美時 (1795)-元大-板橋三民券商分點個股進出

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
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美時 (1795)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/11/22	8.2	283.66	0	0.00	281.50	8.2	1,981	0.41%
2024/11/21	1	289.50	4.2	290.71	285.50	-3.2	1,967	-0.16%
2024/11/20	2	287.50	0.3	289.37	288.00	1.7	1,938	0.09%
2024/11/19	1.5	284.67	0	0.00	285.50	1.5	1,922	0.08%
2024/11/18	1	279.00	0	0.00	279.00	1	1,948	0.05%
2024/11/15	0	0.00	2	280.00	277.50	-2	1,969	-0.10%
2024/11/14	1	284.50	2	288.25	282.00	-1	1,956	-0.05%
2024/11/13	1.1	281.00	0	281.00	281.50	1.1	1,883	0.06%
2024/11/12	1.2	285.00	0	0.00	285.00	1.2	1,843	0.07%
2024/11/11	2	286.25	4.5	287.00	290.00	-2.5	1,833	-0.14%
2024/11/08	8.5	276.32	7.3	274.75	285.00	1.2	1,809	0.07%
2024/11/07	0.1	262.00	1	262.00	261.00	-0.9	1,708	-0.05%
2024/11/06	0.1	259.50	0	0.00	259.00	0.1	1,725	0.01%
2024/11/05	0.1	261.50	1	261.50	264.00	-0.9	1,760	-0.05%
2024/11/04	0	0.00	1	258.00	254.50	-1	1,823	-0.05%
2024/10/30	1.1	251.64	3	252.50	251.50	-1.9	1,927	-0.10%
2024/10/29	1.1	252.32	0	0.00	254.00	1.1	1,965	0.06%
2024/10/25	0.1	259.01	0	0.00	257.50	0.1	2,063	0.00%
2024/10/23	1	262.00	1	261.50	260.50	0	2,096	0.00%
2024/10/17	2	256.75	3	260.50	260.00	-1	2,198	-0.05%
2024/10/16	1	251.00	0	0.00	251.00	1	2,228	0.04%
2024/10/15	0	0.00	1	253.50	252.50	-1	2,237	-0.04%
2024/10/04	3.1	260.47	1	258.09	258.00	2.1	2,656	0.08%
2024/10/01	1	259.00	0	0.00	261.00	1	2,687	0.04%
2024/09/30	0.1	264.00	0	0.00	263.00	0.1	2,757	0.00%
2024/09/27	1	269.50	2	270.75	270.00	-1	2,793	-0.04%
2024/09/26	2.1	268.76	0	0.00	267.50	2.1	2,864	0.07%
2024/09/25	1	270.50	0	271.50	271.00	1	2,990	0.03%
2024/09/24	1	273.50	2	270.50	271.00	-1	3,075	-0.03%
2024/09/23	0	0.00	1	271.50	274.00	-1	3,212	-0.03%
2024/09/20	1	268.50	0	269.00	268.50	1	3,430	0.03%
2024/09/19	0.2	271.50	0	0.00	271.00	0.2	3,461	0.01%
2024/09/18	1	269.50	3	269.00	267.00	-2	3,490	-0.06%
2024/09/16	1	269.00	0	0.00	269.50	1	3,553	0.03%
2024/09/13	1	269.00	0	0.00	269.00	1	3,568	0.03%
2024/09/12	1	272.50	1	276.50	277.50	0	3,586	0.00%
2024/09/10	0	0.00	1.1	278.58	278.00	-1.1	3,656	-0.03%
2024/09/09	1	274.00	1	279.50	284.50	0	3,667	0.00%
2024/09/06	3	267.33	1	274.20	275.50	2	3,681	0.05%
2024/09/05	1	275.50	0	0.00	266.50	1	3,698	0.03%
2024/09/04	1.1	277.48	1.1	275.17	274.00	-0.1	3,719	0.00%
2024/09/03	1	285.50	1	286.00	285.50	0	3,724	0.00%
2024/09/02	12.2	291.45	2	289.75	286.50	10.2	3,763	0.27%
2024/08/30	0.1	286.50	0	0.00	287.00	0.1	3,793	0.00%
2024/08/28	5.1	283.99	1	285.50	281.00	4.1	3,820	0.11%
2024/08/27	1	282.50	0	0.00	285.00	1	3,895	0.03%
2024/08/26	1	283.00	0	0.00	281.00	1	3,944	0.03%
2024/08/23	0	0.00	0.1	280.00	281.50	-0.1	3,949	0.00%
2024/08/22	0	0.00	1.2	281.00	280.00	-1.2	3,962	-0.03%
2024/08/21	0	0.00	2	284.25	281.50	-2	3,999	-0.05%
2024/08/20	1.2	286.83	1.1	284.57	284.50	0.1	4,004	0.00%
2024/08/19	3	277.83	2	276.50	278.50	1	4,026	0.02%
2024/08/16	0	0.00	1	276.00	275.00	-1	4,025	-0.02%
2024/08/15	0	0.00	1	275.50	273.00	-1	4,054	-0.02%
2024/08/14	1	268.50	1	269.50	272.00	0	4,165	0.00%
2024/08/13	1.4	274.71	0	0.00	272.00	1.4	4,314	0.03%
2024/08/09	1	266.00	2	266.50	267.00	-1	4,326	-0.02%
2024/08/08	1	252.00	0	0.00	252.00	1	4,318	0.02%
2024/08/07	0	0.00	5	243.20	255.50	-5	4,461	-0.11%
2024/08/06	4.1	235.29	2	232.25	235.50	2.1	4,467	0.05%
2024/08/05	1.1	230.52	0	230.00	230.00	1	4,449	0.02%
2024/08/02	1.1	265.94	0	0.00	260.00	1.1	4,437	0.03%
2024/08/01	1	271.00	2	271.75	273.50	-1	4,550	-0.02%
2024/07/31	0.1	271.25	0	0.00	265.00	0.1	4,584	0.00%
2024/07/30	0	275.00	3	275.17	275.50	-3	4,598	-0.07%
2024/07/29	0	0.00	0.3	286.85	279.50	-0.3	4,604	-0.01%
2024/07/26	1	287.00	1	285.00	284.50	0	4,614	0.00%
2024/07/23	0.2	285.00	0	0.00	286.00	0.2	4,679	0.00%
2024/07/22	0.1	281.00	2	284.00	283.00	-1.9	4,708	-0.04%
2024/07/19	2	284.49	0	0.00	283.00	2	4,736	0.04%
2024/07/18	0	0.00	6	287.33	288.50	-6	4,800	-0.12%
2024/07/17	1	287.61	3	289.50	291.00	-2	4,844	-0.04%
2024/07/16	0	0.00	1.1	287.05	286.50	-1.1	4,857	-0.02%
2024/07/15	7	290.71	2	285.75	287.50	5	4,951	0.10%
2024/07/12	6	282.67	2	281.75	281.00	4	5,020	0.08%
2024/07/11	35.8	283.20	17	288.21	282.00	18.8	5,093	0.37%
2024/07/10	12.1	304.74	0	0.00	300.50	12.1	5,097	0.24%
2024/07/09	0.2	304.46	0	0.00	302.50	0.2	5,200	0.00%
2024/07/08	12	311.50	0.2	313.50	309.00	11.8	5,390	0.22%
2024/07/05	1	308.00	1	306.50	306.50	0	5,451	0.00%
2024/07/04	0.4	303.24	5	304.40	303.50	-4.6	5,589	-0.08%
2024/07/03	4.1	314.09	3	312.17	310.00	1.1	5,566	0.02%
2024/07/02	1.1	315.36	8	312.19	311.50	-6.9	5,724	-0.12%
2024/07/01	5	318.80	8.3	318.38	317.00	-3.3	5,824	-0.06%
2024/06/28	3.1	310.94	3.1	313.28	309.50	0.1	5,746	0.00%
2024/06/27	15	309.03	6.1	307.21	305.00	9	5,785	0.15%
2024/06/26	11	306.05	10.7	305.07	310.50	0.3	5,746	0.00%
2024/06/25	1	291.95	7.3	290.69	290.00	-6.2	5,671	-0.11%
2024/06/24	2	288.50	1	289.00	287.50	1	6,014	0.02%
2024/06/21	5	294.20	3	293.67	290.00	2	6,092	0.03%
2024/06/20	1	290.00	1.8	289.83	289.00	-0.8	6,277	-0.01%
2024/06/19	1	289.00	1.2	290.30	288.50	-0.2	6,371	0.00%
2024/06/18	0.1	292.50	2	293.25	291.50	-1.9	6,352	-0.03%
2024/06/17	1	287.04	1	289.00	287.00	0	6,342	0.00%
2024/06/14	0.6	285.56	0	0.00	284.00	0.6	6,336	0.01%
2024/06/13	2.1	285.76	3	286.33	288.50	-0.9	6,333	-0.01%
2024/06/12	1.1	290.36	3	290.67	287.50	-1.9	6,377	-0.03%
2024/06/11	0	0.00	3	289.17	287.50	-3	6,382	-0.05%
2024/06/07	2.1	292.00	4	290.50	289.50	-2	6,406	-0.03%
2024/06/06	8.1	288.63	2.1	288.29	287.50	6	6,384	0.09%
2024/06/05	5.1	290.55	10	292.20	292.50	-4.9	6,378	-0.08%
2024/06/04	0.1	286.00	0	0.00	285.50	0.1	6,382	0.00%
2024/06/03	3	287.86	1	288.50	289.00	2	6,449	0.03%
2024/05/31	7	284.29	10	287.10	284.00	-3	6,466	-0.05%
2024/05/30	1.2	282.57	2	278.50	276.00	-0.8	6,508	-0.01%
2024/05/29	2	281.25	0	0.00	281.00	2	6,518	0.03%
2024/05/28	2.3	280.92	3	281.67	280.50	-0.7	6,553	-0.01%
2024/05/27	1.1	279.11	1	280.50	282.50	0.1	6,673	0.00%
2024/05/24	1.3	279.21	2	281.25	280.00	-0.8	6,892	-0.01%
2024/05/23	1.3	282.13	1	291.00	281.00	0.3	7,079	0.00%
2024/05/22	5.1	285.91	4.1	286.25	287.00	1.1	7,028	0.02%
2024/05/21	4.6	288.27	1	286.50	286.50	3.6	7,048	0.05%
2024/05/20	8.2	296.02	2	300.50	291.50	6.2	7,042	0.09%
2024/05/17	5.6	295.35	10.5	297.43	301.00	-4.9	6,923	-0.07%
2024/05/16	4.2	285.05	8	286.63	287.00	-3.8	6,817	-0.06%
2024/05/15	2.1	285.43	2	287.50	281.00	0.1	6,785	0.00%
2024/05/14	2.3	281.93	1	278.50	283.00	1.3	6,793	0.02%
2024/05/13	10.4	276.81	5	277.70	279.00	5.4	6,755	0.08%
2024/05/10	1.2	283.59	3	284.33	287.50	-1.9	6,691	-0.03%
2024/05/09	3.3	282.63	1	282.50	282.00	2.3	6,727	0.03%
2024/05/08	4	286.25	2	290.75	290.00	2	6,751	0.03%
2024/05/07	10.8	287.91	2.3	286.89	285.50	8.6	6,791	0.13%
2024/05/06	6.4	300.72	8.5	302.47	300.00	-2.2	6,653	-0.03%
2024/05/03	7.4	310.38	2	310.50	307.50	5.4	6,634	0.08%
2024/05/02	2	322.75	1	318.51	317.00	1	6,602	0.02%
2024/04/30	3	324.00	4.1	325.46	323.00	-1.1	6,606	-0.02%
2024/04/29	7.5	321.67	6	323.75	329.00	1.5	6,734	0.02%
2024/04/26	2	313.50	0	0.00	314.50	2	6,767	0.03%
2024/04/25	2	319.50	2.1	315.71	312.00	-0.1	6,784	0.00%
2024/04/23	2	320.25	1.1	317.12	320.50	0.9	6,878	0.01%
2024/04/22	2	317.00	4	313.75	313.00	-2	7,002	-0.03%
2024/04/19	5.1	318.53	18.2	312.10	311.50	-13.1	7,220	-0.18%
2024/04/18	3.3	322.52	7.3	322.18	321.00	-4	7,168	-0.06%
2024/04/17	4	337.25	4.1	335.63	333.50	-0.1	7,175	0.00%
2024/04/16	5.2	336.89	10.1	335.72	334.00	-5	7,140	-0.07%
2024/04/15	4.3	338.30	2	336.75	332.50	2.3	7,006	0.03%
2024/04/12	5.3	334.27	8.2	338.78	342.00	-2.9	7,026	-0.04%
2024/04/11	0.5	329.72	0	0.00	325.00	0.5	6,982	0.01%
2024/04/10	4.3	323.43	6.2	327.02	326.50	-2	6,910	-0.03%
2024/04/09	1.5	328.17	6.7	326.38	323.00	-5.2	6,861	-0.08%
2024/04/08	10	330.10	10.3	329.10	325.00	-0.2	6,869	0.00%
2024/04/03	8	313.38	5.3	316.24	317.50	2.8	6,735	0.04%
2024/04/02	0.1	308.50	2	310.00	310.50	-1.9	6,597	-0.03%
2024/04/01	3	313.67	4.4	309.93	308.00	-1.4	6,573	-0.02%
2024/03/29	2.2	303.82	2	303.50	304.00	0.2	6,465	0.00%
2024/03/28	6.1	311.06	6.1	309.60	306.00	0.1	6,436	0.00%
2024/03/27	6.1	307.04	12	308.89	310.00	-5.9	6,315	-0.09%
2024/03/26	4.1	295.78	4.4	296.59	293.00	-0.3	5,985	-0.01%
2024/03/25	9.1	298.79	19	299.37	294.50	-9.9	5,987	-0.17%
2024/03/22	4	286.50	4.3	279.51	288.50	-0.3	5,788	0.00%
2024/03/21	2	274.50	0	0.00	274.50	2	5,766	0.03%
2024/03/20	1	274.50	3	277.17	276.50	-2	5,825	-0.03%
2024/03/19	0	0.00	0.2	273.54	275.50	-0.2	5,811	0.00%
2024/03/15	2.2	263.55	4	269.38	271.50	-1.8	5,928	-0.03%
2024/03/14	2	269.25	1	272.00	270.00	1	5,896	0.02%
2024/03/13	2.5	270.19	2	266.50	266.50	0.5	5,939	0.01%
2024/03/12	0.1	275.00	0	0.00	274.00	0.1	6,023	0.00%
2024/03/11	3.8	273.19	2	273.50	273.50	1.8	6,070	0.03%
2024/03/08	6.8	280.46	7	276.00	275.00	-0.2	6,246	0.00%
2024/03/07	17.3	286.88	15	285.57	284.00	2.3	6,386	0.04%
2024/03/06	13	292.62	9	290.33	289.00	4	6,581	0.06%
2024/03/05	7	294.93	11.4	295.71	294.50	-4.4	6,582	-0.07%
2024/03/04	3	290.00	6	291.17	291.50	-3	6,550	-0.05%
2024/03/01	2	290.22	6	289.50	289.50	-4	6,606	-0.06%
2024/02/29	12.2	290.45	10	294.00	289.50	2.2	6,850	0.03%
2024/02/27	8.2	296.01	17.4	297.16	296.00	-9.2	6,802	-0.14%
2024/02/26	6.3	287.85	9.7	289.25	293.50	-3.4	6,616	-0.05%
2024/02/23	1.2	272.17	1	272.00	272.00	0.2	6,475	0.00%
2024/02/22	1.7	275.41	1	273.50	273.00	0.7	6,523	0.01%
2024/02/21	2.1	278.09	0	0.00	276.50	2.1	6,639	0.03%
2024/02/20	2.1	275.34	3	276.50	275.50	-0.9	6,686	-0.01%
2024/02/19	8.3	281.83	2	276.00	275.00	6.3	6,836	0.09%
2024/02/16	1.1	274.09	2	276.00	277.00	-0.9	6,991	-0.01%
2024/02/15	3	275.00	1	273.00	273.00	2	7,030	0.03%
2024/02/05	1	275.50	2	274.75	275.50	-1	7,047	-0.01%
2024/02/02	8.1	275.17	5	274.40	274.50	3.1	7,221	0.04%
2024/02/01	2	281.25	6	282.92	282.00	-4	7,231	-0.06%
2024/01/31	6	277.92	5.2	279.35	279.50	0.8	7,211	0.01%
2024/01/30	8.3	274.45	7.2	275.28	271.00	1.1	7,270	0.02%
2024/01/29	1.1	274.92	1	276.50	277.00	0.1	7,243	0.00%
2024/01/26	9.1	275.00	7	274.79	273.50	2.1	7,327	0.03%
2024/01/25	6.1	277.16	7	275.00	274.50	-0.9	7,375	-0.01%
2024/01/24	1	278.00	1	278.00	278.00	0	7,471	0.00%
2024/01/23	13.4	275.63	10	275.40	276.50	3.4	7,556	0.05%
2024/01/22	14.2	285.50	8	282.50	282.50	6.2	7,586	0.08%
2024/01/19	3	289.00	1	289.50	288.50	2	7,813	0.03%
2024/01/18	3	286.33	5	289.80	288.50	-2	7,923	-0.03%
2024/01/17	10.4	294.12	12.2	290.94	288.50	-1.9	8,052	-0.02%
2024/01/16	12	301.21	9.6	300.22	303.00	2.4	8,078	0.03%
2024/01/15	4	291.13	11	293.73	296.50	-7	7,934	-0.09%
2024/01/12	5	285.20	13	285.19	282.50	-8	7,715	-0.10%
2024/01/11	22.1	286.01	5	282.90	281.50	17.1	7,746	0.22%
2024/01/10	3	287.49	3.1	287.79	290.00	-0.1	7,653	0.00%
2024/01/09	3	283.67	5	284.50	288.00	-2	7,613	-0.03%
2024/01/08	9.9	282.57	6.1	285.35	284.50	3.9	7,572	0.05%
2024/01/05	5	277.40	10	280.15	285.00	-5	7,456	-0.07%
2024/01/04	4	273.63	2.1	272.86	272.00	1.9	7,277	0.03%
2024/01/03	6	276.50	6	275.25	270.50	0	7,252	0.00%
2024/01/02	1	275.50	5	276.00	275.50	-4	7,146	-0.06%
2023/12/29	2.1	268.60	5	270.60	272.00	-2.9	7,086	-0.04%
2023/12/28	6.1	268.22	4	264.50	264.00	2.1	7,011	0.03%
2023/12/27	3	265.00	3.1	267.55	269.50	-0.1	6,981	0.00%
2023/12/26	0.1	262.50	0	0.00	264.00	0.1	6,955	0.00%
2023/12/25	9.3	261.28	8	260.94	260.00	1.3	6,955	0.02%
2023/12/22	5	267.60	7	267.14	267.00	-2	6,893	-0.03%
2023/12/21	5.3	269.86	3	268.83	268.50	2.3	6,890	0.03%
2023/12/20	1.3	273.80	1.1	278.14	273.50	0.2	6,861	0.00%
2023/12/19	2.1	270.69	2	275.00	273.50	0.1	6,779	0.00%
2023/12/18	12.3	275.79	4	276.88	272.50	8.3	6,815	0.12%
2023/12/15	7.8	270.70	7	273.43	274.00	0.8	6,831	0.01%
2023/12/14	0.2	269.50	2	268.00	268.50	-1.8	6,792	-0.03%
2023/12/13	6	269.25	6	267.58	264.50	0	6,764	0.00%
2023/12/12	2	275.25	1	278.50	274.00	1	6,707	0.01%
2023/12/11	3.1	275.30	6	274.33	274.50	-3	6,653	-0.04%
2023/12/08	9.1	275.21	4	276.75	272.00	5.1	6,615	0.08%
2023/12/07	6	276.67	5	276.60	274.00	1	6,627	0.02%
2023/12/06	4.2	271.64	1.4	271.64	270.00	2.8	6,521	0.04%
2023/12/05	7	275.79	5	272.70	272.00	2	6,487	0.03%
2023/12/04	4	272.62	8.3	276.55	277.00	-4.3	6,286	-0.07%
2023/12/01	19.1	266.12	19.3	268.29	267.50	-0.2	6,085	0.00%
2023/11/30	4	259.50	4.1	259.27	258.50	-0.1	5,839	0.00%
2023/11/29	4	260.25	3	260.50	261.00	1	5,805	0.02%
2023/11/28	6	257.50	3.1	257.48	258.00	2.9	5,753	0.05%
2023/11/27	2	258.50	5.1	259.42	257.00	-3.1	5,706	-0.05%
2023/11/24	2.1	247.54	1	249.50	250.00	1.1	5,466	0.02%
2023/11/22	1	251.00	0	0.00	245.50	1	5,363	0.02%
2023/11/21	5.1	249.60	3	248.17	248.00	2.1	5,328	0.04%
2023/11/20	10	257.20	4	258.00	251.50	6	5,321	0.11%
2023/11/17	7	253.29	7	254.29	254.00	0	5,218	0.00%
2023/11/16	3.1	254.16	15.1	254.94	253.00	-12	5,168	-0.23%
2023/11/15	6	250.33	9.4	250.29	252.00	-3.4	5,061	-0.07%
2023/11/14	8	232.31	4	235.88	238.50	4	4,929	0.08%
2023/11/13	3	236.50	2	234.50	233.00	1	4,992	0.02%
2023/11/10	22	242.05	20	240.95	240.50	2	5,229	0.04%
2023/11/09	8	241.31	5	238.30	236.00	3	5,220	0.06%
2023/11/07	8	247.44	6	247.83	243.50	2	5,584	0.04%
2023/11/06	4	243.75	3	246.50	247.00	1	5,726	0.02%
2023/11/03	2	245.00	7.1	248.68	244.50	-5.1	5,828	-0.09%
2023/11/02	9.1	247.27	13.1	247.84	248.50	-4	5,801	-0.07%
2023/11/01	5.2	253.44	10	254.15	251.00	-4.8	5,757	-0.08%
2023/10/31	9.2	252.20	4.1	252.95	252.00	5.1	5,689	0.09%
2023/10/30	12	255.79	3	254.83	252.00	9	5,730	0.16%
2023/10/27	6	248.17	15.4	251.14	254.00	-9.4	5,619	-0.17%
2023/10/26	9.1	240.95	2	238.00	236.00	7.1	5,359	0.13%
2023/10/25	5.1	236.76	5	239.90	240.00	0.1	5,272	0.00%
2023/10/24	3	229.50	3	226.67	230.00	0	5,133	0.00%
2023/10/20	3.1	212.74	2	208.50	208.50	1.1	5,254	0.02%
2023/10/19	2	218.00	0	0.00	218.00	2	5,417	0.04%
2023/10/18	3.2	213.44	3	210.50	210.50	0.2	5,566	0.00%
2023/10/17	3.1	219.06	3	217.17	217.00	0.1	5,735	0.00%
2023/10/16	1.1	224.50	3	223.00	220.50	-1.9	5,918	-0.03%
2023/10/13	0.2	229.94	0	0.00	227.50	0.2	5,982	0.00%
2023/10/12	2	229.25	2.2	231.91	232.50	-0.2	6,058	0.00%
2023/10/11	3.3	233.98	5	232.20	232.00	-1.7	6,183	-0.03%
2023/10/06	1	237.00	1	238.50	238.00	0	6,303	0.00%
2023/10/04	1	230.00	1	232.50	232.50	0	6,534	0.00%
2023/10/03	1	237.50	6	234.50	234.00	-5	6,640	-0.08%
2023/10/02	3	238.17	3	238.00	238.00	0	6,719	0.00%
2023/09/28	1.1	238.18	1	238.50	238.50	0.1	6,825	0.00%
2023/09/27	1	234.00	1	237.00	237.00	0	6,999	0.00%
2023/09/26	2	235.25	4	234.50	235.50	-2	7,184	-0.03%
2023/09/25	0	236.00	0	0.00	239.50	0	7,529	0.00%
2023/09/21	3.1	232.35	1	233.00	233.50	2.1	7,937	0.03%
2023/09/20	8.1	241.78	8	239.00	237.50	0.1	8,128	0.00%
2023/09/19	5	250.60	8	250.69	249.50	-3	8,256	-0.04%
2023/09/18	5	247.40	3	246.50	246.50	2	8,281	0.02%
2023/09/15	4.1	244.62	5	245.30	246.50	-0.9	8,385	-0.01%
2023/09/14	0	0.00	2	244.50	246.50	-2	8,414	-0.02%
2023/09/13	1	241.00	1	242.00	242.50	0	8,469	0.00%
2023/09/12	8.1	238.78	9	238.39	240.00	-0.9	8,595	-0.01%
2023/09/11	2	248.25	1	246.00	246.00	1	8,647	0.01%
2023/09/08	6.1	244.36	6	244.25	246.00	0.1	8,758	0.00%
2023/09/07	3	247.67	3	248.00	247.50	0	8,766	0.00%
2023/09/06	1	252.00	1	250.50	250.00	0	8,820	0.00%
2023/09/05	6.1	253.40	5	250.60	250.00	1.1	8,860	0.01%
2023/09/04	6	256.67	1	256.00	256.00	5	8,916	0.06%
2023/09/01	2	257.00	5	258.50	258.50	-3	8,964	-0.03%
2023/08/31	7.2	261.16	2	254.50	253.50	5.2	9,023	0.06%
2023/08/30	4	255.00	6	258.50	257.00	-2	9,202	-0.02%
2023/08/29	2	250.25	2	251.25	252.00	0	9,210	0.00%
2023/08/28	3	246.50	3	248.50	247.50	0	9,262	0.00%
2023/08/25	2.1	248.52	2	248.00	248.00	0.1	9,287	0.00%
2023/08/24	3.2	249.02	3.4	250.71	249.50	-0.2	9,305	0.00%
2023/08/23	9.1	251.61	8	249.81	249.50	1.1	9,304	0.01%
2023/08/22	3.1	257.69	3	255.17	255.00	0.1	9,425	0.00%
2023/08/21	0	0.00	1	261.00	260.00	-1	9,482	-0.01%
2023/08/18	5.1	257.49	7	256.07	254.00	-1.9	9,590	-0.02%
2023/08/17	17.5	261.52	16	260.59	259.50	1.5	9,709	0.02%
2023/08/16	5	270.10	5	270.60	268.00	0	9,745	0.00%
2023/08/15	10	256.15	12	260.67	263.50	-2	10,042	-0.02%
2023/08/14	21.2	250.80	15	248.73	250.00	6.2	10,398	0.06%
2023/08/11	16.2	279.59	6	274.76	269.00	10.2	10,493	0.10%
2023/08/10	24.2	290.24	20	284.15	286.00	4.2	10,356	0.04%
2023/08/09	7	282.86	7	287.43	292.00	0	10,287	0.00%
2023/08/08	6	282.75	1	280.50	280.50	5	10,417	0.05%
2023/08/07	5	287.20	0	0.00	285.50	5	10,717	0.05%
2023/08/02	5	294.30	3	293.50	285.50	2	10,840	0.02%
2023/08/01	2	291.25	3	291.83	293.00	-1	10,808	-0.01%
2023/07/31	5	284.60	2	291.00	286.50	3	10,838	0.03%
2023/07/28	6	287.17	2	286.00	286.00	4	11,103	0.04%
2023/07/27	2	296.50	4	293.63	291.50	-2	11,155	-0.02%
2023/07/26	8.1	294.21	7	291.29	291.00	1.1	11,327	0.01%
2023/07/25	10	297.95	9	299.39	301.00	1	11,201	0.01%
2023/07/24	4.2	299.79	8.7	300.07	302.00	-4.5	11,079	-0.04%
2023/07/21	15.6	293.44	11	293.73	291.00	4.6	10,941	0.04%
2023/07/20	12.3	291.94	9.1	287.65	287.00	3.2	10,868	0.03%
2023/07/19	6	292.33	7.5	293.26	292.00	-1.5	10,780	-0.01%
2023/07/18	6.3	286.37	5	285.20	283.00	1.3	10,718	0.01%
2023/07/17	5	285.70	5	285.90	288.50	0	10,907	0.00%
2023/07/14	8.5	277.06	15	276.87	277.50	-6.5	10,937	-0.06%
2023/07/13	6.3	284.81	5	282.30	280.00	1.3	10,846	0.01%
2023/07/12	3.1	290.40	7	291.14	290.00	-3.9	10,748	-0.04%
2023/07/11	3	283.00	3	284.33	283.00	0	10,628	0.00%
2023/07/10	2	284.25	1	285.50	285.00	1	10,638	0.01%
2023/07/07	2	292.25	2	288.50	284.50	0	10,601	0.00%
2023/07/06	13.2	295.47	13.1	291.35	290.00	0.1	10,550	0.00%
2023/07/05	13	302.08	12	303.08	294.50	1	10,508	0.01%
2023/07/04	6.9	302.04	5	299.60	297.00	1.9	10,684	0.02%
2023/07/03	20.7	299.57	9.2	300.13	299.00	11.6	10,815	0.11%
2023/06/30	15.2	333.84	15.6	337.30	325.50	-0.4	10,553	0.00%
2023/06/29	37.3	337.46	22	340.52	338.50	15.3	10,581	0.14%
2023/06/28	13	333.04	14.3	333.14	333.50	-1.3	10,466	-0.01%
2023/06/27	9.1	326.04	12.2	326.53	329.00	-3.1	10,336	-0.03%
2023/06/26	5	309.00	4	308.50	311.50	1	10,210	0.01%
2023/06/21	8.5	311.21	3	308.50	308.00	5.5	10,262	0.05%
2023/06/20	6	323.08	3	322.33	320.00	3	10,186	0.03%
2023/06/19	9	326.28	8	323.00	324.00	1	10,176	0.01%
2023/06/16	6	326.17	6	327.33	323.00	0	10,180	0.00%
2023/06/15	5.7	321.71	9	325.72	330.00	-3.3	10,090	-0.03%
2023/06/14	7	315.36	7	316.79	314.00	0	10,005	0.00%
2023/06/13	3.1	313.50	2	311.50	311.50	1.1	10,016	0.01%
2023/06/12	8.5	319.24	7	315.86	314.00	1.5	10,106	0.01%
2023/06/08	0.1	321.00	1	311.50	311.00	-0.9	10,193	-0.01%
2023/06/07	1	315.00	1	320.50	322.00	0	10,291	0.00%
2023/06/06	2	314.25	3	317.83	315.50	-1	10,290	-0.01%
2023/06/05	28.3	328.33	19	325.24	315.50	9.3	10,443	0.09%
2023/06/02	2	321.25	1	323.00	320.50	1	10,354	0.01%
2023/06/01	3.1	325.23	2	327.75	320.00	1.1	10,395	0.01%
2023/05/31	3.1	329.19	1	334.50	327.00	2.1	10,410	0.02%
2023/05/30	1	330.00	1	329.50	328.50	0	10,438	0.00%
2023/05/29	2.1	328.57	2	331.25	330.50	0.1	10,451	0.00%
2023/05/26	10.2	331.90	8	329.87	327.00	2.2	10,501	0.02%
2023/05/25	6	332.58	9	332.50	331.00	-3	10,435	-0.03%
2023/05/24	4	332.25	5	332.80	334.50	-1	10,597	-0.01%
2023/05/23	11	337.00	12	336.71	342.00	-1	10,554	-0.01%
2023/05/22	6.2	336.47	3.1	333.39	332.00	3.1	10,623	0.03%
2023/05/19	26	342.48	25.1	339.20	343.50	0.9	10,942	0.01%
2023/05/18	16.1	325.66	29.3	327.51	339.00	-13.2	10,548	-0.12%
2023/05/17	1	291.50	12.1	302.60	308.50	-11.1	10,167	-0.11%
2023/05/16	2	279.50	3	280.17	280.50	-1	10,044	-0.01%
2023/05/15	4	280.46	3	278.33	275.50	1	10,505	0.01%
2023/05/12	15	291.57	10	288.85	289.00	5	10,560	0.05%
2023/05/11	15	291.57	10	288.85	283.50	5	10,608	0.05%
2023/05/10	3	278.50	5	280.90	285.00	-2	10,557	-0.02%
2023/05/09	3	281.50	5	284.60	279.00	-2	11,202	-0.02%
2023/05/08	1	283.00	2.2	283.83	287.00	-1.2	11,495	-0.01%
2023/05/05	2	282.00	2	280.50	281.50	0	11,577	0.00%
2023/05/04	11	281.45	25	281.40	279.00	-14	11,585	-0.12%
2023/05/03	5.1	274.67	4	275.88	272.50	1.1	11,322	0.01%
2023/05/02	1	266.00	16.1	272.38	278.00	-15.1	11,293	-0.13%
2023/04/28	2	261.00	0	259.50	259.50	2	11,163	0.02%
2023/04/27	4	253.50	4.2	255.88	257.00	-0.2	11,317	0.00%
2023/04/26	2	250.25	3	251.17	254.00	-1	11,495	-0.01%
2023/04/25	4	255.75	4	254.75	254.50	0	11,533	0.00%
2023/04/24	4	253.75	7	256.79	260.50	-3	11,571	-0.03%
2023/04/21	10.3	257.34	12	254.46	250.00	-1.7	11,703	-0.01%
2023/04/20	18	269.19	12.5	269.33	265.00	5.5	11,657	0.05%
2023/04/19	13.1	265.58	7.3	269.45	269.00	5.8	11,532	0.05%
2023/04/18	8	264.81	9	265.33	265.50	-1	11,483	-0.01%
2023/04/17	2.7	264.51	2	262.01	262.00	0.6	11,531	0.01%
2023/04/14	2	267.00	2	267.50	265.00	0	11,654	0.00%
2023/04/13	2	268.75	1.1	274.20	267.00	0.9	11,820	0.01%
2023/04/12	2	267.50	1.3	270.09	267.50	0.7	12,000	0.01%
2023/04/11	3	269.00	1	270.50	265.50	2	12,263	0.02%
2023/04/10	4	269.11	2	270.75	265.50	2	12,365	0.02%
2023/04/07	10.1	276.07	14.1	275.64	273.00	-4	12,493	-0.03%
2023/04/06	13	266.96	16	267.31	269.50	-3	12,364	-0.02%
2023/03/31	5.2	254.88	3	252.17	251.00	2.2	12,223	0.02%
2023/03/30	10.3	261.17	10.2	258.53	257.50	0.2	12,342	0.00%
2023/03/29	2.2	250.95	2	254.50	258.00	0.2	12,279	0.00%
2023/03/28	11	250.64	5	246.70	246.00	6	12,297	0.05%
2023/03/27	10	252.95	10	253.00	252.00	0	12,263	0.00%
2023/03/24	6.6	248.11	7	251.57	252.50	-0.4	12,406	0.00%
2023/03/23	18	243.69	6	244.33	244.00	12	12,539	0.10%
2023/03/22	3	245.17	2	244.50	243.50	1	12,526	0.01%
2023/03/21	2	246.80	2	243.50	243.50	0	12,477	0.00%
2023/03/20	1	246.00	1	248.50	248.50	0	12,412	0.00%
2023/03/17	1	248.00	1	248.00	247.50	0	12,389	0.00%
2023/03/16	8	246.88	6	247.83	245.50	2	12,333	0.02%
2023/03/15	4	251.88	8.1	253.21	254.50	-4.1	12,230	-0.03%
2023/03/14	4	250.75	5	250.80	248.00	-1	12,164	-0.01%
2023/03/13	1.5	250.87	5	251.60	250.00	-3.5	12,117	-0.03%
2023/03/10	9.4	260.37	6	259.67	255.00	3.4	12,041	0.03%
2023/03/09	2	272.50	3	272.17	270.00	-1	11,896	-0.01%
2023/03/08	18	276.33	9	278.00	271.50	9	11,878	0.08%
2023/03/07	4	281.63	3	284.00	277.50	1	11,702	0.01%
2023/03/06	7	283.00	8	282.69	285.00	-1	12,145	-0.01%
2023/03/03	2	282.25	0	0.00	278.50	2	13,111	0.02%
2023/03/02	2	282.25	3.5	283.36	283.50	-1.5	13,927	-0.01%
2023/03/01	2	279.75	1	278.50	278.50	1	14,737	0.01%
2023/02/24	5	281.00	3	280.67	281.00	2	15,311	0.01%
2023/02/23	1	281.50	3	281.67	285.00	-2	15,679	-0.01%
2023/02/22	5.5	287.64	5	287.80	276.50	0.5	16,351	0.00%
2023/02/21	3	283.67	6	285.83	287.00	-3	16,517	-0.02%
2023/02/20	14.1	293.06	8	290.69	284.50	6.1	16,869	0.04%
2023/02/17	31	292.92	37.4	292.98	294.50	-6.4	16,801	-0.04%
2023/02/16	10	280.55	18.1	279.73	284.00	-8.1	16,713	-0.05%
2023/02/15	5	272.00	8	272.19	272.50	-3	17,036	-0.02%
2023/02/14	19	271.21	15	271.67	267.50	4	17,159	0.02%
2023/02/13	37.2	285.06	32	283.95	277.50	5.2	16,933	0.03%
2023/02/10	11.7	281.30	16	280.06	277.50	-4.3	16,509	-0.03%
2023/02/09	17	281.74	12.5	282.68	276.00	4.5	16,298	0.03%
2023/02/08	19	281.66	30.2	282.53	284.00	-11.2	16,106	-0.07%
2023/02/07	61.4	279.95	48	279.66	281.00	13.4	15,899	0.08%
2023/02/06	32.4	262.43	38	262.79	273.50	-5.6	15,267	-0.04%
2023/02/03	9	250.56	11.2	251.87	249.00	-2.2	14,987	-0.01%
2023/02/02	1	239.00	2	247.50	247.00	-1	14,905	-0.01%
2023/02/01	2.2	241.73	4	240.38	237.50	-1.9	14,915	-0.01%
2023/01/31	3.2	238.44	3	238.17	238.00	0.2	15,027	0.00%
2023/01/30	5	239.00	2	246.50	237.50	3	15,090	0.02%
2023/01/17	2	243.50	4	245.88	243.50	-2	15,139	-0.01%
2023/01/16	27	234.20	31	237.29	244.00	-4	15,033	-0.03%
2023/01/13	0	0.00	1	230.00	230.00	-1	14,972	-0.01%
2023/01/12	8	235.44	6	234.25	230.50	2	15,079	0.01%
2023/01/11	8.6	245.76	5	243.70	240.50	3.6	15,022	0.02%
2023/01/10	2	248.00	1	245.50	244.00	1	15,027	0.01%
2023/01/09	9.6	248.01	10	250.55	249.00	-0.4	15,190	0.00%
2023/01/06	0	0.00	2	240.00	240.50	-2	15,412	-0.01%
2023/01/05	3	246.00	3	244.50	239.50	0	15,764	0.00%
2023/01/04	6	248.67	3	247.83	243.50	3	16,017	0.02%
2023/01/03	12	252.08	16	249.00	250.50	-4	16,305	-0.02%
2022/12/30	13	249.35	6	249.33	246.00	7	16,433	0.04%
2022/12/29	11	248.41	11	245.20	250.00	0	16,415	0.00%
2022/12/28	4	238.25	1.3	238.54	238.50	2.7	16,430	0.02%
2022/12/27	1.1	237.17	6	232.67	237.50	-4.9	16,705	-0.03%
2022/12/26	11	240.05	25.4	238.74	240.50	-14.4	16,719	-0.09%
2022/12/23	11.3	230.69	13	227.88	232.00	-1.7	16,719	-0.01%
2022/12/22	1.4	231.52	10	223.00	231.50	-8.6	16,890	-0.05%
2022/12/21	11	232.09	4	232.75	228.50	7	16,922	0.04%
2022/12/20	7.3	230.83	5.1	228.74	225.50	2.2	17,186	0.01%
2022/12/19	2.8	237.06	2	237.00	237.00	0.8	17,308	0.00%
2022/12/16	13	242.85	8	239.00	234.50	5	17,539	0.03%
2022/12/15	14.1	245.67	14	244.32	241.00	0.1	17,789	0.00%
2022/12/14	1	246.00	0	0.00	255.00	1	17,895	0.01%
2022/12/13	1	258.00	2	254.25	251.50	-1	18,254	-0.01%
2022/12/12	2	253.25	1	249.00	252.00	1	18,508	0.01%
2022/12/09	2.1	249.61	0	0.00	254.00	2.1	18,682	0.01%
2022/12/08	0.2	242.05	0	0.00	240.50	0.2	19,002	0.00%
2022/12/07	0.1	238.00	4	240.25	244.00	-3.9	19,374	-0.02%
2022/12/06	0.3	255.80	2	261.25	249.50	-1.8	19,596	-0.01%
2022/12/05	0	0.00	4	257.13	269.50	-4	19,919	-0.02%
2022/12/02	1	244.00	1	248.00	245.50	0	20,045	0.00%
2022/12/01	1.1	245.93	0	0.00	246.50	1.1	20,315	0.01%
2022/11/30	0.2	240.00	0	0.00	244.00	0.2	20,795	0.00%
2022/11/29	3.2	237.85	4.2	241.05	233.50	-1	21,046	0.00%
2022/11/28	42.2	243.65	43	243.27	246.50	-0.8	21,276	0.00%
2022/11/25	36	247.22	37	248.16	245.50	-1	20,880	0.00%
2022/11/24	30	226.37	32	224.91	239.00	-2	20,189	-0.01%
2022/11/23	37	206.42	42	211.14	217.50	-5	19,465	-0.03%
2022/11/22	8	194.19	10	195.55	198.00	-2	18,795	-0.01%
2022/11/21	30	189.65	30	190.68	192.00	0	18,766	0.00%
2022/11/18	26	181.23	36.1	183.95	187.00	-10.1	18,572	-0.05%
2022/11/17	14	174.25	20	174.78	174.00	-6	18,131	-0.03%
2022/11/16	33	173.79	26	173.15	170.00	7	18,063	0.04%
2022/11/15	8	171.12	11.1	171.72	169.00	-3	18,102	-0.02%
2022/11/14	23	169.74	17	170.62	171.00	6	18,652	0.03%
2022/11/11	5.1	166.33	20.1	168.21	171.50	-15	18,760	-0.08%
2022/11/10	12	162.54	10	159.25	156.00	2	19,133	0.01%
2022/11/09	5	161.90	9	162.17	162.50	-4	19,230	-0.02%
2022/11/08	3	160.83	1	163.00	159.50	2	19,261	0.01%
2022/11/07	0	0.00	1	161.00	159.50	-1	19,203	-0.01%
2022/11/04	5	159.70	0	0.00	159.00	5	19,278	0.03%
2022/11/03	3	160.83	2.4	161.83	163.00	0.6	19,264	0.00%
2022/11/02	10	158.00	8	159.75	160.00	2	19,215	0.01%
2022/11/01	24	158.40	7	157.29	158.50	17	19,181	0.09%
2022/10/31	5	155.30	5	155.00	154.50	0	19,107	0.00%
2022/10/28	5	150.50	3	151.00	151.00	2	19,040	0.01%
2022/10/27	1	141.50	2	147.00	149.50	-1	18,960	-0.01%
2022/10/26	5	141.50	5	143.00	143.00	0	18,882	0.00%
2022/10/25	8	144.25	5	143.10	143.00	3	18,760	0.02%
2022/10/24	2	151.25	2	150.50	147.50	0	18,673	0.00%
2022/10/21	3	150.50	3	147.17	146.50	0	18,672	0.00%
2022/10/20	6	150.33	5	150.40	155.00	1	18,703	0.01%
2022/10/19	2	153.25	4	152.63	153.00	-2	18,786	-0.01%
2022/10/18	3	151.33	17	153.41	153.00	-14	19,182	-0.07%
2022/10/17	13	145.04	8	144.19	148.50	5	19,289	0.03%
2022/10/14	17	153.71	15	155.80	153.00	2	19,110	0.01%
2022/10/13	11	157.41	4	146.63	148.50	7	18,790	0.04%
2022/10/12	7	163.50	9	163.50	161.50	-2	18,489	-0.01%
2022/10/11	11	166.36	9	165.22	159.50	2	18,286	0.01%
2022/10/07	6	171.50	12	170.63	168.00	-6	18,030	-0.03%
2022/10/06	4	169.50	5	170.90	172.00	-1	17,876	-0.01%
2022/10/05	11	169.09	13	170.42	170.50	-2	17,793	-0.01%
2022/10/04	21	168.38	30	165.97	167.00	-9	17,617	-0.05%
2022/10/03	9	159.50	1	158.00	157.50	8	17,590	0.05%
2022/09/30	9	157.89	6	157.50	162.50	3	17,688	0.02%
2022/09/29	18	158.89	17	160.03	158.00	1	17,667	0.01%
2022/09/28	9	157.50	2	155.00	154.00	7	17,494	0.04%
2022/09/27	9	158.44	22	159.59	166.00	-13	17,482	-0.07%
2022/09/26	12	164.00	12	163.83	162.00	0	17,307	0.00%
2022/09/23	24	168.15	14	166.61	166.00	10	17,314	0.06%
2022/09/22	16	172.44	16	172.84	174.00	0	17,473	0.00%
2022/09/21	9	167.22	11	169.41	169.00	-2	17,566	-0.01%
2022/09/20	5	170.20	27	169.96	173.50	-22	17,686	-0.12%
2022/09/19	10	163.95	21	167.02	163.00	-11	17,583	-0.06%
2022/09/16	9	168.17	12	169.75	171.00	-3	17,573	-0.02%
2022/09/15	23	170.00	10	170.55	168.00	13	17,621	0.07%
2022/09/14	9	164.67	20	164.85	170.00	-11	17,559	-0.06%
2022/09/13	13	163.35	13	163.46	165.00	0	17,429	0.00%
2022/09/12	5	160.00	12	161.46	164.00	-7	17,644	-0.04%
2022/09/08	29.1	152.54	1	153.00	154.00	28.1	17,765	0.16%
2022/09/07	13	153.38	7	153.57	151.50	6	17,825	0.03%
2022/09/06	24	156.13	27	156.07	154.00	-3	17,954	-0.02%
2022/09/05	10	171.65	8	169.06	166.50	2	17,691	0.01%
2022/09/02	11	173.45	10	174.15	170.00	1	17,738	0.01%
2022/09/01	14	172.46	16	170.03	169.00	-2	17,737	-0.01%
2022/08/31	22	177.80	18	176.47	173.50	4	18,090	0.02%
2022/08/30	4	170.50	7	172.07	174.00	-3	18,361	-0.02%
2022/08/29	8	170.25	10	170.45	169.50	-2	18,399	-0.01%
2022/08/26	28	183.20	24	185.02	176.00	4	18,189	0.02%
2022/08/25	10	174.95	9	174.94	175.50	1	17,591	0.01%
2022/08/24	20	178.95	18	174.89	174.00	2	17,325	0.01%
2022/08/23	26	175.63	49	175.37	176.00	-23	16,999	-0.14%
2022/08/22	40	184.41	33	183.12	180.00	7	16,681	0.04%
2022/08/19	46	186.42	30.5	185.48	184.50	15.5	16,210	0.10%
2022/08/18	16	171.91	11.1	177.65	184.50	5	15,635	0.03%
2022/08/17	62	165.85	41	166.27	168.00	21	15,227	0.14%
2022/08/16	7	158.50	16.2	158.48	161.50	-9.2	14,415	-0.06%
2022/08/15	1	141.50	2	145.25	147.00	-1	14,136	-0.01%
2022/08/12	0	0.00	1.1	142.52	145.00	-1.1	14,246	-0.01%
2022/08/11	4	143.75	1	143.00	143.00	3	14,631	0.02%
2022/08/10	4.2	145.14	3.1	147.18	148.00	1.1	14,709	0.01%
2022/08/09	2	142.00	0	0.00	141.50	2	14,685	0.01%
2022/08/08	1	142.50	1	142.00	143.00	0	14,700	0.00%
2022/08/05	1	139.00	1	137.00	142.00	0	14,683	0.00%
2022/08/04	2	133.75	2	135.25	135.00	0	14,680	0.00%
2022/08/03	3.1	133.19	3	134.33	133.50	0.1	14,638	0.00%
2022/08/02	20	138.98	7	134.14	133.00	13	14,641	0.09%
2022/07/29	3	142.83	4	141.88	141.50	-1	14,575	-0.01%
2022/07/28	3	143.33	5	141.90	141.50	-2	14,550	-0.01%
2022/07/27	17	142.12	17	142.00	141.50	0	14,504	0.00%
2022/07/26	29	147.36	28	144.29	142.00	1	14,371	0.01%
2022/07/25	17	148.88	37.1	148.36	149.50	-20.1	14,073	-0.14%
2022/07/22	32	141.41	29.4	138.68	144.50	2.6	13,539	0.02%
2022/07/21	12	132.42	10	131.85	135.00	2	13,243	0.02%
2022/07/20	1	132.00	1	131.00	130.00	0	13,233	0.00%
2022/07/19	10	131.85	9	130.56	130.00	1	13,290	0.01%
2022/07/18	4	130.25	4	130.50	130.00	0	13,242	0.00%
2022/07/15	26	133.85	20	131.00	131.00	6	13,165	0.05%
2022/07/14	8	136.75	4	137.75	137.00	4	13,057	0.03%
2022/07/13	16	140.09	16.2	138.16	139.50	-0.2	13,098	0.00%
2022/07/12	21	135.12	27.5	135.23	135.00	-6.5	13,102	-0.05%
2022/07/11	24	136.23	18	137.89	139.00	6	13,132	0.05%
2022/07/08	59.1	140.93	39	139.40	135.00	20.1	12,878	0.16%
2022/07/07	9	142.33	13	144.04	146.00	-4	12,717	-0.03%
2022/07/06	7	145.00	13	145.38	143.50	-6	12,598	-0.05%
2022/07/05	10	143.25	7	142.93	148.00	3	12,548	0.02%
2022/07/04	7	139.50	14	138.25	141.50	-7	12,505	-0.06%
2022/07/01	29	146.60	21	144.43	142.50	8	12,654	0.06%
2022/06/30	20	155.80	22	152.61	153.50	-2	12,449	-0.02%
2022/06/29	14	155.25	21.1	158.05	157.50	-7.1	12,114	-0.06%
2022/06/28	47	150.87	47	148.93	148.50	0	11,846	0.00%
2022/06/27	5	145.03	12	147.59	151.50	-7	11,681	-0.06%
2022/06/24	6	142.58	12	143.37	145.00	-6	12,069	-0.05%
2022/06/23	2	138.00	5	141.10	143.50	-3	12,214	-0.02%
2022/06/22	9	141.11	6	137.50	138.00	3	12,641	0.02%
2022/06/21	2	143.00	1	145.49	146.00	1	12,601	0.01%
2022/06/20	20.5	145.61	15	143.83	139.00	5.5	12,569	0.04%
2022/06/17	12.5	141.94	11	144.27	146.50	1.5	12,181	0.01%
2022/06/16	6	140.17	9	139.06	137.00	-3	11,966	-0.03%
2022/06/15	12	139.08	11	140.82	140.00	1	12,054	0.01%
2022/06/14	7	136.79	12	136.29	136.50	-5	11,769	-0.04%
2022/06/13	8	145.94	3	141.51	143.00	5	11,547	0.04%
2022/06/10	6	146.42	6	149.09	152.00	0	11,272	0.00%
2022/06/09	16	145.81	13.1	146.35	145.50	3	11,067	0.03%
2022/06/08	7	140.79	10	141.40	145.50	-3	10,603	-0.03%
2022/06/07	13	135.50	14.1	139.44	139.50	-1.1	10,082	-0.01%
2022/06/06	2.1	124.00	6	123.00	127.00	-3.9	9,962	-0.04%
2022/06/02	1	124.50	0	0.00	124.50	1	10,094	0.01%
2022/05/31	0	0.00	1	128.00	128.50	-1	10,383	-0.01%
2022/05/30	1	126.00	0	0.00	128.00	1	10,571	0.01%
2022/05/27	1	130.00	1	127.50	126.50	0	10,969	0.00%
2022/05/26	9	133.33	12	128.42	129.00	-3	11,280	-0.03%
2022/05/25	4	131.00	2	131.50	131.50	2	11,444	0.02%
2022/05/24	0	0.00	3	128.17	127.50	-3	11,693	-0.03%
2022/05/23	0	0.00	1	130.50	130.50	-1	11,677	-0.01%
2022/05/20	7	131.21	5	130.20	129.50	2	11,628	0.02%
2022/05/19	27	127.91	25.2	127.70	131.50	1.8	11,430	0.02%
2022/05/18	7	121.43	8.3	124.92	129.00	-1.3	10,988	-0.01%
2022/05/17	2.2	122.27	2	122.50	117.50	0.2	10,808	0.00%
2022/05/16	2	118.50	3	119.33	119.00	-1	10,699	-0.01%
2022/05/13	1	113.50	3	117.00	117.50	-2	10,620	-0.02%
2022/05/12	0	0.00	1	111.50	111.00	-1	10,550	-0.01%
2022/05/11	0	0.00	1	114.50	115.50	-1	10,493	-0.01%
2022/05/10	1	114.00	3	114.17	115.00	-2	10,465	-0.02%
2022/05/09	4	117.38	0	0.00	117.00	4	10,415	0.04%
2022/05/05	1	118.50	2	118.75	119.00	-1	10,353	-0.01%
2022/05/04	1	115.50	1	116.00	115.50	0	10,322	0.00%
2022/05/03	1	120.00	1	121.50	119.00	0	10,284	0.00%
2022/04/29	2	117.25	0	0.00	116.50	2	10,221	0.02%
2022/04/28	1	115.50	0	0.00	115.00	1	10,223	0.01%
2022/04/27	1	117.00	2.5	117.30	116.50	-1.5	10,192	-0.01%
2022/04/26	4	117.64	5	116.00	115.50	-1	10,112	-0.01%
2022/04/25	6	123.58	5	119.10	118.00	1	10,021	0.01%
2022/04/22	1	135.00	1	132.00	131.00	0	9,896	0.00%
2022/04/21	2	132.75	2	132.50	134.50	0	9,825	0.00%
2022/04/20	6	132.00	1	130.50	130.00	5	9,747	0.05%
2022/04/19	4	133.38	3	133.17	133.50	1	9,682	0.01%
2022/04/18	4	130.88	4	130.38	132.50	0	9,489	0.00%
2022/04/15	3	131.33	6.1	132.37	126.50	-3.1	9,301	-0.03%
2022/04/14	3	130.50	2	130.75	130.00	1	9,135	0.01%
2022/04/13	1	128.50	12	127.83	129.50	-11	9,004	-0.12%
2022/04/12	1	123.00	0	0.00	123.50	1	8,848	0.01%
2022/04/11	20.2	123.83	22	124.48	124.50	-1.8	8,762	-0.02%
2022/04/08	6	129.17	5	129.90	129.00	1	8,652	0.01%
2022/04/07	24.2	135.68	9.1	131.82	128.50	15.1	8,453	0.18%
2022/04/06	7	130.71	11	131.09	132.00	-4	8,085	-0.05%
2022/04/01	6.2	133.44	8	131.50	130.50	-1.8	7,998	-0.02%
2022/03/31	10.1	133.51	10.1	134.60	135.50	0	7,825	0.00%
2022/03/30	11	135.09	14.1	135.18	133.50	-3.1	7,527	-0.04%
2022/03/29	24.1	135.22	29.6	133.70	133.00	-5.5	7,236	-0.08%
2022/03/28	19	126.21	14.1	125.83	125.00	4.9	6,597	0.07%
2022/03/25	15	125.40	21.5	125.96	124.50	-6.5	6,204	-0.10%
2022/03/24	8.5	115.29	11.1	115.47	121.00	-2.6	5,562	-0.05%
2022/03/23	4.3	111.49	1.5	111.17	112.00	2.8	5,364	0.05%
2022/03/22	6	115.50	6	116.17	117.50	0	5,208	0.00%
2022/03/21	11	117.32	10.1	116.87	117.00	0.9	5,168	0.02%
2022/03/18	7	111.79	8.3	112.60	114.00	-1.3	4,936	-0.03%
2022/03/17	2.2	107.32	1.2	108.50	108.50	1	4,691	0.02%
2022/03/16	0.1	99.60	1	98.60	99.00	-0.9	4,574	-0.02%
2022/03/15	2	102.50	1.4	101.21	99.70	0.6	4,567	0.01%
2022/03/14	2	99.10	2	100.75	101.50	0	4,544	0.00%
2022/03/11	3	102.50	2	102.00	102.50	1	4,585	0.02%
2022/03/10	0	0.00	1.4	105.71	107.00	-1.4	4,523	-0.03%
2022/03/09	5	104.40	2	105.00	103.00	3	4,414	0.07%
2022/03/08	1	103.00	0	0.00	101.50	1	4,505	0.02%
2022/03/07	0	0.00	1	111.50	106.00	-1	4,375	-0.02%
2022/03/04	4	114.63	0	0.00	112.50	4	4,228	0.09%
2022/03/03	32.2	118.22	29	116.67	115.50	3.2	4,109	0.08%
2022/03/02	28	115.88	24.3	114.21	118.00	3.8	3,932	0.10%
2022/03/01	1	112.00	1.4	112.64	114.00	-0.4	3,615	-0.01%
2022/02/25	6	111.25	5.2	109.15	111.50	0.8	3,327	0.02%
2022/02/24	4	103.50	9	105.50	103.00	-5	3,034	-0.16%
2022/02/23	2	98.90	2	98.16	102.50	0	2,740	0.00%
2022/02/22	3	93.43	3	94.07	93.40	0	2,852	0.00%
2022/02/21	0	0.00	0.1	92.60	92.50	-0.1	2,948	0.00%
2022/02/17	0	0.00	1	90.80	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	1	87.00	89.50	-1	3,013	-0.03%
2022/02/14	0	0.00	3	86.37	86.10	-3	3,016	-0.10%
2022/02/11	1	88.90	0	0.00	88.50	1	3,009	0.03%
2022/02/10	0	0.00	2	89.85	89.50	-2	2,996	-0.07%
2022/02/09	1	89.60	1	90.30	90.20	0	2,987	0.00%
2022/02/08	0	0.00	2	88.85	89.60	-2	2,971	-0.07%
2022/02/07	2	86.10	0	0.00	86.30	2	2,955	0.07%
2022/01/26	1	86.50	0	0.00	85.70	1	2,948	0.03%
2022/01/25	1	85.00	0	0.00	84.40	1	2,928	0.03%
2022/01/24	0.1	86.20	1	84.20	84.40	-0.9	2,936	-0.03%
2022/01/21	0.1	86.50	1	86.10	86.20	-0.9	2,926	-0.03%
2022/01/18	0.1	89.00	0	0.00	88.20	0.1	2,934	0.00%
2022/01/12	1	90.10	0	0.00	89.40	1	3,017	0.03%
2022/01/11	0.2	91.35	0	0.00	89.50	0.2	3,007	0.01%
2022/01/10	0.2	92.29	0	0.00	92.00	0.2	2,976	0.01%
2022/01/07	5	93.36	1	92.40	91.50	4	2,983	0.13%
2022/01/06	0.1	96.10	0	0.00	95.90	0.1	2,945	0.00%
2022/01/04	0	96.40	0	0.00	96.30	0	2,958	0.00%
2022/01/03	0	0.00	0	98.40	96.50	0	2,981	0.00%
2021/12/30	2	97.55	0	0.00	97.50	2	2,987	0.07%
2021/12/29	0	0.00	0	98.46	98.00	0	3,020	0.00%
2021/12/27	0	96.40	0	0.00	96.00	0	3,084	0.00%
2021/12/23	0	0.00	1	97.60	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	0	98.90	97.80	0	3,197	0.00%
2021/12/17	0.1	96.20	0	0.00	95.30	0.1	3,275	0.00%
2021/12/16	0	98.35	2	97.80	97.20	-2	3,236	-0.06%
2021/12/15	1	99.80	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1.2	100.83	1	100.50	101.50	0.2	3,130	0.01%
2021/12/13	0	0.00	0	102.00	100.50	0	3,079	0.00%
2021/12/10	2	97.35	0	97.50	97.60	2	2,984	0.07%
2021/12/09	0	0.00	0	97.30	97.20	0	2,976	0.00%
2021/12/08	1	97.00	0	100.00	96.00	1	2,953	0.03%
2021/12/07	1	97.91	0	0.00	96.30	1	2,905	0.04%
2021/12/02	3	105.67	0	0.00	102.00	3	2,729	0.11%
2021/12/01	0	0.00	2	110.50	112.50	-2	2,550	-0.08%
2021/11/30	2	109.50	0	0.00	111.50	2	2,549	0.08%
2021/11/29	2	111.25	1	111.00	109.00	1	2,547	0.04%
2021/11/26	0	110.00	0	0.00	109.50	0	2,501	0.00%
2021/11/25	4	114.50	3	111.50	112.50	1	2,472	0.04%
2021/11/24	0	0.00	6	112.92	114.50	-6	2,376	-0.25%
2021/11/23	8	112.13	7	109.43	108.00	1	2,315	0.04%
2021/11/22	4.5	111.00	1	110.50	111.50	3.5	2,259	0.15%
2021/11/19	8	114.75	1	116.00	114.50	7	2,241	0.31%
2021/11/18	2	114.25	11	114.32	117.00	-9	2,086	-0.43%
2021/11/17	2.1	98.22	3.1	104.40	106.50	-1	1,977	-0.05%
2021/11/16	2.1	96.48	2	96.60	97.10	0.1	2,005	0.00%
2021/11/15	0.5	95.56	1	95.00	96.30	-0.5	2,070	-0.02%
2021/11/12	1	92.50	0	0.00	92.00	1	2,136	0.05%
2021/11/11	0	0.00	3	93.00	92.00	-3	2,166	-0.14%
2021/11/08	0	94.00	0	0.00	93.00	0	2,312	0.00%
2021/11/05	0	0.00	0	96.80	93.70	0	2,366	0.00%
2021/11/04	1	96.09	0	0.00	94.30	1	2,395	0.04%
2021/11/02	0	94.90	2	96.80	95.00	-2	2,419	-0.08%
2021/11/01	2	95.60	1	97.60	97.20	1	2,500	0.04%
2021/10/29	1	93.00	2	92.95	94.00	-1	2,672	-0.04%
2021/10/28	2	92.95	1	92.60	92.70	1	2,683	0.04%
2021/10/25	1.2	92.13	0	0.00	91.30	1.2	2,832	0.04%
2021/10/20	0	0.00	2	99.10	98.70	-2	2,957	-0.07%
2021/10/19	1	100.00	1	101.00	99.90	0	3,049	0.00%
2021/10/15	1	98.90	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	0.00	1	98.70	98.70	-1	3,705	-0.03%
2021/10/13	1	99.50	0	0.00	97.10	1	3,867	0.03%
2021/10/12	0	0.00	1	102.00	100.00	-1	3,961	-0.03%
2021/10/08	2	100.00	2	101.00	100.50	0	4,075	0.00%
2021/10/07	1	94.00	3	96.10	96.50	-2	4,142	-0.05%
2021/10/06	4	94.55	0	0.00	92.70	4	4,310	0.09%
2021/10/05	1.2	96.87	6	95.38	96.40	-4.8	4,551	-0.11%
2021/10/04	2	100.30	4	100.00	96.00	-2	4,591	-0.04%
2021/10/01	10	105.25	2	104.25	104.00	8	4,549	0.18%
2021/09/30	4	104.75	5	104.50	108.00	-1	4,537	-0.02%
2021/09/28	4	103.75	0	0.00	104.00	4	4,539	0.09%
2021/09/27	1	102.00	1	102.00	102.00	0	4,536	0.00%
2021/09/24	0	0.00	0	100.25	100.00	0	4,579	0.00%
2021/09/22	0.1	98.32	0	0.00	97.50	0.1	4,887	0.00%
2021/09/09	0	0.00	1	101.00	102.00	-1	4,878	-0.02%
2021/09/08	3	102.00	5	101.20	100.00	-2	4,873	-0.04%
2021/09/07	1	103.00	1	103.50	105.00	0	4,876	0.00%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	0	0.00	1	108.50	102.50	-1	4,990	-0.02%
2021/09/01	5	106.60	2	107.00	106.50	3	4,978	0.06%
2021/08/31	0	0.00	4	106.13	107.50	-4	4,979	-0.08%
2021/08/30	1	105.00	0	0.00	105.00	1	5,009	0.02%
2021/08/26	0	0.00	6	106.00	106.50	-6	5,010	-0.12%
2021/08/25	7	106.86	1	106.50	107.00	6	5,020	0.12%
2021/08/24	4	102.38	2	103.25	103.00	2	5,011	0.04%
2021/08/23	3	105.00	1	106.00	105.00	2	5,034	0.04%
2021/08/20	8	101.10	8	99.73	100.50	0	5,061	0.00%
2021/08/19	5.1	105.96	3	105.00	101.50	2.1	5,045	0.04%
2021/08/18	2.1	108.10	3	109.00	112.50	-1	5,022	-0.02%
2021/08/17	1	115.00	1	117.00	113.50	0	5,009	0.00%
2021/08/16	0	0.00	1	122.00	116.50	-1	5,107	-0.02%
2021/08/13	0.1	122.00	0	0.00	122.00	0.1	5,151	0.00%
2021/08/11	0	0.00	1	135.50	135.00	-1	5,447	-0.02%
2021/08/06	1	138.00	1	139.00	137.00	0	5,609	0.00%
2021/08/05	1.1	141.33	0	0.00	138.00	1.1	5,609	0.02%
2021/08/04	10	148.65	7	150.00	141.00	3	5,536	0.05%
2021/08/03	1	145.50	0	0.00	145.50	1	5,343	0.02%
2021/08/02	0	0.00	0	147.00	147.50	0	5,320	0.00%
2021/07/30	0	144.50	1	147.50	146.50	-1	5,268	-0.02%
2021/07/28	1.1	140.10	2	139.75	144.00	-1	5,142	-0.02%
2021/07/27	3	149.67	2	150.75	148.50	1	5,059	0.02%
2021/07/26	1	149.00	0	149.50	153.00	1	5,012	0.02%
2021/07/23	0.1	146.00	2	147.00	146.00	-1.9	4,936	-0.04%
2021/07/22	5	153.10	5.1	147.56	152.00	-0.1	4,841	0.00%
2021/07/21	1	141.50	4	149.75	154.50	-3	4,671	-0.06%
2021/07/20	16.1	147.25	5.2	149.51	140.50	10.8	4,495	0.24%
2021/07/19	3.2	142.57	5.5	144.27	147.50	-2.3	4,184	-0.05%
2021/07/16	0	0.00	2	132.00	134.50	-2	4,024	-0.05%
2021/07/15	8.1	128.36	7	129.71	127.50	1.1	3,925	0.03%
2021/07/14	2	127.75	4	126.63	128.50	-2	3,801	-0.05%
2021/07/13	9	124.89	11	125.32	127.00	-2	3,717	-0.05%
2021/07/12	6	123.74	7	122.93	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	7	112.72	114.00	-7	3,243	-0.22%
2021/07/08	2	105.77	0	0.00	104.00	2	3,183	0.06%
2021/07/07	6	104.00	3	105.50	107.50	3	3,171	0.09%
2021/07/06	1	107.50	1	107.50	107.00	0	3,134	0.00%
2021/07/05	1	106.00	7	103.86	105.00	-6	3,089	-0.19%
2021/07/02	6	103.67	3	102.83	102.50	3	3,047	0.10%
2021/07/01	3	102.67	2	103.50	105.00	1	2,988	0.03%
2021/06/30	7	99.76	3	99.87	101.50	4	2,878	0.14%
2021/06/29	5	96.10	3	95.70	96.90	2	2,721	0.07%
2021/06/28	0	0.00	3	87.87	90.10	-3	2,584	-0.12%
2021/06/25	1	86.80	1	86.90	86.10	0	2,558	0.00%
2021/06/23	1	85.60	0	0.00	85.30	1	2,555	0.04%
2021/06/22	0	0.00	3	85.07	84.90	-3	2,556	-0.12%
2021/06/17	1	84.60	6	85.00	85.60	-5	2,542	-0.20%
2021/06/16	11	86.68	5	86.24	85.30	6	2,536	0.24%
2021/06/11	2	92.70	2	88.10	87.40	0	2,501	0.00%
2021/06/10	0	0.00	1	94.00	94.20	-1	2,403	-0.04%
2021/06/04	1	90.30	0	0.00	88.00	1	2,318	0.04%
2021/06/03	1	89.00	0	0.00	88.80	1	2,299	0.04%
2021/06/02	1	90.50	0	0.00	90.40	1	2,264	0.04%
2021/06/01	2	90.90	0	0.00	92.30	2	2,232	0.09%
2021/05/31	0	0.00	4	93.83	93.00	-4	2,198	-0.18%
2021/05/28	8	95.40	0	0.00	94.90	8	2,136	0.37%
2021/05/27	0	0.00	6	94.30	96.40	-6	2,081	-0.29%
2021/05/26	4	92.23	4	92.30	92.20	0	1,979	0.00%
2021/05/25	1	91.40	4	92.88	93.20	-3	1,939	-0.15%
2021/05/24	11	93.93	7	92.84	92.10	4	1,865	0.21%
2021/05/21	2	87.50	13	89.45	91.00	-11	1,751	-0.63%
2021/05/20	22	90.73	20	88.94	86.00	2	1,631	0.12%
2021/05/19	12	88.03	11	88.15	88.00	1	1,454	0.07%
2021/05/18	1	84.70	0	0.00	83.90	1	1,327	0.08%
2021/05/17	3	78.27	3	80.83	82.50	0	1,212	0.00%
2021/05/11	1	75.20	0	0.00	74.20	1	1,034	0.10%
2021/05/10	0	0.00	1	75.50	76.00	-1	1,034	-0.10%
2021/05/04	0	0.00	2	74.00	74.10	-2	1,035	-0.19%
2021/04/28	5	82.96	3	82.10	81.30	2	1,027	0.19%
2021/04/16	0	0.00	2	82.90	82.20	-2	981	-0.20%
2021/04/15	1	82.80	0	0.00	83.10	1	977	0.10%
2021/04/14	3	82.10	3	80.50	81.80	0	967	0.00%
2021/04/13	0	0.00	14	82.66	81.40	-14	955	-1.47%
2021/04/12	12	82.37	4	82.70	82.70	8	935	0.85%
2021/04/08	2	81.40	0	0.00	81.40	2	901	0.22%
2021/04/07	8	79.63	4	80.20	80.10	4	881	0.45%
2021/04/06	0	0.00	18	78.01	78.20	-18	866	-2.08%
2021/04/01	11	77.89	0	0.00	77.80	11	865	1.27%
2021/03/31	0	0.00	1	77.90	77.70	-1	855	-0.12%
2021/03/30	8	77.13	0	0.00	76.50	8	832	0.96%
2021/03/24	0	0.00	1	75.00	75.90	-1	811	-0.12%
2021/03/22	1	72.30	0	0.00	72.70	1	799	0.13%
2021/03/11	0	0.00	1	75.50	75.00	-1	806	-0.12%
2021/03/02	1	74.50	0	0.00	74.10	1	816	0.12%
2021/02/24	1	76.00	0	0.00	76.00	1	858	0.12%
2021/02/22	0	0.00	3	76.53	76.60	-3	873	-0.34%
2021/02/19	0	0.00	1.1	73.78	74.20	-1.1	861	-0.12%
2021/02/18	1	74.60	0	0.00	74.90	1	863	0.12%
2021/01/28	1	69.50	0	0.00	68.40	1	925	0.11%
2021/01/27	0.1	70.30	0	0.00	69.80	0.1	963	0.01%
2021/01/22	1	69.80	0	0.00	69.20	1	950	0.11%
2021/01/15	3	74.90	0	0.00	74.20	3	932	0.32%
2020/12/29	1	79.60	0	0.00	79.20	1	924	0.11%
2020/12/21	0	0.00	1	83.90	83.30	-1	1,191	-0.08%
2020/12/11	1	83.00	1	82.60	82.40	0	1,338	0.00%
2020/12/08	1	84.20	0	0.00	84.30	1	1,405	0.07%
2020/12/07	0	0.00	3	84.07	83.80	-3	1,426	-0.21%
2020/12/04	0	0.00	1	83.90	84.50	-1	1,487	-0.07%
2020/11/26	0	0.00	1	85.90	86.10	-1	1,468	-0.07%
2020/11/25	1	85.60	1	85.90	85.90	0	1,472	0.00%
2020/11/24	1	87.40	12	87.54	85.30	-11	1,476	-0.74%
2020/11/23	12	86.89	1	88.70	88.50	11	1,456	0.76%
2020/11/20	15	87.77	25	86.84	86.50	-10	1,460	-0.68%
2020/11/18	12	86.40	0	0.00	86.00	12	1,417	0.85%
2020/11/13	2	85.85	0	0.00	84.60	2	1,460	0.14%
2020/11/12	0	0.00	1	85.50	85.40	-1	1,455	-0.07%
2020/10/23	0	0.00	1	82.00	82.70	-1	1,458	-0.07%
2020/10/16	0	0.00	2	80.25	80.00	-2	1,535	-0.13%
2020/10/15	0	0.00	1	80.60	80.30	-1	1,546	-0.06%
2020/10/14	1	81.50	0	0.00	80.90	1	1,575	0.06%
2020/10/13	1	81.00	0	0.00	80.70	1	1,612	0.06%
2020/09/29	1	80.30	0	0.00	80.60	1	1,915	0.05%
2020/09/28	4	84.65	3	83.70	81.10	1	1,913	0.05%
2020/09/25	1	79.10	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	4	80.58	84.40	-4	1,748	-0.23%
2020/09/23	2	81.20	0	0.00	80.90	2	1,721	0.12%
2020/09/21	0	0.00	1	84.40	84.30	-1	1,720	-0.06%
2020/09/18	1	85.70	1	85.10	85.00	0	1,740	0.00%
2020/09/14	0	0.00	3	80.17	82.10	-3	1,894	-0.16%
2020/09/11	2	80.50	2	79.75	79.60	0	1,933	0.00%
2020/09/10	3	82.77	0	0.00	82.70	3	1,933	0.16%
2020/09/09	1	83.70	2	82.50	82.70	-1	1,931	-0.05%
2020/08/27	2	80.50	2	79.90	80.30	0	2,137	0.00%
2020/08/26	1	80.60	3	80.80	81.10	-2	2,137	-0.09%
2020/08/25	2	77.80	0	0.00	78.00	2	2,112	0.09%
2020/08/21	1	77.60	0	0.00	77.40	1	2,137	0.05%
2020/08/20	3	78.47	2	76.30	76.60	1	2,159	0.05%
2020/08/19	1	83.60	0	0.00	81.70	1	2,219	0.05%
2020/08/17	0	0.00	1	79.90	82.00	-1	2,250	-0.04%
2020/08/11	1	80.70	0	0.00	78.30	1	2,303	0.04%
2020/08/05	0	0.00	1	79.70	80.00	-1	2,339	-0.04%
2020/07/28	0	0.00	1	77.50	76.40	-1	2,733	-0.04%
2020/07/27	1	77.30	0	0.00	78.20	1	2,807	0.04%
2020/07/22	0	0.00	2	83.80	83.90	-2	2,837	-0.07%
2020/07/21	0	0.00	1	81.50	82.00	-1	2,831	-0.04%
2020/07/20	0	0.00	1	78.00	81.40	-1	2,852	-0.04%
2020/07/17	0	0.00	11	80.39	79.60	-11	2,856	-0.39%
2020/07/16	3	82.20	0	0.00	82.50	3	2,864	0.10%
2020/07/15	1	84.40	8	83.03	82.50	-7	2,901	-0.24%
2020/07/13	1	85.80	3	86.30	85.40	-2	2,912	-0.07%
2020/07/10	4	86.80	2	84.30	84.40	2	2,898	0.07%
2020/07/09	15	87.28	4	86.90	87.50	11	2,857	0.38%
2020/07/06	3	82.10	0	0.00	82.30	3	2,903	0.10%
2020/07/03	0	0.00	1	82.40	82.00	-1	2,912	-0.03%
2020/06/30	1	83.40	0	0.00	83.70	1	2,935	0.03%
2020/06/29	1	83.90	1	84.80	83.20	0	2,962	0.00%
2020/06/24	15	91.41	20	89.75	85.10	-5	2,946	-0.17%
2020/06/23	10	89.50	0	0.00	89.50	10	2,823	0.35%
2020/06/19	0	0.00	1	82.20	81.50	-1	2,810	-0.04%
2020/06/18	2	83.35	1	83.70	83.00	1	2,818	0.04%
2020/06/17	0	0.00	2	83.65	84.10	-2	2,787	-0.07%
2020/06/16	1	82.60	2	82.65	83.00	-1	2,815	-0.04%
2020/06/15	2	81.80	0	0.00	81.60	2	2,819	0.07%
2020/06/12	0	0.00	1	77.70	78.40	-1	2,875	-0.03%
2020/06/11	0	0.00	1	81.50	79.00	-1	2,899	-0.03%
2020/06/10	1	83.20	1	83.10	83.00	0	2,932	0.00%
2020/06/09	2	82.60	2	82.40	83.10	0	2,949	0.00%
2020/06/08	0	0.00	5	82.08	81.60	-5	2,983	-0.17%
2020/06/05	9	83.60	8	82.40	82.40	1	3,019	0.03%
2020/06/04	4	81.55	0	0.00	82.50	4	2,990	0.13%
2020/05/29	1	78.10	1	77.50	77.80	0	3,048	0.00%
2020/05/28	0	0.00	1	78.60	78.10	-1	3,098	-0.03%
2020/05/27	1	81.20	2	80.30	79.70	-1	3,096	-0.03%
2020/05/26	8	81.31	7	82.59	80.10	1	3,083	0.03%
2020/05/25	0	0.00	4	78.83	78.80	-4	2,987	-0.13%
2020/05/22	16	79.03	15	79.23	77.80	1	2,962	0.03%
2020/05/21	1	79.00	3	78.90	79.10	-2	2,908	-0.07%
2020/05/20	1	77.70	0	0.00	78.00	1	2,908	0.03%
2020/05/19	1	78.50	0	0.00	77.30	1	2,900	0.03%
2020/05/15	1	74.00	0	0.00	75.00	1	2,864	0.03%
2020/05/11	0	0.00	7	78.80	78.20	-7	2,866	-0.24%
2020/05/08	13	80.82	23	78.42	77.40	-10	2,874	-0.35%
2020/05/07	1	82.10	3	81.50	81.20	-2	2,834	-0.07%
2020/05/06	33	81.80	20	82.40	81.40	13	2,806	0.46%
2020/05/05	2	77.30	10	78.10	78.10	-8	2,672	-0.30%
2020/05/04	10	75.00	1	73.50	74.50	9	2,633	0.34%
2020/04/30	26	74.88	22	75.60	74.90	4	2,640	0.15%
2020/04/28	0	0.00	6	72.45	72.00	-6	2,618	-0.23%
2020/04/23	0	0.00	1	70.40	70.80	-1	2,670	-0.04%
2020/04/22	1	65.60	6	65.45	68.60	-5	2,669	-0.19%
2020/04/21	1	69.90	2	68.90	67.30	-1	2,693	-0.04%
2020/04/20	0	0.00	1	72.00	71.40	-1	2,725	-0.04%
2020/04/17	6	72.38	1	71.30	70.30	5	2,932	0.17%
2020/04/16	10	71.60	26	71.32	71.50	-16	2,951	-0.54%
2020/04/15	2	70.50	12	70.17	70.30	-10	2,951	-0.34%
2020/04/14	1	69.50	1	69.30	69.70	0	2,954	0.00%
2020/04/13	27	70.66	1	70.40	68.30	26	2,981	0.87%
2020/04/10	10	69.16	0	0.00	68.70	10	2,951	0.34%
2020/04/09	5	67.56	10	67.88	69.10	-5	3,002	-0.17%
2020/04/08	7	63.89	1	63.60	64.10	6	2,955	0.20%
2020/04/07	0	0.00	5	63.44	63.80	-5	3,115	-0.16%
2020/04/06	0	0.00	1	61.00	62.30	-1	3,142	-0.03%
2020/04/01	2	60.50	0	0.00	60.90	2	3,158	0.06%
2020/03/27	3	56.77	0	0.00	57.50	3	3,239	0.09%
2020/03/26	0	0.00	1	53.00	53.40	-1	3,183	-0.03%
2020/03/23	0	0.00	3	44.75	44.55	-3	3,155	-0.10%
2020/03/20	1	50.60	3	50.10	49.50	-2	3,134	-0.06%
2020/03/19	1	47.70	2	47.95	47.70	-1	3,113	-0.03%
2020/03/18	3	53.57	0	0.00	53.00	3	3,112	0.10%
2020/03/17	7	58.80	0	0.00	58.80	7	3,033	0.23%
2020/03/16	4	66.30	0	0.00	65.30	4	3,006	0.13%
2020/03/12	0	0.00	1	80.10	79.90	-1	2,936	-0.03%
2020/03/10	5	92.70	0	0.00	93.00	5	2,887	0.17%
2020/03/04	1	95.50	1	94.90	94.40	0	3,053	0.00%
2020/03/03	0	0.00	15	94.00	94.60	-15	3,094	-0.48%
2020/03/02	0	0.00	1	88.30	88.30	-1	3,082	-0.03%
2020/02/27	3	90.67	2	89.40	87.00	1	3,119	0.03%
2020/02/26	4	90.80	2	91.10	89.90	2	3,135	0.06%
2020/02/24	0	0.00	1	92.90	91.50	-1	3,275	-0.03%
2020/02/18	0	0.00	1	93.10	93.00	-1	3,487	-0.03%
2020/02/11	0	0.00	1	90.80	91.40	-1	3,771	-0.03%
2020/02/07	0	0.00	2	90.10	88.70	-2	3,856	-0.05%
2020/02/05	9	91.22	0	0.00	90.80	9	3,968	0.23%
2020/02/04	6	90.40	0	0.00	90.10	6	3,969	0.15%
2020/01/31	9	93.50	2	92.10	91.50	7	3,920	0.18%
2020/01/30	0	0.00	3	98.77	93.60	-3	3,935	-0.08%
2020/01/20	1	105.50	1	105.50	104.00	0	3,952	0.00%
2020/01/17	1	107.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/15	1	105.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	0	0.00	10	109.50	107.00	-10	3,844	-0.26%
2020/01/13	17	114.47	0	0.00	109.00	17	3,798	0.45%
2020/01/10	0	0.00	1	115.50	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	3	112.00	112.50	-3	3,525	-0.09%
2020/01/08	1	108.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	2	109.50	0	0.00	108.00	2	3,530	0.06%
2020/01/06	2	114.25	0	0.00	113.50	2	3,479	0.06%
2020/01/03	6	116.58	2	115.50	116.50	4	3,450	0.12%
2020/01/02	5	117.50	1	117.00	117.50	4	3,391	0.12%
2019/12/31	0	0.00	3	118.00	115.00	-3	3,371	-0.09%
2019/12/30	0	0.00	8	114.50	115.00	-8	3,205	-0.25%
2019/12/27	6	111.42	1	112.00	110.50	5	3,201	0.16%
2019/12/26	0	0.00	5	114.00	114.00	-5	3,302	-0.15%
2019/12/24	1	112.00	1	112.00	111.00	0	3,346	0.00%
2019/12/23	20	111.00	23	110.96	113.00	-3	3,320	-0.09%
2019/12/13	4	107.50	0	0.00	108.00	4	3,217	0.12%
2019/12/11	2	109.25	1	109.00	109.00	1	3,208	0.03%
2019/12/04	1	107.00	1	108.00	109.00	0	3,245	0.00%
2019/12/03	0	0.00	1	109.00	108.00	-1	3,270	-0.03%
2019/12/02	1	109.50	1	109.00	109.50	0	3,336	0.00%
2019/11/29	0	0.00	2	112.00	111.50	-2	3,315	-0.06%
2019/11/27	1	115.50	10	115.85	115.50	-9	3,319	-0.27%
2019/11/26	7	112.36	6	113.92	115.00	1	3,305	0.03%
2019/11/25	3	111.83	1	113.50	109.00	2	3,207	0.06%
2019/11/22	3	110.00	16	109.94	110.00	-13	3,145	-0.41%
2019/11/21	2	108.50	3	108.50	110.00	-1	3,133	-0.03%
2019/11/19	0	0.00	2	111.50	110.00	-2	3,194	-0.06%
2019/11/18	10	111.00	3	111.00	112.00	7	3,200	0.22%
2019/11/15	0	0.00	4	108.88	108.50	-4	3,213	-0.12%
2019/11/14	3	101.50	2	103.00	102.50	1	3,154	0.03%
2019/11/13	2	107.75	0	0.00	106.50	2	3,122	0.06%
2019/11/12	1	108.50	0	0.00	109.50	1	3,157	0.03%
2019/11/08	0	0.00	2	108.25	105.50	-2	3,212	-0.06%
2019/11/07	0	0.00	2	106.00	106.00	-2	3,154	-0.06%
2019/11/06	2	107.00	1	106.00	106.50	1	3,147	0.03%
2019/11/05	4	105.25	6	106.25	107.00	-2	3,100	-0.06%
2019/11/04	2	101.50	2	102.00	102.50	0	3,060	0.00%
2019/11/01	2	99.30	5	101.08	101.50	-3	3,113	-0.10%
2019/10/31	2	97.70	1	97.80	97.50	1	3,097	0.03%
2019/10/30	4	99.80	1	99.60	99.00	3	3,173	0.09%
2019/10/28	0	0.00	1	96.30	96.60	-1	3,349	-0.03%
2019/10/25	1	97.00	5	97.12	96.00	-4	3,348	-0.12%
2019/10/24	3	96.27	0	0.00	96.80	3	3,349	0.09%
2019/10/23	5	94.96	14	94.94	95.20	-9	3,337	-0.27%
2019/10/18	2	92.30	15	91.87	92.30	-13	3,399	-0.38%
2019/10/17	3	92.50	4	89.95	92.50	-1	3,472	-0.03%
2019/10/15	1	91.00	0	0.00	91.00	1	3,637	0.03%
2019/10/09	8	92.36	0	0.00	91.70	8	3,964	0.20%
2019/10/08	4	94.15	0	0.00	94.40	4	4,032	0.10%
2019/10/07	1	96.00	0	0.00	95.60	1	4,068	0.02%
2019/10/03	0	0.00	1	97.50	96.00	-1	4,147	-0.02%
2019/10/01	0	0.00	2	99.60	98.10	-2	4,277	-0.05%
2019/09/27	4	100.50	6	99.57	99.10	-2	4,321	-0.05%
2019/09/26	2	102.75	1	103.50	102.00	1	4,443	0.02%
2019/09/25	0	0.00	2	98.80	99.10	-2	4,626	-0.04%
2019/09/19	2	95.75	0	0.00	95.50	2	4,801	0.04%
2019/09/18	2	95.95	0.3	96.00	95.70	1.7	4,887	0.03%
2019/09/17	4	96.30	10	96.50	96.30	-6	4,952	-0.12%
2019/09/16	2	94.50	0	0.00	95.10	2	5,076	0.04%
2019/09/11	11	94.24	0	0.00	95.20	11	5,336	0.21%
2019/09/09	1	99.50	1	99.20	99.50	0	5,725	0.00%
2019/09/06	3	98.00	17	98.86	98.00	-14	5,913	-0.24%
2019/09/05	4	100.25	0	0.00	99.40	4	5,986	0.07%
2019/09/04	2.1	102.52	4	103.38	102.00	-1.9	5,991	-0.03%
2019/09/03	0.1	102.00	0	0.00	100.50	0.1	5,967	0.00%
2019/09/02	1	100.50	1	101.00	100.00	0	6,010	0.00%
2019/08/30	3	98.97	0	0.00	98.90	3	6,027	0.05%
2019/08/29	3	100.50	1	100.00	98.80	2	6,064	0.03%
2019/08/28	0	0.00	7	97.73	99.50	-7	6,050	-0.12%
2019/08/27	2	97.00	0	0.00	96.20	2	6,103	0.03%
2019/08/26	5	96.90	5.2	97.10	96.10	-0.2	6,136	0.00%
2019/08/23	3	98.67	23	99.45	98.10	-20	6,163	-0.32%
2019/08/22	0.1	99.70	0	0.00	97.00	0.1	6,147	0.00%
2019/08/21	2	98.45	2	100.00	97.70	0	6,203	0.00%
2019/08/20	7	99.33	1	97.50	99.10	6	6,208	0.10%
2019/08/19	2	94.85	1	93.20	95.30	1	6,310	0.02%
2019/08/16	0	0.00	1	92.30	91.50	-1	6,389	-0.02%
2019/08/15	2	92.50	0	0.00	92.50	2	6,509	0.03%
2019/08/14	6	98.08	1	99.20	96.40	5	6,532	0.08%
2019/08/13	4	99.55	12.1	99.32	98.00	-8.1	6,534	-0.12%
2019/08/12	1	95.60	2	95.95	95.30	-1	6,536	-0.02%
2019/08/08	2	94.80	0	0.00	94.40	2	6,801	0.03%
2019/08/06	0	0.00	2	92.15	94.50	-2	6,981	-0.03%
2019/08/05	11	94.60	1	96.00	91.80	10	6,942	0.14%
2019/08/02	4	99.75	1	97.70	98.40	3	6,904	0.04%
2019/08/01	2	99.25	3	99.07	99.00	-1	6,905	-0.01%
2019/07/31	11	100.03	5	102.74	98.80	6	6,888	0.09%
2019/07/30	11	108.91	0.2	108.50	108.50	10.9	6,670	0.16%
2019/07/29	0	0.00	1	121.00	120.50	-1	6,669	-0.01%
2019/07/26	1	121.50	3.8	121.74	121.50	-2.8	6,751	-0.04%
2019/07/25	0	0.00	2	120.50	120.00	-2	6,772	-0.03%
2019/07/24	5	123.60	5	123.30	123.00	0	6,857	0.00%
2019/07/23	1	121.50	3	120.83	121.00	-2	6,929	-0.03%
2019/07/22	0.1	123.00	2	120.50	121.50	-1.9	7,018	-0.03%
2019/07/19	6	120.67	0	0.00	120.50	6	7,121	0.08%
2019/07/18	12	125.71	20	124.53	122.50	-8	7,141	-0.11%
2019/07/17	6	124.83	11	123.82	124.00	-5	7,199	-0.07%
2019/07/16	33	123.88	12.3	124.94	124.00	20.8	7,198	0.29%
2019/07/15	4	120.88	14	120.68	122.00	-10	7,043	-0.14%
2019/07/12	3.2	118.27	4	117.63	117.00	-0.9	6,933	-0.01%
2019/07/11	3.2	115.00	3	114.50	114.50	0.2	6,962	0.00%
2019/07/10	0	0.00	1	116.50	117.00	-1	7,052	-0.01%
2019/07/09	2	115.50	1	116.00	115.00	1	7,262	0.01%
2019/07/08	3	118.00	1.2	116.00	115.00	1.9	7,385	0.03%
2019/07/05	2	118.50	7	117.57	120.00	-5	7,655	-0.07%
2019/07/04	3	118.17	2	117.75	117.00	1	7,735	0.01%
2019/07/03	11	118.36	8	117.63	118.00	3	7,830	0.04%
2019/07/02	7.1	117.30	20	117.38	117.00	-12.9	7,847	-0.16%
2019/07/01	2	112.00	10	112.00	112.00	-8	7,776	-0.10%
2019/06/28	12.1	112.88	2	112.00	111.50	10.1	7,896	0.13%
2019/06/27	10	111.95	5	112.10	113.00	5	7,985	0.06%
2019/06/26	2	110.50	4	110.88	111.00	-2	8,050	-0.02%
2019/06/25	3.1	112.61	7	113.14	112.00	-3.9	8,132	-0.05%
2019/06/24	2.1	113.26	2	115.00	113.50	0.1	8,241	0.00%
2019/06/21	11	117.50	12	116.92	116.00	-1	8,307	-0.01%
2019/06/20	3	115.50	8.2	114.13	117.00	-5.2	8,286	-0.06%
2019/06/19	2	113.75	2	113.00	113.00	0	8,261	0.00%
2019/06/18	6	113.58	6	112.67	110.50	0	8,390	0.00%
2019/06/17	13	111.85	7	111.14	112.50	6	8,383	0.07%
2019/06/14	9	106.44	17.1	105.51	107.00	-8.1	8,255	-0.10%
2019/06/13	8	103.88	2	103.75	102.50	6	8,148	0.07%
2019/06/12	5	102.60	3	102.67	104.00	2	8,351	0.02%
2019/06/11	3	102.67	1	103.00	101.00	2	8,488	0.02%
2019/06/10	6	100.62	5	100.30	103.00	1	8,928	0.01%
2019/06/06	3	98.53	4	98.68	98.80	-1	9,213	-0.01%
2019/06/05	2	100.50	0	0.00	98.50	2	9,261	0.02%
2019/06/04	3	101.17	3	101.83	101.00	0	9,309	0.00%
2019/06/03	12	101.17	2	105.25	100.50	10	9,497	0.11%
2019/05/31	0	0.00	2	104.25	103.50	-2	9,559	-0.02%
2019/05/30	1	105.00	5	105.70	104.00	-4	9,631	-0.04%
2019/05/29	3	106.00	3	107.83	105.00	0	9,784	0.00%
2019/05/28	2	104.50	4.5	107.44	108.50	-2.5	9,943	-0.03%
2019/05/27	2	104.00	0	0.00	104.00	2	9,925	0.02%
2019/05/24	5	107.00	5	106.40	104.50	0	10,059	0.00%
2019/05/23	1	102.50	12	104.17	105.00	-11	9,946	-0.11%
2019/05/22	3	105.00	26	104.10	101.50	-23	9,930	-0.23%
2019/05/21	0	0.00	6	98.10	100.00	-6	9,909	-0.06%
2019/05/17	0	0.00	5	100.00	99.80	-5	10,302	-0.05%
2019/05/16	36	101.78	4.2	103.95	100.00	31.8	10,309	0.31%
2019/05/15	3	96.27	7	100.20	102.00	-4	10,145	-0.04%
2019/05/14	2	91.60	0	0.00	93.00	2	10,134	0.02%
2019/05/13	0	0.00	8	92.04	91.50	-8	10,344	-0.08%
2019/05/09	2	96.00	3	93.40	92.70	-1	10,509	-0.01%
2019/05/08	1	97.80	10	99.89	97.80	-9	10,650	-0.08%
2019/05/07	1	99.70	1	99.00	98.80	0	10,661	0.00%
2019/05/06	8	98.03	2	96.90	96.60	6	10,796	0.06%
2019/05/03	10	98.32	0	0.00	98.70	10	10,910	0.09%
2019/05/02	1	93.30	0	0.00	94.80	1	10,931	0.01%
2019/04/30	2	94.30	4	94.10	94.00	-2	10,897	-0.02%
2019/04/29	4	92.85	12	91.28	89.80	-8	10,771	-0.07%
2019/04/26	15	98.29	1	96.30	95.00	14	10,651	0.13%
2019/04/25	11.3	99.62	12	99.64	98.00	-0.8	10,556	-0.01%
2019/04/24	6	106.83	2	106.25	104.00	4	10,417	0.04%
2019/04/23	5	110.00	12	109.46	110.00	-7	10,323	-0.07%
2019/04/22	9	106.28	6	106.08	105.50	3	10,162	0.03%
2019/04/19	1.2	103.37	0	0.00	101.50	1.2	10,128	0.01%
2019/04/18	2.2	104.50	2	104.50	104.00	0.2	10,111	0.00%
2019/04/17	12	107.83	8	107.88	106.50	4	10,075	0.04%
2019/04/16	7.4	104.07	9	104.78	105.50	-1.7	10,023	-0.02%
2019/04/15	19	107.87	8	108.31	105.50	11	9,913	0.11%
2019/04/12	1	114.00	8	113.63	112.50	-7	9,713	-0.07%
2019/04/11	31	110.95	13	111.15	110.50	18	9,613	0.19%
2019/04/10	2	115.75	3	115.00	117.00	-1	9,301	-0.01%
2019/04/09	7	115.07	5	115.60	113.00	2	9,170	0.02%
2019/04/08	9	115.56	3	116.33	113.00	6	9,023	0.07%
2019/04/03	15	122.00	12	120.63	120.00	3	8,840	0.03%
2019/04/02	4	117.25	10	115.00	115.50	-6	8,605	-0.07%
2019/04/01	3	120.67	0	0.00	117.50	3	8,423	0.04%
2019/03/28	0	0.00	1	126.50	125.00	-1	8,214	-0.01%
2019/03/27	5	127.10	0	0.00	125.00	5	8,173	0.06%
2019/03/26	13	135.50	9	134.61	131.00	4	8,153	0.05%
2019/03/25	7	133.21	4	133.50	135.50	3	8,054	0.04%
2019/03/22	3	132.17	2	132.50	134.50	1	7,981	0.01%
2019/03/21	8	133.81	7	133.64	135.00	1	7,915	0.01%
2019/03/19	7	127.57	7	127.43	126.00	0	7,683	0.00%
2019/03/18	0	0.00	8	124.44	124.50	-8	7,562	-0.11%
2019/03/15	3	122.33	4	127.50	125.00	-1	7,641	-0.01%
2019/03/14	3	125.17	4	123.63	127.00	-1	7,503	-0.01%
2019/03/13	14	122.61	15	123.07	123.00	-1	7,558	-0.01%
2019/03/12	2	113.50	4	115.63	118.50	-2	7,103	-0.03%
2019/03/11	10	108.00	12	108.79	108.00	-2	6,854	-0.03%
2019/03/08	4	108.00	6	108.00	111.50	-2	6,836	-0.03%
2019/03/07	7	110.86	9	109.56	108.00	-2	6,888	-0.03%
2019/03/06	3	108.50	4	109.13	111.00	-1	6,788	-0.01%
2019/03/05	2	106.00	4	106.50	105.50	-2	6,726	-0.03%
2019/03/04	7	105.71	1	108.00	103.50	6	6,741	0.09%
2019/02/27	18	103.61	19	102.24	106.00	-1	6,653	-0.02%
2019/02/26	4	98.00	0	0.00	96.50	4	6,614	0.06%
2019/02/25	16	96.88	19	98.64	96.20	-3	6,869	-0.04%
2019/02/22	7	104.93	5	106.00	106.00	2	6,893	0.03%
2019/02/21	10	107.50	15	108.50	106.50	-5	6,847	-0.07%
2019/02/20	0	0.00	7	109.71	111.00	-7	6,946	-0.10%
2019/02/19	8	109.06	5	110.20	109.00	3	6,887	0.04%
2019/02/18	4	103.75	7	104.86	107.00	-3	6,640	-0.05%
2019/02/15	4	96.90	4	100.00	97.30	0	6,388	0.00%
2019/02/14	18	98.95	10	96.60	97.40	8	6,291	0.13%
2019/02/13	12	97.72	23	98.77	99.10	-11	6,187	-0.18%
2019/02/12	6	93.63	4	95.65	95.80	2	6,032	0.03%
2019/02/11	5	90.00	39	90.79	91.00	-34	5,808	-0.59%
2019/01/30	24	84.55	9	84.48	82.80	15	5,644	0.27%
2019/01/29	9	82.84	1	81.90	83.80	8	5,605	0.14%
2019/01/28	1	81.10	2	81.35	81.10	-1	5,443	-0.02%
2019/01/25	2	80.15	3	81.47	80.80	-1	5,397	-0.02%
2019/01/24	3	77.87	4	78.30	79.90	-1	5,292	-0.02%
2019/01/23	0	0.00	3	74.17	76.20	-3	5,181	-0.06%
2019/01/22	1	72.40	1	72.30	72.20	0	5,161	0.00%
2019/01/18	11	73.01	10	72.60	72.50	1	5,389	0.02%
2019/01/17	1	71.50	0	0.00	70.00	1	5,515	0.02%
2019/01/11	3	72.13	1	72.10	72.20	2	6,089	0.03%
2019/01/09	0	0.00	1	76.30	76.00	-1	6,455	-0.02%
2019/01/08	2	77.00	1	77.10	77.50	1	6,583	0.02%
2019/01/07	1	76.00	1	76.40	76.20	0	6,834	0.00%
2019/01/04	3	76.13	1	77.20	75.70	2	6,930	0.03%
2019/01/03	1	76.90	1	77.90	77.20	0	7,041	0.00%
2019/01/02	4	77.60	4	78.00	77.30	0	7,151	0.00%
2018/12/28	2	72.80	9	74.02	74.10	-7	7,466	-0.09%
2018/12/27	0	0.00	2	73.50	72.80	-2	7,653	-0.03%
2018/12/26	2	72.80	0	0.00	71.60	2	7,653	0.03%
2018/12/22	1	72.30	1	72.80	72.50	0	7,636	0.00%
2018/12/21	3	72.30	1	73.50	73.50	2	7,630	0.03%
2018/12/20	2	71.80	2	71.80	73.40	0	7,589	0.00%
2018/12/19	7	71.30	1	72.70	71.30	6	7,486	0.08%
2018/12/17	2	80.70	0	0.00	80.90	2	7,298	0.03%
2018/12/12	5	82.00	1	82.10	81.60	4	7,186	0.06%
2018/12/11	0	0.00	4	80.70	80.00	-4	7,080	-0.06%
2018/12/10	2	79.30	5	79.08	79.20	-3	7,022	-0.04%
2018/12/07	3	77.43	3	78.07	80.20	0	6,862	0.00%
2018/12/06	20	77.59	18	77.46	74.10	2	6,722	0.03%
2018/12/05	5	76.94	0	0.00	77.70	5	6,497	0.08%
2018/12/04	18	79.98	17	78.37	77.10	1	6,469	0.02%
2018/12/03	3	78.97	3	78.80	78.80	0	6,434	0.00%
2018/11/30	15	79.87	12	78.02	78.00	3	6,371	0.05%
2018/11/29	15	77.27	17	77.91	77.90	-2	6,209	-0.03%
2018/11/28	3	77.53	1	78.10	76.10	2	6,073	0.03%
2018/11/27	0	0.00	3	76.60	78.20	-3	5,967	-0.05%
2018/11/26	17	75.82	16	75.47	76.40	1	5,845	0.02%
2018/11/23	1	75.20	0	0.00	75.60	1	5,714	0.02%
2018/11/22	0	0.00	13	74.42	73.80	-13	5,505	-0.24%
2018/11/21	2	69.25	28	70.39	70.50	-26	5,205	-0.50%
2018/11/20	5	64.32	7	64.37	64.10	-2	4,983	-0.04%
2018/11/19	7	64.14	4	64.18	64.60	3	4,935	0.06%
2018/11/16	7	60.34	7	62.30	62.30	0	4,731	0.00%
2018/11/15	2	57.15	3	56.63	56.70	-1	4,649	-0.02%
2018/11/14	4	57.98	0	0.00	57.20	4	4,642	0.09%
2018/11/13	1	56.00	1	57.30	57.30	0	4,631	0.00%
2018/11/12	6	59.08	1	59.50	58.10	5	4,641	0.11%
2018/11/09	0	0.00	5	60.00	59.40	-5	4,649	-0.11%
2018/11/06	1	59.90	0	0.00	59.20	1	4,648	0.02%
2018/11/05	7	58.80	3	58.93	58.60	4	4,615	0.09%
2018/11/02	2	60.65	1	61.10	60.10	1	4,580	0.02%
2018/11/01	2	61.40	0	0.00	60.80	2	4,565	0.04%
2018/10/30	10	59.80	10	58.70	59.00	0	4,504	0.00%
2018/10/29	25	58.02	26	57.74	58.70	-1	4,479	-0.02%
2018/10/26	9	60.89	1	61.90	60.30	8	4,417	0.18%
2018/10/25	4	61.23	1	63.60	63.30	3	4,334	0.07%
2018/10/24	27	64.91	14	64.29	63.00	13	4,179	0.31%
2018/10/23	8	68.30	19	69.32	65.90	-11	4,012	-0.27%
2018/10/22	5	67.30	10	67.30	66.20	-5	3,782	-0.13%
2018/10/19	23	65.37	1	66.00	67.60	22	3,731	0.59%
2018/10/18	9	67.50	9	66.86	66.00	0	3,623	0.00%
2018/10/17	2	66.65	4	66.75	67.20	-2	3,478	-0.06%
2018/10/16	1	65.60	18	65.83	63.40	-17	3,237	-0.53%
2018/10/15	6	64.18	1	64.10	65.90	5	3,152	0.16%
2018/10/12	10	60.00	4	62.30	63.80	6	2,834	0.21%
2018/10/11	17	58.99	20	58.10	58.00	-3	2,746	-0.11%
2018/10/09	4	61.55	19	62.29	61.00	-15	2,633	-0.57%
2018/10/08	20	60.11	19	60.86	62.50	1	2,566	0.04%
2018/10/05	17	56.32	17	57.50	58.30	0	2,235	0.00%
2018/10/03	0	0.00	1	51.60	51.90	-1	2,178	-0.05%
2018/10/02	2	53.60	0	0.00	52.80	2	2,215	0.09%
2018/10/01	11	52.95	1	53.20	53.20	10	2,299	0.43%
2018/09/28	1	51.90	0	0.00	51.60	1	2,343	0.04%
2018/09/25	1	53.10	0	0.00	52.80	1	2,515	0.04%
2018/09/19	0	0.00	15	50.80	50.70	-15	2,520	-0.60%
2018/09/18	1	51.80	0	0.00	50.60	1	2,541	0.04%
2018/09/17	0	0.00	5	53.10	53.00	-5	2,582	-0.19%
2018/09/14	15	54.33	10	54.42	54.50	5	2,606	0.19%
2018/09/11	3	52.43	3	53.70	53.20	0	2,726	0.00%
2018/09/07	4	59.48	9	57.24	55.00	-5	2,856	-0.18%
2018/09/06	1	61.60	1	60.90	61.00	0	2,910	0.00%
2018/09/05	3	62.00	3	61.13	61.10	0	3,076	0.00%
2018/09/03	1	61.20	0	0.00	61.60	1	3,298	0.03%
2018/08/31	3	62.93	5	62.44	62.40	-2	3,463	-0.06%
2018/08/29	2	62.45	2	62.80	63.00	0	3,818	0.00%
2018/08/28	12	63.33	13	63.85	62.30	-1	4,051	-0.02%
2018/08/27	6	60.70	6	61.30	61.30	0	4,378	0.00%
2018/08/24	2	61.05	0	0.00	60.40	2	4,642	0.04%
2018/08/22	3	62.80	0	0.00	62.80	3	4,770	0.06%
2018/08/20	0	0.00	4	62.75	63.00	-4	4,813	-0.08%
2018/08/17	14	65.07	5	64.60	63.50	9	4,855	0.19%
2018/08/16	10	61.88	7	62.81	63.50	3	4,894	0.06%
2018/08/15	14	62.92	0	0.00	62.40	14	5,003	0.28%
2018/08/14	3	63.27	12	63.30	65.00	-9	5,035	-0.18%
2018/08/13	4	65.70	0	0.00	63.10	4	5,122	0.08%
2018/08/10	4	68.73	22	68.69	68.50	-18	5,170	-0.35%
2018/08/09	2	69.45	4	69.68	69.00	-2	5,233	-0.04%
2018/08/08	26	71.10	3	70.90	69.70	23	5,338	0.43%
2018/08/07	5	70.78	5	70.80	70.40	0	5,395	0.00%
2018/08/06	5	72.86	5	73.08	72.60	0	5,481	0.00%
2018/08/03	9	69.92	17	71.30	71.80	-8	5,493	-0.15%
2018/08/02	21	70.35	19	70.65	69.00	2	5,629	0.04%
2018/08/01	3	68.03	5	68.76	69.10	-2	5,726	-0.03%
2018/07/30	1	67.30	1	69.10	66.80	0	5,933	0.00%
2018/07/27	3	69.47	4	69.18	68.50	-1	6,185	-0.02%
2018/07/26	7	70.24	5	70.46	69.10	2	6,384	0.03%
2018/07/25	2	68.95	2	69.30	69.00	0	6,470	0.00%
2018/07/24	1	69.20	1	70.10	69.90	0	6,670	0.00%
2018/07/23	2	67.60	1	67.00	67.10	1	6,880	0.01%
2018/07/20	11	70.15	12	70.64	69.20	-1	7,331	-0.01%
2018/07/19	1	70.00	1	69.50	69.00	0	7,533	0.00%
2018/07/18	6	71.65	2	70.00	69.60	4	7,690	0.05%
2018/07/17	11	72.66	10	73.18	71.30	1	7,892	0.01%
2018/07/16	8	75.46	8	75.33	74.70	0	8,350	0.00%
2018/07/13	7	71.84	1	71.90	72.10	6	8,375	0.07%
2018/07/12	5	70.18	5	69.32	70.90	0	8,422	0.00%
2018/07/11	12	68.63	12	68.91	68.00	0	8,458	0.00%
2018/07/10	8	66.65	13	66.89	67.30	-5	8,500	-0.06%
2018/07/09	8	65.29	12	66.26	67.80	-4	8,641	-0.05%
2018/07/06	12	63.63	10	64.28	62.80	2	8,858	0.02%
2018/07/05	9	65.64	10	65.78	65.10	-1	8,967	-0.01%
2018/07/04	24	69.95	19	70.36	67.50	5	9,071	0.06%
2018/07/03	8	76.20	7	75.67	73.50	1	9,087	0.01%
2018/07/02	4	77.75	2	78.50	77.90	2	9,095	0.02%
2018/06/29	4	77.10	3	76.90	76.80	1	9,088	0.01%
2018/06/28	2	76.30	5	77.62	76.80	-3	9,137	-0.03%
2018/06/27	4	79.05	6	78.47	77.10	-2	9,111	-0.02%
2018/06/26	8	80.16	6	78.58	78.20	2	9,109	0.02%
2018/06/25	5	82.82	0	0.00	81.80	5	9,075	0.06%
2018/06/22	9	83.90	2	85.95	83.30	7	9,151	0.08%
2018/06/21	4	84.50	4	84.15	85.00	0	9,106	0.00%
2018/06/20	6	83.07	6	84.75	82.90	0	9,071	0.00%
2018/06/19	14	84.60	3	84.63	83.30	11	9,004	0.12%
2018/06/15	6	84.00	4	86.55	83.50	2	8,952	0.02%
2018/06/14	1	87.40	4	90.33	87.30	-3	8,842	-0.03%
2018/06/13	10	89.17	23	89.99	88.20	-13	8,725	-0.15%
2018/06/12	28	88.90	14	88.01	87.30	14	8,543	0.16%
2018/06/11	2	85.90	13	85.90	86.00	-11	8,383	-0.13%
2018/06/08	10	89.22	22	86.28	84.90	-12	8,330	-0.14%
2018/06/07	14	90.33	8	91.43	89.10	6	8,154	0.07%
2018/06/06	19	87.96	21	89.81	88.80	-2	7,921	-0.03%
2018/06/05	11	89.16	26	89.85	88.90	-15	7,773	-0.19%
2018/06/04	13	90.22	14	89.56	87.10	-1	7,532	-0.01%
2018/06/01	13	81.80	14	85.32	86.30	-1	7,180	-0.01%
2018/05/31	14	76.70	16	73.11	78.50	-2	6,909	-0.03%
2018/05/30	16	73.43	5	71.94	72.00	11	6,813	0.16%
2018/05/29	3	72.80	10	72.40	72.00	-7	6,763	-0.10%
2018/05/28	6	74.47	7	74.30	73.90	-1	6,727	-0.01%
2018/05/25	7	76.03	8	75.01	74.00	-1	6,697	-0.01%
2018/05/24	10	77.53	7	76.91	77.00	3	6,643	0.05%
2018/05/23	7	73.99	7	76.73	77.60	0	6,567	0.00%
2018/05/22	3	74.03	3	73.77	73.40	0	6,431	0.00%
2018/05/21	9	72.53	7	72.19	73.40	2	6,376	0.03%
2018/05/18	7	76.81	6	75.37	74.80	1	6,269	0.02%
2018/05/17	2	78.60	8	78.03	77.80	-6	6,178	-0.10%
2018/05/16	8	80.23	7	79.11	77.30	1	6,093	0.02%
2018/05/15	11	80.68	0	0.00	79.10	11	5,974	0.18%
2018/05/14	1	80.20	3	80.30	81.20	-2	5,886	-0.03%
2018/05/11	1	79.00	3	80.00	78.60	-2	5,761	-0.03%
2018/05/10	12	82.27	13	80.58	81.90	-1	5,666	-0.02%
2018/05/09	8	78.31	11	79.45	77.00	-3	5,455	-0.05%
2018/05/08	18	82.32	6	82.92	80.90	12	5,277	0.23%
2018/05/07	2	80.45	3	81.23	82.80	-1	5,180	-0.02%
2018/05/04	21	81.34	16	80.39	80.30	5	5,026	0.10%
2018/05/03	18	89.10	10	89.44	86.10	8	4,759	0.17%
2018/05/02	6	89.62	5	89.76	91.20	1	4,545	0.02%
2018/04/30	4	90.03	3	91.03	89.20	1	4,420	0.02%
2018/04/27	23	90.17	24	90.52	88.80	-1	4,208	-0.02%
2018/04/26	11	91.39	11	92.55	91.00	0	3,949	0.00%
2018/04/25	10	86.50	13	86.12	88.90	-3	3,471	-0.09%
2018/04/24	2	83.15	0.3	81.10	80.90	1.7	3,192	0.05%
2018/04/23	11	85.18	10	86.37	83.00	1	3,014	0.03%
2018/04/20	24	83.05	13	84.13	81.80	11	2,787	0.39%
2018/04/19	1	74.30	12	75.74	78.60	-11	2,277	-0.48%
2018/04/18	15	69.31	1	70.00	71.50	14	2,129	0.66%
2018/04/17	10	68.97	30	68.06	67.30	-20	2,016	-0.99%
2018/04/16	4	71.00	8	71.06	71.50	-4	1,902	-0.21%
2018/04/13	16	70.55	8	71.00	70.50	8	1,770	0.45%
2018/04/12	10.3	69.04	16	68.59	70.00	-5.7	1,579	-0.36%
2018/04/11	19	61.94	18	63.73	65.70	1	1,255	0.08%
2018/04/10	0	0.00	6	59.95	59.80	-6	1,088	-0.55%
2018/04/09	0	0.00	1	58.00	60.90	-1	926	-0.11%
2018/04/03	1	55.00	4	56.00	55.40	-3	816	-0.37%
2018/04/02	4	55.30	0	0.00	54.60	4	764	0.52%
2018/03/31	3	55.10	2	54.75	55.20	1	730	0.14%
2018/03/29	1	53.30	0	0.00	53.30	1	650	0.15%
2018/03/27	5	56.08	5	54.14	53.50	0	598	0.00%
2018/03/23	0	0.00	5	47.50	48.90	-5	449	-1.11%
2018/03/22	6	47.90	0	0.00	47.20	6	430	1.39%
2018/03/21	0	0.00	3	48.40	48.90	-3	420	-0.71%
2018/03/16	0	0.00	3	46.67	46.35	-3	398	-0.75%
2018/03/09	0	0.00	3	43.72	43.60	-3	371	-0.81%
2018/03/08	1	43.90	0	0.00	43.90	1	375	0.27%
2018/03/07	1	44.10	0	0.00	43.90	1	376	0.27%
2018/03/05	0	0.00	1	43.40	43.20	-1	372	-0.27%
2018/03/02	2	42.13	0	0.00	42.10	2	367	0.54%
2018/02/27	0	0.00	1	42.60	42.70	-1	378	-0.26%
2018/02/26	0	0.00	1	42.95	42.75	-1	380	-0.26%
2018/02/22	0	0.00	1	43.20	42.65	-1	406	-0.25%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%
2018/02/09	3	41.45	0	0.00	41.40	3	446	0.67%
2018/02/08	0	0.00	3	44.20	44.10	-3	469	-0.64%
2018/02/07	1	45.30	0	0.00	44.70	1	483	0.21%
2018/02/05	0	0.00	8	48.43	48.80	-8	495	-1.61%
2018/02/02	0	0.00	1	49.05	49.00	-1	515	-0.19%
2018/01/31	1	48.90	0	0.00	48.80	1	564	0.18%
2018/01/26	7	50.44	3	50.50	50.40	4	613	0.65%
2018/01/24	5	50.32	1	50.40	50.30	4	666	0.60%
2018/01/23	4	50.05	0	0.00	49.90	4	662	0.60%
2018/01/22	9	49.94	0	0.00	49.80	9	669	1.34%
2018/01/17	0	0.00	1	50.40	50.30	-1	668	-0.15%
2018/01/15	1	49.65	0	0.00	50.30	1	651	0.15%