00	-1	9,962	-0.01%
2022/06/02	3	124.83	0	0.00	124.50	3	10,094	0.03%
2022/06/01	4	126.50	4	128.25	126.00	0	10,236	0.00%
2022/05/31	5	127.50	5	128.00	128.50	0	10,383	0.00%
2022/05/30	3	127.00	3	127.67	128.00	0	10,571	0.00%
2022/05/27	2	127.00	1	127.50	126.50	1	10,969	0.01%
2022/05/26	3	132.83	3	129.33	129.00	0	11,280	0.00%
2022/05/25	3	129.00	5	130.90	131.50	-2	11,444	-0.02%
2022/05/24	1	127.50	0	0.00	127.50	1	11,693	0.01%
2022/05/23	5	129.50	8	129.31	130.50	-3	11,677	-0.03%
2022/05/20	6	130.83	3	132.33	129.50	3	11,628	0.03%
2022/05/19	17	127.94	19.3	128.43	131.50	-2.3	11,430	-0.02%
2022/05/18	1	119.50	7	124.00	129.00	-6	10,988	-0.05%
2022/05/17	5	118.00	3	117.50	117.50	2	10,808	0.02%
2022/05/16	1	119.50	1	120.00	119.00	0	10,699	0.00%
2022/05/13	0	0.00	4	117.13	117.50	-4	10,620	-0.04%
2022/05/12	2	113.00	0	0.00	111.00	2	10,550	0.02%
2022/05/11	2	116.50	7	116.07	115.50	-5	10,493	-0.05%
2022/05/10	8	114.38	1	114.00	115.00	7	10,465	0.07%
2022/05/09	0	0.00	1	117.50	117.00	-1	10,415	-0.01%
2022/05/06	2	113.75	1.1	114.94	118.00	0.9	10,399	0.01%
2022/05/05	0	0.00	3	119.00	119.00	-3	10,353	-0.03%
2022/05/04	2	115.25	1	116.00	115.50	1	10,322	0.01%
2022/05/03	12	120.88	14	118.43	119.00	-2	10,284	-0.02%
2022/04/29	2	117.00	1	116.50	116.50	1	10,221	0.01%
2022/04/28	0	0.00	5	116.50	115.00	-5	10,223	-0.05%
2022/04/27	10	115.55	5.9	117.58	116.50	4.1	10,192	0.04%
2022/04/26	14	117.82	13	116.58	115.50	1	10,112	0.01%
2022/04/25	7	120.07	3	122.50	118.00	4	10,021	0.04%
2022/04/22	6	132.67	6	133.42	131.00	0	9,896	0.00%
2022/04/21	2	131.75	5	132.70	134.50	-3	9,825	-0.03%
2022/04/20	4	132.88	2	131.25	130.00	2	9,747	0.02%
2022/04/19	22.1	132.81	19	134.03	133.50	3.1	9,682	0.03%
2022/04/18	19.1	129.12	24	130.83	132.50	-4.9	9,489	-0.05%
2022/04/15	9	131.00	6.4	130.23	126.50	2.6	9,301	0.03%
2022/04/14	4	130.25	1	127.50	130.00	3	9,135	0.03%
2022/04/13	6.4	127.47	7.1	127.08	129.50	-0.7	9,004	-0.01%
2022/04/12	1	123.00	2	123.75	123.50	-1	8,848	-0.01%
2022/04/11	2	124.50	1.2	124.50	124.50	0.8	8,762	0.01%
2022/04/08	9.1	129.16	9	128.06	129.00	0.1	8,652	0.00%
2022/04/07	5	133.70	4	135.38	128.50	1	8,453	0.01%
2022/04/06	3	131.50	2.6	131.31	132.00	0.4	8,085	0.00%
2022/04/01	7	135.36	6	131.83	130.50	1	7,998	0.01%
2022/03/31	4	134.13	6.1	135.24	135.50	-2.1	7,825	-0.03%
2022/03/30	18	134.92	17.3	134.59	133.50	0.7	7,527	0.01%
2022/03/29	11.1	130.78	25	131.98	133.00	-14	7,236	-0.19%
2022/03/28	29	127.05	18	126.86	125.00	11	6,597	0.17%
2022/03/25	21	125.52	24	124.96	124.50	-3	6,204	-0.05%
2022/03/24	6	115.92	13	117.00	121.00	-7	5,562	-0.13%
2022/03/23	12	112.25	14	112.14	112.00	-2	5,364	-0.04%
2022/03/22	6	115.50	6.1	116.83	117.50	-0.1	5,208	0.00%
2022/03/21	17.1	117.35	21	117.76	117.00	-3.9	5,168	-0.08%
2022/03/18	19	112.21	16	111.78	114.00	3	4,936	0.06%
2022/03/17	1	107.50	5	105.20	108.50	-4	4,691	-0.09%
2022/03/16	8	98.76	7	99.91	99.00	1	4,574	0.02%
2022/03/15	1	101.00	1	103.00	99.70	0	4,567	0.00%
2022/03/14	3	99.23	0	0.00	101.50	3	4,544	0.07%
2022/03/11	2	102.25	0	0.00	102.50	2	4,585	0.04%
2022/03/10	11	105.73	12	107.00	107.00	-1	4,523	-0.02%
2022/03/08	3	104.67	0.1	103.50	101.50	2.9	4,505	0.06%
2022/03/07	3	108.17	0	0.00	106.00	3	4,375	0.07%
2022/03/04	3	115.17	6	116.75	112.50	-3	4,228	-0.07%
2022/03/03	5.1	117.69	11	117.18	115.50	-5.9	4,109	-0.14%
2022/03/02	31	117.34	35	118.00	118.00	-4	3,932	-0.10%
2022/03/01	4	112.88	4	113.25	114.00	0	3,615	0.00%
2022/02/25	5	109.20	9	111.22	111.50	-4	3,327	-0.12%
2022/02/24	8	103.19	6	104.75	103.00	2	3,034	0.07%
2022/02/23	5	99.60	6	102.08	102.50	-1	2,740	-0.04%
2022/02/22	0	0.00	1	93.10	93.40	-1	2,852	-0.04%
2022/02/21	1	92.30	1	92.30	92.50	0	2,948	0.00%
2022/02/17	1	90.50	2	91.10	90.70	-1	3,021	-0.03%
2022/02/15	0	0.00	2	85.80	85.80	-2	3,012	-0.07%
2022/02/14	0	0.00	1	86.20	86.10	-1	3,016	-0.03%
2022/02/11	0	0.00	1	88.40	88.50	-1	3,009	-0.03%
2022/02/09	3	90.13	2	89.95	90.20	1	2,987	0.03%
2022/02/07	1	86.30	3	86.70	86.30	-2	2,955	-0.07%
2022/01/26	5	86.82	0	0.00	85.70	5	2,948	0.17%
2022/01/25	1	84.80	2	85.70	84.40	-1	2,928	-0.03%
2022/01/21	2	86.85	0	0.00	86.20	2	2,926	0.07%
2022/01/20	1	88.00	0	0.00	87.70	1	2,906	0.03%
2022/01/14	1	87.10	0	0.00	87.10	1	3,022	0.03%
2022/01/12	1	88.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	89.50	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	92.40	0	0.00	92.00	1	2,976	0.03%
2021/12/30	0	0.00	1	97.90	97.50	-1	2,987	-0.03%
2021/12/29	0	0.00	3	98.20	98.00	-3	3,020	-0.10%
2021/12/27	1	95.60	0	0.00	96.00	1	3,084	0.03%
2021/12/23	0	0.00	7	98.50	97.70	-7	3,193	-0.22%
2021/12/22	0	0.00	2	98.10	97.80	-2	3,197	-0.06%
2021/12/20	4	95.68	0	0.00	95.50	4	3,288	0.12%
2021/12/17	1	96.20	0	0.00	95.30	1	3,275	0.03%
2021/12/16	2	97.05	0	0.00	97.20	2	3,236	0.06%
2021/12/15	5	99.90	4	98.20	98.20	1	3,192	0.03%
2021/12/14	0	0.00	1	101.00	101.50	-1	3,130	-0.03%
2021/12/13	6	100.08	2	101.40	100.50	4	3,079	0.13%
2021/12/08	1	96.80	0	0.00	96.00	1	2,953	0.03%
2021/12/07	9	97.90	0	0.00	96.30	9	2,905	0.31%
2021/12/06	1	99.50	1	99.90	100.50	0	2,763	0.00%
2021/12/02	10	105.50	13.2	103.18	102.00	-3.2	2,729	-0.12%
2021/12/01	0	0.00	2	111.50	112.50	-2	2,550	-0.08%
2021/11/30	0	0.00	1.2	111.17	111.50	-1.2	2,549	-0.05%
2021/11/29	1	108.00	1.1	110.41	109.00	-0.1	2,547	0.00%
2021/11/26	1	110.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	3	116.00	21	112.36	112.50	-18	2,472	-0.73%
2021/11/24	1.1	114.05	5	113.60	114.50	-3.9	2,376	-0.16%
2021/11/23	4	111.00	2	112.00	108.00	2	2,315	0.09%
2021/11/22	7	111.57	3	112.00	111.50	4	2,259	0.18%
2021/11/19	15.1	116.78	1	113.50	114.50	14.1	2,241	0.63%
2021/11/18	27.1	113.30	5	116.50	117.00	22.1	2,086	1.06%
2021/11/17	1	105.50	2	106.50	106.50	-1	1,977	-0.05%
2021/11/15	0	0.00	1	96.29	96.30	-1	2,070	-0.05%
2021/11/10	1	94.00	0	0.00	93.20	1	2,258	0.04%
2021/11/08	0	0.00	2	94.00	93.00	-2	2,312	-0.09%
2021/11/05	0	0.00	1	93.60	93.70	-1	2,366	-0.04%
2021/11/04	1	94.90	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	97.00	96.10	-1	2,408	-0.04%
2021/11/01	2	95.65	1	97.00	97.20	1	2,500	0.04%
2021/10/29	1	92.20	5	92.74	94.00	-4	2,672	-0.15%
2021/10/28	2	92.20	0.1	93.00	92.70	1.9	2,683	0.07%
2021/10/27	3	93.50	1	92.30	91.90	2	2,734	0.07%
2021/10/26	0	0.00	1	94.00	93.00	-1	2,781	-0.04%
2021/10/25	3	92.03	1	90.80	91.30	2	2,832	0.07%
2021/10/22	1	98.10	0	0.00	98.00	1	2,834	0.04%
2021/10/19	0	0.00	2	100.50	99.90	-2	3,049	-0.07%
2021/10/18	1	99.20	0.1	99.30	98.40	0.9	3,231	0.03%
2021/10/14	0.1	99.20	0	0.00	98.70	0.1	3,705	0.00%
2021/10/13	0	0.00	1	98.70	97.10	-1	3,867	-0.03%
2021/10/12	0	0.00	1	99.80	100.00	-1	3,961	-0.03%
2021/10/08	2	99.00	0	0.00	100.50	2	4,075	0.05%
2021/10/07	4	94.10	4	94.75	96.50	0	4,142	0.00%
2021/10/06	2	92.70	3	94.67	92.70	-1	4,310	-0.02%
2021/10/04	1	101.00	4	99.03	96.00	-3	4,591	-0.07%
2021/10/01	2	104.75	0	0.00	104.00	2	4,549	0.04%
2021/09/30	4	105.75	3.1	103.87	108.00	0.9	4,537	0.02%
2021/09/29	1	100.50	2	102.75	100.50	-1	4,512	-0.02%
2021/09/28	3	103.50	0	0.00	104.00	3	4,539	0.07%
2021/09/27	0	0.00	1	102.53	102.00	-1	4,536	-0.02%
2021/09/23	0	0.00	14	99.56	98.80	-14	4,735	-0.30%
2021/09/22	14	98.71	0	0.00	97.50	14	4,887	0.29%
2021/09/15	0	0.00	8	100.50	101.00	-8	4,886	-0.16%
2021/09/14	23	101.67	30	103.00	102.00	-7	4,885	-0.14%
2021/09/13	13	100.50	12	101.00	101.00	1	4,885	0.02%
2021/09/10	15	102.30	17	103.03	103.00	-2	4,882	-0.04%
2021/09/09	17	101.59	0	0.00	102.00	17	4,878	0.35%
2021/09/08	2	100.25	2	101.00	100.00	0	4,873	0.00%
2021/09/07	0	0.00	4	103.75	105.00	-4	4,876	-0.08%
2021/09/06	17	102.88	12	102.00	102.00	5	4,880	0.10%
2021/09/03	4	103.50	9	106.00	105.50	-5	4,963	-0.10%
2021/09/02	1	104.00	0	0.00	102.50	1	4,990	0.02%
2021/09/01	4	106.63	0	0.00	106.50	4	4,978	0.08%
2021/08/31	3	104.00	3	105.50	107.50	0	4,979	0.00%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/25	2	106.00	3	107.83	107.00	-1	5,020	-0.02%
2021/08/24	0	0.00	1	104.00	103.00	-1	5,011	-0.02%
2021/08/23	0	0.00	1	103.00	105.00	-1	5,034	-0.02%
2021/08/20	6	98.33	8	100.28	100.50	-2	5,061	-0.04%
2021/08/19	3	105.33	0	0.00	101.50	3	5,045	0.06%
2021/08/18	3	109.83	4	111.38	112.50	-1	5,022	-0.02%
2021/08/17	2	114.00	3	118.50	113.50	-1	5,009	-0.02%
2021/08/16	3	114.83	7	115.29	116.50	-4	5,107	-0.08%
2021/08/11	1	136.00	4	135.00	135.00	-3	5,447	-0.06%
2021/08/10	0	0.00	1	135.00	137.00	-1	5,518	-0.02%
2021/08/09	0	0.00	1	138.00	135.00	-1	5,615	-0.02%
2021/08/06	1	138.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	0	0.00	1	140.50	138.00	-1	5,609	-0.02%
2021/08/04	23	153.15	17	142.09	141.00	6	5,536	0.11%
2021/08/03	0	0.00	3	146.67	145.50	-3	5,343	-0.06%
2021/08/02	1	144.50	0	0.00	147.50	1	5,320	0.02%
2021/07/30	2	147.00	0	0.00	146.50	2	5,268	0.04%
2021/07/29	0	0.00	3	148.50	150.50	-3	5,211	-0.06%
2021/07/28	12	145.79	27	144.26	144.00	-15	5,142	-0.29%
2021/07/27	0	0.00	5	147.80	148.50	-5	5,059	-0.10%
2021/07/26	0	0.00	3	152.17	153.00	-3	5,012	-0.06%
2021/07/23	8	150.88	6	150.50	146.00	2	4,936	0.04%
2021/07/22	10	148.70	4	150.75	152.00	6	4,841	0.12%
2021/07/21	6	146.92	9	151.11	154.50	-3	4,671	-0.06%
2021/07/20	27.4	149.58	40	144.25	140.50	-12.6	4,495	-0.28%
2021/07/19	9	141.28	5	140.72	147.50	4	4,184	0.10%
2021/07/16	14	133.50	3	130.18	134.50	11	4,024	0.27%
2021/07/15	9	129.67	0	0.00	127.50	9	3,925	0.23%
2021/07/14	1	127.00	2	130.00	128.50	-1	3,801	-0.03%
2021/07/13	11	126.00	27	126.09	127.00	-16	3,717	-0.43%
2021/07/12	21	120.10	24	120.96	122.00	-3	3,522	-0.09%
2021/07/09	0	0.00	1	107.60	114.00	-1	3,243	-0.03%
2021/07/08	11	105.36	9	107.50	104.00	2	3,183	0.06%
2021/07/07	2	104.75	0	0.00	107.50	2	3,171	0.06%
2021/07/06	0	0.00	0	107.50	107.00	0	3,134	0.00%
2021/07/05	22	105.80	0	108.00	105.00	22	3,089	0.71%
2021/07/02	1	101.50	1	105.50	102.50	0	3,047	0.00%
2021/07/01	1	99.30	3	101.68	105.00	-2	2,988	-0.07%
2021/06/30	2	99.15	2	100.40	101.50	0	2,878	0.00%
2021/06/29	1	92.60	3	93.57	96.90	-2	2,721	-0.07%
2021/06/28	15	87.72	15	90.08	90.10	0	2,584	0.00%
2021/06/25	0	0.00	4	86.73	86.10	-4	2,558	-0.16%
2021/06/23	0	0.00	1	85.60	85.30	-1	2,555	-0.04%
2021/06/21	4	82.78	0	0.00	82.60	4	2,561	0.16%
2021/06/18	1	84.70	0	0.00	84.90	1	2,547	0.04%
2021/06/17	0	0.00	1	84.50	85.60	-1	2,542	-0.04%
2021/06/16	6	87.08	0	0.00	85.30	6	2,536	0.24%
2021/06/15	0	0.00	5	87.70	88.30	-5	2,516	-0.20%
2021/06/11	16	90.51	15	88.33	87.40	1	2,501	0.04%
2021/06/10	1	93.20	8	92.94	94.20	-7	2,403	-0.29%
2021/06/09	0	0.00	2	90.90	90.20	-2	2,353	-0.08%
2021/06/07	2	89.40	2	91.40	90.80	0	2,360	0.00%
2021/06/04	2	89.35	0	0.00	88.00	2	2,318	0.09%
2021/06/03	5	89.36	4	88.60	88.80	1	2,299	0.04%
2021/06/02	6	91.47	4	90.73	90.40	2	2,264	0.09%
2021/06/01	4	91.25	1	91.30	92.30	3	2,232	0.13%
2021/05/31	1	91.60	3	91.40	93.00	-2	2,198	-0.09%
2021/05/28	2	95.00	1	96.00	94.90	1	2,136	0.05%
2021/05/27	0	0.00	2	96.46	96.40	-2	2,081	-0.10%
2021/05/26	11	93.39	4	92.75	92.20	7	1,979	0.35%
2021/05/25	4	89.65	7	90.63	93.20	-3	1,939	-0.15%
2021/05/24	3	91.73	8	93.18	92.10	-5	1,865	-0.27%
2021/05/21	4	91.10	9	90.41	91.00	-5	1,751	-0.29%
2021/05/20	26	89.87	23	90.01	86.00	3	1,631	0.18%
2021/05/19	12	87.96	6	88.12	88.00	6	1,454	0.41%
2021/05/18	9	82.36	9	82.39	83.90	0	1,327	0.00%
2021/05/17	0	0.00	5	80.40	82.50	-5	1,212	-0.41%
2021/05/14	2	75.10	0	0.00	75.10	2	1,085	0.18%
2021/04/23	0	0.00	10	80.40	79.70	-10	1,006	-0.99%
2021/04/21	10	81.10	0	0.00	81.40	10	1,009	0.99%
2021/04/19	2	83.80	0	0.00	83.70	2	1,000	0.20%
2021/04/15	0	0.00	1	82.80	83.10	-1	977	-0.10%
2021/04/14	0	0.00	2	81.60	81.80	-2	967	-0.21%
2021/04/13	0	0.00	6	83.20	81.40	-6	955	-0.63%
2021/04/09	0	0.00	3	80.37	81.00	-3	909	-0.33%
2021/04/08	0	0.00	2	81.00	81.40	-2	901	-0.22%
2021/04/07	2	80.40	4	80.30	80.10	-2	881	-0.23%
2021/04/06	0	0.00	2	78.40	78.20	-2	866	-0.23%
2021/03/31	2	77.90	3	77.40	77.70	-1	855	-0.12%
2021/03/30	3	76.13	0	0.00	76.50	3	832	0.36%
2021/03/29	0	0.00	1	76.50	76.00	-1	823	-0.12%
2021/03/26	1	75.10	0	0.00	74.80	1	812	0.12%
2021/03/25	1	75.30	0	0.00	75.10	1	823	0.12%
2021/03/24	0	0.00	12	74.48	75.90	-12	811	-1.48%
2021/03/23	0	0.00	8	73.50	73.30	-8	791	-1.01%
2021/03/22	7	72.60	0	0.00	72.70	7	799	0.88%
2021/03/19	9	73.30	0	0.00	73.20	9	796	1.13%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/17	1	73.20	3	74.43	74.00	-2	803	-0.25%
2021/03/16	5	73.44	4	74.18	73.50	1	806	0.12%
2021/03/15	3	73.83	0	0.00	73.90	3	803	0.37%
2021/03/12	2	74.15	0	0.00	74.40	2	802	0.25%
2021/03/11	0	0.00	2	76.15	75.00	-2	806	-0.25%
2021/03/10	0	0.00	3	73.50	72.80	-3	784	-0.38%
2021/03/09	1	72.10	1	72.80	72.80	0	790	0.00%
2021/03/08	1	72.60	2	73.55	72.80	-1	792	-0.13%
2021/03/05	0	0.00	4	73.73	73.60	-4	808	-0.49%
2021/03/04	9	72.86	0	0.00	72.70	9	825	1.09%
2021/03/03	2	73.50	1	74.10	74.00	1	821	0.12%
2021/03/02	4	75.08	4	74.03	74.10	0	816	0.00%
2021/02/26	1	75.60	5	76.12	76.50	-4	812	-0.49%
2021/02/25	5	76.24	0	0.00	76.20	5	842	0.59%
2021/02/24	4	76.08	1	76.00	76.00	3	858	0.35%
2021/02/23	1	76.70	6	77.82	77.40	-5	895	-0.56%
2021/02/22	2	75.65	7	76.79	76.60	-5	873	-0.57%
2021/02/19	3	73.17	15	74.15	74.20	-12	861	-1.39%
2021/02/18	1	72.60	12	71.58	74.90	-11	863	-1.27%
2021/02/17	14	69.47	0	0.00	69.70	14	838	1.67%
2021/02/05	6	67.78	0	0.00	68.10	6	870	0.69%
2021/02/04	16	67.29	1	67.40	66.80	15	898	1.67%
2021/02/03	0	66.90	0	0.00	66.60	0	909	0.00%
2021/02/01	1	66.10	1	66.90	66.60	0	923	0.00%
2021/01/25	0	0.00	1	70.80	70.70	-1	960	-0.10%
2021/01/22	0	0.00	1	70.00	69.20	-1	950	-0.11%
2021/01/21	1	71.00	1	72.00	69.80	0	942	0.00%
2021/01/18	0	0.00	1	75.70	75.30	-1	917	-0.11%
2021/01/15	1	75.00	0	0.00	74.20	1	932	0.11%
2021/01/08	0	0.00	1	78.80	79.20	-1	907	-0.11%
2021/01/07	12	79.00	0	0.00	79.20	12	906	1.32%
2021/01/06	2	80.10	4	79.60	78.60	-2	911	-0.22%
2021/01/05	0	0.00	1	80.30	80.00	-1	913	-0.11%
2020/12/30	0	0.00	1	79.60	79.20	-1	925	-0.11%
2020/12/29	1	79.40	10	79.20	79.20	-9	924	-0.97%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/22	1	82.30	1	82.10	82.00	0	1,142	0.00%
2020/12/18	1	83.80	0	0.00	83.70	1	1,189	0.08%
2020/12/17	1	84.00	0	0.00	83.80	1	1,212	0.08%
2020/12/16	0	0.00	1	83.00	84.40	-1	1,233	-0.08%
2020/12/15	2	82.05	0	0.00	82.10	2	1,303	0.15%
2020/12/14	0	0.00	1	83.20	82.90	-1	1,326	-0.08%
2020/12/11	2	83.10	0	0.00	82.40	2	1,338	0.15%
2020/12/10	0	0.00	2	84.00	83.80	-2	1,346	-0.15%
2020/12/08	3	84.40	0	0.00	84.30	3	1,405	0.21%
2020/12/03	2	83.90	0	0.00	83.80	2	1,489	0.13%
2020/12/01	0	0.00	3	83.90	84.00	-3	1,485	-0.20%
2020/11/24	1	86.90	0	0.00	85.30	1	1,476	0.07%
2020/11/23	0	0.00	1	86.50	88.50	-1	1,456	-0.07%
2020/11/20	3	87.10	0	0.00	86.50	3	1,460	0.21%
2020/11/19	2	85.50	3	86.07	86.20	-1	1,417	-0.07%
2020/11/17	0	0.00	1	85.30	85.80	-1	1,418	-0.07%
2020/11/16	2	83.50	1	85.00	84.80	1	1,444	0.07%
2020/11/13	10	87.00	1	84.90	84.60	9	1,460	0.62%
2020/11/12	0	0.00	6	85.35	85.40	-6	1,455	-0.41%
2020/11/05	1	83.30	0	0.00	82.80	1	1,481	0.07%
2020/11/04	0	0.00	7	83.09	82.50	-7	1,473	-0.48%
2020/11/03	0	0.00	1	81.30	80.80	-1	1,435	-0.07%
2020/10/30	1	80.50	0	0.00	80.00	1	1,442	0.07%
2020/10/28	1	80.60	0	0.00	80.80	1	1,448	0.07%
2020/10/27	2	81.50	3	81.40	81.80	-1	1,449	-0.07%
2020/10/26	4	81.95	0	0.00	81.80	4	1,453	0.28%
2020/10/22	0	0.00	4	81.60	81.40	-4	1,460	-0.27%
2020/10/20	0	0.00	1	81.30	81.00	-1	1,496	-0.07%
2020/10/14	0	0.00	1	81.00	80.90	-1	1,575	-0.06%
2020/10/13	2	80.80	0	0.00	80.70	2	1,612	0.12%
2020/10/08	2	80.10	0	0.00	80.20	2	1,648	0.12%
2020/09/30	0	0.00	3	80.47	80.60	-3	1,883	-0.16%
2020/09/29	0	0.00	1	80.60	80.60	-1	1,915	-0.05%
2020/09/28	10	81.74	5	81.26	81.10	5	1,913	0.26%
2020/09/23	1	81.40	0	0.00	80.90	1	1,721	0.06%
2020/09/22	0	0.00	2	83.80	81.80	-2	1,728	-0.12%
2020/09/21	1	84.30	0	0.00	84.30	1	1,720	0.06%
2020/09/18	2	84.80	1	85.60	85.00	1	1,740	0.06%
2020/09/17	1	83.80	0	0.00	82.80	1	1,852	0.05%
2020/09/16	1	82.30	0	0.00	82.40	1	1,873	0.05%
2020/09/15	3	82.43	1	82.80	82.10	2	1,890	0.11%
2020/09/14	1	80.30	5	81.84	82.10	-4	1,894	-0.21%
2020/09/11	2	80.50	37	79.54	79.60	-35	1,933	-1.81%
2020/09/10	23	82.70	3	82.37	82.70	20	1,933	1.03%
2020/09/09	0	0.00	5	82.88	82.70	-5	1,931	-0.26%
2020/09/08	1	80.40	2	80.00	80.60	-1	1,912	-0.05%
2020/09/04	1	79.00	4	79.85	80.00	-3	1,985	-0.15%
2020/09/03	4	80.65	0	0.00	80.60	4	2,000	0.20%
2020/09/01	0	0.00	1	81.20	81.70	-1	2,038	-0.05%
2020/08/31	9	80.42	0	0.00	80.30	9	2,081	0.43%
2020/08/28	4	80.83	1	81.30	80.80	3	2,112	0.14%
2020/08/26	0	0.00	9	80.49	81.10	-9	2,137	-0.42%
2020/08/24	3	77.13	1	77.60	77.50	2	2,124	0.09%
2020/08/21	7	77.27	4	77.60	77.40	3	2,137	0.14%
2020/08/20	1	76.60	0	0.00	76.60	1	2,159	0.05%
2020/08/19	0	0.00	1	82.10	81.70	-1	2,219	-0.05%
2020/08/18	1	82.40	0	0.00	82.50	1	2,226	0.04%
2020/08/13	0	0.00	5	77.70	77.70	-5	2,250	-0.22%
2020/08/12	1	78.30	0	0.00	78.20	1	2,277	0.04%
2020/08/10	0	0.00	1	78.50	78.50	-1	2,288	-0.04%
2020/08/06	1	79.30	1	78.70	78.70	0	2,326	0.00%
2020/08/03	1	78.30	2	78.20	78.20	-1	2,414	-0.04%
2020/07/31	1	77.70	0	0.00	78.00	1	2,472	0.04%
2020/07/28	0	0.00	1	78.50	76.40	-1	2,733	-0.04%
2020/07/27	0	0.00	1	79.00	78.20	-1	2,807	-0.04%
2020/07/22	1	83.40	1	84.30	83.90	0	2,837	0.00%
2020/07/21	0	0.00	1	81.90	82.00	-1	2,831	-0.04%
2020/07/20	2	77.95	3	78.17	81.40	-1	2,852	-0.04%
2020/07/17	0	0.00	2	81.90	79.60	-2	2,856	-0.07%
2020/07/16	2	83.30	0	0.00	82.50	2	2,864	0.07%
2020/07/15	1	83.70	1	84.40	82.50	0	2,901	0.00%
2020/07/14	1	85.80	0	0.00	84.80	1	2,912	0.03%
2020/07/13	2	85.40	2	86.00	85.40	0	2,912	0.00%
2020/07/10	6	84.87	4	86.75	84.40	2	2,898	0.07%
2020/07/09	4	88.03	3	88.03	87.50	1	2,857	0.03%
2020/07/08	1	82.80	1	83.10	83.60	0	2,814	0.00%
2020/07/06	2	82.30	0	0.00	82.30	2	2,903	0.07%
2020/07/02	2	84.30	0	0.00	83.60	2	2,925	0.07%
2020/07/01	0	0.00	3	83.60	83.40	-3	2,920	-0.10%
2020/06/30	5	83.20	1	83.60	83.70	4	2,935	0.14%
2020/06/29	1	84.00	0	0.00	83.20	1	2,962	0.03%
2020/06/24	9	88.40	12	87.46	85.10	-3	2,946	-0.10%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	0	0.00	2	83.00	81.40	-2	2,821	-0.07%
2020/06/18	2	83.95	1	83.20	83.00	1	2,818	0.04%
2020/06/16	2	82.70	0	0.00	83.00	2	2,815	0.07%
2020/06/15	1	82.60	2	82.15	81.60	-1	2,819	-0.04%
2020/06/12	1	77.40	1	76.70	78.40	0	2,875	0.00%
2020/06/11	2	81.00	2	83.50	79.00	0	2,899	0.00%
2020/06/09	0	0.00	1	82.50	83.10	-1	2,949	-0.03%
2020/06/08	1	81.90	0	0.00	81.60	1	2,983	0.03%
2020/06/05	3	82.03	1	82.70	82.40	2	3,019	0.07%
2020/06/02	2	79.80	5	79.10	79.50	-3	3,002	-0.10%
2020/06/01	3	78.73	1	78.60	79.00	2	3,014	0.07%
2020/05/29	1	77.90	1	78.20	77.80	0	3,048	0.00%
2020/05/28	1	79.90	0	0.00	78.10	1	3,098	0.03%
2020/05/27	5	79.98	0	0.00	79.70	5	3,096	0.16%
2020/05/26	0	0.00	5	81.96	80.10	-5	3,083	-0.16%
2020/05/25	1	80.30	4	77.65	78.80	-3	2,987	-0.10%
2020/05/22	4	80.43	0	0.00	77.80	4	2,962	0.14%
2020/05/21	1	78.60	0	0.00	79.10	1	2,908	0.03%
2020/05/20	0	0.00	1	78.30	78.00	-1	2,908	-0.03%
2020/05/19	4	78.40	2	77.00	77.30	2	2,900	0.07%
2020/05/15	2	74.10	0	0.00	75.00	2	2,864	0.07%
2020/05/14	1	78.40	1	76.00	75.10	0	2,869	0.00%
2020/05/12	1	77.40	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	77.50	5	77.34	78.20	-4	2,866	-0.14%
2020/05/08	1	78.60	0	0.00	77.40	1	2,874	0.03%
2020/05/07	0	0.00	7	81.09	81.20	-7	2,834	-0.25%
2020/05/06	6	81.85	6	82.45	81.40	0	2,806	0.00%
2020/05/05	7	77.41	1	77.00	78.10	6	2,672	0.22%
2020/05/04	1	73.70	1	74.90	74.50	0	2,633	0.00%
2020/04/30	3	75.27	1	75.00	74.90	2	2,640	0.08%
2020/04/29	0	0.00	2	72.40	72.80	-2	2,596	-0.08%
2020/04/27	1	71.20	11	71.54	71.20	-10	2,656	-0.38%
2020/04/23	5	71.20	6	70.78	70.80	-1	2,670	-0.04%
2020/04/21	2	70.70	2	67.70	67.30	0	2,693	0.00%
2020/04/20	3	72.40	3	71.80	71.40	0	2,725	0.00%
2020/04/17	0	0.00	3	71.17	70.30	-3	2,932	-0.10%
2020/04/15	2	70.35	3	70.53	70.30	-1	2,951	-0.03%
2020/04/14	12	69.37	2	69.50	69.70	10	2,954	0.34%
2020/04/13	2	69.20	3	69.90	68.30	-1	2,981	-0.03%
2020/04/09	0	0.00	3	69.50	69.10	-3	3,002	-0.10%
2020/04/08	0	0.00	1	64.20	64.10	-1	2,955	-0.03%
2020/04/07	1	63.20	0	0.00	63.80	1	3,115	0.03%
2020/04/06	0	0.00	2	61.15	62.30	-2	3,142	-0.06%
2020/04/01	0	0.00	2	60.10	60.90	-2	3,158	-0.06%
2020/03/31	1	61.00	1	61.00	60.20	0	3,164	0.00%
2020/03/30	1	57.00	12	55.85	58.00	-11	3,164	-0.35%
2020/03/27	16	57.97	6	56.27	57.50	10	3,239	0.31%
2020/03/26	3	53.20	55	53.87	53.40	-52	3,183	-1.63%
2020/03/25	0	0.00	2	51.00	52.90	-2	3,148	-0.06%
2020/03/24	28	46.69	9	48.30	48.10	19	3,151	0.60%
2020/03/23	18	44.74	10	46.70	44.55	8	3,155	0.25%
2020/03/20	28	49.95	1	50.20	49.50	27	3,134	0.86%
2020/03/19	4	47.70	0	0.00	47.70	4	3,113	0.13%
2020/03/18	5.1	53.57	23	56.02	53.00	-17.9	3,112	-0.58%
2020/03/17	27	59.89	7	59.60	58.80	20	3,033	0.66%
2020/03/16	3.1	69.63	1	67.50	65.30	2.1	3,006	0.07%
2020/03/13	5	72.00	1	72.00	72.50	4	2,948	0.14%
2020/03/12	3	82.60	4	80.30	79.90	-1	2,936	-0.03%
2020/03/11	2	91.30	5	91.00	88.70	-3	2,899	-0.10%
2020/03/10	3	92.90	1	95.00	93.00	2	2,887	0.07%
2020/03/09	0	0.00	3	97.00	94.70	-3	2,888	-0.10%
2020/03/06	0	0.00	3	95.43	95.70	-3	2,851	-0.11%
2020/03/05	0	0.00	18	96.41	95.30	-18	2,917	-0.62%
2020/03/04	0	0.00	3	95.13	94.40	-3	3,053	-0.10%
2020/03/03	4	93.28	2	91.15	94.60	2	3,094	0.06%
2020/03/02	2	85.40	1	87.90	88.30	1	3,082	0.03%
2020/02/27	19	88.79	0	0.00	87.00	19	3,119	0.61%
2020/02/25	1	90.20	3	89.27	91.30	-2	3,183	-0.06%
2020/02/24	4	91.63	6	92.60	91.50	-2	3,275	-0.06%
2020/02/21	4	93.25	1	94.50	93.20	3	3,371	0.09%
2020/02/20	1	93.40	1	94.40	93.00	0	3,429	0.00%
2020/02/19	1	93.50	5	93.78	93.60	-4	3,438	-0.12%
2020/02/18	0	0.00	8	93.50	93.00	-8	3,487	-0.23%
2020/02/17	1	93.00	7	93.47	93.00	-6	3,525	-0.17%
2020/02/14	8	92.41	2	92.30	92.80	6	3,581	0.17%
2020/02/13	6	92.62	5	93.66	91.80	1	3,608	0.03%
2020/02/12	12	92.78	2	93.00	92.70	10	3,676	0.27%
2020/02/11	3	91.27	2	91.85	91.40	1	3,771	0.03%
2020/02/10	1	87.60	3	88.00	89.80	-2	3,787	-0.05%
2020/02/07	4	89.33	0	0.00	88.70	4	3,856	0.10%
2020/02/06	3	90.30	0	0.00	90.20	3	3,854	0.08%
2020/02/05	2	90.85	1	90.50	90.80	1	3,968	0.03%
2020/02/04	1	91.20	0	0.00	90.10	1	3,969	0.03%
2020/02/03	2	87.45	1	87.60	88.00	1	3,941	0.03%
2020/01/31	2	93.60	4	90.95	91.50	-2	3,920	-0.05%
2020/01/30	5	98.48	5	98.90	93.60	0	3,935	0.00%
2020/01/20	4	104.63	0	0.00	104.00	4	3,952	0.10%
2020/01/17	2	106.00	0	0.00	105.00	2	3,934	0.05%
2020/01/15	1	106.00	2	106.50	105.50	-1	3,873	-0.03%
2020/01/14	4	107.88	8	107.13	107.00	-4	3,844	-0.10%
2020/01/13	20	113.38	4	112.63	109.00	16	3,798	0.42%
2020/01/10	0	0.00	2	115.00	114.50	-2	3,577	-0.06%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/08	1	108.00	0	0.00	109.50	1	3,538	0.03%
2020/01/07	4	108.38	1	110.00	108.00	3	3,530	0.08%
2020/01/06	1	115.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	0	0.00	13	118.15	116.50	-13	3,450	-0.38%
2020/01/02	1	116.00	0	0.00	117.50	1	3,391	0.03%
2019/12/31	1	116.50	4	115.63	115.00	-3	3,371	-0.09%
2019/12/30	0	0.00	1	114.00	115.00	-1	3,205	-0.03%
2019/12/27	13	113.50	2	111.50	110.50	11	3,201	0.34%
2019/12/26	0	0.00	2	110.50	114.00	-2	3,302	-0.06%
2019/12/24	1	112.50	0	0.00	111.00	1	3,346	0.03%
2019/12/23	1	113.00	4	110.63	113.00	-3	3,320	-0.09%
2019/12/20	2	106.50	1	106.00	106.50	1	3,228	0.03%
2019/12/17	2	104.75	1	106.00	105.00	1	3,222	0.03%
2019/12/13	2	108.00	3	107.17	108.00	-1	3,217	-0.03%
2019/12/12	1	109.00	0	0.00	107.50	1	3,211	0.03%
2019/12/10	2	111.75	2	112.50	111.50	0	3,182	0.00%
2019/12/09	1	112.50	0	0.00	113.00	1	3,261	0.03%
2019/12/06	1	111.50	1	112.50	111.50	0	3,252	0.00%
2019/12/05	1	111.00	1	110.00	112.00	0	3,255	0.00%
2019/12/04	0	0.00	1	107.50	109.00	-1	3,245	-0.03%
2019/12/03	2	109.00	2	109.25	108.00	0	3,270	0.00%
2019/12/02	1	110.00	0	0.00	109.50	1	3,336	0.03%
2019/11/27	0	0.00	3	116.83	115.50	-3	3,319	-0.09%
2019/11/26	15	114.17	12	112.67	115.00	3	3,305	0.09%
2019/11/25	1	112.00	3	110.67	109.00	-2	3,207	-0.06%
2019/11/22	1	111.50	3	109.50	110.00	-2	3,145	-0.06%
2019/11/21	3	109.33	2	107.25	110.00	1	3,133	0.03%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	5	112.10	1	111.50	110.00	4	3,194	0.13%
2019/11/18	1	112.00	1	109.50	112.00	0	3,200	0.00%
2019/11/15	1	104.50	0	0.00	108.50	1	3,213	0.03%
2019/11/14	1	103.00	13	102.42	102.50	-12	3,154	-0.38%
2019/11/12	3	107.67	2	107.75	109.50	1	3,157	0.03%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/08	2	107.25	6	107.75	105.50	-4	3,212	-0.12%
2019/11/06	1	105.50	1	106.00	106.50	0	3,147	0.00%
2019/11/05	5	106.50	3.1	106.03	107.00	1.9	3,100	0.06%
2019/11/04	8	101.38	5	101.90	102.50	3	3,060	0.10%
2019/11/01	4	101.25	8	100.66	101.50	-4	3,113	-0.13%
2019/10/31	2	98.20	2	99.25	97.50	0	3,097	0.00%
2019/10/30	6	100.32	9	99.39	99.00	-3	3,173	-0.09%
2019/10/29	6	97.32	7	97.99	97.20	-1	3,287	-0.03%
2019/10/25	0	0.00	3	97.10	96.00	-3	3,348	-0.09%
2019/10/24	17	96.54	18	96.96	96.80	-1	3,349	-0.03%
2019/10/22	0	0.00	1	91.40	91.10	-1	3,340	-0.03%
2019/10/21	0	0.00	1	92.30	91.10	-1	3,361	-0.03%
2019/10/18	0	0.00	2	92.00	92.30	-2	3,399	-0.06%
2019/10/17	2	91.60	4	92.33	92.50	-2	3,472	-0.06%
2019/10/16	6.1	90.20	0	0.00	90.10	6.1	3,566	0.17%
2019/10/15	5	90.98	3	90.90	91.00	2	3,637	0.05%
2019/10/09	6	92.57	4	93.00	91.70	2	3,964	0.05%
2019/10/08	5	94.36	0	0.00	94.40	5	4,032	0.12%
2019/10/07	2	95.75	0	0.00	95.60	2	4,068	0.05%
2019/10/04	0	0.00	4	96.53	95.60	-4	4,107	-0.10%
2019/10/03	2	97.20	2	97.40	96.00	0	4,147	0.00%
2019/10/02	3	96.97	3	97.33	97.00	0	4,235	0.00%
2019/10/01	2	98.10	1	99.60	98.10	1	4,277	0.02%
2019/09/27	2	99.55	3	102.50	99.10	-1	4,321	-0.02%
2019/09/26	0	0.00	4	102.50	102.00	-4	4,443	-0.09%
2019/09/25	1	98.10	4	97.95	99.10	-3	4,626	-0.06%
2019/09/23	0	0.00	7	96.09	96.40	-7	4,675	-0.15%
2019/09/19	4	95.60	0	0.00	95.50	4	4,801	0.08%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	2	96.20	96.30	-2	4,952	-0.04%
2019/09/12	2	94.85	0	0.00	94.80	2	5,214	0.04%
2019/09/11	4	95.03	7	97.43	95.20	-3	5,336	-0.06%
2019/09/10	6	98.80	0	0.00	99.10	6	5,396	0.11%
2019/09/09	0	0.00	2	99.10	99.50	-2	5,725	-0.03%
2019/09/06	2	98.65	0	0.00	98.00	2	5,913	0.03%
2019/09/04	1	103.50	2	102.50	102.00	-1	5,991	-0.02%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/30	0	0.00	1	99.60	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	2	100.00	98.80	-2	6,064	-0.03%
2019/08/26	2	97.30	0	0.00	96.10	2	6,136	0.03%
2019/08/23	0	0.00	4	98.88	98.10	-4	6,163	-0.06%
2019/08/22	1	98.50	0	0.00	97.00	1	6,147	0.02%
2019/08/21	4	97.43	1	98.30	97.70	3	6,203	0.05%
2019/08/20	2	100.25	15	98.71	99.10	-13	6,208	-0.21%
2019/08/19	4	94.03	1	95.40	95.30	3	6,310	0.05%
2019/08/16	3	93.00	5	91.72	91.50	-2	6,389	-0.03%
2019/08/15	6.1	93.60	2	92.80	92.50	4.1	6,509	0.06%
2019/08/14	4	97.68	4	99.13	96.40	0	6,532	0.00%
2019/08/13	3	100.30	6	99.62	98.00	-3	6,534	-0.05%
2019/08/08	2	95.50	1	95.40	94.40	1	6,801	0.01%
2019/08/07	1	93.20	2	93.65	94.20	-1	6,967	-0.01%
2019/08/06	3	92.80	4	93.80	94.50	-1	6,981	-0.01%
2019/08/05	6	95.82	2	92.90	91.80	4	6,942	0.06%
2019/08/02	3	99.87	1	100.00	98.40	2	6,904	0.03%
2019/08/01	6.1	100.06	79	100.98	99.00	-72.9	6,905	-1.06%
2019/07/31	11	100.75	8	100.24	98.80	3	6,888	0.04%
2019/07/30	6.1	108.99	8	112.06	108.50	-1.9	6,670	-0.03%
2019/07/29	0	0.00	2	121.50	120.50	-2	6,669	-0.03%
2019/07/26	0	0.00	1	121.50	121.50	-1	6,751	-0.01%
2019/07/25	1	121.50	2	121.50	120.00	-1	6,772	-0.01%
2019/07/24	14	123.82	13	123.31	123.00	1	6,857	0.01%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	1	121.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	2	120.00	3	120.67	120.50	-1	7,121	-0.01%
2019/07/18	12	125.00	4	124.88	122.50	8	7,141	0.11%
2019/07/17	1	124.50	4	123.63	124.00	-3	7,199	-0.04%
2019/07/16	6	124.75	7	124.57	124.00	-1	7,198	-0.01%
2019/07/15	2	119.50	6	120.00	122.00	-4	7,043	-0.06%
2019/07/12	12	118.21	9	117.11	117.00	3	6,933	0.04%
2019/07/11	1	115.50	2	116.00	114.50	-1	6,962	-0.01%
2019/07/10	2	117.00	0	0.00	117.00	2	7,052	0.03%
2019/07/09	2	116.75	5	114.60	115.00	-3	7,262	-0.04%
2019/07/08	10	115.55	9	117.44	115.00	1	7,385	0.01%
2019/07/05	4	118.00	5	118.90	120.00	-1	7,655	-0.01%
2019/07/04	8	118.88	5	117.80	117.00	3	7,735	0.04%
2019/07/03	9	119.06	7	118.50	118.00	2	7,830	0.03%
2019/07/02	18	115.89	26	118.06	117.00	-8	7,847	-0.10%
2019/07/01	8	112.06	7	111.64	112.00	1	7,776	0.01%
2019/06/28	0	0.00	4	111.88	111.50	-4	7,896	-0.05%
2019/06/27	9	111.56	7	112.79	113.00	2	7,985	0.03%
2019/06/26	6	110.42	0	0.00	111.00	6	8,050	0.07%
2019/06/25	5	112.60	2	111.50	112.00	3	8,132	0.04%
2019/06/24	3	113.50	1	114.50	113.50	2	8,241	0.02%
2019/06/21	0	0.00	6	117.08	116.00	-6	8,307	-0.07%
2019/06/20	8	114.13	15	114.97	117.00	-7	8,286	-0.08%
2019/06/19	20	113.85	23	113.63	113.00	-3	8,261	-0.04%
2019/06/18	11	112.05	14	112.07	110.50	-3	8,390	-0.04%
2019/06/17	62	110.50	30	111.67	112.50	32	8,383	0.38%
2019/06/14	12	105.67	17	105.94	107.00	-5	8,255	-0.06%
2019/06/13	1	104.00	10	102.65	102.50	-9	8,148	-0.11%
2019/06/12	1	102.50	2	104.00	104.00	-1	8,351	-0.01%
2019/06/11	7	102.43	3	102.17	101.00	4	8,488	0.05%
2019/06/10	3	101.33	1	102.50	103.00	2	8,928	0.02%
2019/06/06	4	98.45	2	99.00	98.80	2	9,213	0.02%
2019/06/05	3	101.33	3	99.37	98.50	0	9,261	0.00%
2019/06/04	4	101.25	4	101.38	101.00	0	9,309	0.00%
2019/06/03	49	102.03	17	101.21	100.50	32	9,497	0.34%
2019/05/31	11	104.05	1	104.00	103.50	10	9,559	0.10%
2019/05/30	2	104.00	6	104.50	104.00	-4	9,631	-0.04%
2019/05/29	2	105.75	2	106.00	105.00	0	9,784	0.00%
2019/05/28	0	0.00	3	105.67	108.50	-3	9,943	-0.03%
2019/05/27	3	103.67	0	0.00	104.00	3	9,925	0.03%
2019/05/24	21	107.38	9	105.33	104.50	12	10,059	0.12%
2019/05/23	6	104.58	15	102.20	105.00	-9	9,946	-0.09%
2019/05/22	4	105.13	19	101.89	101.50	-15	9,930	-0.15%
2019/05/21	4	97.08	4	97.50	100.00	0	9,909	0.00%
2019/05/20	4	99.03	2	98.10	97.80	2	10,089	0.02%
2019/05/17	26	100.87	15	99.32	99.80	11	10,302	0.11%
2019/05/16	16	103.59	16	102.25	100.00	0	10,309	0.00%
2019/05/15	17	97.26	8	99.48	102.00	9	10,145	0.09%
2019/05/14	7	92.03	15	90.41	93.00	-8	10,134	-0.08%
2019/05/13	2	91.95	0	0.00	91.50	2	10,344	0.02%
2019/05/10	2	91.90	2	93.50	91.50	0	10,486	0.00%
2019/05/09	0	0.00	4	92.25	92.70	-4	10,509	-0.04%
2019/05/08	12	99.72	7	98.16	97.80	5	10,650	0.05%
2019/05/07	7	98.90	8	98.95	98.80	-1	10,661	-0.01%
2019/05/03	6	97.17	8	97.78	98.70	-2	10,910	-0.02%
2019/05/02	1	92.50	9	91.93	94.80	-8	10,931	-0.07%
2019/04/30	8	93.55	3	93.50	94.00	5	10,897	0.05%
2019/04/29	2	88.95	1	90.10	89.80	1	10,771	0.01%
2019/04/26	16	98.37	11	97.18	95.00	5	10,651	0.05%
2019/04/25	15	99.50	7	99.84	98.00	8	10,556	0.08%
2019/04/24	7	105.64	5	107.00	104.00	2	10,417	0.02%
2019/04/23	12	107.63	20	109.23	110.00	-8	10,323	-0.08%
2019/04/22	8	105.19	2	106.75	105.50	6	10,162	0.06%
2019/04/19	0	0.00	1	103.50	101.50	-1	10,128	-0.01%
2019/04/17	14	108.29	7	107.07	106.50	7	10,075	0.07%
2019/04/16	9	105.17	2	105.50	105.50	7	10,023	0.07%
2019/04/15	25	111.34	43	107.94	105.50	-18	9,913	-0.18%
2019/04/12	3	113.50	11	113.73	112.50	-8	9,713	-0.08%
2019/04/11	13	110.31	7	111.43	110.50	6	9,613	0.06%
2019/04/10	6	116.92	4	116.25	117.00	2	9,301	0.02%
2019/04/09	8	116.81	12	113.88	113.00	-4	9,170	-0.04%
2019/04/08	7	116.14	8	116.00	113.00	-1	9,023	-0.01%
2019/04/03	7	121.93	7	120.57	120.00	0	8,840	0.00%
2019/04/02	18	117.00	5	115.60	115.50	13	8,605	0.15%
2019/04/01	2	118.50	5	119.70	117.50	-3	8,423	-0.04%
2019/03/29	13	123.65	1	124.50	121.50	12	8,290	0.14%
2019/03/28	4	125.50	1	124.00	125.00	3	8,214	0.04%
2019/03/27	36	127.54	14	129.46	125.00	22	8,173	0.27%
2019/03/26	8	133.25	2	134.50	131.00	6	8,153	0.07%
2019/03/25	5	133.60	2	130.25	135.50	3	8,054	0.04%
2019/03/22	2	132.00	9	133.61	134.50	-7	7,981	-0.09%
2019/03/21	4	132.13	7	134.36	135.00	-3	7,915	-0.04%
2019/03/20	14	129.61	9	128.61	131.00	5	7,718	0.06%
2019/03/19	4	128.38	8	126.81	126.00	-4	7,683	-0.05%
2019/03/18	13	124.00	5	125.00	124.50	8	7,562	0.11%
2019/03/15	6	123.00	64	120.23	125.00	-58	7,641	-0.76%
2019/03/14	0	0.00	3	124.85	127.00	-3	7,503	-0.04%
2019/03/13	5	121.30	7	123.79	123.00	-2	7,558	-0.03%
2019/03/12	64	116.07	13	117.35	118.50	51	7,103	0.72%
2019/03/11	3	108.17	3	109.00	108.00	0	6,854	0.00%
2019/03/08	8	110.13	4	108.88	111.50	4	6,836	0.06%
2019/03/07	5	107.80	11	109.05	108.00	-6	6,888	-0.09%
2019/03/06	8	108.13	4	109.50	111.00	4	6,788	0.06%
2019/03/05	2	107.00	9	105.61	105.50	-7	6,726	-0.10%
2019/03/04	3	104.50	3	105.33	103.50	0	6,741	0.00%
2019/02/27	6	101.75	2	105.75	106.00	4	6,653	0.06%
2019/02/26	7	98.77	1	97.70	96.50	6	6,614	0.09%
2019/02/25	8	97.31	7	96.43	96.20	1	6,869	0.01%
2019/02/22	2	106.25	0	0.00	106.00	2	6,893	0.03%
2019/02/21	3	107.00	1	107.50	106.50	2	6,847	0.03%
2019/02/20	0	0.00	4	109.25	111.00	-4	6,946	-0.06%
2019/02/19	5	111.00	10	108.45	109.00	-5	6,887	-0.07%
2019/02/18	12	102.63	10	104.87	107.00	2	6,640	0.03%
2019/02/15	3	98.77	10	97.76	97.30	-7	6,388	-0.11%
2019/02/14	3	96.37	2	99.85	97.40	1	6,291	0.02%
2019/02/13	11	98.30	5	98.80	99.10	6	6,187	0.10%
2019/02/12	16	94.38	18	95.91	95.80	-2	6,032	-0.03%
2019/02/11	0	0.00	4	89.95	91.00	-4	5,808	-0.07%
2019/01/29	10	82.86	10	83.37	83.80	0	5,605	0.00%
2019/01/28	10	81.49	11	81.06	81.10	-1	5,443	-0.02%
2019/01/25	6	80.78	6	80.22	80.80	0	5,397	0.00%
2019/01/24	5	78.04	11	78.80	79.90	-6	5,292	-0.11%
2019/01/23	13	75.70	3	75.73	76.20	10	5,181	0.19%
2019/01/18	5	71.50	5	72.60	72.50	0	5,389	0.00%
2019/01/15	10	73.50	15	73.19	73.10	-5	5,906	-0.08%
2019/01/11	8	72.49	5	74.70	72.20	3	6,089	0.05%
2019/01/10	1	76.70	1	76.10	76.30	0	6,209	0.00%
2019/01/09	3	77.37	6	76.50	76.00	-3	6,455	-0.05%
2019/01/08	8	78.23	2	77.70	77.50	6	6,583	0.09%
2019/01/07	0	0.00	1	76.40	76.20	-1	6,834	-0.01%
2019/01/04	0	0.00	3	76.93	75.70	-3	6,930	-0.04%
2019/01/03	3	77.17	4	77.60	77.20	-1	7,041	-0.01%
2019/01/02	10	76.89	12	76.94	77.30	-2	7,151	-0.03%
2018/12/28	1	73.90	1	73.80	74.10	0	7,466	0.00%
2018/12/27	2	73.20	1	73.80	72.80	1	7,653	0.01%
2018/12/24	5	73.60	7	73.24	74.20	-2	7,653	-0.03%
2018/12/22	0	0.00	1	71.70	72.50	-1	7,636	-0.01%
2018/12/21	1	71.80	1	71.90	73.50	0	7,630	0.00%
2018/12/20	1	71.70	6	69.10	73.40	-5	7,589	-0.07%
2018/12/19	28	74.10	8	73.74	71.30	20	7,486	0.27%
2018/12/18	2	79.30	1	81.30	79.00	1	7,334	0.01%
2018/12/17	1	81.00	7	80.87	80.90	-6	7,298	-0.08%
2018/12/14	8	80.75	6	81.57	79.20	2	7,283	0.03%
2018/12/13	7	80.81	5	81.06	80.70	2	7,234	0.03%
2018/12/12	9	81.81	8	82.43	81.60	1	7,186	0.01%
2018/12/11	12	80.63	12	79.93	80.00	0	7,080	0.00%
2018/12/10	15	80.10	14	79.80	79.20	1	7,022	0.01%
2018/12/07	19	76.36	23	78.18	80.20	-4	6,862	-0.06%
2018/12/06	12	79.04	13	77.82	74.10	-1	6,722	-0.01%
2018/12/05	1	77.20	6	76.35	77.70	-5	6,497	-0.08%
2018/12/04	5	79.48	4	80.20	77.10	1	6,469	0.02%
2018/12/03	4	78.30	7	78.69	78.80	-3	6,434	-0.05%
2018/11/30	12	79.38	6	79.58	78.00	6	6,371	0.09%
2018/11/29	15	78.45	10	77.85	77.90	5	6,209	0.08%
2018/11/28	6	77.58	10	77.81	76.10	-4	6,073	-0.07%
2018/11/27	12	76.74	13	77.72	78.20	-1	5,967	-0.02%
2018/11/26	19	75.16	19	75.52	76.40	0	5,845	0.00%
2018/11/23	4	75.05	8	75.63	75.60	-4	5,714	-0.07%
2018/11/22	23	72.92	22	73.74	73.80	1	5,505	0.02%
2018/11/21	0	0.00	13	70.24	70.50	-13	5,205	-0.25%
2018/11/20	6	64.80	1	64.90	64.10	5	4,983	0.10%
2018/11/19	13	64.12	6	63.73	64.60	7	4,935	0.14%
2018/11/16	3	60.13	8	60.43	62.30	-5	4,731	-0.11%
2018/11/15	6	57.27	6	56.82	56.70	0	4,649	0.00%
2018/11/14	5	57.92	2	58.20	57.20	3	4,642	0.06%
2018/11/13	1	56.50	1	56.80	57.30	0	4,631	0.00%
2018/11/12	1	58.70	0	0.00	58.10	1	4,641	0.02%
2018/11/09	3	59.37	4	59.00	59.40	-1	4,649	-0.02%
2018/11/08	3	60.47	2	60.75	59.00	1	4,641	0.02%
2018/11/07	2	59.80	0	0.00	60.20	2	4,623	0.04%
2018/11/05	1	58.80	1	58.60	58.60	0	4,615	0.00%
2018/11/02	1	61.20	0	0.00	60.10	1	4,580	0.02%
2018/11/01	5	61.80	1	62.20	60.80	4	4,565	0.09%
2018/10/31	2	58.90	6	58.37	59.70	-4	4,525	-0.09%
2018/10/30	5	59.90	1	59.40	59.00	4	4,504	0.09%
2018/10/29	4	59.18	13	57.79	58.70	-9	4,479	-0.20%
2018/10/26	2	62.30	6	62.33	60.30	-4	4,417	-0.09%
2018/10/25	15	63.63	8	62.60	63.30	7	4,334	0.16%
2018/10/24	0	0.00	12	65.03	63.00	-12	4,179	-0.29%
2018/10/23	27	68.34	21	67.39	65.90	6	4,012	0.15%
2018/10/22	2	67.80	11	67.14	66.20	-9	3,782	-0.24%
2018/10/19	6	66.23	12	66.13	67.60	-6	3,731	-0.16%
2018/10/18	13	67.64	11	66.35	66.00	2	3,623	0.06%
2018/10/17	29	66.33	37	66.68	67.20	-8	3,478	-0.23%
2018/10/16	1	65.20	4	65.13	63.40	-3	3,237	-0.09%
2018/10/15	28	64.76	8	65.48	65.90	20	3,152	0.63%
2018/10/12	6	60.77	6	63.68	63.80	0	2,834	0.00%
2018/10/11	9	57.52	9	57.79	58.00	0	2,746	0.00%
2018/10/09	22	61.69	25	60.19	61.00	-3	2,633	-0.11%
2018/10/08	9	60.27	7	61.90	62.50	2	2,566	0.08%
2018/10/05	4	57.10	6	55.27	58.30	-2	2,235	-0.09%
2018/10/04	5	52.20	4	52.55	53.00	1	2,106	0.05%
2018/10/03	0	0.00	2	53.20	51.90	-2	2,178	-0.09%
2018/10/02	9	53.22	10	53.17	52.80	-1	2,215	-0.05%
2018/10/01	0	0.00	5	52.82	53.20	-5	2,299	-0.22%
2018/09/28	7	52.09	1	51.80	51.60	6	2,343	0.26%
2018/09/27	2	52.35	14	52.84	52.10	-12	2,397	-0.50%
2018/09/26	1	52.20	9	52.96	52.10	-8	2,480	-0.32%
2018/09/25	3	52.67	22	52.23	52.80	-19	2,515	-0.76%
2018/09/21	0	0.00	4	51.73	51.40	-4	2,522	-0.16%
2018/09/20	29	52.32	0	0.00	51.00	29	2,527	1.15%
2018/09/18	13	51.13	1	51.40	50.60	12	2,541	0.47%
2018/09/17	4	52.95	0	0.00	53.00	4	2,582	0.15%
2018/09/14	5	54.90	35	54.43	54.50	-30	2,606	-1.15%
2018/09/13	20	51.66	0	0.00	52.10	20	2,646	0.76%
2018/09/12	3	51.70	13	53.44	51.70	-10	2,674	-0.37%
2018/09/11	23	52.89	0	0.00	53.20	23	2,726	0.84%
2018/09/10	1	52.70	3	53.30	52.60	-2	2,773	-0.07%
2018/09/07	12	57.73	42	57.24	55.00	-30	2,856	-1.05%
2018/09/06	10	62.00	6	61.32	61.00	4	2,910	0.14%
2018/09/05	2	61.30	0	0.00	61.10	2	3,076	0.07%
2018/09/04	2	62.00	3	62.17	61.80	-1	3,243	-0.03%
2018/09/03	1	61.20	4	63.10	61.60	-3	3,298	-0.09%
2018/08/31	9	62.40	22	63.70	62.40	-13	3,463	-0.38%
2018/08/30	15	62.51	4	63.05	62.50	11	3,675	0.30%
2018/08/29	12	62.90	0	0.00	63.00	12	3,818	0.31%
2018/08/28	16	63.26	7	63.44	62.30	9	4,051	0.22%
2018/08/27	14	61.00	12	61.17	61.30	2	4,378	0.05%
2018/08/24	0	0.00	3	60.87	60.40	-3	4,642	-0.06%
2018/08/23	1	62.00	7	61.97	61.70	-6	4,728	-0.13%
2018/08/22	3	63.40	3	62.80	62.80	0	4,770	0.00%
2018/08/21	2	63.60	0	0.00	63.30	2	4,794	0.04%
2018/08/20	0	0.00	1	63.00	63.00	-1	4,813	-0.02%
2018/08/16	2	62.45	5	62.62	63.50	-3	4,894	-0.06%
2018/08/15	2	62.50	2	63.00	62.40	0	5,003	0.00%
2018/08/14	4	63.45	6	64.15	65.00	-2	5,035	-0.04%
2018/08/13	0	0.00	1	65.10	63.10	-1	5,122	-0.02%
2018/08/10	10	69.75	14	68.94	68.50	-4	5,170	-0.08%
2018/08/09	4	69.40	0	0.00	69.00	4	5,233	0.08%
2018/08/08	6	70.68	1	71.20	69.70	5	5,338	0.09%
2018/08/07	10	72.22	8	70.50	70.40	2	5,395	0.04%
2018/08/06	5	72.54	7	73.21	72.60	-2	5,481	-0.04%
2018/08/03	10	70.79	13	71.61	71.80	-3	5,493	-0.05%
2018/08/02	14	70.79	13	69.40	69.00	1	5,629	0.02%
2018/08/01	3	68.60	2	67.60	69.10	1	5,726	0.02%
2018/07/30	0	0.00	1	67.50	66.80	-1	5,933	-0.02%
2018/07/27	7	69.47	5	68.50	68.50	2	6,185	0.03%
2018/07/26	2	70.60	1	70.50	69.10	1	6,384	0.02%
2018/07/25	1	69.80	2	69.05	69.00	-1	6,470	-0.02%
2018/07/24	1	68.30	0	0.00	69.90	1	6,670	0.01%
2018/07/23	0	0.00	2	67.15	67.10	-2	6,880	-0.03%
2018/07/20	5	71.28	4	72.38	69.20	1	7,331	0.01%
2018/07/19	1	70.50	2	69.85	69.00	-1	7,533	-0.01%
2018/07/18	4	70.13	2	70.15	69.60	2	7,690	0.03%
2018/07/17	8	73.76	0	0.00	71.30	8	7,892	0.10%
2018/07/16	3	75.83	5	75.18	74.70	-2	8,350	-0.02%
2018/07/13	6	71.58	4	71.80	72.10	2	8,375	0.02%
2018/07/12	2	70.00	12	70.41	70.90	-10	8,422	-0.12%
2018/07/11	13	68.19	24	69.04	68.00	-11	8,458	-0.13%
2018/07/10	7	67.10	1	66.30	67.30	6	8,500	0.07%
2018/07/09	6	66.47	4	67.10	67.80	2	8,641	0.02%
2018/07/06	4	62.95	8	64.15	62.80	-4	8,858	-0.05%
2018/07/05	5	65.66	1	67.40	65.10	4	8,967	0.04%
2018/07/04	12	69.66	1	68.10	67.50	11	9,071	0.12%
2018/07/03	0	0.00	2	73.50	73.50	-2	9,087	-0.02%
2018/07/02	4	78.23	2	78.15	77.90	2	9,095	0.02%
2018/06/29	2	76.95	0	0.00	76.80	2	9,088	0.02%
2018/06/28	2	76.25	5	77.30	76.80	-3	9,137	-0.03%
2018/06/27	1	77.80	1	77.90	77.10	0	9,111	0.00%
2018/06/26	2	79.60	3	79.83	78.20	-1	9,109	-0.01%
2018/06/25	1	82.00	0	0.00	81.80	1	9,075	0.01%
2018/06/22	6	84.82	5	85.38	83.30	1	9,151	0.01%
2018/06/21	7	83.96	7	84.21	85.00	0	9,106	0.00%
2018/06/20	7	83.16	5	84.30	82.90	2	9,071	0.02%
2018/06/19	6	84.22	4	84.88	83.30	2	9,004	0.02%
2018/06/15	5	85.34	2	85.00	83.50	3	8,952	0.03%
2018/06/14	12	87.98	3	88.20	87.30	9	8,842	0.10%
2018/06/13	10	88.94	20	90.03	88.20	-10	8,725	-0.11%
2018/06/12	9	87.82	16	89.71	87.30	-7	8,543	-0.08%
2018/06/11	2	85.40	8	85.76	86.00	-6	8,383	-0.07%
2018/06/08	8	85.56	1	85.30	84.90	7	8,330	0.08%
2018/06/07	5	89.92	7	91.01	89.10	-2	8,154	-0.02%
2018/06/06	8	89.28	9	88.41	88.80	-1	7,921	-0.01%
2018/06/05	11	90.01	11	89.63	88.90	0	7,773	0.00%
2018/06/04	16	90.29	5	90.26	87.10	11	7,532	0.15%
2018/06/01	1	85.50	9	84.37	86.30	-8	7,180	-0.11%
2018/05/31	4	75.13	8	75.55	78.50	-4	6,909	-0.06%
2018/05/30	3	73.23	1	72.50	72.00	2	6,813	0.03%
2018/05/29	1	72.20	2	73.15	72.00	-1	6,763	-0.01%
2018/05/28	4	74.15	0	0.00	73.90	4	6,727	0.06%
2018/05/25	2	74.20	1	74.70	74.00	1	6,697	0.01%
2018/05/24	2	77.70	3	77.83	77.00	-1	6,643	-0.02%
2018/05/23	8	75.88	14	77.51	77.60	-6	6,567	-0.09%
2018/05/22	8	74.69	1	74.80	73.40	7	6,431	0.11%
2018/05/21	1	72.60	7	72.31	73.40	-6	6,376	-0.09%
2018/05/18	3	76.63	1	77.50	74.80	2	6,269	0.03%
2018/05/17	5	78.12	4	78.03	77.80	1	6,178	0.02%
2018/05/16	6	79.52	3	78.33	77.30	3	6,093	0.05%
2018/05/15	1	81.40	4	80.18	79.10	-3	5,974	-0.05%
2018/05/14	11	77.82	12	78.29	81.20	-1	5,886	-0.02%
2018/05/11	6	80.83	6	80.73	78.60	0	5,761	0.00%
2018/05/10	3	80.47	3	82.03	81.90	0	5,666	0.00%
2018/05/09	5	79.00	7	78.21	77.00	-2	5,455	-0.04%
2018/05/08	2	83.70	2	83.55	80.90	0	5,277	0.00%
2018/05/07	3	81.77	7	81.53	82.80	-4	5,180	-0.08%
2018/05/04	5	81.38	6	80.85	80.30	-1	5,026	-0.02%
2018/05/03	9	88.43	3	89.67	86.10	6	4,759	0.13%
2018/05/02	1	89.90	1	89.40	91.20	0	4,545	0.00%
2018/04/30	8	90.78	1	90.20	89.20	7	4,420	0.16%
2018/04/27	9	90.80	15	90.29	88.80	-6	4,208	-0.14%
2018/04/26	14	91.86	7	91.21	91.00	7	3,949	0.18%
2018/04/25	1	85.00	7	86.57	88.90	-6	3,471	-0.17%
2018/04/24	27	84.96	23	83.01	80.90	4	3,192	0.13%
2018/04/23	24	85.34	12	84.09	83.00	12	3,014	0.40%
2018/04/20	60	81.29	58	82.95	81.80	2	2,787	0.07%
2018/04/19	3	75.67	4	77.33	78.60	-1	2,277	-0.04%
2018/04/18	7	70.06	2	70.50	71.50	5	2,129	0.23%
2018/04/17	3	68.50	2	70.60	67.30	1	2,016	0.05%
2018/04/16	2	72.00	7	70.80	71.50	-5	1,902	-0.26%
2018/04/13	13	70.37	6	70.27	70.50	7	1,770	0.40%
2018/04/12	7	69.20	8	69.58	70.00	-1	1,579	-0.06%
2018/04/11	0	0.00	5	62.82	65.70	-5	1,255	-0.40%
2018/04/10	9	62.18	11	59.30	59.80	-2	1,088	-0.18%
2018/04/09	0	0.00	19	56.39	60.90	-19	926	-2.05%
2018/04/03	2	56.55	0	0.00	55.40	2	816	0.24%
2018/04/02	1	54.30	1	55.60	54.60	0	764	0.00%
2018/03/31	2	55.05	8	55.23	55.20	-6	730	-0.82%
2018/03/30	0	0.00	3	53.60	52.30	-3	663	-0.45%
2018/03/29	7	54.36	4	53.70	53.30	3	650	0.46%
2018/03/28	1	53.20	4	52.20	53.00	-3	623	-0.48%
2018/03/27	18	54.20	2	56.60	53.50	16	598	2.67%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/19	0	0.00	1	47.20	47.15	-1	399	-0.25%
2018/03/16	1	46.90	7	46.74	46.35	-6	398	-1.51%
2018/03/15	1	47.10	0	0.00	47.10	1	392	0.25%
2018/03/13	6	45.15	1	44.40	45.05	5	368	1.36%
2018/03/05	1	43.50	0	0.00	43.20	1	372	0.27%
2018/02/09	0	0.00	2	40.85	41.40	-2	446	-0.45%
2018/01/30	0	0.00	16	49.50	49.35	-16	571	-2.80%
2018/01/29	3	49.90	5	50.46	50.00	-2	607	-0.33%
2018/01/19	12	49.90	0	0.00	49.55	12	669	1.79%
2018/01/18	4	50.15	0	0.00	49.70	4	667	0.60%
2018/01/16	2	51.50	2	51.10	50.60	0	672	0.00%
2018/01/10	0	0.00	1	51.00	50.00	-1	646	-0.15%
2018/01/03	2	51.30	0	0.00	50.40	2	654	0.31%