世界 (5347)-凱基-嘉義券商分點個股進出

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

世界

(5347)

可現股當沖

股價
83.3
漲跌
▼2.1
漲幅
-2.46%
成交量
6,134張
產業
上櫃半導體類股▼2.59%
1077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

世界 (5347)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/24	2	82.80	5.1	85.25	85.40	-3.1	13,050	-0.02%
2024/04/23	2	82.05	0	0.00	82.30	2	12,963	0.02%
2024/04/22	1	81.20	0	0.00	81.20	1	12,978	0.01%
2024/04/19	3.3	81.42	23.3	82.63	81.20	-20	12,842	-0.16%
2024/04/18	1.2	84.44	4	85.60	86.30	-2.9	12,613	-0.02%
2024/04/17	6	84.13	0.1	84.40	84.70	5.9	12,497	0.05%
2024/04/16	1.1	82.81	1	82.70	83.10	0.1	12,400	0.00%
2024/04/15	4.2	85.07	0.1	85.30	84.90	4.1	12,279	0.03%
2024/04/12	1	87.90	0	0.00	87.70	1	12,146	0.01%
2024/04/11	5	86.50	2	87.55	88.00	3	12,086	0.02%
2024/04/10	1.2	86.69	1	87.50	86.90	0.2	11,971	0.00%
2024/04/09	3.1	87.37	1.4	87.27	87.10	1.7	11,937	0.01%
2024/04/08	0	0.00	2	85.80	86.10	-2	11,879	-0.02%
2024/04/03	6	84.62	7	84.80	85.00	-1	11,878	-0.01%
2024/04/02	0	0.00	1	85.30	84.80	-1	11,948	-0.01%
2024/04/01	2	84.70	1.1	84.58	84.60	0.9	12,193	0.01%
2024/03/29	2	84.60	3	85.17	85.50	-1	12,083	-0.01%
2024/03/27	0	0.00	2	84.75	86.20	-2	11,713	-0.02%
2024/03/26	5.3	85.68	6.2	84.85	85.10	-0.9	11,645	-0.01%
2024/03/25	4.3	86.69	1.2	86.46	86.30	3.1	11,427	0.03%
2024/03/22	3.1	87.84	2	88.00	87.90	1.1	11,365	0.01%
2024/03/21	0	0.00	8	90.29	89.80	-8	10,946	-0.07%
2024/03/20	14.1	89.32	14	89.76	89.70	0.1	10,714	0.00%
2024/03/19	7	89.94	4.3	88.58	90.80	2.7	10,121	0.03%
2024/03/18	4.2	84.88	4.1	85.46	84.80	0.1	9,386	0.00%
2024/03/15	4.1	83.35	0	0.00	83.90	4.1	9,116	0.04%
2024/03/14	3.1	82.17	11.1	82.70	82.40	-8	8,838	-0.09%
2024/03/13	6	83.95	4.2	84.30	82.70	1.8	8,627	0.02%
2024/03/12	3	79.73	43.8	78.99	81.20	-40.8	7,739	-0.53%
2024/03/11	1	73.40	1	73.40	73.90	0	7,115	0.00%
2024/03/08	10	75.11	7	75.11	74.20	3	7,449	0.04%
2024/03/06	1	72.80	0	0.00	72.80	1	7,738	0.01%
2024/03/05	0.3	73.20	15	72.60	72.60	-14.7	8,252	-0.18%
2024/03/04	16	73.49	1	73.30	73.50	15	8,703	0.17%
2024/03/01	0	0.00	0.1	73.00	72.60	-0.1	9,179	0.00%
2024/02/29	0.1	71.80	0	0.00	72.20	0.1	9,902	0.00%
2024/02/26	1	72.40	0	0.00	72.20	1	11,785	0.01%
2024/02/23	0.1	73.90	0	0.00	72.90	0.1	12,337	0.00%
2024/02/20	1	75.00	0	0.00	74.30	1	13,533	0.01%
2024/02/19	0.1	74.70	0	0.00	75.30	0.1	13,646	0.00%
2024/02/16	1	74.80	5.1	74.51	74.80	-4.1	13,746	-0.03%
2024/02/15	1	73.50	1	73.40	73.90	0	13,852	0.00%
2024/02/02	0	0.00	0.1	73.60	72.60	-0.1	13,767	0.00%
2024/01/31	10.1	73.20	0.2	73.80	73.50	9.9	14,280	0.07%
2024/01/30	9.2	73.54	0	0.00	73.10	9.2	14,228	0.06%
2024/01/29	0.2	74.20	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	0.2	75.00	0	0.00	74.80	0.2	14,319	0.00%
2024/01/25	2	76.10	1	76.00	76.30	1	14,328	0.01%
2024/01/24	0	0.00	0.1	75.10	75.00	-0.1	14,305	0.00%
2024/01/23	0	0.00	3	74.20	74.90	-3	14,351	-0.02%
2024/01/19	11	74.55	0.1	74.90	74.40	11	14,281	0.08%
2024/01/18	3.1	72.85	1	72.40	72.70	2.1	14,140	0.01%
2024/01/17	1.2	73.89	0	0.00	73.90	1.2	14,076	0.01%
2024/01/16	1.3	75.67	0	0.00	76.00	1.3	13,957	0.01%
2024/01/15	1	77.80	0	0.00	77.80	1	13,883	0.01%
2024/01/12	0.2	78.50	0	0.00	77.50	0.2	13,946	0.00%
2024/01/08	1.1	78.52	1	79.00	78.10	0.1	14,142	0.00%
2024/01/05	32	79.32	0.1	79.50	78.60	31.9	14,333	0.22%
2024/01/04	0	0.00	20	78.40	78.50	-20	14,439	-0.14%
2024/01/03	1.2	77.98	0	0.00	78.30	1.2	14,488	0.01%
2024/01/02	1.2	80.08	0	0.00	79.70	1.2	14,447	0.01%
2023/12/29	0	0.00	13	81.29	81.50	-13	14,443	-0.09%
2023/12/28	0	0.00	1.3	81.06	81.10	-1.3	14,403	-0.01%
2023/12/27	6.1	80.26	5.9	80.57	81.00	0.2	14,295	0.00%
2023/12/26	0	0.00	1	78.30	78.50	-1	14,049	-0.01%
2023/12/25	0	0.00	2	78.10	78.00	-2	14,090	-0.01%
2023/12/21	10.2	77.31	0	0.00	77.40	10.2	14,130	0.07%
2023/12/20	0	0.00	0.5	77.90	78.20	-0.5	14,140	0.00%
2023/12/19	7.4	77.15	0	0.00	77.20	7.4	14,108	0.05%
2023/12/18	5.2	78.80	0	0.00	78.90	5.2	13,998	0.04%
2023/12/14	1.2	79.44	0	0.00	80.00	1.2	13,921	0.01%
2023/12/13	0	0.00	4.1	80.22	79.40	-4.1	13,861	-0.03%
2023/12/12	1	79.40	1	79.40	79.60	0	13,775	0.00%
2023/12/11	0.4	78.90	2	78.70	78.60	-1.6	13,729	-0.01%
2023/12/08	2	78.60	2	78.75	78.70	0	13,717	0.00%
2023/12/07	2	77.80	1	78.80	77.70	1	13,677	0.01%
2023/12/06	2.1	78.34	1	77.50	77.50	1.1	13,573	0.01%
2023/12/05	6.3	78.29	0.1	78.40	77.80	6.3	13,430	0.05%
2023/12/04	0.1	81.20	4.1	81.05	80.90	-4.1	13,054	-0.03%
2023/12/01	12.5	78.46	0	0.00	78.90	12.5	12,759	0.10%
2023/11/30	1	80.40	0	0.00	79.80	1	12,367	0.01%
2023/11/29	2	80.00	2.5	80.46	79.50	-0.5	11,940	0.00%
2023/11/28	7	79.99	1	79.80	79.10	6	11,527	0.05%
2023/11/27	7.4	82.11	2	81.25	79.70	5.4	11,025	0.05%
2023/11/24	8	86.41	30.2	86.00	85.50	-22.2	10,300	-0.22%
2023/11/23	32.1	85.16	12.3	83.45	83.40	19.8	9,265	0.21%
2023/11/22	0	0.00	7.1	80.65	81.10	-7.1	8,342	-0.09%
2023/11/21	2.1	79.66	7.3	80.13	78.70	-5.2	7,853	-0.07%
2023/11/20	1.1	76.29	5.2	77.40	78.00	-4.2	7,333	-0.06%
2023/11/17	1.2	73.90	1.1	73.51	73.80	0.1	6,902	0.00%
2023/11/15	0.7	71.40	1.1	71.31	71.60	-0.5	6,740	-0.01%
2023/11/14	0.1	69.30	6.6	70.18	71.20	-6.6	6,718	-0.10%
2023/11/13	0	0.00	4.1	68.71	68.90	-4.1	6,563	-0.06%
2023/11/09	16.5	68.07	0	0.00	67.50	16.5	6,437	0.26%
2023/11/08	7.4	69.50	3	69.40	69.70	4.4	6,160	0.07%
2023/11/07	1	72.70	0	0.00	72.70	1	5,856	0.02%
2023/11/06	1	73.00	0	0.00	73.10	1	5,914	0.02%
2023/11/01	0	0.00	2	71.60	71.60	-2	5,822	-0.03%
2023/10/31	2	70.20	0	0.00	70.10	2	5,846	0.03%
2023/10/26	0.1	71.90	0	72.00	71.30	0.1	5,970	0.00%
2023/10/24	1	73.00	0	0.00	72.80	1	5,896	0.02%
2023/10/20	0.1	73.80	0	0.00	73.60	0.1	5,910	0.00%
2023/10/19	0.1	73.93	1.1	74.71	74.50	-1	5,914	-0.02%
2023/10/18	0.1	74.00	0.1	74.70	74.00	0	5,959	0.00%
2023/10/17	0	0.00	1.1	74.72	74.50	-1.1	5,934	-0.02%
2023/10/16	0.2	73.90	0	0.00	72.70	0.2	5,903	0.00%
2023/10/13	0	76.00	2.2	75.81	75.40	-2.2	5,828	-0.04%
2023/10/12	1	74.00	24.3	72.31	74.20	-23.3	5,629	-0.41%
2023/10/11	0	0.00	1	71.00	70.80	-1	5,533	-0.02%
2023/10/05	0	0.00	0.1	71.70	71.90	-0.1	5,494	0.00%
2023/10/02	5	69.00	2	69.10	69.10	3	5,492	0.05%
2023/09/27	3	67.50	0	0.00	67.80	3	5,594	0.05%
2023/09/26	4.5	68.49	0	0.00	68.00	4.5	5,588	0.08%
2023/09/22	2.3	68.65	0	0.00	69.00	2.3	5,638	0.04%
2023/09/20	0	0.00	3	69.93	69.30	-3	5,655	-0.05%
2023/09/19	5	70.60	1	70.80	70.40	4	5,661	0.07%
2023/09/18	5	71.60	0	0.00	71.20	5	5,684	0.09%
2023/09/15	0	0.00	1.1	72.01	72.00	-1.1	5,699	-0.02%
2023/09/14	1.2	71.95	0	0.00	71.80	1.2	5,719	0.02%
2023/09/13	17.6	71.36	2	71.40	71.40	15.6	5,692	0.27%
2023/09/12	4.2	70.57	4	70.78	71.30	0.2	5,705	0.00%
2023/09/08	0.2	69.60	0	0.00	69.20	0.2	5,650	0.00%
2023/09/07	2	70.00	0	0.00	69.90	2	5,671	0.04%
2023/09/06	2	70.40	0	0.00	70.30	2	5,635	0.04%
2023/09/05	0.3	70.40	0	0.00	70.50	0.3	5,616	0.01%
2023/09/04	1	70.80	2	71.00	70.80	-1	5,597	-0.02%
2023/09/01	1	69.70	3	69.73	69.60	-2	5,535	-0.04%
2023/08/31	2	68.60	0	0.00	68.30	2	5,478	0.04%
2023/08/30	1	68.80	0.1	69.40	69.20	0.9	5,435	0.02%
2023/08/29	0.1	68.30	0	0.00	68.50	0.1	5,443	0.00%
2023/08/28	0	0.00	5.6	69.41	68.30	-5.6	5,436	-0.10%
2023/08/25	5.3	67.42	0.5	67.64	67.80	4.8	5,384	0.09%
2023/08/23	0.4	68.41	0	0.00	68.40	0.4	5,261	0.01%
2023/08/21	2.4	68.69	1	70.30	68.70	1.4	5,228	0.03%
2023/08/18	1	70.80	0	0.00	70.40	1	5,102	0.02%
2023/08/17	0.2	71.14	0	0.00	71.30	0.2	4,993	0.00%
2023/08/15	2	72.15	0	0.00	71.80	2	4,949	0.04%
2023/08/11	1	72.60	0	0.00	72.60	1	4,947	0.02%
2023/08/10	1.6	73.74	0.1	73.70	74.00	1.5	4,956	0.03%
2023/08/09	2	74.50	0	0.00	74.30	2	4,846	0.04%
2023/08/07	0.2	75.30	0	0.00	75.80	0.2	4,785	0.00%
2023/08/02	1.2	76.26	0	0.00	75.70	1.2	4,685	0.02%
2023/08/01	0	0.00	1.1	78.17	78.40	-1.1	4,539	-0.02%
2023/07/31	0	0.00	0.1	77.60	77.30	-0.1	4,481	0.00%
2023/07/28	0	0.00	1	77.10	77.20	-1	4,496	-0.02%
2023/07/26	2.5	76.25	0	0.00	75.60	2.5	4,515	0.05%
2023/07/25	1.2	77.16	0	0.00	77.00	1.2	4,505	0.03%
2023/07/24	0.3	77.80	0	0.00	77.60	0.3	4,472	0.01%
2023/07/21	1.5	78.30	0	0.00	78.00	1.5	4,464	0.03%
2023/07/18	2	80.80	0	0.00	80.80	2	4,387	0.05%
2023/07/17	5	81.42	0	0.00	81.30	5	4,426	0.11%
2023/07/14	0	0.00	1	81.20	80.80	-1	4,500	-0.02%
2023/07/13	3	79.27	0	0.00	79.70	3	4,465	0.07%
2023/07/12	0.7	80.29	0	0.00	80.00	0.7	4,442	0.02%
2023/07/10	0.4	80.65	0.2	81.55	80.00	0.2	4,428	0.00%
2023/07/07	1.2	81.50	0	0.00	80.50	1.2	4,407	0.03%
2023/07/06	1.3	82.67	0	84.00	83.50	1.3	4,317	0.03%
2023/07/05	0.1	84.40	1	84.20	83.70	-0.9	4,229	-0.02%
2023/07/03	4.4	88.33	0	88.90	87.70	4.4	4,090	0.11%
2023/06/30	0.2	87.40	0.1	88.20	88.00	0.1	4,064	0.00%
2023/06/29	1	86.30	0	0.00	86.10	1	4,041	0.02%
2023/06/27	0.1	87.40	0	0.00	87.00	0.1	4,096	0.00%
2023/06/21	1	88.50	0	0.00	88.20	1	4,186	0.02%
2023/06/20	2.6	88.52	0	0.00	88.10	2.6	4,293	0.06%
2023/06/19	7	89.47	0.5	89.90	89.30	6.5	4,273	0.15%
2023/06/16	2.1	91.27	0	0.00	90.30	2.1	4,285	0.05%
2023/06/14	0.1	92.80	0.1	93.30	92.90	0	4,374	0.00%
2023/06/13	0	0.00	0.1	94.00	92.50	-0.1	4,360	0.00%
2023/06/12	0.1	93.00	1	92.80	93.00	-0.9	4,330	-0.02%
2023/06/09	1	93.20	0	0.00	93.40	1	4,346	0.02%
2023/06/08	0.3	93.50	0	0.00	93.00	0.3	4,341	0.01%
2023/06/07	0	0.00	1.2	94.48	94.80	-1.2	4,381	-0.03%
2023/06/06	0.1	91.10	0	0.00	91.30	0.1	4,377	0.00%
2023/06/05	0	0.00	0	92.80	92.70	0	4,373	0.00%
2023/06/02	0	91.10	0	0.00	91.90	0	4,363	0.00%
2023/06/01	0.1	91.80	0	0.00	91.60	0.1	4,368	0.00%
2023/05/30	0.1	93.60	0	0.00	93.80	0.1	4,393	0.00%
2023/05/29	0	0.00	1.1	94.25	94.10	-1.1	4,419	-0.02%
2023/05/26	1	93.10	4.6	93.83	92.80	-3.6	4,503	-0.08%
2023/05/22	0	0.00	10	89.80	89.50	-10	4,825	-0.21%
2023/05/18	10	90.92	5.2	91.30	90.80	4.8	4,914	0.10%
2023/05/17	0.1	90.70	0	0.00	90.20	0.1	5,066	0.00%
2023/05/10	1	89.00	0	0.00	89.20	1	5,463	0.02%
2023/05/08	0	0.00	0.1	90.00	89.80	-0.1	5,594	0.00%
2023/05/04	0.2	87.10	0.1	88.20	89.30	0.1	5,810	0.00%
2023/05/03	0	0.00	0.2	89.05	88.20	-0.2	5,880	0.00%
2023/05/02	1	85.50	0.8	86.09	87.50	0.2	6,204	0.00%
2023/04/28	0	0.00	1	87.90	86.70	-1	6,490	-0.02%
2023/04/27	1.2	85.95	0	0.00	85.60	1.2	6,575	0.02%
2023/04/26	1	86.30	0	0.00	85.50	1	6,624	0.02%
2023/04/25	1.2	87.65	0	0.00	87.00	1.2	6,709	0.02%
2023/04/24	5.8	89.80	0	0.00	88.90	5.8	6,824	0.09%
2023/04/20	2	90.50	0	0.00	90.30	2	6,978	0.03%
2023/04/19	1.3	91.78	0	0.00	90.90	1.3	7,214	0.02%
2023/04/18	1.2	92.75	0	0.00	92.10	1.2	7,596	0.02%
2023/04/17	0.2	93.80	0	0.00	93.80	0.2	7,735	0.00%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/06	5	96.30	0	0.00	95.90	5	7,777	0.06%
2023/03/31	0	0.00	0.1	97.10	96.90	-0.1	7,782	0.00%
2023/03/30	0	97.10	0	0.00	97.50	0	7,815	0.00%
2023/03/29	0.4	96.44	0	0.00	96.00	0.4	7,814	0.00%
2023/03/28	1	97.90	0	0.00	98.90	1	7,825	0.01%
2023/03/27	1	99.20	1.1	99.94	99.00	-0.1	7,922	0.00%
2023/03/23	1	98.00	2.3	96.70	98.00	-1.3	7,842	-0.02%
2023/03/22	0.1	94.60	0	0.00	94.20	0.1	7,774	0.00%
2023/03/21	1.2	93.71	0	0.00	93.70	1.2	7,849	0.02%
2023/03/17	0	0.00	0.4	94.85	95.90	-0.4	7,928	-0.01%
2023/03/16	0	0.00	2	91.80	91.80	-2	7,841	-0.03%
2023/03/15	0	92.50	0.1	92.90	91.50	0	7,893	0.00%
2023/03/13	0.1	91.50	0	0.00	92.50	0.1	7,947	0.00%
2023/03/10	0.1	92.40	2	91.30	91.70	-2	7,997	-0.02%
2023/03/09	2.1	94.99	0	0.00	93.90	2.1	8,118	0.03%
2023/03/08	0	0.00	3	94.77	94.80	-3	8,138	-0.04%
2023/03/07	0	0.00	0.2	94.63	94.40	-0.2	8,131	0.00%
2023/03/06	0	0.00	1.4	94.37	94.30	-1.4	8,136	-0.02%
2023/03/02	0	0.00	12	92.43	92.60	-12	8,090	-0.15%
2023/03/01	15	90.19	0	0.00	93.40	15	8,175	0.18%
2023/02/24	0	0.00	1	94.70	92.50	-1	8,181	-0.01%
2023/02/23	5	93.34	2.1	93.60	93.40	2.9	8,204	0.04%
2023/02/22	5.4	90.07	6.1	91.64	91.70	-0.7	8,356	-0.01%
2023/02/21	0	0.00	2	94.90	95.00	-2	8,345	-0.02%
2023/02/20	2	93.20	0	0.00	93.50	2	8,479	0.02%
2023/02/17	0	91.40	1	91.70	92.40	-1	8,752	-0.01%
2023/02/16	1	93.70	1	92.90	92.70	0	8,847	0.00%
2023/02/15	5.7	93.71	0	0.00	92.40	5.7	9,097	0.06%
2023/02/14	1	96.80	1	97.70	97.20	0	9,016	0.00%
2023/02/13	0.1	96.40	0	0.00	96.80	0.1	9,109	0.00%
2023/02/10	3.1	98.38	3.4	97.44	98.70	-0.3	9,040	0.00%
2023/02/09	0	0.00	1	95.10	95.50	-1	8,938	-0.01%
2023/02/08	0	0.00	0.1	97.40	95.70	-0.1	8,956	0.00%
2023/02/07	1	94.20	0	0.00	95.30	1	8,863	0.01%
2023/02/06	0.4	94.61	0	0.00	93.60	0.4	9,066	0.00%
2023/02/02	1	98.00	0	0.00	96.80	1	9,008	0.01%
2023/01/31	2.2	97.33	1.1	99.80	99.70	1.1	8,795	0.01%
2023/01/30	1	99.00	13.3	100.62	101.00	-12.3	8,464	-0.15%
2023/01/17	0.4	91.83	4.4	91.76	92.00	-4	8,194	-0.05%
2023/01/16	0	0.00	1	89.10	89.30	-1	8,114	-0.01%
2023/01/13	5.4	90.27	5	89.30	88.20	0.4	8,124	0.00%
2023/01/12	4	89.33	2.4	89.75	90.00	1.6	8,014	0.02%
2023/01/11	1.1	91.09	2	92.55	92.60	-0.9	7,883	-0.01%
2023/01/10	4	92.93	4	93.18	91.70	0	7,836	0.00%
2023/01/09	4	91.25	4.2	92.12	93.40	-0.2	7,676	0.00%
2023/01/06	5.2	89.33	7.8	90.20	90.80	-2.6	7,420	-0.03%
2023/01/05	1	85.30	3.3	82.58	84.80	-2.3	6,972	-0.03%
2023/01/04	0	0.00	1	80.30	80.50	-1	6,909	-0.01%
2022/12/28	0.3	78.40	1	78.40	77.80	-0.7	7,004	-0.01%
2022/12/20	0.1	84.00	0	0.00	81.30	0.1	7,064	0.00%
2022/12/19	0	0.00	2.5	85.26	84.60	-2.5	7,070	-0.04%
2022/12/16	0.9	81.48	0	0.00	82.30	0.9	6,965	0.01%
2022/12/14	1	84.30	1	82.90	83.50	0	7,154	0.00%
2022/12/13	1.2	85.90	1.1	86.69	83.80	0.1	7,106	0.00%
2022/12/07	0	0.00	2	83.90	83.30	-2	6,902	-0.03%
2022/12/05	0	0.00	0.1	87.10	86.50	-0.1	6,886	0.00%
2022/12/02	1	86.80	1.3	86.82	86.80	-0.3	6,936	0.00%
2022/12/01	1.3	86.61	3	86.56	87.10	-1.7	6,920	-0.02%
2022/11/30	3	82.59	1	82.60	82.30	2	6,787	0.03%
2022/11/25	0.3	84.00	0	0.00	83.90	0.3	6,770	0.00%
2022/11/23	0	0.00	5	84.40	83.20	-5	6,779	-0.07%
2022/11/21	1.5	85.11	4	86.48	83.70	-2.6	6,762	-0.04%
2022/11/18	3.2	89.82	9.1	88.70	88.10	-5.9	6,627	-0.09%
2022/11/17	1.4	85.70	2.1	90.19	90.70	-0.7	6,483	-0.01%
2022/11/16	0	0.00	5.1	86.69	87.20	-5.1	6,395	-0.08%
2022/11/15	6	84.75	8.1	84.76	85.50	-2.1	6,169	-0.03%
2022/11/14	2.4	81.49	3.1	81.36	80.80	-0.7	5,930	-0.01%
2022/11/11	4.7	79.56	5.3	81.02	80.90	-0.6	5,877	-0.01%
2022/11/10	0	0.00	10	74.13	74.10	-10	5,629	-0.18%
2022/11/09	1	72.00	8.1	70.79	73.00	-7.1	5,590	-0.13%
2022/11/08	0	0.00	1.1	69.09	69.10	-1.1	5,547	-0.02%
2022/11/07	0	0.00	0.3	66.20	67.50	-0.3	5,611	-0.01%
2022/11/02	1.3	64.62	0	0.00	66.00	1.3	5,664	0.02%
2022/10/31	0	0.00	1.1	66.07	66.40	-1.1	5,609	-0.02%
2022/10/25	0.1	64.30	7	63.80	62.60	-6.9	6,094	-0.11%
2022/10/24	7	65.23	1.3	65.76	64.80	5.7	6,098	0.09%
2022/10/21	1	64.00	5.5	63.60	63.50	-4.5	6,095	-0.07%
2022/10/18	0.3	63.00	0	0.00	63.00	0.3	6,072	0.00%
2022/10/14	0	0.00	1.1	62.60	63.50	-1.1	6,156	-0.02%
2022/10/12	0.1	60.30	0	0.00	60.30	0.1	6,178	0.00%
2022/10/11	2.3	63.20	0	0.00	61.00	2.3	6,153	0.04%
2022/10/07	6	67.40	0	0.00	66.80	6	6,176	0.10%
2022/10/06	0.1	68.10	0	0.00	68.80	0.1	6,221	0.00%
2022/10/05	0	0.00	1.2	69.29	68.50	-1.2	6,257	-0.02%
2022/10/04	1	66.80	2.3	67.54	67.30	-1.3	6,284	-0.02%
2022/10/03	1	65.00	1	64.00	65.10	0	6,301	0.00%
2022/09/30	0.1	62.30	1.1	64.38	65.00	-1	6,420	-0.02%
2022/09/29	1	64.40	0	0.00	63.50	1	6,543	0.02%
2022/09/28	1	64.79	0	0.00	63.30	1	6,594	0.02%
2022/09/26	5.4	65.26	2	65.50	64.40	3.4	6,777	0.05%
2022/09/22	1.3	68.37	0	0.00	68.00	1.3	6,930	0.02%
2022/09/21	8	69.43	11	68.77	69.80	-3	6,932	-0.04%
2022/09/19	5	72.60	0	0.00	72.50	5	6,756	0.07%
2022/09/16	7	73.73	0	0.00	73.10	7	6,796	0.10%
2022/09/15	5	75.40	0.1	75.55	75.40	4.9	6,849	0.07%
2022/09/14	1	72.80	3	73.63	73.80	-2	6,947	-0.03%
2022/09/13	11	75.27	0.6	75.55	75.50	10.4	6,951	0.15%
2022/09/12	2	76.50	1.1	75.90	75.00	0.9	6,943	0.01%
2022/09/08	0	0.00	6.1	74.20	74.00	-6.1	6,996	-0.09%
2022/09/07	6.1	70.37	0.1	72.40	71.80	6	6,988	0.09%
2022/09/06	0	0.00	18.1	72.62	71.80	-18.1	6,980	-0.26%
2022/09/05	9.1	70.85	0	0.00	71.50	9.1	7,060	0.13%
2022/09/02	2.1	72.11	0	0.00	72.00	2.1	7,206	0.03%
2022/09/01	3	72.83	0	0.00	72.50	3	7,189	0.04%
2022/08/31	0	72.70	1	73.33	74.40	-1	7,156	-0.01%
2022/08/30	0	0.00	4	73.88	73.30	-4	7,145	-0.06%
2022/08/29	8.1	73.00	0.5	73.80	73.20	7.6	7,129	0.11%
2022/08/26	0	0.00	3	76.67	76.60	-3	7,096	-0.04%
2022/08/24	0	0.00	0.1	75.80	75.20	-0.1	7,171	0.00%
2022/08/23	1	75.00	0	0.00	74.20	1	7,223	0.01%
2022/08/22	2	73.95	5.9	73.81	74.10	-3.9	7,228	-0.05%
2022/08/19	1	75.20	0	0.00	75.00	1	7,267	0.01%
2022/08/18	1.9	75.73	2	75.60	76.00	-0.1	7,292	0.00%
2022/08/17	6	77.51	0	0.00	77.20	6	7,294	0.08%
2022/08/16	1.1	76.05	1	77.10	76.20	0.1	7,369	0.00%
2022/08/15	1	77.90	2	77.40	78.20	-1	7,379	-0.01%
2022/08/12	0.4	75.10	8.6	76.28	76.60	-8.2	7,295	-0.11%
2022/08/11	1	72.20	3	72.43	73.90	-2	7,205	-0.03%
2022/08/10	4.1	70.48	0	0.00	70.40	4.1	7,157	0.06%
2022/08/09	3.2	71.86	4	72.50	72.00	-0.8	7,132	-0.01%
2022/08/08	6.3	74.13	1	74.90	73.40	5.3	7,087	0.07%
2022/08/05	2.1	74.81	11.1	75.63	74.90	-9	7,031	-0.13%
2022/08/04	5	72.24	6.2	72.49	73.00	-1.2	6,886	-0.02%
2022/08/03	2	68.20	8.1	68.12	69.70	-6.1	6,740	-0.09%
2022/08/02	2.5	67.93	0	0.00	68.20	2.5	6,575	0.04%
2022/08/01	4	71.23	3	71.07	70.70	1	6,525	0.02%
2022/07/29	7	72.66	0	0.00	72.00	7	6,510	0.11%
2022/07/27	2	71.40	2	70.75	72.10	0	6,491	0.00%
2022/07/26	2	70.90	0	0.00	71.00	2	6,483	0.03%
2022/07/25	3	73.30	3	73.73	72.80	0	6,465	0.00%
2022/07/22	3	76.80	0	0.00	75.20	3	6,496	0.05%
2022/07/21	3	75.10	0	0.00	75.90	3	6,501	0.05%
2022/07/20	0	0.00	3	74.73	73.50	-3	6,451	-0.05%
2022/07/18	3	72.93	2	73.80	73.00	1	6,453	0.02%
2022/07/15	2	72.40	5	72.04	73.10	-3	6,416	-0.05%
2022/07/14	1	70.60	0	0.00	70.90	1	6,348	0.02%
2022/07/12	5	68.70	0	0.00	67.90	5	6,267	0.08%
2022/07/11	1	71.00	0.1	71.80	71.30	1	6,257	0.02%
2022/07/08	1	71.30	0.3	72.01	71.80	0.7	6,256	0.01%
2022/07/07	0	0.00	3	69.43	69.70	-3	6,167	-0.05%
2022/07/06	1.3	68.10	0	0.00	65.30	1.3	6,078	0.02%
2022/07/05	0	0.00	3	70.27	69.10	-3	6,028	-0.05%
2022/07/04	3.1	66.62	1	67.70	67.50	2.1	5,980	0.03%
2022/07/01	1	75.00	0	0.00	73.30	1	5,839	0.02%
2022/06/30	2	77.30	1	78.60	76.80	1	5,892	0.02%
2022/06/29	2	80.85	0	0.00	79.90	2	5,768	0.03%
2022/06/28	3.4	84.67	0	0.00	82.80	3.4	5,701	0.06%
2022/06/27	2	85.85	0	0.00	85.00	2	5,706	0.04%
2022/06/22	12.1	84.34	10	85.01	83.70	2.1	5,546	0.04%
2022/06/20	0	0.00	1	91.50	89.10	-1	5,392	-0.02%
2022/06/17	4	90.35	1	91.00	90.60	3	5,349	0.06%
2022/06/16	1.4	93.13	0	0.00	93.00	1.4	5,242	0.03%
2022/06/15	3	95.53	0	0.00	95.50	3	5,177	0.06%
2022/06/14	0.2	95.40	1	96.70	96.50	-0.8	5,245	-0.01%
2022/06/13	4.1	96.13	2	96.50	95.60	2.1	5,217	0.04%
2022/06/08	0	0.00	1	102.00	103.00	-1	5,149	-0.02%
2022/06/06	0	0.00	3.1	101.19	102.50	-3.1	5,222	-0.06%
2022/06/02	5.3	101.41	0	0.00	101.00	5.3	5,241	0.10%
2022/06/01	2.3	104.06	0	0.00	103.50	2.3	5,270	0.04%
2022/05/31	1	104.00	1.1	106.82	107.00	-0.1	5,238	0.00%
2022/05/30	0	0.00	9.1	102.10	103.50	-9.1	5,156	-0.18%
2022/05/27	4	98.50	0	0.00	98.20	4	5,112	0.08%
2022/05/26	11.1	98.80	0	0.00	97.40	11.1	5,127	0.22%
2022/05/25	3	99.50	2.1	100.00	101.00	0.9	5,078	0.02%
2022/05/24	4.5	100.81	0	0.00	99.80	4.5	5,092	0.09%
2022/05/23	0	0.00	1	106.50	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	3	107.50	107.50	-3	4,925	-0.06%
2022/05/17	0	0.00	17.1	106.97	107.00	-17.1	4,887	-0.35%
2022/05/16	0	0.00	0.3	106.00	104.50	-0.3	4,925	-0.01%
2022/05/13	0	0.00	0.3	104.00	104.00	-0.3	5,057	-0.01%
2022/05/11	0	0.00	0.1	101.00	102.00	-0.1	5,200	0.00%
2022/05/10	0.1	97.60	3.1	100.50	101.00	-3	5,295	-0.06%
2022/05/09	18.4	100.27	0	0.00	99.50	18.4	5,337	0.34%
2022/05/05	2	106.00	0	0.00	107.50	2	5,477	0.04%
2022/05/04	0	0.00	0.1	106.00	105.50	-0.1	5,627	0.00%
2022/05/03	1.1	104.32	0	0.00	104.00	1.1	5,655	0.02%
2022/04/29	0	0.00	1.1	105.14	105.50	-1.1	5,680	-0.02%
2022/04/28	0	0.00	0.6	102.42	103.50	-0.6	5,771	-0.01%
2022/04/27	1.1	96.55	0.5	98.36	98.50	0.6	5,692	0.01%
2022/04/26	0	102.00	0	0.00	102.00	0	5,651	0.00%
2022/04/25	1.1	101.14	0	0.00	103.00	1.1	5,679	0.02%
2022/04/22	2	105.75	0	0.00	106.00	2	5,704	0.04%
2022/04/21	3	108.00	0	0.00	109.00	3	5,748	0.05%
2022/04/20	0	0.00	0.1	109.50	109.00	-0.1	5,791	0.00%
2022/04/18	1	108.50	0	0.00	108.00	1	5,931	0.02%
2022/04/15	1.1	108.27	0	0.00	108.00	1.1	5,999	0.02%
2022/04/14	1	112.50	0	0.00	112.00	1	6,000	0.02%
2022/04/13	0	0.00	0.1	115.00	114.00	-0.1	6,015	0.00%
2022/04/12	0.2	113.00	0	0.00	112.50	0.2	6,048	0.00%
2022/04/11	2	113.00	1	113.50	114.00	1	6,074	0.02%
2022/04/08	1	115.00	0	0.00	116.50	1	6,153	0.02%
2022/04/06	5.2	115.44	2	115.75	118.00	3.2	6,035	0.05%
2022/04/01	1.1	121.55	1	122.50	122.00	0.1	5,870	0.00%
2022/03/31	2	124.50	0.3	124.00	124.50	1.7	5,845	0.03%
2022/03/30	0	124.00	0	0.00	124.00	0	5,856	0.00%
2022/03/29	2	121.00	2	121.00	121.00	0	5,859	0.00%
2022/03/28	1	118.54	1	119.50	120.50	0	5,875	0.00%
2022/03/24	0.1	122.50	0	0.00	122.00	0.1	5,851	0.00%
2022/03/21	0	0.00	0	124.50	124.00	0	5,961	0.00%
2022/03/18	1	123.50	1	123.00	124.00	0	6,003	0.00%
2022/03/17	0.1	123.00	0	0.00	123.00	0.1	6,109	0.00%
2022/03/16	0	0.00	0.1	119.00	115.00	-0.1	6,054	0.00%
2022/03/15	1.2	118.21	1	119.50	116.50	0.2	6,112	0.00%
2022/03/10	0	0.00	0.1	125.00	124.00	-0.1	6,202	0.00%
2022/03/09	0	0.00	1.1	122.55	122.00	-1.1	6,295	-0.02%
2022/03/08	3.2	121.22	2	122.25	121.00	1.2	6,490	0.02%
2022/03/07	2	123.00	2	123.75	123.50	0	6,505	0.00%
2022/03/04	1.3	126.71	1	127.50	127.00	0.3	6,506	0.00%
2022/03/02	0	0.00	3.5	131.63	133.50	-3.5	6,430	-0.05%
2022/02/23	0.1	125.50	0	0.00	124.50	0.1	6,327	0.00%
2022/02/22	1	126.00	0	0.00	126.50	1	6,402	0.02%
2022/02/21	1.2	126.58	1	127.50	126.50	0.2	6,396	0.00%
2022/02/10	2	128.50	0	0.00	130.50	2	6,657	0.03%
2022/02/09	0	0.00	2	127.50	127.50	-2	6,697	-0.03%
2022/02/07	2.2	126.50	0	0.00	123.50	2.2	6,906	0.03%
2022/01/26	3.3	131.41	2	131.75	130.50	1.3	7,198	0.02%
2022/01/25	0	0.00	10	136.50	139.00	-10	7,862	-0.13%
2022/01/24	10	135.00	0	0.00	137.50	10	7,934	0.13%
2022/01/19	1.1	138.09	0	0.00	138.50	1.1	8,317	0.01%
2022/01/17	1	140.00	0	0.00	140.50	1	8,472	0.01%
2022/01/14	1	137.50	1	138.00	139.00	0	8,543	0.00%
2022/01/13	1.1	139.95	0	0.00	139.00	1.1	8,517	0.01%
2022/01/11	0.2	141.50	0	0.00	139.50	0.2	8,566	0.00%
2022/01/10	0	0.00	1	141.00	143.00	-1	8,543	-0.01%
2022/01/07	1	147.50	1	149.00	142.50	0	8,724	0.00%
2022/01/06	0.2	145.50	0.1	147.50	147.00	0.1	8,756	0.00%
2022/01/05	1.2	148.15	0	0.00	148.50	1.2	8,905	0.01%
2022/01/04	3.4	150.62	0	0.00	150.50	3.4	8,975	0.04%
2022/01/03	5.5	152.81	0	0.00	151.50	5.5	9,042	0.06%
2021/12/28	0	0.00	0.7	158.50	160.00	-0.7	9,597	-0.01%
2021/12/27	0	0.00	1	158.00	157.50	-1	9,682	-0.01%
2021/12/23	0.2	155.50	0	0.00	155.50	0.2	9,998	0.00%
2021/12/22	0	0.00	1	157.50	158.00	-1	10,209	-0.01%
2021/12/17	0	0.00	1	155.00	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	3	155.00	155.50	-3	10,670	-0.03%
2021/12/14	0	0.00	1	152.00	152.00	-1	11,065	-0.01%
2021/12/13	3.3	150.09	2	150.75	150.00	1.3	11,234	0.01%
2021/12/10	1.1	153.14	1	153.50	153.50	0.1	11,331	0.00%
2021/12/09	5.3	153.24	2	152.75	153.50	3.3	11,675	0.03%
2021/12/08	0.3	160.00	1	159.50	159.00	-0.8	12,110	-0.01%
2021/12/07	1.1	161.09	1	161.00	162.00	0.1	12,681	0.00%
2021/12/06	1	164.00	0	0.00	165.00	1	12,952	0.01%
2021/12/02	3	163.00	1	163.01	165.00	2	13,767	0.01%
2021/12/01	1	157.50	1	158.00	157.50	0	14,155	0.00%
2021/11/30	1	151.50	2	154.00	155.00	-1	14,518	-0.01%
2021/11/29	1	149.50	2	149.75	149.50	-1	14,783	-0.01%
2021/11/26	1	150.00	2	149.75	148.00	-1	14,896	-0.01%
2021/11/25	0	0.00	1	153.00	151.50	-1	14,949	-0.01%
2021/11/24	2.5	151.30	1	152.50	151.00	1.5	15,122	0.01%
2021/11/23	0.2	154.00	1	154.00	153.50	-0.8	15,266	-0.01%
2021/11/22	0	0.00	0.5	159.00	159.50	-0.5	15,438	0.00%
2021/11/19	0	0.00	1.1	157.95	156.00	-1.1	15,753	-0.01%
2021/11/16	0.4	151.50	0	0.00	151.00	0.4	16,201	0.00%
2021/11/15	0	0.00	0	154.00	153.50	0	16,248	0.00%
2021/11/12	7	154.21	9	154.50	154.00	-2	16,476	-0.01%
2021/11/11	1	154.50	0	0.00	153.00	1	16,472	0.01%
2021/11/10	2	152.25	1	152.00	154.00	1	16,671	0.01%
2021/11/09	4	157.25	5	157.60	155.50	-1	16,820	-0.01%
2021/11/05	4	146.00	3	145.50	144.50	1	17,155	0.01%
2021/11/04	1.3	146.00	3	147.35	143.50	-1.7	17,580	-0.01%
2021/11/03	8.2	154.09	4	151.88	151.50	4.2	17,469	0.02%
2021/11/02	13	158.31	17.1	159.84	158.00	-4.1	17,754	-0.02%
2021/11/01	1.1	147.14	1	148.00	148.50	0.1	17,649	0.00%
2021/10/29	1	140.00	2	140.50	144.50	-1	17,622	-0.01%
2021/10/28	21.2	144.92	18	143.00	143.00	3.2	17,507	0.02%
2021/10/26	0	0.00	1.2	145.37	143.50	-1.2	17,224	-0.01%
2021/10/25	3.3	139.85	1	141.00	141.00	2.3	17,090	0.01%
2021/10/22	0	0.00	1.3	139.48	143.50	-1.3	17,034	-0.01%
2021/10/21	1	147.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	1	146.50	1	148.50	146.50	0	16,829	0.00%
2021/10/18	0.1	142.25	0	0.00	140.50	0.1	16,617	0.00%
2021/10/15	2	146.00	2	145.00	144.00	0	16,585	0.00%
2021/10/14	0	0.00	3.1	140.55	140.50	-3.1	16,358	-0.02%
2021/10/13	3	140.00	2	140.25	138.00	1	16,360	0.01%
2021/10/12	0.5	143.22	0	0.00	141.00	0.5	16,162	0.00%
2021/10/07	3	151.00	3	150.33	150.00	0	15,897	0.00%
2021/10/06	1	147.00	2	149.50	149.00	-1	15,732	-0.01%
2021/10/05	1	143.50	2.3	143.00	145.50	-1.3	15,557	-0.01%
2021/10/04	0	0.00	2	148.00	144.00	-2	15,271	-0.01%
2021/10/01	2	148.00	2	147.75	149.00	0	15,191	0.00%
2021/09/30	1.1	150.45	0.4	150.07	151.50	0.7	15,062	0.00%
2021/09/29	4.2	144.88	2	144.00	144.50	2.2	14,878	0.01%
2021/09/28	2	152.75	3	153.67	155.50	-1	14,638	-0.01%
2021/09/27	0.1	155.10	1.1	157.23	154.50	-1	14,562	-0.01%
2021/09/24	0	0.00	0.1	156.50	157.50	-0.1	14,499	0.00%
2021/09/23	2.1	153.06	2	156.50	152.00	0.1	14,371	0.00%
2021/09/22	5	154.30	1	154.50	154.00	4	14,150	0.03%
2021/09/17	1	161.00	5	156.00	162.00	-4	13,947	-0.03%
2021/09/16	1	160.49	2.1	156.81	157.00	-1.1	13,727	-0.01%
2021/09/15	5.1	157.90	8	159.88	158.50	-2.9	13,534	-0.02%
2021/09/14	10	161.25	5	160.60	160.00	5	13,350	0.04%
2021/09/13	8.1	171.95	11	163.41	162.00	-2.9	13,011	-0.02%
2021/09/10	8	171.44	8	172.56	173.50	0	12,479	0.00%
2021/09/09	12	161.92	7.1	160.73	164.00	4.9	11,860	0.04%
2021/09/08	4.1	161.29	5.2	161.10	158.00	-1.1	11,556	-0.01%
2021/09/07	5	168.11	7	168.29	171.50	-2	11,313	-0.02%
2021/09/06	4	163.63	5	166.50	165.00	-1	10,853	-0.01%
2021/09/03	11	161.27	10.2	159.15	158.50	0.9	10,229	0.01%
2021/09/02	3	155.67	3	156.33	153.00	0	9,846	0.00%
2021/09/01	0	0.00	1.2	150.00	151.00	-1.2	9,499	-0.01%
2021/08/31	2	145.00	3	146.50	148.00	-1	9,384	-0.01%
2021/08/30	5.2	148.63	2	147.50	149.00	3.2	9,304	0.03%
2021/08/27	3	148.50	4.1	148.14	148.50	-1.1	9,135	-0.01%
2021/08/26	5	147.70	0	0.00	144.00	5	8,977	0.06%
2021/08/25	25	148.84	26	146.17	145.50	-1	8,809	-0.01%
2021/08/24	5	142.70	7	141.72	142.50	-2	8,417	-0.02%
2021/08/23	1	139.98	1.1	141.59	138.50	-0.1	8,223	0.00%
2021/08/19	2	137.50	1	136.50	136.00	1	8,033	0.01%
2021/08/18	6.1	137.89	5	135.10	137.00	1.1	7,956	0.01%
2021/08/17	2	137.23	1	134.50	136.50	1	7,737	0.01%
2021/08/16	2	136.00	3	137.17	137.50	-1	7,663	-0.01%
2021/08/13	6	141.33	3	142.50	141.50	3	7,476	0.04%
2021/08/12	3.1	150.32	3	152.17	145.00	0.1	7,264	0.00%
2021/08/11	13	147.58	14	145.68	144.00	-1	6,871	-0.01%
2021/08/10	28	145.61	31.1	149.58	146.50	-3.1	6,610	-0.05%
2021/08/09	2.1	144.41	0	0.00	143.00	2.1	6,104	0.03%
2021/08/06	11	147.40	7	147.36	143.00	4	6,073	0.07%
2021/08/05	4	140.38	13.1	141.13	146.50	-9.1	5,508	-0.16%
2021/08/04	0	0.00	4.1	133.50	133.50	-4.1	4,873	-0.08%
2021/08/03	0	0.00	1	120.47	121.50	-1	4,888	-0.02%
2021/08/02	2	120.00	4	119.50	120.00	-2	4,890	-0.04%
2021/07/30	1	117.50	1.2	116.43	115.50	-0.2	4,889	0.00%
2021/07/29	0	0.00	1	114.50	113.50	-1	5,004	-0.02%
2021/07/28	1	112.50	0	0.00	111.50	1	5,217	0.02%
2021/07/27	1	113.00	1	114.00	113.50	0	5,298	0.00%
2021/07/26	1	113.50	1	114.00	114.50	0	5,364	0.00%
2021/07/23	0.2	115.00	0	0.00	114.00	0.2	5,447	0.00%
2021/07/22	0	0.00	0.2	117.00	117.00	-0.2	5,492	0.00%
2021/07/21	0	0.00	5.3	115.62	116.50	-5.3	5,530	-0.10%
2021/07/19	7.2	112.61	1	112.00	113.00	6.2	5,590	0.11%
2021/07/16	0.2	117.50	0	0.00	117.50	0.2	5,552	0.00%
2021/07/15	1	120.00	3	119.67	120.00	-2	5,554	-0.04%
2021/07/14	0	0.00	1	117.50	118.50	-1	5,539	-0.02%
2021/07/13	3	118.50	0.5	119.50	119.00	2.5	5,563	0.04%
2021/07/12	2	115.75	0	0.00	116.00	2	5,611	0.04%
2021/07/09	0.2	114.00	0	0.00	113.50	0.2	5,656	0.00%
2021/07/07	0.1	116.00	2	116.50	116.50	-1.9	5,808	-0.03%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/06/30	0	0.00	1	120.00	118.00	-1	6,327	-0.02%
2021/06/29	2	116.99	0	0.00	117.50	2	6,354	0.03%
2021/06/28	1.2	116.07	0	0.00	116.00	1.2	6,417	0.02%
2021/06/25	0.2	118.50	0	0.00	117.50	0.2	6,458	0.00%
2021/06/23	1	120.00	0	0.00	120.50	1	6,502	0.02%
2021/06/22	1	117.00	0	118.50	118.00	1	6,580	0.01%
2021/06/17	0	120.50	1	123.50	123.50	-1	6,636	-0.01%
2021/06/16	2	125.25	0	0.00	121.50	2	6,721	0.03%
2021/06/15	1	122.00	3	123.67	124.00	-2	6,686	-0.03%
2021/06/10	1	116.50	1	115.50	116.00	0	6,782	0.00%
2021/06/09	1	114.00	0	0.00	114.00	1	6,813	0.01%
2021/06/08	0	0.00	1.3	115.38	114.50	-1.3	6,997	-0.02%
2021/06/02	1.2	115.87	1.5	116.33	116.00	-0.4	7,656	0.00%
2021/06/01	0	0.00	1	117.00	117.50	-1	7,776	-0.01%
2021/05/31	1.2	116.58	2	118.00	118.00	-0.8	7,947	-0.01%
2021/05/27	0.1	114.00	0	0.00	116.50	0.1	8,110	0.00%
2021/05/26	0	0.00	5	113.00	113.00	-5	8,165	-0.06%
2021/05/24	2	107.50	1	108.00	108.00	1	8,137	0.01%
2021/05/21	0.2	108.00	0	0.00	109.00	0.2	8,204	0.00%
2021/05/18	1	103.00	1	106.50	108.50	0	8,350	0.00%
2021/05/14	1.2	106.20	0	0.00	105.50	1.2	8,318	0.01%
2021/05/13	5	106.50	1.2	104.78	110.00	3.9	8,342	0.05%
2021/05/12	1.2	104.96	1	101.00	101.50	0.2	8,514	0.00%
2021/05/11	3	112.33	2	113.50	109.50	1	8,481	0.01%
2021/05/10	0	0.00	0.4	115.00	114.50	-0.4	8,426	0.00%
2021/05/06	2	113.75	4	117.38	112.50	-2	8,587	-0.02%
2021/05/04	0.2	111.00	0	0.00	116.00	0.2	8,429	0.00%
2021/05/03	5	117.00	4	115.75	115.00	1	8,682	0.01%
2021/04/29	4	118.38	4.1	119.22	119.50	-0.1	8,761	0.00%
2021/04/26	1	119.50	17	119.18	118.50	-16	8,923	-0.18%
2021/04/20	2	114.50	2	115.25	115.00	0	9,224	0.00%
2021/04/16	0	0.00	0.1	117.00	116.50	-0.1	9,284	0.00%
2021/04/15	10.2	112.99	0	0.00	114.00	10.2	9,303	0.11%
2021/04/14	2	115.50	7	115.21	113.00	-5	9,305	-0.05%
2021/04/13	0	0.00	10.1	116.50	116.50	-10.1	9,261	-0.11%
2021/04/12	9.2	116.59	2	116.00	116.00	7.2	9,214	0.08%
2021/04/09	3	115.00	17.2	115.62	116.50	-14.2	9,116	-0.16%
2021/04/08	1.2	111.72	4	112.38	112.50	-2.8	8,994	-0.03%
2021/04/07	5	110.00	3	110.83	111.00	2	8,990	0.02%
2021/04/06	2	111.50	7.2	111.65	112.00	-5.2	8,939	-0.06%
2021/04/01	0	0.00	2	109.50	110.00	-2	8,882	-0.02%
2021/03/31	3	108.17	1	109.50	108.00	2	8,830	0.02%
2021/03/30	5	110.00	1	110.00	110.00	4	8,746	0.05%
2021/03/29	7	107.71	0	0.00	108.00	7	8,695	0.08%
2021/03/24	8.2	105.88	1	105.50	105.50	7.2	8,611	0.08%
2021/03/23	5	108.50	0	0.00	108.50	5	8,634	0.06%
2021/03/22	1	108.50	7.2	108.16	109.50	-6.2	8,623	-0.07%
2021/03/19	0.2	107.00	0	0.00	108.00	0.2	8,674	0.00%
2021/03/18	0.1	109.00	0.4	109.00	109.00	-0.3	8,613	0.00%
2021/03/17	3	108.00	0	0.00	106.00	3	8,614	0.03%
2021/03/16	3	107.83	4.6	108.28	108.50	-1.6	8,584	-0.02%
2021/03/15	4.4	106.11	1	107.50	106.00	3.4	8,767	0.04%
2021/03/12	8	105.56	5	105.90	106.50	3	9,054	0.03%
2021/03/11	3	101.83	3	101.67	102.00	0	9,045	0.00%
2021/03/10	3.1	100.85	1	102.00	100.50	2.1	8,877	0.02%
2021/03/09	4.2	99.99	1	99.90	102.50	3.2	8,724	0.04%
2021/03/08	7	104.57	0	0.00	103.50	7	8,592	0.08%
2021/03/05	4	105.50	3.5	105.93	106.00	0.5	8,532	0.01%
2021/03/04	3	108.84	0	0.00	108.50	3	8,465	0.04%
2021/03/03	9.3	111.20	1	112.00	112.50	8.3	8,319	0.10%
2021/03/02	2	115.50	1	119.50	115.00	1	8,190	0.01%
2021/02/26	8.2	117.35	0	0.00	116.00	8.2	8,162	0.10%
2021/02/25	0	0.00	1	123.50	122.50	-1	8,089	-0.01%
2021/02/23	2	122.00	8	123.25	122.00	-6	8,511	-0.07%
2021/02/22	2.1	125.02	2	125.50	125.50	0.1	8,435	0.00%
2021/02/19	3.1	124.50	0	0.00	124.50	3.1	8,413	0.04%
2021/02/18	4.1	123.76	13.1	123.20	123.50	-9	8,373	-0.11%
2021/02/17	14	127.21	14	127.21	126.50	0	8,278	0.00%
2021/02/05	2	127.25	4	127.25	126.00	-2	8,186	-0.02%
2021/02/04	6	125.83	15.6	126.64	126.50	-9.6	8,143	-0.12%
2021/02/03	14	126.46	9	125.00	127.00	5	8,047	0.06%
2021/02/02	5	117.50	4	118.63	118.00	1	7,806	0.01%
2021/02/01	10	113.20	9	111.61	115.00	1	7,775	0.01%
2021/01/29	4	116.50	8	118.56	112.00	-4	7,766	-0.05%
2021/01/28	8	117.38	0	0.00	117.00	8	7,864	0.10%
2021/01/27	5	123.80	7	123.29	122.50	-2	7,762	-0.03%
2021/01/26	6	125.92	7	126.57	123.00	-1	7,665	-0.01%
2021/01/25	33.2	125.91	42	128.26	129.50	-8.8	7,524	-0.12%
2021/01/22	4	121.88	24	123.40	123.00	-20	7,177	-0.28%
2021/01/21	12	121.42	13	120.81	120.00	-1	7,023	-0.01%
2021/01/20	11	120.77	10	120.25	120.00	1	6,918	0.01%
2021/01/19	12	118.88	12	119.21	118.50	0	6,791	0.00%
2021/01/18	10	115.00	9	115.72	116.50	1	6,711	0.01%
2021/01/15	16	120.25	7	118.36	117.50	9	6,677	0.14%
2021/01/14	5	120.80	15	121.47	122.00	-10	6,525	-0.15%
2021/01/13	6	122.33	12	119.96	124.00	-6	6,448	-0.09%
2021/01/12	8	116.88	1	116.50	117.00	7	6,247	0.11%
2021/01/11	3.5	117.00	3.6	118.11	118.00	-0.1	6,198	0.00%
2021/01/08	11	115.32	3	116.00	116.00	8	6,139	0.13%
2021/01/07	7	113.64	5	114.00	116.00	2	6,030	0.03%
2021/01/06	3	113.00	0	0.00	113.00	3	6,036	0.05%
2021/01/05	5.3	113.15	8	113.44	114.00	-2.7	6,040	-0.04%
2021/01/04	21.3	113.83	8.1	114.01	114.00	13.2	6,119	0.22%
2020/12/31	0	0.00	0.4	116.00	116.00	-0.4	6,241	-0.01%
2020/12/30	3.2	113.06	1	114.00	113.50	2.2	6,217	0.04%
2020/12/29	3	115.99	3	114.00	114.00	0	6,249	0.00%
2020/12/28	1	114.00	3	115.33	118.00	-2	6,298	-0.03%
2020/12/25	2	114.50	3	114.50	115.00	-1	6,405	-0.02%
2020/12/24	2	114.50	4	114.75	114.50	-2	6,624	-0.03%
2020/12/23	3.2	114.52	2	114.50	114.50	1.2	6,829	0.02%
2020/12/22	20	115.00	4	114.63	114.50	16	6,881	0.23%
2020/12/21	7	114.79	3	114.83	115.50	4	6,899	0.06%
2020/12/18	7	115.64	2	116.00	116.00	5	6,886	0.07%
2020/12/17	4	116.75	6.3	115.29	115.00	-2.3	6,863	-0.03%
2020/12/16	3	113.67	1.6	113.78	112.50	1.4	6,773	0.02%
2020/12/15	1.1	111.64	0	0.00	112.50	1.1	6,713	0.02%
2020/12/14	3	114.67	1	116.00	116.00	2	6,632	0.03%
2020/12/11	0.4	114.50	2	114.50	116.00	-1.6	6,635	-0.02%
2020/12/10	3	118.67	9	116.89	117.50	-6	6,563	-0.09%
2020/12/09	14.2	125.12	11	125.55	123.50	3.2	6,475	0.05%
2020/12/08	2	123.25	8.1	122.28	125.50	-6.1	6,235	-0.10%
2020/12/07	8	112.00	3.1	112.48	114.50	4.9	5,911	0.08%
2020/12/04	2	108.75	0	0.00	109.00	2	5,764	0.03%
2020/12/03	1	110.00	0	0.00	108.50	1	5,755	0.02%
2020/12/02	1	107.00	2	108.00	109.00	-1	5,925	-0.02%
2020/12/01	0	0.00	3	105.00	107.00	-3	5,917	-0.05%
2020/11/26	1	104.00	0	0.00	105.00	1	5,935	0.02%
2020/11/25	2	107.25	0	0.00	106.50	2	6,016	0.03%
2020/11/24	1	108.50	1	105.50	105.50	0	5,976	0.00%
2020/11/23	12	111.38	6	110.92	108.00	6	5,890	0.10%
2020/11/20	3	104.17	6	102.92	105.00	-3	5,579	-0.05%
2020/11/18	0	0.00	3	99.50	99.50	-3	5,642	-0.05%
2020/11/13	2	96.10	0	0.00	96.10	2	5,757	0.03%
2020/11/10	3	98.40	0	0.00	98.30	3	5,774	0.05%
2020/11/09	0	0.00	2	101.75	103.00	-2	5,794	-0.03%
2020/11/06	0	0.00	2.3	100.43	100.50	-2.3	5,810	-0.04%
2020/11/05	0	0.00	16	99.74	100.00	-16	5,873	-0.27%
2020/11/04	3	95.60	0	0.00	96.20	3	5,758	0.05%
2020/11/02	2	92.90	0	0.00	93.60	2	6,338	0.03%
2020/10/30	2	93.45	2	93.55	93.20	0	6,478	0.00%
2020/10/29	3	94.50	2	94.25	94.20	1	6,545	0.02%
2020/10/27	1.2	93.65	0	0.00	94.50	1.2	6,680	0.02%
2020/10/26	0.2	96.00	1	94.80	95.40	-0.9	6,777	-0.01%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/15	1	98.10	1	98.20	98.50	0	8,772	0.00%
2020/10/14	0	0.00	5	99.68	99.40	-5	8,800	-0.06%
2020/10/13	1	98.90	0	0.00	98.50	1	8,855	0.01%
2020/10/12	2	97.90	0.3	99.00	99.00	1.8	8,854	0.02%
2020/10/08	12	99.22	15	99.11	98.50	-3	8,817	-0.03%
2020/10/07	1	96.00	3	96.73	96.50	-2	8,698	-0.02%
2020/10/06	4	96.60	1	96.90	96.70	3	8,709	0.03%
2020/10/05	1	95.90	0	0.00	95.30	1	8,729	0.01%
2020/09/30	2	96.30	0	0.00	96.10	2	8,722	0.02%
2020/09/29	3	97.17	2	98.35	95.00	1	8,693	0.01%
2020/09/28	0	0.00	10	95.83	97.80	-10	8,607	-0.12%
2020/09/25	7	91.53	2	90.45	89.10	5	8,528	0.06%
2020/09/24	2	91.45	1	91.50	90.80	1	8,630	0.01%
2020/09/23	1	93.10	0	0.00	93.60	1	8,682	0.01%
2020/09/22	1	92.60	0	0.00	92.70	1	8,722	0.01%
2020/09/21	2	93.70	0	0.00	93.50	2	8,745	0.02%
2020/09/18	2	95.20	0	0.00	95.40	2	8,776	0.02%
2020/09/17	1	95.30	0	0.00	95.60	1	8,775	0.01%
2020/09/15	1	97.20	0	0.00	96.00	1	8,783	0.01%
2020/09/14	0	0.00	1	96.60	97.90	-1	8,745	-0.01%
2020/09/11	1	97.20	1	95.80	97.40	0	8,687	0.00%
2020/09/10	1	97.50	5	98.10	97.30	-4	8,638	-0.05%
2020/09/09	7	94.73	6	95.55	96.20	1	8,636	0.01%
2020/09/08	0	0.00	2	97.85	96.00	-2	8,629	-0.02%
2020/09/07	9.3	98.25	19	100.07	96.50	-9.8	8,619	-0.11%
2020/09/04	7	93.66	0	0.00	93.80	7	8,487	0.08%
2020/09/03	0	0.00	6	95.25	96.00	-6	8,459	-0.07%
2020/09/01	1	93.00	0	0.00	93.10	1	8,348	0.01%
2020/08/31	1	95.20	2	96.00	93.50	-1	8,317	-0.01%
2020/08/28	3	93.90	3	93.47	93.90	0	8,160	0.00%
2020/08/27	1	93.30	1	95.00	93.30	0	8,141	0.00%
2020/08/25	1	93.80	9	94.13	94.40	-8	8,088	-0.10%
2020/08/24	1	89.80	3	90.33	91.90	-2	8,028	-0.02%
2020/08/21	0	0.00	1	88.00	88.30	-1	7,952	-0.01%
2020/08/20	16	84.76	12	84.83	84.80	4	7,882	0.05%
2020/08/19	1	89.70	1	91.40	89.50	0	7,851	0.00%
2020/08/18	1	89.60	1	89.10	89.60	0	7,794	0.00%
2020/08/17	0	0.00	1	90.70	90.30	-1	7,790	-0.01%
2020/08/14	5	91.00	0	0.00	91.50	5	7,809	0.06%
2020/08/13	2	91.05	3	90.17	91.40	-1	7,764	-0.01%
2020/08/12	4	87.53	0	0.00	88.20	4	7,641	0.05%
2020/08/11	2	89.75	1	89.40	89.90	1	7,618	0.01%
2020/08/10	2	87.65	1	87.20	87.20	1	7,603	0.01%
2020/08/07	8	89.93	0	0.00	89.70	8	7,614	0.11%
2020/08/06	11	93.85	6	96.22	92.10	5	7,480	0.07%
2020/08/05	3	95.00	3	97.47	97.70	0	7,132	0.00%
2020/08/04	6	93.43	5	92.74	93.10	1	6,992	0.01%
2020/08/03	2	93.85	2	93.55	93.20	0	6,925	0.00%
2020/07/30	2	95.65	2	96.05	95.10	0	6,820	0.00%
2020/07/29	2	95.15	0	0.00	95.20	2	6,724	0.03%
2020/07/28	17	99.67	13	99.33	95.50	4	6,632	0.06%
2020/07/27	7	94.97	10	94.52	93.90	-3	6,091	-0.05%
2020/07/24	4.2	89.98	8	91.06	89.00	-3.8	5,776	-0.07%
2020/07/23	12	92.64	26	93.77	91.30	-14	5,658	-0.25%
2020/07/22	8	89.71	4	88.50	90.70	4	5,280	0.08%
2020/07/17	1	83.40	0	0.00	81.20	1	5,099	0.02%
2020/07/16	0	0.00	2	83.00	83.00	-2	5,024	-0.04%
2020/07/15	0	0.00	1	82.80	82.30	-1	5,011	-0.02%
2020/07/10	1	82.00	0	0.00	82.00	1	5,176	0.02%
2020/07/09	1	80.70	0	0.00	81.00	1	5,203	0.02%
2020/07/08	0	0.00	1	81.40	81.50	-1	5,184	-0.02%
2020/07/07	3	81.40	11	85.84	81.90	-8	5,238	-0.15%
2020/07/06	11	79.76	2	79.25	80.30	9	5,212	0.17%
2020/07/03	0	0.00	1	80.70	80.90	-1	5,215	-0.02%
2020/07/02	1	79.00	1	79.30	79.10	0	5,189	0.00%
2020/06/30	4	77.80	1	79.00	77.80	3	5,157	0.06%
2020/06/29	3	77.43	2	78.10	77.50	1	5,212	0.02%
2020/06/24	2	78.50	1	78.80	78.30	1	5,290	0.02%
2020/06/22	0	0.00	1	78.30	78.30	-1	5,525	-0.02%
2020/06/17	1	77.10	1	77.10	77.10	0	5,737	0.00%
2020/06/11	1	77.20	0	0.00	77.20	1	6,109	0.02%
2020/06/10	1	77.20	2	76.30	77.20	-1	6,099	-0.02%
2020/06/09	0	0.00	3	76.37	75.80	-3	6,181	-0.05%
2020/06/08	0	0.00	6	75.10	75.80	-6	6,305	-0.10%
2020/06/03	0.1	73.40	0	0.00	73.40	0.1	6,422	0.00%
2020/06/02	0	0.00	1	74.00	73.20	-1	6,435	-0.02%
2020/06/01	0	0.00	2	72.85	73.40	-2	6,440	-0.03%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	1	72.20	71.60	-1	6,447	-0.02%
2020/05/27	0	0.00	2	71.65	71.40	-2	6,474	-0.03%
2020/05/25	1	69.60	2	70.65	71.50	-1	6,524	-0.02%
2020/05/20	0	0.00	1	69.00	68.40	-1	6,756	-0.01%
2020/05/18	3	67.97	0	0.00	67.60	3	6,734	0.04%
2020/05/15	2	70.20	1	72.30	70.10	1	6,724	0.01%
2020/05/14	3	71.90	2	74.60	71.70	1	6,681	0.01%
2020/05/13	0	0.00	4	72.03	72.80	-4	6,547	-0.06%
2020/05/12	1	70.00	1	71.00	70.80	0	6,516	0.00%
2020/05/11	0	0.00	3	70.20	70.20	-3	6,516	-0.05%
2020/05/08	1	70.40	4	71.00	70.40	-3	6,544	-0.05%
2020/05/07	2	70.00	0	0.00	69.80	2	6,537	0.03%
2020/05/06	0	0.00	1	69.40	69.30	-1	6,582	-0.02%
2020/05/05	1	69.90	0	0.00	69.30	1	6,624	0.02%
2020/05/04	1	68.70	0	0.00	69.50	1	6,636	0.02%
2020/04/30	1	69.70	0	0.00	69.90	1	6,624	0.02%
2020/04/28	1	68.20	2	67.95	68.40	-1	6,512	-0.02%
2020/04/27	0	0.00	1	68.00	67.60	-1	6,581	-0.02%
2020/04/24	3	66.50	1	66.40	66.80	2	6,522	0.03%
2020/04/23	3	67.67	0	0.00	67.30	3	6,469	0.05%
2020/04/22	3	66.60	1	67.20	67.50	2	6,486	0.03%
2020/04/21	2	67.10	2	67.00	66.50	0	6,537	0.00%
2020/04/20	1	67.80	0	0.00	68.00	1	6,663	0.02%
2020/04/17	2	70.10	5	69.78	68.20	-3	6,683	-0.04%
2020/04/16	4	68.03	12	68.43	67.70	-8	6,616	-0.12%
2020/04/15	5	67.40	3	67.53	68.00	2	6,543	0.03%
2020/04/14	0	0.00	1	65.60	65.50	-1	6,409	-0.02%
2020/04/13	1	62.80	1	63.40	63.00	0	6,323	0.00%
2020/04/10	2	62.40	3	62.97	62.90	-1	6,302	-0.02%
2020/04/09	6	62.03	3	61.93	62.40	3	6,216	0.05%
2020/04/08	2	60.65	3	61.53	61.60	-1	6,163	-0.02%
2020/04/07	2	60.95	4	60.30	61.20	-2	6,065	-0.03%
2020/04/06	7	59.10	1	59.30	59.50	6	6,009	0.10%
2020/04/01	3	58.90	2	58.90	58.90	1	6,190	0.02%
2020/03/30	12	58.48	10	58.98	58.60	2	6,083	0.03%
2020/03/27	21	60.38	22	60.89	60.50	-1	5,973	-0.02%
2020/03/26	2	57.90	12	57.68	59.00	-10	5,822	-0.17%
2020/03/25	10	60.20	6	59.13	59.00	4	5,718	0.07%
2020/03/24	14	57.26	10	57.27	56.70	4	5,656	0.07%
2020/03/23	1	55.90	1	56.10	55.00	0	5,687	0.00%
2020/03/20	7	58.76	2	60.50	58.90	5	5,750	0.09%
2020/03/19	1	57.80	0	0.00	57.60	1	5,614	0.02%
2020/03/18	2	63.85	2	64.25	64.00	0	5,639	0.00%
2020/03/17	1	66.00	0	0.00	65.00	1	5,724	0.02%
2020/03/16	7	68.63	5.3	67.02	67.00	1.7	5,852	0.03%
2020/03/13	20	66.20	20	69.00	70.00	0	5,922	0.00%
2020/03/12	0	0.00	4	70.65	71.40	-4	5,974	-0.07%
2020/03/11	2.3	70.96	1	71.80	71.80	1.3	6,038	0.02%
2020/03/10	2	72.40	1	72.40	72.00	1	6,380	0.02%
2020/03/05	2	75.10	2	75.40	75.10	0	6,804	0.00%
2020/03/04	2	74.70	0	0.00	74.70	2	6,847	0.03%
2020/03/02	1	73.70	1	75.50	74.00	0	6,891	0.00%
2020/02/27	2	74.35	0	0.00	74.20	2	7,119	0.03%
2020/02/26	2	74.30	0	0.00	74.90	2	7,176	0.03%
2020/02/25	2	73.50	6	73.52	75.30	-4	7,200	-0.06%
2020/02/24	13	74.58	4	74.50	74.00	9	7,139	0.13%
2020/02/21	1	78.00	0	0.00	78.40	1	6,994	0.01%
2020/02/20	0	0.00	1	78.40	77.70	-1	6,922	-0.01%
2020/02/19	0	0.00	1	77.80	78.00	-1	6,909	-0.01%
2020/02/17	3	78.03	2	79.40	78.30	1	6,895	0.01%
2020/02/14	0.1	78.60	0	0.00	79.00	0.1	6,821	0.00%
2020/02/13	0	0.00	2	78.95	78.80	-2	6,802	-0.03%
2020/02/12	12	77.78	11	78.49	78.50	1	6,766	0.01%
2020/02/11	0	0.00	1	77.30	77.00	-1	6,714	-0.01%
2020/02/07	4	77.83	0	0.00	77.70	4	6,662	0.06%
2020/02/06	21	78.38	1	78.30	78.90	20	6,644	0.30%
2020/02/05	1	77.00	0	0.00	76.50	1	6,663	0.02%
2020/02/04	0	0.00	4	77.30	76.80	-4	6,692	-0.06%
2020/02/03	0	0.00	1	74.30	74.50	-1	6,676	-0.01%
2020/01/31	1	75.40	4	74.60	75.20	-3	6,658	-0.05%
2020/01/30	2	75.75	2	75.80	75.00	0	6,642	0.00%
2020/01/20	12	80.08	1	79.30	79.30	11	6,534	0.17%
2020/01/17	1	80.50	0	0.00	79.60	1	6,488	0.02%
2020/01/14	3	80.67	3.5	81.33	83.10	-0.5	6,389	-0.01%
2020/01/13	4	79.20	9	79.16	79.80	-5	6,228	-0.08%
2020/01/09	3	77.80	0	0.00	77.50	3	6,167	0.05%
2020/01/08	1	76.90	1	76.30	76.80	0	6,204	0.00%
2020/01/07	7	76.74	7	76.71	77.40	0	6,196	0.00%
2020/01/06	1	77.00	3	76.97	77.50	-2	6,168	-0.03%
2020/01/03	10	78.72	5	78.00	78.00	5	6,122	0.08%
2020/01/02	1	78.70	0	0.00	78.80	1	6,067	0.02%
2019/12/27	9	79.67	9	80.48	80.00	0	5,985	0.00%
2019/12/25	0	0.00	2	78.05	78.30	-2	5,805	-0.03%
2019/12/24	5	77.40	4	76.40	76.40	1	5,900	0.02%
2019/12/23	3	77.47	3	77.67	77.80	0	5,891	0.00%
2019/12/20	2	77.50	2	77.20	77.20	0	5,915	0.00%
2019/12/19	4	78.55	4	77.70	77.70	0	5,892	0.00%
2019/12/18	6	79.63	10	78.94	78.70	-4	5,851	-0.07%
2019/12/17	8	77.80	10	78.02	78.60	-2	5,747	-0.03%
2019/12/16	2	77.30	2	77.30	77.30	0	5,662	0.00%
2019/12/13	7	76.93	5	77.10	77.00	2	5,630	0.04%
2019/12/12	5.1	77.12	3	77.10	77.00	2.1	5,505	0.04%
2019/12/11	7	75.80	6	76.43	77.40	1	5,432	0.02%
2019/12/10	7	76.53	6	76.37	76.00	1	5,289	0.02%
2019/12/09	7	76.81	4	76.70	76.70	3	5,178	0.06%
2019/12/06	20	77.93	19	78.09	77.90	1	5,055	0.02%
2019/12/05	9	80.09	6	80.40	79.60	3	4,882	0.06%
2019/12/04	14	77.51	13	77.08	76.20	1	4,564	0.02%
2019/12/03	3	72.80	0	0.00	73.10	3	4,170	0.07%
2019/12/02	1	70.00	1	69.80	70.70	0	4,111	0.00%
2019/11/28	0	0.00	1	72.80	72.40	-1	4,183	-0.02%
2019/11/27	0	0.00	2	71.60	71.10	-2	4,140	-0.05%
2019/11/26	0	0.00	3	70.67	72.00	-3	4,053	-0.07%
2019/11/21	0	0.00	2	66.35	66.70	-2	3,627	-0.06%
2019/11/19	1	66.00	3	66.83	66.50	-2	3,552	-0.06%
2019/11/15	1	66.40	2	66.60	66.60	-1	3,539	-0.03%
2019/11/14	1	64.20	1	63.90	64.20	0	3,508	0.00%
2019/11/12	2	64.70	0	0.00	64.60	2	3,543	0.06%
2019/11/11	0	64.10	0	0.00	64.10	0	3,556	0.00%
2019/11/08	1	65.00	0	0.00	64.90	1	3,567	0.03%
2019/11/06	1	66.00	0	0.00	66.70	1	3,561	0.03%
2019/11/05	0	0.00	3	66.67	66.50	-3	3,557	-0.08%
2019/11/04	0.1	67.10	8	67.23	67.40	-8	3,522	-0.23%
2019/11/01	3	65.23	11	64.57	65.20	-8	3,511	-0.23%
2019/10/31	22	65.15	12	65.03	65.20	10	3,503	0.29%
2019/10/30	1	64.50	0	0.00	64.10	1	3,493	0.03%
2019/10/29	2	64.50	0	0.00	64.20	2	3,610	0.06%
2019/10/28	3	65.03	2	65.05	65.00	1	3,626	0.03%
2019/10/25	2	64.65	4	64.65	64.30	-2	3,649	-0.05%
2019/10/24	0	0.00	1	64.50	64.70	-1	3,664	-0.03%
2019/10/23	3	62.73	0	0.00	62.60	3	3,661	0.08%
2019/10/22	1	63.40	0	0.00	63.50	1	3,697	0.03%
2019/10/15	0	0.00	2	62.90	63.50	-2	3,920	-0.05%
2019/10/09	1	61.50	0	0.00	61.70	1	3,912	0.03%
2019/10/04	1	61.40	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.00	4	61.60	61.20	-3	3,875	-0.08%
2019/10/02	0	0.00	1	61.60	62.40	-1	3,857	-0.03%
2019/10/01	3	61.80	0	0.00	62.00	3	3,890	0.08%
2019/09/27	4	63.75	0	0.00	62.70	4	3,858	0.10%
2019/09/26	1	65.80	0	0.00	66.40	1	3,817	0.03%
2019/09/25	0	0.00	1	65.80	66.20	-1	3,860	-0.03%
2019/09/24	2	67.00	0	0.00	66.80	2	3,866	0.05%
2019/09/18	1	67.60	12	67.20	68.60	-11	4,064	-0.27%
2019/09/06	0	0.00	1	66.00	66.10	-1	3,880	-0.03%
2019/09/05	0	0.00	2	65.10	64.90	-2	3,870	-0.05%
2019/09/04	0	0.00	2	64.95	65.10	-2	3,918	-0.05%
2019/09/03	1	64.90	1	65.00	64.50	0	3,948	0.00%
2019/09/02	1	63.90	0	0.00	64.10	1	3,851	0.03%
2019/08/30	0	0.00	2	63.80	64.00	-2	3,876	-0.05%
2019/08/29	1	62.70	1	62.50	62.70	0	3,871	0.00%
2019/08/28	2	63.40	2	63.40	63.40	0	3,887	0.00%
2019/08/26	1	62.20	0	0.00	62.80	1	3,942	0.03%
2019/08/19	0	0.00	16	62.00	62.20	-16	4,223	-0.38%
2019/08/16	0	0.00	30	60.93	62.70	-30	4,230	-0.71%
2019/08/12	8	61.93	0	0.00	61.70	8	4,492	0.18%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/02	0	0.00	4	64.00	64.00	-4	4,565	-0.09%
2019/07/31	1	62.40	0	0.00	63.30	1	4,571	0.02%
2019/07/30	6	64.32	5	63.50	63.50	1	4,487	0.02%
2019/07/29	10	64.45	0	0.00	64.50	10	4,572	0.22%
2019/07/25	40	65.04	2	64.60	64.40	38	4,793	0.79%
2019/07/24	1	64.00	1	64.40	64.50	0	4,772	0.00%
2019/07/23	0	0.00	3	64.57	64.50	-3	4,776	-0.06%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	8	62.80	8	62.70	62.00	0	4,718	0.00%
2019/07/17	4	61.43	6	61.20	61.40	-2	4,725	-0.04%
2019/07/16	6	62.70	1	63.00	62.70	5	4,712	0.11%
2019/07/11	2	61.10	0	0.00	61.30	2	4,932	0.04%
2019/07/10	1	60.90	0	0.00	61.00	1	4,947	0.02%
2019/07/05	1	61.20	0	0.00	60.30	1	5,037	0.02%
2019/07/03	3	64.37	0	0.00	64.60	3	5,088	0.06%
2019/07/02	1	65.60	0	0.00	65.80	1	5,038	0.02%
2019/06/28	0	0.00	2	64.60	65.20	-2	5,026	-0.04%
2019/06/25	0	0.00	0	64.90	65.20	0	4,965	0.00%
2019/06/24	1	64.50	0	0.00	64.50	1	4,934	0.02%
2019/06/21	1	64.40	6	63.95	64.20	-5	4,979	-0.10%
2019/06/20	0	0.00	2	63.50	63.00	-2	5,040	-0.04%
2019/06/19	4	63.18	4	63.30	63.00	0	5,100	0.00%
2019/06/18	0	0.00	2	61.00	61.80	-2	5,087	-0.04%
2019/06/17	1	60.60	0	0.00	60.50	1	5,150	0.02%
2019/06/13	0	0.00	2	60.50	61.00	-2	5,189	-0.04%
2019/06/11	0	0.00	1	58.80	60.00	-1	5,190	-0.02%
2019/06/10	2	60.45	0	0.00	59.80	2	5,145	0.04%
2019/06/06	0	0.00	2	58.60	58.20	-2	5,167	-0.04%
2019/06/03	0	0.00	1	59.70	59.70	-1	5,298	-0.02%
2019/05/31	3	59.17	6	58.92	60.30	-3	5,348	-0.06%
2019/05/30	4	57.25	1	57.60	57.00	3	5,346	0.06%
2019/05/29	2	58.40	0	0.00	57.50	2	5,375	0.04%
2019/05/28	1	60.30	0	0.00	59.30	1	5,379	0.02%
2019/05/23	5	60.80	0	0.00	60.80	5	5,526	0.09%
2019/05/22	1	60.50	1	60.30	60.70	0	5,571	0.00%
2019/05/21	4	59.75	1	60.30	60.00	3	5,621	0.05%
2019/05/20	2	61.95	0	0.00	62.60	2	5,604	0.04%
2019/05/10	1	64.00	1	64.50	64.00	0	6,442	0.00%
2019/05/09	0	0.00	1	64.00	63.70	-1	6,526	-0.02%
2019/05/08	0	0.00	3	66.23	66.00	-3	6,569	-0.05%
2019/05/07	0	0.00	1	66.20	66.20	-1	6,688	-0.01%
2019/05/06	1	64.10	0	0.00	64.60	1	6,704	0.01%
2019/05/03	3	64.70	4	64.60	65.00	-1	6,627	-0.02%
2019/05/02	3	66.23	0	0.00	65.70	3	6,505	0.05%
2019/04/26	1	67.90	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	3	70.03	70.20	-3	6,353	-0.05%
2019/04/24	0	0.00	1	68.90	69.10	-1	6,368	-0.02%
2019/04/23	0	0.00	1	70.00	69.10	-1	6,506	-0.02%
2019/04/18	2	69.80	4	69.35	69.20	-2	6,541	-0.03%
2019/04/17	4	68.55	0	0.00	68.70	4	6,513	0.06%
2019/04/12	2	67.30	0	0.00	67.20	2	6,562	0.03%
2019/04/10	0	0.00	3	67.30	67.20	-3	6,612	-0.05%
2019/04/09	1	67.60	1	68.80	67.70	0	6,621	0.00%
2019/04/08	0	0.00	2	69.50	69.50	-2	6,545	-0.03%
2019/04/02	0	0.00	2	68.10	68.40	-2	6,494	-0.03%
2019/04/01	1	67.10	0	0.00	67.00	1	6,446	0.02%
2019/03/29	0	0.00	3	66.10	66.50	-3	6,393	-0.05%
2019/03/28	5	65.52	2	65.65	65.20	3	6,393	0.05%
2019/03/26	0	0.00	2	68.00	67.90	-2	6,378	-0.03%
2019/03/25	1	67.40	2	68.10	68.10	-1	6,398	-0.02%
2019/03/22	4	67.55	7	67.99	68.20	-3	6,318	-0.05%
2019/03/21	4	66.38	0	0.00	66.50	4	6,247	0.06%
2019/03/20	1	67.10	0	0.00	65.50	1	6,264	0.02%
2019/03/19	2	65.50	0	0.00	65.50	2	6,237	0.03%
2019/03/15	0	0.00	3	66.60	65.80	-3	6,164	-0.05%
2019/03/13	0	0.00	2	66.50	66.50	-2	6,209	-0.03%
2019/03/12	3	66.00	3	66.40	66.30	0	6,251	0.00%
2019/03/11	5	65.82	0	0.00	65.50	5	6,188	0.08%
2019/03/08	5	67.22	0	0.00	66.80	5	6,157	0.08%
2019/03/05	1	70.10	0	0.00	70.20	1	6,260	0.02%
2019/03/04	24	71.50	24	71.63	70.00	0	6,218	0.00%
2019/02/27	0	0.00	1	68.10	69.30	-1	6,111	-0.02%
2019/02/26	3	66.60	3	68.23	68.20	0	6,113	0.00%
2019/02/22	2	65.00	4	65.40	65.60	-2	5,926	-0.03%
2019/02/21	2	66.75	0	0.00	66.10	2	5,890	0.03%
2019/02/20	5	65.82	5	66.26	66.00	0	5,869	0.00%
2019/02/19	3	66.70	2	66.85	66.90	1	5,805	0.02%
2019/02/18	1	67.80	1	67.60	67.40	0	5,713	0.00%
2019/02/15	0	0.00	1	66.10	65.50	-1	5,557	-0.02%
2019/02/14	1	65.30	0	0.00	66.10	1	5,437	0.02%
2019/02/13	5	62.70	6	62.97	62.70	-1	5,202	-0.02%
2019/02/12	4	64.45	1	63.90	63.50	3	5,100	0.06%
2019/01/30	0	0.00	2	65.95	66.60	-2	4,912	-0.04%
2019/01/29	0	0.00	2	64.95	64.40	-2	4,837	-0.04%
2019/01/28	0	0.00	2	64.75	64.50	-2	4,741	-0.04%
2019/01/25	1	62.30	0	0.00	63.00	1	4,686	0.02%
2019/01/22	1	61.20	8	60.70	61.00	-7	4,966	-0.14%
2019/01/21	7	60.00	5	60.40	60.30	2	5,037	0.04%
2019/01/18	0	0.00	2	60.05	60.00	-2	5,143	-0.04%
2019/01/17	2	58.10	8	58.80	57.70	-6	5,214	-0.12%
2019/01/16	2	58.60	0	0.00	58.50	2	5,295	0.04%
2019/01/15	0	0.00	1	58.20	58.00	-1	5,279	-0.02%
2019/01/14	2	55.40	0	0.00	55.70	2	5,131	0.04%
2019/01/10	5	56.76	0	0.00	56.30	5	5,053	0.10%
2019/01/08	2	57.70	1	57.50	57.50	1	5,007	0.02%
2019/01/07	4	58.50	0	0.00	58.50	4	4,998	0.08%
2019/01/04	2	57.65	4	57.25	57.40	-2	5,013	-0.04%
2019/01/03	4	60.13	0	0.00	59.60	4	5,023	0.08%
2019/01/02	7	61.64	9	61.86	63.00	-2	5,061	-0.04%
2018/12/28	7	59.81	5	59.48	59.50	2	5,037	0.04%
2018/12/27	2	61.40	1	61.60	60.70	1	5,078	0.02%
2018/12/24	2	62.65	0	0.00	62.10	2	5,128	0.04%
2018/12/20	0	0.00	1	63.80	62.50	-1	5,219	-0.02%
2018/12/19	8	66.05	9	66.00	64.00	-1	5,204	-0.02%
2018/12/18	3	63.37	3	63.07	63.70	0	5,148	0.00%
2018/12/17	0	0.00	1	60.80	62.60	-1	5,206	-0.02%
2018/12/14	1	61.00	1	60.60	61.00	0	5,237	0.00%
2018/12/13	2	62.35	1	61.20	61.30	1	5,236	0.02%
2018/12/12	0	0.00	2	61.30	61.60	-2	5,281	-0.04%
2018/12/11	3	58.57	0	0.00	58.40	3	5,306	0.06%
2018/12/10	4	58.30	4	57.83	57.60	0	5,414	0.00%
2018/12/07	20	58.64	20	58.91	58.10	0	5,459	0.00%
2018/12/05	7	63.57	6	64.10	62.80	1	5,449	0.02%
2018/12/04	3	67.80	4	66.90	67.50	-1	5,501	-0.02%
2018/12/03	3	68.53	4	68.15	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	1	64.70	64.80	-1	5,518	-0.02%
2018/11/29	1	65.10	0	0.00	64.40	1	5,512	0.02%
2018/11/23	0	0.00	1	61.90	60.40	-1	5,525	-0.02%
2018/11/22	0	0.00	1	62.00	62.10	-1	5,587	-0.02%
2018/11/21	1	60.80	2	61.35	61.40	-1	5,619	-0.02%
2018/11/19	1	60.60	0	0.00	60.10	1	5,745	0.02%
2018/11/16	0	0.00	1	62.80	62.80	-1	5,717	-0.02%
2018/11/15	1	62.20	3	61.70	62.30	-2	5,751	-0.03%
2018/11/14	4	60.65	2	60.85	59.90	2	5,766	0.03%
2018/11/13	1	59.00	2	60.15	60.40	-1	5,754	-0.02%
2018/11/09	2	60.60	1	60.00	59.90	1	5,796	0.02%
2018/11/08	2	62.85	3	62.80	62.30	-1	5,771	-0.02%
2018/11/07	1	61.40	2	61.95	62.30	-1	5,774	-0.02%
2018/11/06	2	59.30	1	62.00	62.20	1	5,779	0.02%
2018/11/02	5	60.90	5	60.12	60.90	0	5,955	0.00%
2018/10/31	14	55.94	15	56.74	57.00	-1	6,033	-0.02%
2018/10/30	3	52.90	5	52.80	52.90	-2	5,892	-0.03%
2018/10/29	2	51.50	4	51.35	51.50	-2	5,897	-0.03%
2018/10/26	7	51.46	9	50.92	49.90	-2	5,844	-0.03%
2018/10/25	4	50.70	0	0.00	49.50	4	5,769	0.07%
2018/10/24	2	54.40	1	54.50	55.00	1	5,665	0.02%
2018/10/23	2	56.65	0	0.00	56.30	2	5,639	0.04%
2018/10/19	7	59.34	8	59.44	59.70	-1	5,642	-0.02%
2018/10/17	1	60.30	0	0.00	59.80	1	5,735	0.02%
2018/10/12	1	55.30	0	0.00	57.30	1	5,717	0.02%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	59.00	1	60.00	60.00	0	5,686	0.00%
2018/10/05	16	63.44	15	62.78	62.80	1	5,535	0.02%
2018/10/04	4	65.93	1	65.70	65.70	3	5,473	0.05%
2018/10/01	2	68.60	2	68.30	68.10	0	5,481	0.00%
2018/09/28	0	0.00	1	68.20	68.00	-1	5,512	-0.02%
2018/09/27	1	67.70	0	0.00	68.20	1	5,478	0.02%
2018/09/25	5	68.80	5	68.80	68.80	0	5,523	0.00%
2018/09/21	0	0.00	1	70.30	70.30	-1	5,532	-0.02%
2018/09/20	20	65.63	20	66.45	66.70	0	5,466	0.00%
2018/09/19	0	0.00	1	65.60	65.10	-1	5,457	-0.02%
2018/09/18	2	64.00	1	65.20	64.00	1	5,493	0.02%
2018/09/14	0	0.00	1	65.50	66.10	-1	5,407	-0.02%
2018/09/13	0	0.00	2	62.95	63.30	-2	5,329	-0.04%
2018/09/12	1	62.50	0	0.00	61.70	1	5,295	0.02%
2018/09/10	2	64.20	1	64.00	64.70	1	5,271	0.02%
2018/09/07	3	69.57	3	69.40	69.70	0	5,265	0.00%
2018/09/05	1	74.00	0	0.00	72.40	1	5,544	0.02%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/30	1	74.00	0	0.00	73.60	1	5,551	0.02%
2018/08/29	4	75.50	1	76.10	75.50	3	5,472	0.05%
2018/08/28	10	76.20	11	76.17	76.00	-1	5,378	-0.02%
2018/08/27	5	71.04	6	71.83	74.00	-1	5,327	-0.02%
2018/08/24	18	71.13	16	71.52	70.80	2	5,337	0.04%
2018/08/22	1	74.80	0	0.00	74.10	1	5,362	0.02%
2018/08/16	2	73.00	2	73.80	75.00	0	5,361	0.00%
2018/08/15	5	76.00	5	76.20	74.10	0	5,321	0.00%
2018/08/14	1	76.90	2	77.30	76.70	-1	5,289	-0.02%
2018/08/09	5	82.10	5	81.30	81.50	0	5,075	0.00%
2018/08/08	18	78.48	19	80.51	83.10	-1	4,918	-0.02%
2018/08/07	0	0.00	3	77.27	76.50	-3	4,710	-0.06%
2018/08/06	4	78.20	1	76.90	75.40	3	4,659	0.06%
2018/08/02	2	75.40	0	0.00	73.70	2	4,537	0.04%
2018/08/01	1	78.30	2	77.00	77.60	-1	4,507	-0.02%
2018/07/30	0	0.00	2	76.90	77.20	-2	4,391	-0.05%
2018/07/26	2	75.80	0	0.00	76.10	2	4,377	0.05%
2018/07/24	0	0.00	2	74.00	73.70	-2	4,246	-0.05%
2018/07/23	3	69.90	2	72.30	70.10	1	4,160	0.02%
2018/07/20	2	71.00	0	0.00	70.50	2	4,128	0.05%
2018/07/19	5	71.60	8	70.80	70.90	-3	4,112	-0.07%
2018/07/18	0	0.00	5	72.00	69.00	-5	4,088	-0.12%
2018/07/10	1	67.70	1	68.60	68.30	0	3,965	0.00%
2018/06/25	0	0.00	1	69.00	69.00	-1	4,044	-0.02%
2018/06/21	0	0.00	1	67.30	68.10	-1	4,062	-0.02%
2018/06/19	2	66.80	0	0.00	66.00	2	3,962	0.05%
2018/06/14	2	69.40	1	69.30	70.00	1	3,758	0.03%
2018/06/13	0	0.00	1	72.00	70.40	-1	3,608	-0.03%
2018/06/12	1	67.90	0	0.00	67.20	1	3,365	0.03%
2018/06/07	1	66.10	0	0.00	66.80	1	3,177	0.03%
2018/06/05	1	64.30	0	0.00	65.00	1	3,172	0.03%
2018/06/04	1	65.10	1	64.70	64.90	0	3,194	0.00%
2018/05/28	0	0.00	5	64.90	64.80	-5	3,006	-0.17%
2018/05/24	0	0.00	3	63.60	63.50	-3	3,001	-0.10%
2018/05/10	0	0.00	2	62.25	63.40	-2	3,234	-0.06%
2018/05/09	0	0.00	2	62.20	61.80	-2	3,239	-0.06%
2018/05/04	3	59.90	0	0.00	59.60	3	3,305	0.09%
2018/05/03	0	0.00	1	61.20	60.90	-1	3,306	-0.03%
2018/04/24	6	60.52	0	0.00	60.60	6	3,501	0.17%
2018/04/23	2	62.40	0	0.00	62.90	2	3,699	0.05%
2018/04/20	0	0.00	5	63.80	62.80	-5	3,776	-0.13%
2018/04/19	0	0.00	2	64.70	64.80	-2	3,725	-0.05%
2018/04/17	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2018/04/16	0	0.00	4	63.55	63.20	-4	3,706	-0.11%
2018/04/13	0	0.00	3	63.70	63.40	-3	3,719	-0.08%
2018/04/12	0	0.00	1	64.20	64.00	-1	3,727	-0.03%
2018/04/11	2	63.60	0	0.00	64.00	2	3,777	0.05%
2018/04/09	5	63.44	0	0.00	63.50	5	3,787	0.13%
2018/04/03	1	63.30	2	64.30	64.40	-1	3,800	-0.03%
2018/04/02	10	66.34	0	0.00	65.10	10	3,775	0.26%
2018/03/30	2	66.15	2	66.40	66.90	0	3,619	0.00%
2018/03/28	1	64.00	1	63.80	64.10	0	3,421	0.00%
2018/03/27	0	0.00	3	64.80	64.70	-3	3,391	-0.09%
2018/03/23	3	62.00	0	0.00	62.00	3	3,321	0.09%
2018/03/20	0	0.00	1	65.00	64.40	-1	3,365	-0.03%
2018/03/13	0	0.00	0.8	63.80	64.30	-0.8	3,538	-0.02%
2018/03/12	0	0.00	9	64.60	64.10	-9	3,642	-0.25%
2018/03/08	2	63.90	1	64.00	63.80	1	3,727	0.03%
2018/03/06	0	0.00	1	63.00	62.50	-1	3,753	-0.03%
2018/02/27	2	61.75	0	0.00	61.00	2	3,851	0.05%
2018/02/09	0	0.00	2	63.25	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	1	62.20	61.60	-1	4,361	-0.02%
2018/02/07	1	61.20	0	0.00	59.70	1	4,347	0.02%
2018/02/05	1	62.50	0	0.00	63.50	1	4,307	0.02%
2018/02/02	0	0.00	2	65.50	65.00	-2	4,326	-0.05%
2018/02/01	1	65.50	0	0.00	64.60	1	4,342	0.02%
2018/01/31	0	0.00	4	65.73	65.80	-4	4,468	-0.09%
2018/01/29	0	0.00	1.1	64.66	64.40	-1.1	4,390	-0.03%
2018/01/26	4	63.08	16	63.45	63.70	-12	4,362	-0.28%
2018/01/25	1	65.60	2	65.20	64.80	-1	4,320	-0.02%
2018/01/24	0.1	65.90	0	0.00	66.00	0.1	4,275	0.00%
2018/01/23	12	66.32	10	66.00	66.00	2	4,269	0.05%
2018/01/19	0	0.00	5	67.90	68.10	-5	4,250	-0.12%
2018/01/18	1	67.60	5	68.06	67.60	-4	4,189	-0.10%
2018/01/17	35	67.53	14	67.21	68.00	21	4,085	0.51%
2018/01/16	1	65.80	0	0.00	64.30	1	3,856	0.03%
2018/01/15	1	63.00	0	0.00	62.70	1	3,776	0.03%
2018/01/12	2	62.70	0	0.00	62.50	2	3,778	0.05%
2018/01/10	2	63.15	0	0.00	62.80	2	3,756	0.05%
2018/01/04	0	0.00	2	65.30	66.00	-2	3,654	-0.05%
2018/01/02	4	63.35	0	0.00	63.00	4	3,575	0.11%