美時 (1795)-元大-大天母券商分點個股進出

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

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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.1	283.51	49.1	283.30	281.50	-45	1,981	-2.27%
2024/11/21	3	287.17	6	287.25	285.50	-3	1,967	-0.15%
2024/11/20	23.1	288.10	3.2	289.88	288.00	19.9	1,938	1.03%
2024/11/19	6	285.67	0.3	285.00	285.50	5.7	1,922	0.30%
2024/11/18	0	0.00	10	278.00	279.00	-10	1,948	-0.51%
2024/11/15	21	278.79	21	280.67	277.50	0	1,969	0.00%
2024/11/14	42.4	292.42	3	284.83	282.00	39.4	1,956	2.01%
2024/11/13	3	285.83	6.1	283.71	281.50	-3.1	1,883	-0.16%
2024/11/12	3	285.33	7	286.86	285.00	-4	1,843	-0.22%
2024/11/11	6	288.67	4	289.38	290.00	2	1,833	0.11%
2024/11/08	8.1	281.43	34.9	273.41	285.00	-26.8	1,809	-1.48%
2024/11/07	0	0.00	2	263.00	261.00	-2	1,708	-0.12%
2024/11/06	3	260.67	1	259.00	259.00	2	1,725	0.12%
2024/11/04	0	0.00	1	258.00	254.50	-1	1,823	-0.05%
2024/11/01	0	0.00	1	253.50	255.00	-1	1,888	-0.05%
2024/10/30	1	251.50	0	0.00	251.50	1	1,927	0.05%
2024/10/29	1	258.00	0	0.00	254.00	1	1,965	0.05%
2024/10/28	0	0.00	1	257.00	258.00	-1	2,021	-0.05%
2024/10/25	1	258.00	0	0.00	257.50	1	2,063	0.05%
2024/10/24	28	261.43	0	261.50	260.00	28	2,088	1.34%
2024/10/23	0	0.00	2	264.00	260.50	-2	2,096	-0.10%
2024/10/18	1	260.00	3	259.00	259.00	-2	2,160	-0.09%
2024/10/17	0	0.00	3	259.33	260.00	-3	2,198	-0.14%
2024/10/16	2	251.00	0	0.00	251.00	2	2,228	0.09%
2024/10/15	3	256.50	2	252.50	252.50	1	2,237	0.04%
2024/10/14	1	252.00	1	255.00	255.50	0	2,292	0.00%
2024/10/11	1	253.50	1	253.50	253.00	0	2,324	0.00%
2024/10/09	2.2	255.65	1	255.50	255.50	1.2	2,530	0.05%
2024/10/08	1	261.00	0	0.00	262.00	1	2,546	0.04%
2024/10/04	0	0.00	2	258.00	258.00	-2	2,656	-0.08%
2024/10/01	0.1	260.00	0	0.00	261.00	0.1	2,687	0.00%
2024/09/30	0.2	265.00	0	0.00	263.00	0.2	2,757	0.01%
2024/09/27	0	0.00	2	269.75	270.00	-2	2,793	-0.07%
2024/09/26	1.4	267.68	1	271.50	267.50	0.4	2,864	0.01%
2024/09/25	6	271.33	1	271.00	271.00	5	2,990	0.17%
2024/09/24	0.1	270.00	0	0.00	271.00	0.1	3,075	0.00%
2024/09/23	0	0.00	2	274.00	274.00	-2	3,212	-0.06%
2024/09/20	2	271.00	2	271.00	268.50	0	3,430	0.00%
2024/09/19	1	270.00	0	0.00	271.00	1	3,461	0.03%
2024/09/18	3	269.33	1	267.00	267.00	2	3,490	0.06%
2024/09/16	0.1	269.50	0	0.00	269.50	0.1	3,553	0.00%
2024/09/13	2	270.00	1	273.00	269.00	1	3,568	0.03%
2024/09/12	0	0.00	2	273.50	277.50	-2	3,586	-0.06%
2024/09/11	1.1	274.00	0	0.00	270.50	1.1	3,649	0.03%
2024/09/10	0.3	284.50	0	0.00	278.00	0.3	3,656	0.01%
2024/09/09	2.5	276.00	1	281.00	284.50	1.5	3,667	0.04%
2024/09/06	1	265.50	1	269.50	275.50	0	3,681	0.00%
2024/09/05	0.1	268.00	2	269.25	266.50	-1.9	3,698	-0.05%
2024/09/04	1	275.50	0	0.00	274.00	1	3,719	0.03%
2024/09/03	1	288.00	0	0.00	285.50	1	3,724	0.03%
2024/09/02	2.2	291.13	2	292.00	286.50	0.2	3,763	0.01%
2024/08/30	1	288.00	1	287.50	287.00	0	3,793	0.00%
2024/08/28	0	282.50	2	286.00	281.00	-2	3,820	-0.05%
2024/08/23	0	0.00	0.1	278.00	281.50	-0.1	3,949	0.00%
2024/08/21	1	283.00	0	0.00	281.50	1	3,999	0.03%
2024/08/20	0.2	284.50	5	285.80	284.50	-4.8	4,004	-0.12%
2024/08/19	1	279.00	1.1	279.50	278.50	-0.1	4,026	0.00%
2024/08/16	3	275.33	0	0.00	275.00	3	4,025	0.07%
2024/08/15	1	273.00	1.1	274.45	273.00	-0.1	4,054	0.00%
2024/08/14	3.3	271.44	1.3	270.08	272.00	2.1	4,165	0.05%
2024/08/13	0	0.00	0.3	274.50	272.00	-0.3	4,314	-0.01%
2024/08/12	2.7	275.59	8.8	274.13	273.00	-6.1	4,355	-0.14%
2024/08/09	3.2	267.22	8.7	267.47	267.00	-5.5	4,326	-0.13%
2024/08/08	10	253.40	10.1	250.26	252.00	0	4,318	0.00%
2024/08/07	9.2	252.52	5.1	241.49	255.50	4.1	4,461	0.09%
2024/08/06	8	232.63	14.1	226.73	235.50	-6.1	4,467	-0.14%
2024/08/05	2.2	233.69	11	234.59	230.00	-8.8	4,449	-0.20%
2024/08/02	4.8	262.84	4	266.51	260.00	0.8	4,437	0.02%
2024/08/01	0.3	273.33	0.1	272.00	273.50	0.3	4,550	0.01%
2024/07/31	0.1	267.71	2	271.00	265.00	-1.9	4,584	-0.04%
2024/07/30	8.5	274.56	4	272.25	275.50	4.5	4,598	0.10%
2024/07/29	10	280.15	4	282.25	279.50	6	4,604	0.13%
2024/07/26	0	0.00	2	283.75	284.50	-2	4,614	-0.04%
2024/07/23	1	285.50	0	0.00	286.00	1	4,679	0.02%
2024/07/22	0	0.00	3.3	283.38	283.00	-3.3	4,708	-0.07%
2024/07/19	4.2	285.21	1	291.00	283.00	3.2	4,736	0.07%
2024/07/18	1	286.50	1	286.50	288.50	0	4,800	0.00%
2024/07/17	1	288.00	2	291.00	291.00	-1	4,844	-0.02%
2024/07/16	4.1	286.36	0	0.00	286.50	4.1	4,857	0.08%
2024/07/15	2.4	287.06	4.3	289.05	287.50	-1.8	4,951	-0.04%
2024/07/12	1	281.50	0	282.50	281.00	1	5,020	0.02%
2024/07/11	19.1	285.47	25	287.00	282.00	-5.9	5,093	-0.12%
2024/07/10	18.3	301.30	2	304.00	300.50	16.3	5,097	0.32%
2024/07/09	20.1	304.90	3	302.00	302.50	17.1	5,200	0.33%
2024/07/08	4	309.88	12.1	312.61	309.00	-8.1	5,390	-0.15%
2024/07/05	3.1	305.18	12	307.04	306.50	-9	5,451	-0.16%
2024/07/04	22.5	303.39	2.3	306.14	303.50	20.2	5,589	0.36%
2024/07/03	27.2	311.32	3.1	315.35	310.00	24.2	5,566	0.43%
2024/07/02	4.3	314.35	8	312.69	311.50	-3.7	5,724	-0.06%
2024/07/01	16	316.09	18.6	320.02	317.00	-2.6	5,824	-0.04%
2024/06/28	1	310.00	14.1	310.71	309.50	-13.1	5,746	-0.23%
2024/06/27	16.5	307.09	9	312.56	305.00	7.5	5,785	0.13%
2024/06/26	21.6	307.95	25.1	303.08	310.50	-3.6	5,746	-0.06%
2024/06/25	3.7	289.88	2	291.75	290.00	1.7	5,671	0.03%
2024/06/24	1	289.00	1	292.00	287.50	0	6,014	0.00%
2024/06/21	4.1	289.77	3	294.50	290.00	1.1	6,092	0.02%
2024/06/20	3.2	289.69	2	292.00	289.00	1.2	6,277	0.02%
2024/06/19	6	288.83	4	293.87	288.50	2	6,371	0.03%
2024/06/18	4	292.25	20.1	293.13	291.50	-16.1	6,352	-0.25%
2024/06/17	3	285.67	2.1	289.71	287.00	0.9	6,342	0.01%
2024/06/14	2	285.75	0	0.00	284.00	2	6,336	0.03%
2024/06/13	13.3	283.62	3.1	287.05	288.50	10.2	6,333	0.16%
2024/06/12	5	288.00	1	294.00	287.50	4	6,377	0.06%
2024/06/11	2	290.25	1	293.50	287.50	1	6,382	0.02%
2024/06/07	3.1	289.89	3.1	292.10	289.50	0	6,406	0.00%
2024/06/06	6.2	288.31	0	0.00	287.50	6.2	6,384	0.10%
2024/06/05	5.1	293.99	17.1	292.28	292.50	-12	6,378	-0.19%
2024/06/04	6.9	287.42	1	285.00	285.50	5.9	6,382	0.09%
2024/06/03	0.2	290.00	4	289.75	289.00	-3.8	6,449	-0.06%
2024/05/31	2	285.75	7.4	285.09	284.00	-5.4	6,466	-0.08%
2024/05/30	12.2	278.16	0	0.00	276.00	12.2	6,508	0.19%
2024/05/29	0	0.00	1.2	281.39	281.00	-1.2	6,518	-0.02%
2024/05/28	4	280.88	0	0.00	280.50	4	6,553	0.06%
2024/05/27	2.1	281.20	0	0.00	282.50	2.1	6,673	0.03%
2024/05/24	12.2	279.49	0	0.00	280.00	12.2	6,892	0.18%
2024/05/23	17.2	286.38	2.1	292.62	281.00	15.1	7,079	0.21%
2024/05/22	10	285.60	0	0.00	287.00	10	7,028	0.14%
2024/05/21	11.3	288.20	1	285.50	286.50	10.3	7,048	0.15%
2024/05/20	5.1	291.12	10.1	294.75	291.50	-5.1	7,042	-0.07%
2024/05/17	7	301.93	19.2	300.98	301.00	-12.2	6,923	-0.18%
2024/05/16	1.1	280.93	4	287.50	287.00	-2.9	6,817	-0.04%
2024/05/15	2	282.25	5.1	283.46	281.00	-3.1	6,785	-0.05%
2024/05/14	3	281.50	1	283.00	283.00	2	6,793	0.03%
2024/05/13	6.1	277.02	51	278.39	279.00	-44.9	6,755	-0.66%
2024/05/10	25	284.72	5	280.60	287.50	20	6,691	0.30%
2024/05/09	23.1	283.87	20	282.00	282.00	3.1	6,727	0.05%
2024/05/08	14	289.18	10	288.00	290.00	4	6,751	0.06%
2024/05/07	20	287.78	6	284.33	285.50	14	6,791	0.21%
2024/05/06	2	301.50	2	300.75	300.00	0	6,653	0.00%
2024/05/03	16.2	314.74	1	309.50	307.50	15.1	6,634	0.23%
2024/05/02	4.1	318.17	2	316.50	317.00	2.1	6,602	0.03%
2024/04/30	25	327.54	2	323.00	323.00	23	6,606	0.35%
2024/04/29	12.1	321.63	9	327.67	329.00	3.1	6,734	0.05%
2024/04/26	1	311.50	3	312.00	314.50	-2	6,767	-0.03%
2024/04/25	11	313.91	0	0.00	312.00	11	6,784	0.16%
2024/04/24	4	317.50	5.1	320.20	320.50	-1.1	6,811	-0.02%
2024/04/23	1	315.55	13	321.31	320.50	-12	6,878	-0.17%
2024/04/22	14.1	316.95	3.2	313.66	313.00	10.9	7,002	0.16%
2024/04/19	26.1	312.02	27	311.17	311.50	-1	7,220	-0.01%
2024/04/18	12.2	322.23	5	320.13	321.00	7.1	7,168	0.10%
2024/04/17	4	336.25	2	336.25	333.50	2	7,175	0.03%
2024/04/16	15	332.47	6.4	340.80	334.00	8.6	7,140	0.12%
2024/04/15	39.1	334.81	8	332.13	332.50	31.1	7,006	0.44%
2024/04/12	14	339.14	41	338.82	342.00	-27	7,026	-0.38%
2024/04/11	15	327.60	31	329.21	325.00	-16	6,982	-0.23%
2024/04/10	34	326.32	101	325.92	326.50	-67	6,910	-0.97%	大賣/
2024/04/09	7.2	325.64	1	329.00	323.00	6.2	6,861	0.09%
2024/04/08	23.2	328.46	40	329.85	325.00	-16.8	6,869	-0.24%
2024/04/03	122.3	314.62	17	315.47	317.50	105.2	6,735	1.56%	大買/鉅額交易
2024/04/02	4	310.00	19	306.92	310.50	-15	6,597	-0.23%
2024/04/01	19.5	312.62	6	312.50	308.00	13.5	6,573	0.21%
2024/03/29	12	303.25	18	303.81	304.00	-6	6,465	-0.09%
2024/03/28	20	311.57	4	308.38	306.00	16	6,436	0.25%
2024/03/27	7	308.79	44.8	307.39	310.00	-37.8	6,315	-0.60%
2024/03/26	35	294.29	37.1	297.05	293.00	-2.1	5,985	-0.04%
2024/03/25	22	299.39	21.1	299.68	294.50	0.9	5,987	0.02%
2024/03/22	3	282.17	6	283.50	288.50	-3	5,788	-0.05%
2024/03/21	1	275.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	2.1	276.57	24	277.71	276.50	-21.9	5,825	-0.38%
2024/03/19	0	0.00	6	275.17	275.50	-6	5,811	-0.10%
2024/03/18	6	269.00	1	273.50	271.00	5	5,894	0.08%
2024/03/15	5	263.50	6	269.92	271.50	-1	5,928	-0.02%
2024/03/14	10	268.00	0.2	271.00	270.00	9.9	5,896	0.17%
2024/03/13	17.2	271.06	50	270.02	266.50	-32.8	5,939	-0.55%
2024/03/12	2	274.00	1	274.00	274.00	1	6,023	0.02%
2024/03/11	5	274.90	22	273.02	273.50	-17	6,070	-0.28%
2024/03/08	10.4	276.77	6	278.08	275.00	4.3	6,246	0.07%
2024/03/07	17.5	285.94	16.1	283.00	284.00	1.4	6,386	0.02%
2024/03/06	7	289.93	14	289.61	289.00	-7	6,581	-0.11%
2024/03/05	53	298.24	5	297.20	294.50	48	6,582	0.73%
2024/03/04	6	291.17	3.1	292.48	291.50	3	6,550	0.05%
2024/03/01	1.5	289.67	1	289.50	289.50	0.5	6,606	0.01%
2024/02/29	18.6	293.02	7	289.57	289.50	11.6	6,850	0.17%
2024/02/27	8.1	295.26	10	299.10	296.00	-2	6,802	-0.03%
2024/02/26	3	286.50	55	286.24	293.50	-52	6,616	-0.79%
2024/02/22	15	274.00	0	0.00	273.00	15	6,523	0.23%
2024/02/21	31	277.35	37	279.41	276.50	-6	6,639	-0.09%
2024/02/19	1	277.00	0	0.00	275.00	1	6,836	0.01%
2024/02/16	0	0.00	21.1	275.64	277.00	-21.1	6,991	-0.30%
2024/02/15	2	273.00	0	0.00	273.00	2	7,030	0.03%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	11.1	274.23	1	274.50	274.50	10.1	7,221	0.14%
2024/02/01	9.2	281.48	11	284.05	282.00	-1.8	7,231	-0.02%
2024/01/31	0	0.00	17.2	279.52	279.50	-17.2	7,211	-0.24%
2024/01/30	3	272.33	0	0.00	271.00	3	7,270	0.04%
2024/01/29	0	0.00	1.1	277.06	277.00	-1.1	7,243	-0.02%
2024/01/26	2.1	273.55	0	0.00	273.50	2.1	7,327	0.03%
2024/01/25	19	275.55	4	275.50	274.50	15	7,375	0.20%
2024/01/24	2	279.00	2	277.75	278.00	0	7,471	0.00%
2024/01/23	10.1	275.51	30	274.23	276.50	-19.9	7,556	-0.26%
2024/01/22	20	284.48	1	282.50	282.50	19	7,586	0.25%
2024/01/19	5	288.90	15.1	286.31	288.50	-10.1	7,813	-0.13%
2024/01/18	15.1	288.90	7	287.64	288.50	8.1	7,923	0.10%
2024/01/17	23.6	293.19	7	293.22	288.50	16.6	8,052	0.21%
2024/01/16	1	300.02	7.1	302.00	303.00	-6.1	8,078	-0.08%
2024/01/15	6	292.25	25.1	292.70	296.50	-19.1	7,934	-0.24%
2024/01/12	4	283.38	2	287.25	282.50	2	7,715	0.03%
2024/01/11	26	284.65	17	283.32	281.50	9	7,746	0.12%
2024/01/10	5	289.30	3	288.83	290.00	2	7,653	0.03%
2024/01/09	10	284.70	4	286.25	288.00	6	7,613	0.08%
2024/01/08	21.1	285.05	16	286.09	284.50	5.1	7,572	0.07%
2024/01/05	18	279.03	17	280.24	285.00	1	7,456	0.01%
2024/01/04	0	0.00	5	273.40	272.00	-5	7,277	-0.07%
2024/01/03	5	271.80	5	277.50	270.50	0	7,252	0.00%
2024/01/02	0	275.50	6.2	275.51	275.50	-6.2	7,146	-0.09%
2023/12/29	0	0.00	13.1	271.61	272.00	-13.1	7,086	-0.18%
2023/12/28	3	267.33	2	270.25	264.00	1	7,011	0.01%
2023/12/27	0	0.00	10.4	266.79	269.50	-10.4	6,981	-0.15%
2023/12/26	0	0.00	1	261.00	264.00	-1	6,955	-0.01%
2023/12/25	13	261.19	3	259.83	260.00	10	6,955	0.14%
2023/12/22	6	267.25	0	0.00	267.00	6	6,893	0.09%
2023/12/21	16	269.22	2	269.50	268.50	14	6,890	0.20%
2023/12/20	8	276.50	4	275.75	273.50	4	6,861	0.06%
2023/12/19	18	269.11	10.4	273.01	273.50	7.6	6,779	0.11%
2023/12/18	6	274.67	5.1	278.82	272.50	0.9	6,815	0.01%
2023/12/15	11.3	274.05	9	272.50	274.00	2.3	6,831	0.03%
2023/12/14	1	267.00	15	268.17	268.50	-14	6,792	-0.21%
2023/12/13	33.4	267.24	10	267.85	264.50	23.4	6,764	0.35%
2023/12/12	2.1	275.50	122	276.10	274.00	-119.9	6,707	-1.79%	大賣/鉅額交易
2023/12/11	4.2	273.17	60.1	273.83	274.50	-55.9	6,653	-0.84%
2023/12/08	21	272.81	10.1	272.07	272.00	10.9	6,615	0.16%
2023/12/07	3.2	275.48	11	276.59	274.00	-7.9	6,627	-0.12%
2023/12/06	31	271.94	0	0.00	270.00	31	6,521	0.48%
2023/12/05	21.5	272.79	16	272.63	272.00	5.5	6,487	0.08%
2023/12/04	49	274.33	17	276.97	277.00	32	6,286	0.51%
2023/12/01	115	267.33	28.2	267.95	267.50	86.9	6,085	1.43%	大買/
2023/11/30	4	258.88	1	258.50	258.50	3	5,839	0.05%
2023/11/29	20	257.03	17	260.76	261.00	3	5,805	0.05%
2023/11/28	20	256.48	14	256.93	258.00	6	5,753	0.10%
2023/11/27	12.4	257.76	27	258.81	257.00	-14.6	5,706	-0.26%
2023/11/24	13	246.42	16.3	249.87	250.00	-3.3	5,466	-0.06%
2023/11/22	22.3	247.97	17	251.24	245.50	5.3	5,363	0.10%
2023/11/21	13	248.92	4	248.75	248.00	9	5,328	0.17%
2023/11/20	38.2	254.66	21.2	259.25	251.50	17	5,321	0.32%
2023/11/17	4.2	253.75	5	254.90	254.00	-0.8	5,218	-0.02%
2023/11/16	21.8	254.21	50	256.09	253.00	-28.2	5,168	-0.55%
2023/11/15	11	249.32	11.2	251.89	252.00	-0.2	5,061	0.00%
2023/11/14	23	236.24	23	235.65	238.50	0	4,929	0.00%
2023/11/13	3.5	234.14	3	235.33	233.00	0.5	4,992	0.01%
2023/11/10	8.4	241.20	11	240.73	240.50	-2.6	5,229	-0.05%
2023/11/09	10.2	240.55	12	240.25	236.00	-1.9	5,220	-0.04%
2023/11/08	7	242.14	3	242.50	242.00	4	5,433	0.07%
2023/11/07	46	250.39	6	253.92	243.50	40	5,584	0.72%
2023/11/06	8	245.94	2	247.75	247.00	6	5,726	0.10%
2023/11/03	12	245.17	3	253.16	244.50	9	5,828	0.15%
2023/11/02	18	249.78	11	246.00	248.50	7	5,801	0.12%
2023/11/01	7	251.57	4	253.12	251.00	3	5,757	0.05%
2023/10/31	19	250.26	16	251.06	252.00	3	5,689	0.05%
2023/10/30	7	256.29	8	255.81	252.00	-1	5,730	-0.02%
2023/10/27	16	250.06	34	250.12	254.00	-18	5,619	-0.32%
2023/10/26	18.5	238.43	7	239.64	236.00	11.5	5,359	0.21%
2023/10/25	8	239.69	16	238.06	240.00	-8	5,272	-0.15%
2023/10/24	3	229.50	11	228.59	230.00	-8	5,133	-0.16%
2023/10/23	1	215.50	8	216.94	215.00	-7	5,129	-0.14%
2023/10/20	2	209.75	1	208.50	208.50	1	5,254	0.02%
2023/10/19	5	222.00	1.2	219.07	218.00	3.9	5,417	0.07%
2023/10/18	1.5	213.83	5	213.90	210.50	-3.5	5,566	-0.06%
2023/10/17	1	217.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	0	0.00	0.1	226.50	220.50	-0.1	5,918	0.00%
2023/10/13	0	0.00	4	228.00	227.50	-4	5,982	-0.07%
2023/10/12	10	229.05	5	233.50	232.50	5	6,058	0.08%
2023/10/11	1.2	233.87	0.2	233.50	232.00	1	6,183	0.02%
2023/10/05	2.2	238.28	4	236.50	235.00	-1.8	6,449	-0.03%
2023/10/04	2	231.00	0	0.00	232.50	2	6,534	0.03%
2023/10/03	1	234.50	1	234.00	234.00	0	6,640	0.00%
2023/10/02	2	238.00	1	238.50	238.00	1	6,719	0.01%
2023/09/28	3	238.67	0	0.00	238.50	3	6,825	0.04%
2023/09/27	1	237.00	3	237.33	237.00	-2	6,999	-0.03%
2023/09/26	2	239.00	2	234.00	235.50	0	7,184	0.00%
2023/09/25	2	239.50	2.2	239.47	239.50	-0.2	7,529	0.00%
2023/09/22	3	233.67	0	0.00	234.00	3	7,696	0.04%
2023/09/21	4	231.75	5	231.80	233.50	-1	7,937	-0.01%
2023/09/20	15.2	241.01	1	237.50	237.50	14.2	8,128	0.17%
2023/09/15	5	246.00	0	0.00	246.50	5	8,385	0.06%
2023/09/14	0	0.00	2.2	246.97	246.50	-2.2	8,414	-0.03%
2023/09/12	2.2	238.64	9	237.11	240.00	-6.9	8,595	-0.08%
2023/09/11	2	248.00	6	249.25	246.00	-4	8,647	-0.05%
2023/09/08	1	244.00	1.3	245.85	246.00	-0.3	8,758	0.00%
2023/09/07	5	247.70	0	0.00	247.50	5	8,766	0.06%
2023/09/05	2	252.00	0	0.00	250.00	2	8,860	0.02%
2023/09/04	0.1	257.50	0	0.00	256.00	0.1	8,916	0.00%
2023/09/01	0	0.00	1	259.00	258.50	-1	8,964	-0.01%
2023/08/31	11.1	255.50	5	254.00	253.50	6.1	9,023	0.07%
2023/08/30	5	257.30	6	258.50	257.00	-1	9,202	-0.01%
2023/08/29	0	0.00	5	250.50	252.00	-5	9,210	-0.05%
2023/08/28	1	248.00	2	248.50	247.50	-1	9,262	-0.01%
2023/08/24	12	248.75	0	0.00	249.50	12	9,305	0.13%
2023/08/23	5	253.00	8	249.94	249.50	-3	9,304	-0.03%
2023/08/22	3.1	256.69	0	0.00	255.00	3.1	9,425	0.03%
2023/08/21	0	0.00	10	258.70	260.00	-10	9,482	-0.11%
2023/08/18	3	256.67	2	259.50	254.00	1	9,590	0.01%
2023/08/17	9	261.72	4	258.00	259.50	5	9,709	0.05%
2023/08/16	15	271.13	17.1	270.93	268.00	-2.1	9,745	-0.02%
2023/08/15	10	262.70	17.5	262.01	263.50	-7.5	10,042	-0.07%
2023/08/14	12.3	247.35	15	252.47	250.00	-2.7	10,398	-0.03%
2023/08/11	16.3	279.00	11	274.23	269.00	5.3	10,493	0.05%
2023/08/10	16.3	285.15	7	287.79	286.00	9.3	10,356	0.09%
2023/08/09	3	284.67	7.4	290.97	292.00	-4.4	10,287	-0.04%
2023/08/08	26.1	280.58	1	288.00	280.50	25.1	10,417	0.24%
2023/08/07	2	285.50	5	287.40	285.50	-3	10,717	-0.03%
2023/08/04	2.1	285.64	0	0.00	289.50	2.1	10,779	0.02%
2023/08/02	11.2	293.34	24.4	293.98	285.50	-13.2	10,840	-0.12%
2023/08/01	5	290.30	1.1	292.98	293.00	4	10,808	0.04%
2023/07/31	1	284.00	12	290.00	286.50	-11	10,838	-0.10%
2023/07/28	3.2	287.38	0	289.50	286.00	3.1	11,103	0.03%
2023/07/27	14.2	293.01	13	294.23	291.50	1.2	11,155	0.01%
2023/07/26	27	293.28	10	291.00	291.00	17	11,327	0.15%
2023/07/25	4	301.00	2	301.50	301.00	2	11,201	0.02%
2023/07/24	3	303.67	6.2	301.57	302.00	-3.2	11,079	-0.03%
2023/07/21	15	294.57	15.3	296.64	291.00	-0.3	10,941	0.00%
2023/07/20	11	290.13	7	289.64	287.00	4	10,868	0.04%
2023/07/19	5	292.70	19.1	292.04	292.00	-14.1	10,780	-0.13%
2023/07/18	19.1	287.27	4	287.00	283.00	15.1	10,718	0.14%
2023/07/17	1	284.50	10.2	284.97	288.50	-9.2	10,907	-0.08%
2023/07/14	2.1	277.26	3	277.83	277.50	-1	10,937	-0.01%
2023/07/13	5.1	282.70	0	0.00	280.00	5.1	10,846	0.05%
2023/07/12	16	290.44	42	289.70	290.00	-26	10,748	-0.24%
2023/07/11	17	282.44	3	281.67	283.00	14	10,628	0.13%
2023/07/10	4	282.25	48.1	284.43	285.00	-44.1	10,638	-0.41%
2023/07/07	6.1	286.99	3	289.17	284.50	3.1	10,601	0.03%
2023/07/06	21.1	292.86	7	292.50	290.00	14.1	10,550	0.13%
2023/07/05	51.2	300.43	2	302.75	294.50	49.2	10,508	0.47%
2023/07/04	17.1	301.23	3.1	305.47	297.00	14	10,684	0.13%
2023/07/03	15.6	299.76	6	300.67	299.00	9.6	10,815	0.09%
2023/06/30	15.6	333.86	4	335.72	325.50	11.5	10,553	0.11%
2023/06/29	18.1	338.75	11	341.77	338.50	7.1	10,581	0.07%
2023/06/28	19	331.61	9.4	334.74	333.50	9.7	10,466	0.09%
2023/06/27	1	327.48	6.6	325.00	329.00	-5.5	10,336	-0.05%
2023/06/26	0	0.00	1	311.50	311.50	-1	10,210	-0.01%
2023/06/21	7.7	311.34	25	306.80	308.00	-17.3	10,262	-0.17%
2023/06/20	15	327.25	0	0.00	320.00	15	10,186	0.15%
2023/06/19	0	0.00	1	331.00	324.00	-1	10,176	-0.01%
2023/06/16	2	329.25	6	331.33	323.00	-4	10,180	-0.04%
2023/06/15	1	322.50	52.2	323.71	330.00	-51.2	10,090	-0.51%
2023/06/14	13	321.19	4	322.38	314.00	9	10,005	0.09%
2023/06/13	5.1	311.04	0	0.00	311.50	5.1	10,016	0.05%
2023/06/12	0.1	318.50	2	321.75	314.00	-1.9	10,106	-0.02%
2023/06/09	2	317.00	4.2	317.27	319.00	-2.2	10,155	-0.02%
2023/06/08	2.4	315.06	0	0.00	311.00	2.4	10,193	0.02%
2023/06/07	1.1	316.18	2	320.75	322.00	-0.9	10,291	-0.01%
2023/06/06	4	317.99	4	315.25	315.50	0	10,290	0.00%
2023/06/05	23	324.28	14.1	320.03	315.50	9	10,443	0.09%
2023/06/02	2	320.99	1	320.50	320.50	1	10,354	0.01%
2023/06/01	11	323.55	7	322.07	320.00	4	10,395	0.04%
2023/05/31	4.1	332.09	4.2	331.43	327.00	-0.1	10,410	0.00%
2023/05/30	14	330.50	10	329.60	328.50	4	10,438	0.04%
2023/05/29	5	328.00	5.2	331.48	330.50	-0.2	10,451	0.00%
2023/05/26	13.1	333.36	7	333.87	327.00	6	10,501	0.06%
2023/05/25	3	332.50	2	335.00	331.00	1	10,435	0.01%
2023/05/24	26	333.69	7	331.64	334.50	19	10,597	0.18%
2023/05/23	11.2	338.53	10	339.10	342.00	1.2	10,554	0.01%
2023/05/22	5.2	332.76	3	336.17	332.00	2.2	10,623	0.02%
2023/05/19	27	341.52	24	339.40	343.50	3	10,942	0.03%
2023/05/18	14	327.00	18	333.08	339.00	-4	10,548	-0.04%
2023/05/17	10	292.70	36.2	303.85	308.50	-26.2	10,167	-0.26%
2023/05/16	0	0.00	0.3	280.00	280.50	-0.3	10,044	0.00%
2023/05/15	9	282.22	9	278.44	275.50	0	10,505	0.00%
2023/05/12	23	291.50	20	289.05	289.00	3	10,560	0.03%
2023/05/11	23	291.50	20	289.05	283.50	3	10,608	0.03%
2023/05/10	9.2	278.74	7.1	282.84	285.00	2.1	10,557	0.02%
2023/05/09	8.2	282.59	12	280.17	279.00	-3.9	11,202	-0.03%
2023/05/08	4	285.88	5	282.80	287.00	-1	11,495	-0.01%
2023/05/05	3.1	280.21	3.1	280.28	281.50	0	11,577	0.00%
2023/05/04	11	281.82	23	281.17	279.00	-12	11,585	-0.10%
2023/05/03	14	274.71	7	271.86	272.50	7	11,322	0.06%
2023/05/02	14	273.46	40.1	275.26	278.00	-26.1	11,293	-0.23%
2023/04/28	6	260.50	6.2	259.16	259.50	-0.2	11,163	0.00%
2023/04/27	5.2	255.35	4	256.00	257.00	1.2	11,317	0.01%
2023/04/25	4.1	255.51	36.2	256.77	254.50	-32.1	11,533	-0.28%
2023/04/24	0.1	252.50	5.1	256.02	260.50	-5	11,571	-0.04%
2023/04/21	7.5	257.61	7	253.50	250.00	0.5	11,703	0.00%
2023/04/20	48.1	274.59	10.5	267.50	265.00	37.6	11,657	0.32%
2023/04/19	7	267.37	6.2	265.65	269.00	0.9	11,532	0.01%
2023/04/18	3.1	265.71	2	269.00	265.50	1.1	11,483	0.01%
2023/04/17	11.4	262.35	3	262.33	262.00	8.4	11,531	0.07%
2023/04/14	4.2	265.77	1.1	265.15	265.00	3.1	11,654	0.03%
2023/04/13	6.5	271.93	2	271.25	267.00	4.5	11,820	0.04%
2023/04/12	0.1	268.50	2	274.00	267.50	-2	12,000	-0.02%
2023/04/11	1.1	265.68	1	269.00	265.50	0.1	12,263	0.00%
2023/04/10	9	266.11	10.6	271.26	265.50	-1.6	12,365	-0.01%
2023/04/07	11.7	275.56	13.2	273.66	273.00	-1.5	12,493	-0.01%
2023/04/06	18	264.93	24.1	266.43	269.50	-6.1	12,364	-0.05%
2023/03/31	9.3	252.76	1	251.00	251.00	8.3	12,223	0.07%
2023/03/30	12.3	260.22	7	258.57	257.50	5.3	12,342	0.04%
2023/03/29	8	255.13	27	252.94	258.00	-19	12,279	-0.15%
2023/03/28	6	252.25	6	248.67	246.00	0	12,297	0.00%
2023/03/27	3	253.83	2	254.25	252.00	1	12,263	0.01%
2023/03/24	3	250.86	7	252.00	252.50	-4	12,406	-0.03%
2023/03/23	9	244.67	3	245.50	244.00	6	12,539	0.05%
2023/03/22	4	243.88	3	246.17	243.50	1	12,526	0.01%
2023/03/21	4	247.38	1	249.00	243.50	3	12,477	0.02%
2023/03/20	9	247.67	6	248.83	248.50	3	12,412	0.02%
2023/03/17	9	247.61	6	248.42	247.50	3	12,389	0.02%
2023/03/16	9	245.78	9	246.39	245.50	0	12,333	0.00%
2023/03/15	8	253.19	17.2	254.57	254.50	-9.2	12,230	-0.07%
2023/03/14	12	253.08	3	249.50	248.00	9	12,164	0.07%
2023/03/13	4	250.38	2	251.00	250.00	2	12,117	0.02%
2023/03/10	17	259.00	21	259.60	255.00	-4	12,041	-0.03%
2023/03/09	6	271.00	0.3	273.00	270.00	5.7	11,896	0.05%
2023/03/08	11.2	279.41	9	276.17	271.50	2.2	11,878	0.02%
2023/03/07	9	280.83	10	284.45	277.50	-1	11,702	-0.01%
2023/03/06	2	285.50	2.1	285.01	285.00	-0.1	12,145	0.00%
2023/03/03	8	280.50	1	286.00	278.50	7	13,111	0.05%
2023/03/02	4	284.00	5	285.10	283.50	-1	13,927	-0.01%
2023/03/01	0.1	281.50	2	279.50	278.50	-2	14,737	-0.01%
2023/02/24	3	279.50	4	278.75	281.00	-1	15,311	-0.01%
2023/02/23	3	284.33	5.2	283.64	285.00	-2.2	15,679	-0.01%
2023/02/22	30.2	285.48	12	281.42	276.50	18.2	16,351	0.11%
2023/02/21	2	285.25	8	285.00	287.00	-6	16,517	-0.04%
2023/02/20	17	287.15	9	291.33	284.50	8	16,869	0.05%
2023/02/17	17	293.41	23	293.72	294.50	-6	16,801	-0.04%
2023/02/16	2	281.50	5.2	281.86	284.00	-3.2	16,713	-0.02%
2023/02/15	7	271.08	9	271.89	272.50	-2	17,036	-0.01%
2023/02/14	17	271.82	18	270.67	267.50	-1	17,159	-0.01%
2023/02/13	46	284.07	37	280.59	277.50	9	16,933	0.05%
2023/02/10	15	278.83	9	279.39	277.50	6	16,509	0.04%
2023/02/09	44.2	284.87	42	281.32	276.00	2.2	16,298	0.01%
2023/02/08	12	281.25	18	282.58	284.00	-6	16,106	-0.04%
2023/02/07	47	280.03	98.1	279.93	281.00	-51.1	15,899	-0.32%
2023/02/06	73	262.35	17.1	263.10	273.50	55.9	15,267	0.37%
2023/02/03	14	249.75	8	252.19	249.00	6	14,987	0.04%
2023/02/02	2	247.25	24.2	245.47	247.00	-22.2	14,905	-0.15%
2023/02/01	4	238.88	6	241.08	237.50	-2	14,915	-0.01%
2023/01/31	1	236.50	6	236.33	238.00	-5	15,027	-0.03%
2023/01/30	15.2	240.47	4	243.38	237.50	11.2	15,090	0.07%
2023/01/17	17	245.65	8.1	244.02	243.50	9	15,139	0.06%
2023/01/16	12.1	236.57	15.2	239.72	244.00	-3.2	15,033	-0.02%
2023/01/13	6	230.00	6	228.67	230.00	0	14,972	0.00%
2023/01/12	15.2	232.78	15	232.57	230.50	0.2	15,079	0.00%
2023/01/11	18	245.92	19	245.89	240.50	-1	15,022	-0.01%
2023/01/10	10	244.50	7	245.36	244.00	3	15,027	0.02%
2023/01/09	14	249.93	25	250.00	249.00	-11	15,190	-0.07%
2023/01/06	2.1	240.50	2	242.01	240.50	0.1	15,412	0.00%
2023/01/05	2	239.50	6	245.08	239.50	-4	15,764	-0.03%
2023/01/04	9.1	249.91	4	249.63	243.50	5.1	16,017	0.03%
2023/01/03	6	250.58	13	250.65	250.50	-7	16,305	-0.04%
2022/12/30	20	248.92	5	247.60	246.00	15	16,433	0.09%
2022/12/29	15	243.63	22	243.98	250.00	-7	16,415	-0.04%
2022/12/28	4	239.38	7.1	238.64	238.50	-3.1	16,430	-0.02%
2022/12/27	7	234.14	2	236.50	237.50	5	16,705	0.03%
2022/12/26	12	237.63	20.3	240.15	240.50	-8.3	16,719	-0.05%
2022/12/23	26.1	232.90	20	229.68	232.00	6.1	16,719	0.04%
2022/12/22	12	230.42	5.1	231.76	231.50	6.9	16,890	0.04%
2022/12/21	2	230.00	1.1	229.09	228.50	0.9	16,922	0.01%
2022/12/20	2	234.25	1	232.50	225.50	1	17,186	0.01%
2022/12/19	4	237.50	6	237.33	237.00	-2	17,308	-0.01%
2022/12/16	4	241.88	4	242.63	234.50	0	17,539	0.00%
2022/12/15	10.5	241.74	3	244.33	241.00	7.5	17,789	0.04%
2022/12/14	3	245.68	2	255.00	255.00	1	17,895	0.01%
2022/12/13	0	0.00	2	258.00	251.50	-2	18,254	-0.01%
2022/12/12	3	253.67	1	252.00	252.00	2	18,508	0.01%
2022/12/09	0	0.00	1	248.50	254.00	-1	18,682	-0.01%
2022/12/06	5	255.60	1	260.00	249.50	4	19,596	0.02%
2022/12/05	3.1	265.58	11	254.73	269.50	-7.9	19,919	-0.04%
2022/11/29	0	238.25	4	237.75	233.50	-4	21,046	-0.02%
2022/11/28	32	242.00	44	243.25	246.50	-12	21,276	-0.06%
2022/11/25	48	247.70	38	247.92	245.50	10	20,880	0.05%
2022/11/24	41.1	223.69	30	227.93	239.00	11.1	20,189	0.06%
2022/11/23	29	208.52	46	211.72	217.50	-17	19,465	-0.09%
2022/11/22	19	195.50	20	195.55	198.00	-1	18,795	-0.01%
2022/11/21	38	189.75	29.2	190.10	192.00	8.8	18,766	0.05%
2022/11/18	51.1	180.84	74	183.08	187.00	-22.9	18,572	-0.12%
2022/11/17	29	173.97	29	175.74	174.00	0	18,131	0.00%
2022/11/16	44	173.22	29	172.60	170.00	15	18,063	0.08%
2022/11/15	13	171.08	9	169.50	169.00	4	18,102	0.02%
2022/11/14	24	170.00	14	170.14	171.00	10	18,652	0.05%
2022/11/11	5	162.10	28.4	167.51	171.50	-23.4	18,760	-0.12%
2022/11/10	17.1	161.89	10	158.05	156.00	7.1	19,133	0.04%
2022/11/09	2	162.00	3	162.17	162.50	-1	19,230	-0.01%
2022/11/08	5	161.90	5	161.10	159.50	0	19,261	0.00%
2022/11/07	2	161.25	2	160.50	159.50	0	19,203	0.00%
2022/11/04	4.3	159.21	4	160.13	159.00	0.3	19,278	0.00%
2022/11/03	5	160.60	8	161.50	163.00	-3	19,264	-0.02%
2022/11/02	9	159.11	10	159.40	160.00	-1	19,215	-0.01%
2022/11/01	4	156.13	5	157.20	158.50	-1	19,181	-0.01%
2022/10/31	4	153.25	12	155.08	154.50	-8	19,107	-0.04%
2022/10/28	2	150.50	5	150.80	151.00	-3	19,040	-0.02%
2022/10/27	7	146.79	8.3	146.44	149.50	-1.3	18,960	-0.01%
2022/10/26	13	142.81	12	141.92	143.00	1	18,882	0.01%
2022/10/25	7	143.29	6	145.92	143.00	1	18,760	0.01%
2022/10/24	7	149.71	37	149.61	147.50	-30	18,673	-0.16%
2022/10/21	8	149.06	0	0.00	146.50	8	18,672	0.04%
2022/10/20	4.3	149.35	6	152.00	155.00	-1.8	18,703	-0.01%
2022/10/19	5	153.90	6	153.50	153.00	-1	18,786	-0.01%
2022/10/18	10	151.85	8.3	153.00	153.00	1.8	19,182	0.01%
2022/10/17	8.3	145.65	12	144.96	148.50	-3.8	19,289	-0.02%
2022/10/14	46	156.07	26	155.90	153.00	20	19,110	0.10%
2022/10/13	15	153.10	31	152.48	148.50	-16	18,790	-0.09%
2022/10/12	12	163.54	6	163.42	161.50	6	18,489	0.03%
2022/10/11	11	163.64	6	163.17	159.50	5	18,286	0.03%
2022/10/07	6	170.58	4	167.63	168.00	2	18,030	0.01%
2022/10/06	22	170.48	5	170.10	172.00	17	17,876	0.10%
2022/10/05	8	168.88	13	170.23	170.50	-5	17,793	-0.03%
2022/10/04	9	166.94	36	165.86	167.00	-27	17,617	-0.15%
2022/10/03	6	161.00	3	159.00	157.50	3	17,590	0.02%
2022/09/30	23	153.85	36	156.36	162.50	-13	17,688	-0.07%
2022/09/29	1	157.00	2	159.00	158.00	-1	17,667	-0.01%
2022/09/28	22	161.52	28	161.63	154.00	-6	17,494	-0.03%
2022/09/27	40	162.13	10	163.20	166.00	30	17,482	0.17%
2022/09/26	7	163.71	7	164.21	162.00	0	17,307	0.00%
2022/09/23	13	169.42	3	167.17	166.00	10	17,314	0.06%
2022/09/22	13	172.77	17.4	173.99	174.00	-4.4	17,473	-0.02%
2022/09/21	13.2	168.42	3	169.00	169.00	10.2	17,566	0.06%
2022/09/20	1	171.00	12.2	171.97	173.50	-11.2	17,686	-0.06%
2022/09/19	12	166.79	0	0.00	163.00	12	17,583	0.07%
2022/09/16	3	169.33	6	168.75	171.00	-3	17,573	-0.02%
2022/09/15	6.2	169.72	7	170.64	168.00	-0.8	17,621	0.00%
2022/09/14	15.1	163.12	8	166.63	170.00	7.1	17,559	0.04%
2022/09/13	14	164.57	11	165.55	165.00	3	17,429	0.02%
2022/09/12	5	162.20	7.9	158.09	164.00	-2.9	17,644	-0.02%
2022/09/08	21.2	152.20	14	152.46	154.00	7.2	17,765	0.04%
2022/09/07	4	152.75	3.3	153.52	151.50	0.7	17,825	0.00%
2022/09/06	46.6	156.43	38	153.28	154.00	8.6	17,954	0.05%
2022/09/05	17.2	173.12	15	173.83	166.50	2.2	17,691	0.01%
2022/09/02	37	173.59	25	174.68	170.00	12	17,738	0.07%
2022/09/01	18	172.86	15	170.73	169.00	3	17,737	0.02%
2022/08/31	15	174.17	0	0.00	173.50	15	18,090	0.08%
2022/08/30	6	173.08	7	170.29	174.00	-1	18,361	-0.01%
2022/08/29	21	171.17	22	169.16	169.50	-1	18,399	-0.01%
2022/08/26	28.1	181.66	29	183.03	176.00	-0.9	18,189	0.00%
2022/08/25	6	175.25	7	175.29	175.50	-1	17,591	-0.01%
2022/08/24	6	176.58	9	175.83	174.00	-3	17,325	-0.02%
2022/08/23	18.3	177.16	29	176.50	176.00	-10.7	16,999	-0.06%
2022/08/22	33	183.95	33	186.44	180.00	0	16,681	0.00%
2022/08/19	26	186.75	22	186.77	184.50	4	16,210	0.02%
2022/08/18	18	174.11	19	176.84	184.50	-1	15,635	-0.01%
2022/08/17	13	162.62	8	165.81	168.00	5	15,227	0.03%
2022/08/16	6	151.58	16.3	157.42	161.50	-10.3	14,415	-0.07%
2022/08/15	1	145.00	41	145.39	147.00	-40	14,136	-0.28%
2022/08/12	2	143.25	2	143.25	145.00	0	14,246	0.00%
2022/08/11	0.3	143.00	0	0.00	143.00	0.3	14,631	0.00%
2022/08/10	3	144.33	14	144.29	148.00	-11	14,709	-0.07%
2022/08/09	32	141.84	2	141.00	141.50	30	14,685	0.20%
2022/08/08	21	143.52	22	143.91	143.00	-1	14,700	-0.01%
2022/08/05	24	141.38	24.4	141.94	142.00	-0.4	14,683	0.00%
2022/08/04	2	134.25	4	135.25	135.00	-2	14,680	-0.01%
2022/08/02	4.4	135.95	2	139.00	133.00	2.4	14,641	0.02%
2022/08/01	6	139.00	0	0.00	138.00	6	14,564	0.04%
2022/07/29	10	141.55	1	141.00	141.50	9	14,575	0.06%
2022/07/28	2	141.50	5	142.50	141.50	-3	14,550	-0.02%
2022/07/27	10	141.75	7	141.43	141.50	3	14,504	0.02%
2022/07/26	10	145.90	0	0.00	142.00	10	14,371	0.07%
2022/07/25	39	147.06	39	149.19	149.50	0	14,073	0.00%
2022/07/22	8	141.94	18	143.14	144.50	-10	13,539	-0.07%
2022/07/21	2	131.75	3	134.67	135.00	-1	13,243	-0.01%
2022/07/19	5	133.50	2	132.25	130.00	3	13,290	0.02%
2022/07/18	11	130.45	8	130.13	130.00	3	13,242	0.02%
2022/07/15	45	134.34	39	130.94	131.00	6	13,165	0.05%
2022/07/14	29	136.97	19	136.58	137.00	10	13,057	0.08%
2022/07/13	7	142.00	3.3	139.71	139.50	3.7	13,098	0.03%
2022/07/12	4	136.25	14	134.79	135.00	-10	13,102	-0.08%
2022/07/11	3	138.50	9	134.28	139.00	-6	13,132	-0.05%
2022/07/08	49	140.28	15	136.73	135.00	34	12,878	0.26%
2022/07/07	7	142.14	10	144.15	146.00	-3	12,717	-0.02%
2022/07/06	5	145.00	3	147.00	143.50	2	12,598	0.02%
2022/07/05	11	140.41	10.4	144.03	148.00	0.6	12,548	0.00%
2022/07/04	3.7	138.62	1	139.00	141.50	2.7	12,505	0.02%
2022/07/01	5	146.50	0	0.00	142.50	5	12,654	0.04%
2022/06/30	10	154.60	8	155.44	153.50	2	12,449	0.02%
2022/06/29	7	156.43	12	154.46	157.50	-5	12,114	-0.04%
2022/06/28	3	151.67	7	153.50	148.50	-4	11,846	-0.03%
2022/06/27	12	148.50	5	149.20	151.50	7	11,681	0.06%
2022/06/24	9	142.44	11	144.23	145.00	-2	12,069	-0.02%
2022/06/23	6	141.50	10.4	140.54	143.50	-4.4	12,214	-0.04%
2022/06/22	10.4	140.80	12	142.83	138.00	-1.7	12,641	-0.01%
2022/06/21	8	143.31	15	145.43	146.00	-7	12,601	-0.06%
2022/06/20	9	144.89	6	141.33	139.00	3	12,569	0.02%
2022/06/17	8	139.56	56.4	144.26	146.50	-48.4	12,181	-0.40%
2022/06/16	58	141.48	9	138.33	137.00	49	11,966	0.41%
2022/06/15	24	139.50	26.4	140.03	140.00	-2.4	12,054	-0.02%
2022/06/14	3	136.50	2	136.50	136.50	1	11,769	0.01%
2022/06/13	3.7	146.01	8	143.75	143.00	-4.3	11,547	-0.04%
2022/06/10	7	148.00	13	148.15	152.00	-6	11,272	-0.05%
2022/06/09	29	145.81	35	145.84	145.50	-6	11,067	-0.05%
2022/06/08	24	141.94	31.2	142.88	145.50	-7.2	10,603	-0.07%
2022/06/07	23	132.00	16.4	135.04	139.50	6.7	10,082	0.07%
2022/06/01	2.5	126.50	0	0.00	126.00	2.5	10,236	0.02%
2022/05/30	2	125.50	5	128.50	128.00	-3	10,571	-0.03%
2022/05/27	3	126.67	0	0.00	126.50	3	10,969	0.03%
2022/05/26	2	130.00	0	0.00	129.00	2	11,280	0.02%
2022/05/25	0	0.00	3.5	132.00	131.50	-3.5	11,444	-0.03%
2022/05/24	0	0.00	1	129.00	127.50	-1	11,693	-0.01%
2022/05/23	10	128.25	10	130.00	130.50	0	11,677	0.00%
2022/05/20	5	129.70	2	130.00	129.50	3	11,628	0.03%
2022/05/19	6.5	128.69	5	128.50	131.50	1.5	11,430	0.01%
2022/05/18	0	0.00	2.4	126.02	129.00	-2.4	10,988	-0.02%
2022/05/16	2	119.50	0	0.00	119.00	2	10,699	0.02%
2022/05/13	0	0.00	2.4	118.28	117.50	-2.4	10,620	-0.02%
2022/05/12	1	116.00	0	114.00	111.00	1	10,550	0.01%
2022/05/10	10	113.00	10	114.50	115.00	0	10,465	0.00%
2022/05/03	1	120.00	1	120.50	119.00	0	10,284	0.00%
2022/04/27	0.4	116.00	7	117.50	116.50	-6.7	10,192	-0.07%
2022/04/26	5	115.50	34.1	118.52	115.50	-29.1	10,112	-0.29%
2022/04/25	2.4	122.48	2	122.00	118.00	0.4	10,021	0.00%
2022/04/22	23	131.50	1	131.00	131.00	22	9,896	0.22%
2022/04/21	0	0.00	4	131.13	134.50	-4	9,825	-0.04%
2022/04/20	3	130.17	0	0.00	130.00	3	9,747	0.03%
2022/04/19	16	133.13	7	133.50	133.50	9	9,682	0.09%
2022/04/18	2	131.50	14.3	129.26	132.50	-12.3	9,489	-0.13%
2022/04/15	7	130.36	4	130.88	126.50	3	9,301	0.03%
2022/04/14	5	127.90	5	130.90	130.00	0	9,135	0.00%
2022/04/13	1	129.00	0.4	129.50	129.50	0.6	9,004	0.01%
2022/04/12	2	123.25	3	125.00	123.50	-1	8,848	-0.01%
2022/04/11	5.4	125.56	3	125.50	124.50	2.4	8,762	0.03%
2022/04/08	7	128.21	0	0.00	129.00	7	8,652	0.08%
2022/04/07	10	134.30	5	134.30	128.50	5	8,453	0.06%
2022/04/06	2.1	131.93	2	131.25	132.00	0.1	8,085	0.00%
2022/04/01	3.4	132.80	6	136.33	130.50	-2.7	7,998	-0.03%
2022/03/31	4	134.75	4	132.00	135.50	0	7,825	0.00%
2022/03/30	12	134.54	3	134.50	133.50	9	7,527	0.12%
2022/03/29	6	133.75	29	128.28	133.00	-23	7,236	-0.32%
2022/03/28	1	126.00	0	0.00	125.00	1	6,597	0.02%
2022/03/25	9	124.44	10.2	125.79	124.50	-1.2	6,204	-0.02%
2022/03/24	5	117.20	19.3	117.48	121.00	-14.3	5,562	-0.26%
2022/03/23	9.3	111.95	7	111.00	112.00	2.3	5,364	0.04%
2022/03/22	2	115.75	0	0.00	117.50	2	5,208	0.04%
2022/03/21	1.2	116.25	4	117.13	117.00	-2.8	5,168	-0.05%
2022/03/18	13	111.08	13	113.38	114.00	0	4,936	0.00%
2022/03/17	1	106.50	7.4	106.26	108.50	-6.4	4,691	-0.14%
2022/03/16	1	99.70	0	0.00	99.00	1	4,574	0.02%
2022/03/15	1	100.00	0	0.00	99.70	1	4,567	0.02%
2022/03/14	0.4	100.50	4	99.10	101.50	-3.7	4,544	-0.08%
2022/03/11	5	103.00	1	102.00	102.50	4	4,585	0.09%
2022/03/10	0	0.00	2	107.00	107.00	-2	4,523	-0.04%
2022/03/09	2	105.50	1	104.00	103.00	1	4,414	0.02%
2022/03/08	1	102.50	0	0.00	101.50	1	4,505	0.02%
2022/03/07	3	109.67	8	107.94	106.00	-5	4,375	-0.11%
2022/03/04	5	116.40	4	114.38	112.50	1	4,228	0.02%
2022/03/03	10	117.25	10	116.90	115.50	0	4,109	0.00%
2022/03/02	5	118.00	4	119.38	118.00	1	3,932	0.03%
2022/03/01	10	110.43	6	111.75	114.00	4	3,615	0.11%
2022/02/25	6	111.75	19	108.71	111.50	-13	3,327	-0.39%
2022/02/24	34	103.44	29	103.02	103.00	5	3,034	0.16%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/22	0	0.00	1	93.20	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	1	92.30	92.50	-1	2,948	-0.03%
2022/02/18	0	0.00	3	90.73	90.90	-3	3,022	-0.10%
2022/02/17	2	91.00	1	91.50	90.70	1	3,021	0.03%
2022/02/14	1	86.70	0	0.00	86.10	1	3,016	0.03%
2022/02/09	1	89.40	2	90.40	90.20	-1	2,987	-0.03%
2022/02/08	1	88.70	0.4	89.80	89.60	0.6	2,971	0.02%
2022/01/26	1	86.60	0	0.00	85.70	1	2,948	0.03%
2022/01/25	3	85.03	0	0.00	84.40	3	2,928	0.10%
2022/01/24	1	85.20	0	0.00	84.40	1	2,936	0.03%
2022/01/17	1	89.10	0	0.00	89.00	1	3,027	0.03%
2022/01/11	1	91.40	3	89.80	89.50	-2	3,007	-0.07%
2022/01/07	7	91.50	0	0.00	91.50	7	2,983	0.23%
2022/01/03	8	96.36	0	0.00	96.50	8	2,981	0.27%
2021/12/30	0	0.00	8	97.85	97.50	-8	2,987	-0.27%
2021/12/29	4	98.13	1	97.90	98.00	3	3,020	0.10%
2021/12/24	1	96.00	5	97.20	96.20	-4	3,148	-0.13%
2021/12/21	0	0.00	0.4	97.40	97.40	-0.4	3,237	-0.01%
2021/12/20	5	95.50	0	0.00	95.50	5	3,288	0.15%
2021/12/17	7	96.03	0	0.00	95.30	7	3,275	0.21%
2021/12/15	0.4	99.00	0	0.00	98.20	0.4	3,192	0.01%
2021/12/14	1	101.50	6	101.33	101.50	-5	3,130	-0.16%
2021/12/13	1	102.50	1.4	100.50	100.50	-0.4	3,079	-0.01%
2021/12/10	0	0.00	1	97.40	97.60	-1	2,984	-0.03%
2021/12/09	0	0.00	1	97.50	97.20	-1	2,976	-0.03%
2021/12/08	2	96.45	3	97.00	96.00	-1	2,953	-0.03%
2021/12/07	1	96.30	1	96.90	96.30	0	2,905	0.00%
2021/12/06	1	100.50	2	100.50	100.50	-1	2,763	-0.04%
2021/12/03	1	102.50	1	103.50	103.00	0	2,740	0.00%
2021/12/02	7.4	106.77	5	106.30	102.00	2.4	2,729	0.09%
2021/12/01	9	109.72	0	0.00	112.50	9	2,550	0.35%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	1	113.00	1	109.50	109.00	0	2,547	0.00%
2021/11/26	16	110.63	14	109.64	109.50	2	2,501	0.08%
2021/11/25	17.4	113.28	12	115.42	112.50	5.4	2,472	0.22%
2021/11/24	4	111.50	5.4	112.14	114.50	-1.4	2,376	-0.06%
2021/11/23	7	111.86	1	113.50	108.00	6	2,315	0.26%
2021/11/22	1.4	110.86	0	0.00	111.50	1.4	2,259	0.06%
2021/11/19	1	122.00	7	116.50	114.50	-6	2,241	-0.27%
2021/11/18	2	116.25	21	114.43	117.00	-19	2,086	-0.91%
2021/11/17	4	105.50	2	106.00	106.50	2	1,977	0.10%
2021/11/15	0	0.00	1	96.80	96.30	-1	2,070	-0.05%
2021/11/10	1	93.60	0	0.00	93.20	1	2,258	0.04%
2021/11/05	9	93.47	0	0.00	93.70	9	2,366	0.38%
2021/11/04	3	94.33	0	0.00	94.30	3	2,395	0.13%
2021/10/25	11	91.45	6	94.78	91.30	5	2,832	0.18%
2021/10/22	0	0.00	1	99.90	98.00	-1	2,834	-0.04%
2021/10/21	1	98.80	0	0.00	98.20	1	2,885	0.03%
2021/10/20	5	100.20	1	100.00	98.70	4	2,957	0.14%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/12	26	99.62	0	0.00	100.00	26	3,961	0.66%
2021/10/08	0	0.00	2	99.55	100.50	-2	4,075	-0.05%
2021/10/07	1	94.90	3	95.90	96.50	-2	4,142	-0.05%
2021/10/06	2	93.50	4	92.60	92.70	-2	4,310	-0.05%
2021/10/05	1	96.10	0	0.00	96.40	1	4,551	0.02%
2021/10/04	18	98.51	7	99.57	96.00	11	4,591	0.24%
2021/10/01	9	103.89	4	103.88	104.00	5	4,549	0.11%
2021/09/30	3	106.00	2	102.75	108.00	1	4,537	0.02%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	11	103.95	0	0.00	104.00	11	4,539	0.24%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/09/23	1	99.70	0	0.00	98.80	1	4,735	0.02%
2021/09/17	0	0.00	2	101.50	102.00	-2	4,895	-0.04%
2021/09/16	8	100.00	2	100.50	101.00	6	4,900	0.12%
2021/09/09	6	100.43	6	102.17	102.00	0	4,878	0.00%
2021/09/08	10	101.80	12	101.21	100.00	-2	4,873	-0.04%
2021/09/07	5	103.00	0	0.00	105.00	5	4,876	0.10%
2021/09/03	1	103.00	1	106.00	105.50	0	4,963	0.00%
2021/09/02	0	0.00	3	102.50	102.50	-3	4,990	-0.06%
2021/08/31	4	104.25	7	105.64	107.50	-3	4,979	-0.06%
2021/08/30	2	104.50	0	0.00	105.00	2	5,009	0.04%
2021/08/27	2	106.00	2	107.00	107.00	0	4,989	0.00%
2021/08/25	3	107.50	4	105.50	107.00	-1	5,020	-0.02%
2021/08/24	7	104.43	7	102.21	103.00	0	5,011	0.00%
2021/08/23	0	0.00	0.5	105.50	105.00	-0.5	5,034	-0.01%
2021/08/20	11	99.15	3	98.10	100.50	8	5,061	0.16%
2021/08/19	7	102.93	2	103.00	101.50	5	5,045	0.10%
2021/08/18	2	107.00	2	108.50	112.50	0	5,022	0.00%
2021/08/17	2	114.50	0	0.00	113.50	2	5,009	0.04%
2021/08/16	1	116.00	3	113.50	116.50	-2	5,107	-0.04%
2021/08/13	2	122.00	0	0.00	122.00	2	5,151	0.04%
2021/08/11	0	0.00	0.3	135.50	135.00	-0.3	5,447	-0.01%
2021/08/10	0	0.00	1	135.50	137.00	-1	5,518	-0.02%
2021/08/09	3	138.17	0.2	138.50	135.00	2.8	5,615	0.05%
2021/08/05	1	138.50	1	141.50	138.00	0	5,609	0.00%
2021/08/04	5	142.60	4	151.13	141.00	1	5,536	0.02%
2021/08/03	0.5	146.50	0	0.00	145.50	0.5	5,343	0.01%
2021/08/02	1	145.00	0	0.00	147.50	1	5,320	0.02%
2021/07/30	5	145.60	0	0.00	146.50	5	5,268	0.09%
2021/07/29	0	0.00	1.3	148.10	150.50	-1.3	5,211	-0.02%
2021/07/28	1.3	146.10	0	0.00	144.00	1.3	5,142	0.02%
2021/07/26	5	147.50	6.2	151.72	153.00	-1.2	5,012	-0.02%
2021/07/23	2.3	148.39	1	151.50	146.00	1.3	4,936	0.03%
2021/07/22	21	149.10	3.5	151.30	152.00	17.5	4,841	0.36%
2021/07/21	6	146.00	26	144.94	154.50	-20	4,671	-0.43%
2021/07/20	19	146.16	19	144.71	140.50	0	4,495	0.00%
2021/07/19	42	136.75	27	146.78	147.50	15	4,184	0.36%
2021/07/16	1	131.50	5	131.70	134.50	-4	4,024	-0.10%
2021/07/15	8	129.25	10	130.45	127.50	-2	3,925	-0.05%
2021/07/14	6	127.33	7	128.21	128.50	-1	3,801	-0.03%
2021/07/13	4	122.75	2	127.00	127.00	2	3,717	0.05%
2021/07/12	0	0.00	20	123.65	122.00	-20	3,522	-0.57%
2021/07/09	0	0.00	11	112.09	114.00	-11	3,243	-0.34%
2021/07/08	1	105.50	1	104.00	104.00	0	3,183	0.00%
2021/07/07	1	102.50	4	106.75	107.50	-3	3,171	-0.09%
2021/07/06	4	107.38	5	107.00	107.00	-1	3,134	-0.03%
2021/07/02	7	105.14	3	103.67	102.50	4	3,047	0.13%
2021/07/01	8	101.63	7	103.07	105.00	1	2,988	0.03%
2021/06/30	4	99.65	45	100.20	101.50	-41	2,878	-1.42%
2021/06/29	32	91.43	89	95.31	96.90	-57	2,721	-2.09%
2021/06/28	2	88.40	17	88.95	90.10	-15	2,584	-0.58%
2021/06/22	0	0.00	1	84.90	84.90	-1	2,556	-0.04%
2021/06/21	1	82.80	0	0.00	82.60	1	2,561	0.04%
2021/06/16	5	86.60	0	0.00	85.30	5	2,536	0.20%
2021/06/15	5	87.50	0	0.00	88.30	5	2,516	0.20%
2021/06/11	36	90.57	9	89.40	87.40	27	2,501	1.08%
2021/06/10	0	0.00	9	93.82	94.20	-9	2,403	-0.37%
2021/06/09	0	0.00	1	90.00	90.20	-1	2,353	-0.04%
2021/06/08	5	90.60	0	0.00	90.80	5	2,348	0.21%
2021/06/07	0	0.00	1	92.30	90.80	-1	2,360	-0.04%
2021/06/03	2	88.85	1	90.00	88.80	1	2,299	0.04%
2021/06/02	11	91.99	0	0.00	90.40	11	2,264	0.49%
2021/05/31	3	90.70	4	92.03	93.00	-1	2,198	-0.05%
2021/05/28	31	94.98	12	96.68	94.90	19	2,136	0.89%
2021/05/27	6	95.88	34	96.20	96.40	-28	2,081	-1.35%
2021/05/26	0	0.00	3	92.70	92.20	-3	1,979	-0.15%
2021/05/25	14	90.41	3	92.57	93.20	11	1,939	0.57%
2021/05/24	2	93.65	1	93.50	92.10	1	1,865	0.05%
2021/05/21	0	0.00	1	90.80	91.00	-1	1,751	-0.06%
2021/05/20	13	92.08	12	94.50	86.00	1	1,631	0.06%
2021/05/19	22	87.50	28	88.81	88.00	-6	1,454	-0.41%
2021/05/18	3	82.17	6	84.03	83.90	-3	1,327	-0.23%
2021/05/17	1	80.00	4	81.25	82.50	-3	1,212	-0.25%
2021/05/14	0	0.00	4	75.00	75.10	-4	1,085	-0.37%
2021/05/13	1	67.50	0	0.00	68.30	1	1,069	0.09%
2021/05/12	3	75.00	3	74.00	70.00	0	1,053	0.00%
2021/05/11	3	74.60	2	75.80	74.20	1	1,034	0.10%
2021/05/10	0	0.00	1	75.70	76.00	-1	1,034	-0.10%
2021/05/06	1	73.40	0	0.00	73.30	1	1,035	0.10%
2021/05/05	0	0.00	1	74.30	74.10	-1	1,032	-0.10%
2021/05/04	1	74.10	0	0.00	74.10	1	1,035	0.10%
2021/05/03	1	78.30	0	0.00	77.70	1	1,019	0.10%
2021/04/29	2	80.85	0	0.00	79.90	2	1,019	0.20%
2021/04/28	1	81.50	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	83.20	82.80	-1	1,026	-0.10%
2021/04/22	2	80.45	3	80.53	79.70	-1	1,019	-0.10%
2021/04/21	2	81.35	0	0.00	81.40	2	1,009	0.20%
2021/04/20	0	0.00	2	83.10	83.00	-2	1,004	-0.20%
2021/04/19	1	84.10	0	0.00	83.70	1	1,000	0.10%
2021/04/16	2	82.55	1	82.20	82.20	1	981	0.10%
2021/04/13	1	81.40	2	83.20	81.40	-1	955	-0.10%
2021/04/08	0	0.00	5	80.60	81.40	-5	901	-0.55%
2021/04/01	0	0.00	1	78.10	77.80	-1	865	-0.12%
2021/03/31	0	0.00	1	77.70	77.70	-1	855	-0.12%
2021/03/29	0	0.00	2	76.00	76.00	-2	823	-0.24%
2021/03/24	1	74.50	1	75.90	75.90	0	811	0.00%
2021/03/22	1	72.40	0	0.00	72.70	1	799	0.13%
2021/03/18	0	0.00	1	74.00	74.00	-1	793	-0.13%
2021/03/15	1	74.00	0	0.00	73.90	1	803	0.12%
2021/03/08	2	73.60	0	0.00	72.80	2	792	0.25%
2021/03/05	1	73.20	1	73.60	73.60	0	808	0.00%
2021/02/26	1	76.00	2	76.30	76.50	-1	812	-0.12%
2021/02/24	1	76.00	1	76.00	76.00	0	858	0.00%
2021/02/22	1	76.60	6	76.10	76.60	-5	873	-0.57%
2021/02/18	1	73.00	7	72.84	74.90	-6	863	-0.70%
2021/02/03	1	66.60	0	0.00	66.60	1	909	0.11%
2021/02/01	5	66.20	1	67.00	66.60	4	923	0.43%
2021/01/28	5	69.00	10	68.87	68.40	-5	925	-0.54%
2021/01/27	2	69.95	0	0.00	69.80	2	963	0.21%
2021/01/25	1	69.60	2	70.75	70.70	-1	960	-0.10%
2021/01/21	2	71.20	0	0.00	69.80	2	942	0.21%
2021/01/20	0	0.00	1	73.60	71.40	-1	931	-0.11%
2021/01/19	1	74.70	0	0.00	73.60	1	919	0.11%
2021/01/18	0	0.00	3	74.97	75.30	-3	917	-0.33%
2021/01/15	3	75.13	1	77.20	74.20	2	932	0.21%
2021/01/14	1	77.30	10	77.40	77.10	-9	915	-0.98%
2021/01/12	1	79.30	2	80.20	78.80	-1	915	-0.11%
2021/01/11	2	78.65	0	0.00	78.80	2	911	0.22%
2021/01/06	3	79.90	0	0.00	78.60	3	911	0.33%
2020/12/31	0	0.00	1	79.90	80.00	-1	923	-0.11%
2020/12/30	2	79.20	0	0.00	79.20	2	925	0.22%
2020/12/29	1	80.00	0	0.00	79.20	1	924	0.11%
2020/12/25	1	80.90	0	0.00	81.20	1	920	0.11%
2020/12/23	1	81.70	1	81.70	81.60	0	1,097	0.00%
2020/12/22	1	82.00	0	0.00	82.00	1	1,142	0.09%
2020/12/21	2	84.65	0	0.00	83.30	2	1,191	0.17%
2020/12/17	0	0.00	2	83.90	83.80	-2	1,212	-0.16%
2020/12/11	2	82.75	0	0.00	82.40	2	1,338	0.15%
2020/12/09	0	0.00	1	84.40	84.70	-1	1,370	-0.07%
2020/12/02	1	84.20	0	0.00	84.20	1	1,487	0.07%
2020/12/01	1	83.40	0	0.00	84.00	1	1,485	0.07%
2020/11/30	2	86.20	2	87.40	84.70	0	1,468	0.00%
2020/11/24	1	85.30	0	0.00	85.30	1	1,476	0.07%
2020/11/23	1	86.60	1	87.70	88.50	0	1,456	0.00%
2020/11/20	1	86.50	2	87.45	86.50	-1	1,460	-0.07%
2020/11/17	1	85.40	0	0.00	85.80	1	1,418	0.07%
2020/11/16	10	84.25	10	84.62	84.80	0	1,444	0.00%
2020/11/13	1	85.20	1	86.90	84.60	0	1,460	0.00%
2020/11/12	0	0.00	8	85.93	85.40	-8	1,455	-0.55%
2020/11/11	1	84.60	0	0.00	84.20	1	1,470	0.07%
2020/11/10	0	0.00	10	84.15	84.20	-10	1,462	-0.68%
2020/11/09	4	83.08	1	83.20	83.30	3	1,450	0.21%
2020/11/06	8	83.10	0	0.00	83.00	8	1,453	0.55%
2020/11/04	0	0.00	8	83.45	82.50	-8	1,473	-0.54%
2020/10/30	0	0.00	4	80.20	80.00	-4	1,442	-0.28%
2020/10/29	4	80.20	0	0.00	80.40	4	1,448	0.28%
2020/10/28	0	0.00	2	81.40	80.80	-2	1,448	-0.14%
2020/10/26	6	81.88	3	82.20	81.80	3	1,453	0.21%
2020/10/23	4	82.48	18	82.34	82.70	-14	1,458	-0.96%
2020/10/22	4	81.43	2	81.40	81.40	2	1,460	0.14%
2020/10/19	3	80.30	0	80.50	80.50	3	1,505	0.20%
2020/10/15	1	80.30	0	0.00	80.30	1	1,546	0.06%
2020/10/13	10	81.10	0	0.00	80.70	10	1,612	0.62%
2020/10/06	1	80.90	0	0.00	80.90	1	1,709	0.06%
2020/10/05	0	0.00	2	81.30	81.10	-2	1,777	-0.11%
2020/09/29	0	0.00	1	80.40	80.60	-1	1,915	-0.05%
2020/09/28	4	82.40	1	84.30	81.10	3	1,913	0.16%
2020/09/25	14	82.25	9	79.26	79.80	5	1,770	0.28%
2020/09/24	1	83.80	6	82.83	84.40	-5	1,748	-0.29%
2020/09/23	3	81.23	0	0.00	80.90	3	1,721	0.17%
2020/09/22	20	82.82	1	81.80	81.80	19	1,728	1.10%
2020/09/21	4	83.85	4	84.60	84.30	0	1,720	0.00%
2020/09/18	3	85.20	33	84.95	85.00	-30	1,740	-1.72%
2020/09/17	0	0.00	1	83.70	82.80	-1	1,852	-0.05%
2020/09/14	1	82.10	8	80.64	82.10	-7	1,894	-0.37%
2020/09/11	11	79.44	4	80.00	79.60	7	1,933	0.36%
2020/09/09	0	0.00	16	82.87	82.70	-16	1,931	-0.83%
2020/09/04	2	80.00	0	0.00	80.00	2	1,985	0.10%
2020/09/03	3	80.70	1	81.50	80.60	2	2,000	0.10%
2020/09/01	0	0.00	5	81.90	81.70	-5	2,038	-0.25%
2020/08/31	3	80.13	0	0.00	80.30	3	2,081	0.14%
2020/08/28	4	81.08	0	0.00	80.80	4	2,112	0.19%
2020/08/26	0	0.00	5	80.24	81.10	-5	2,137	-0.23%
2020/08/25	1	77.90	0	0.00	78.00	1	2,112	0.05%
2020/08/24	1	77.60	0	0.00	77.50	1	2,124	0.05%
2020/08/21	3	76.60	5	77.26	77.40	-2	2,137	-0.09%
2020/08/20	3	76.67	0	0.00	76.60	3	2,159	0.14%
2020/08/19	4	82.05	0	0.00	81.70	4	2,219	0.18%
2020/08/18	1	82.00	0	0.00	82.50	1	2,226	0.04%
2020/08/17	0	0.00	19.5	81.49	82.00	-19.5	2,250	-0.87%
2020/08/14	0	0.00	2	78.70	78.30	-2	2,231	-0.09%
2020/08/13	2	78.05	0	0.00	77.70	2	2,250	0.09%
2020/08/12	2	78.20	0	0.00	78.20	2	2,277	0.09%
2020/08/11	1	78.30	4	80.60	78.30	-3	2,303	-0.13%
2020/07/31	0	0.00	1	77.60	78.00	-1	2,472	-0.04%
2020/07/30	4	78.20	0	0.00	78.30	4	2,635	0.15%
2020/07/29	2	77.75	3	77.53	78.00	-1	2,706	-0.04%
2020/07/28	3	76.53	3	78.70	76.40	0	2,733	0.00%
2020/07/27	7	78.11	4	77.85	78.20	3	2,807	0.11%
2020/07/24	6	81.30	0	0.00	80.50	6	2,799	0.21%
2020/07/23	6	82.23	2	82.50	82.20	4	2,817	0.14%
2020/07/22	3	83.90	6	84.20	83.90	-3	2,837	-0.11%
2020/07/20	1	79.40	0	0.00	81.40	1	2,852	0.04%
2020/07/17	2	81.70	2	81.35	79.60	0	2,856	0.00%
2020/07/16	0	0.00	1	83.80	82.50	-1	2,864	-0.03%
2020/07/15	5.5	84.20	0	0.00	82.50	5.5	2,901	0.19%
2020/07/14	2	84.95	4	86.70	84.80	-2	2,912	-0.07%
2020/07/13	9	85.86	8	87.15	85.40	1	2,912	0.03%
2020/07/10	5	85.42	3	85.00	84.40	2	2,898	0.07%
2020/07/09	9	88.19	13	88.15	87.50	-4	2,857	-0.14%
2020/07/08	0	0.00	11	83.40	83.60	-11	2,814	-0.39%
2020/07/07	7	81.63	0	0.00	81.30	7	2,822	0.25%
2020/07/03	4	82.83	0	0.00	82.00	4	2,912	0.14%
2020/07/02	23	83.63	2	85.15	83.60	21	2,925	0.72%
2020/06/30	0	0.00	1	83.70	83.70	-1	2,935	-0.03%
2020/06/29	2	83.80	0	0.00	83.20	2	2,962	0.07%
2020/06/24	16	88.46	3	89.87	85.10	13	2,946	0.44%
2020/06/23	0	0.00	32	89.50	89.50	-32	2,823	-1.13%
2020/06/22	8	81.43	5	83.10	81.40	3	2,821	0.11%
2020/06/19	11	81.94	0	0.00	81.50	11	2,810	0.39%
2020/06/18	32	83.83	21	85.49	83.00	11	2,818	0.39%
2020/06/17	18	83.93	12	84.13	84.10	6	2,787	0.22%
2020/06/16	1	83.00	1	82.90	83.00	0	2,815	0.00%
2020/06/15	2	82.00	9	80.91	81.60	-7	2,819	-0.25%
2020/06/12	2	77.15	1	78.10	78.40	1	2,875	0.03%
2020/06/11	15	81.63	6	82.78	79.00	9	2,899	0.31%
2020/06/10	4	82.60	4	83.10	83.00	0	2,932	0.00%
2020/06/09	4	82.75	12	82.96	83.10	-8	2,949	-0.27%
2020/06/05	4	81.93	2	82.00	82.40	2	3,019	0.07%
2020/06/04	0	0.00	1	82.00	82.50	-1	2,990	-0.03%
2020/06/03	1	80.20	2	80.65	80.30	-1	3,022	-0.03%
2020/06/02	1	79.20	0	0.00	79.50	1	3,002	0.03%
2020/06/01	0	0.00	3	78.67	79.00	-3	3,014	-0.10%
2020/05/29	2	77.70	0	0.00	77.80	2	3,048	0.07%
2020/05/28	2	79.10	6	79.50	78.10	-4	3,098	-0.13%
2020/05/27	5	79.84	2	80.65	79.70	3	3,096	0.10%
2020/05/26	11	80.95	11	82.40	80.10	0	3,083	0.00%
2020/05/25	3	78.47	4	78.98	78.80	-1	2,987	-0.03%
2020/05/22	3	79.60	2	80.20	77.80	1	2,962	0.03%
2020/05/20	1	77.40	1	78.00	78.00	0	2,908	0.00%
2020/05/19	7	77.54	0	0.00	77.30	7	2,900	0.24%
2020/05/18	1	77.30	0	0.00	77.50	1	2,885	0.03%
2020/05/15	1	75.80	0	0.00	75.00	1	2,864	0.03%
2020/05/14	4	76.98	1	76.70	75.10	3	2,869	0.10%
2020/05/13	0	0.00	1	78.90	78.10	-1	2,853	-0.04%
2020/05/12	4	78.43	1	78.60	77.30	3	2,854	0.11%
2020/05/11	2	78.50	2	79.15	78.20	0	2,866	0.00%
2020/05/08	6	79.78	2	81.60	77.40	4	2,874	0.14%
2020/05/07	4	81.40	10	81.59	81.20	-6	2,834	-0.21%
2020/05/06	29	80.39	33	81.92	81.40	-4	2,806	-0.14%
2020/05/05	23	76.22	19	77.49	78.10	4	2,672	0.15%
2020/05/04	0	0.00	2	74.70	74.50	-2	2,633	-0.08%
2020/04/30	6	76.42	7	75.19	74.90	-1	2,640	-0.04%
2020/04/29	4	72.45	0	0.00	72.80	4	2,596	0.15%
2020/04/28	0	0.00	1	72.10	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	3	70.93	71.20	-3	2,656	-0.11%
2020/04/24	2	70.25	2	70.90	70.00	0	2,647	0.00%
2020/04/23	1	70.50	1	71.10	70.80	0	2,670	0.00%
2020/04/22	0	0.00	1	68.20	68.60	-1	2,669	-0.04%
2020/04/21	1	67.30	0	0.00	67.30	1	2,693	0.04%
2020/04/20	4	72.60	4	72.60	71.40	0	2,725	0.00%
2020/04/17	5	71.66	1	73.30	70.30	4	2,932	0.14%
2020/04/16	1	71.30	1	71.20	71.50	0	2,951	0.00%
2020/04/15	1	70.00	5	70.70	70.30	-4	2,951	-0.14%
2020/04/14	1	69.30	2	69.50	69.70	-1	2,954	-0.03%
2020/04/13	4	69.20	23	68.89	68.30	-19	2,981	-0.64%
2020/04/10	7	68.89	0	0.00	68.70	7	2,951	0.24%
2020/04/08	0	0.00	5	64.00	64.10	-5	2,955	-0.17%
2020/04/07	5	63.80	0	0.00	63.80	5	3,115	0.16%
2020/04/06	18	61.74	1	61.30	62.30	17	3,142	0.54%
2020/04/01	4	61.05	2	61.25	60.90	2	3,158	0.06%
2020/03/31	1	60.10	3	60.03	60.20	-2	3,164	-0.06%
2020/03/30	1	57.10	1	57.10	58.00	0	3,164	0.00%
2020/03/27	8	56.30	7	55.49	57.50	1	3,239	0.03%
2020/03/26	3	53.30	2	52.10	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	5	47.28	4	47.81	48.10	1	3,151	0.03%
2020/03/23	3	44.72	2	45.80	44.55	1	3,155	0.03%
2020/03/20	10	49.70	3	50.23	49.50	7	3,134	0.22%
2020/03/18	13	53.12	2	54.35	53.00	11	3,112	0.35%
2020/03/16	1	65.30	0	0.00	65.30	1	3,006	0.03%
2020/03/13	6	72.00	1	73.00	72.50	5	2,948	0.17%
2020/03/12	4	83.03	2	80.00	79.90	2	2,936	0.07%
2020/03/11	2	89.65	1	90.20	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	92.20	93.00	-1	2,887	-0.03%
2020/03/09	3	97.53	1	97.00	94.70	2	2,888	0.07%
2020/03/06	2	95.30	2	96.00	95.70	0	2,851	0.00%
2020/03/05	1	96.60	4	96.00	95.30	-3	2,917	-0.10%
2020/03/04	3	94.97	0	0.00	94.40	3	3,053	0.10%
2020/03/03	2	91.25	15	93.04	94.60	-13	3,094	-0.42%
2020/03/02	0	0.00	1	88.00	88.30	-1	3,082	-0.03%
2020/02/27	4	88.23	0	0.00	87.00	4	3,119	0.13%
2020/02/26	1	90.70	1	91.60	89.90	0	3,135	0.00%
2020/02/24	1	91.60	0	0.00	91.50	1	3,275	0.03%
2020/02/21	4	93.28	14	93.66	93.20	-10	3,371	-0.30%
2020/02/20	3	93.57	3	93.97	93.00	0	3,429	0.00%
2020/02/19	1	93.60	1	93.80	93.60	0	3,438	0.00%
2020/02/18	1	92.60	1	93.00	93.00	0	3,487	0.00%
2020/02/17	1	93.70	1	93.60	93.00	0	3,525	0.00%
2020/02/14	0	0.00	2	92.60	92.80	-2	3,581	-0.06%
2020/02/13	4	92.30	1	92.20	91.80	3	3,608	0.08%
2020/02/12	1	91.80	2	92.75	92.70	-1	3,676	-0.03%
2020/02/11	1	91.00	1	92.00	91.40	0	3,771	0.00%
2020/02/10	3	87.00	5	89.28	89.80	-2	3,787	-0.05%
2020/02/07	2	89.60	1	90.60	88.70	1	3,856	0.03%
2020/02/06	1	90.30	0	0.00	90.20	1	3,854	0.03%
2020/02/04	2	90.20	2	91.10	90.10	0	3,969	0.00%
2020/02/03	1	88.00	11	87.65	88.00	-10	3,941	-0.25%
2020/01/31	5	92.48	4	93.13	91.50	1	3,920	0.03%
2020/01/30	1	93.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	6	104.42	0	0.00	104.00	6	3,952	0.15%
2020/01/17	5	106.00	2	106.00	105.00	3	3,934	0.08%
2020/01/16	3	105.17	0	0.00	105.00	3	3,896	0.08%
2020/01/15	1	106.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	8	107.25	0	0.00	107.00	8	3,844	0.21%
2020/01/13	17	114.09	1	113.50	109.00	16	3,798	0.42%
2020/01/10	3	114.67	4	114.63	114.50	-1	3,577	-0.03%
2020/01/09	2	112.00	3	111.50	112.50	-1	3,525	-0.03%
2020/01/08	0	0.00	10	109.50	109.50	-10	3,538	-0.28%
2020/01/07	2	108.00	10	108.70	108.00	-8	3,530	-0.23%
2020/01/06	1	114.50	1	115.50	113.50	0	3,479	0.00%
2020/01/03	5	117.10	4	118.38	116.50	1	3,450	0.03%
2020/01/02	3	116.67	11	118.00	117.50	-8	3,391	-0.24%
2019/12/31	1	113.50	20	116.85	115.00	-19	3,371	-0.56%
2019/12/30	1	111.50	8	113.38	115.00	-7	3,205	-0.22%
2019/12/27	0	0.00	2	113.50	110.50	-2	3,201	-0.06%
2019/12/26	2	112.25	7	112.50	114.00	-5	3,302	-0.15%
2019/12/24	6	111.83	3	112.00	111.00	3	3,346	0.09%
2019/12/23	0	0.00	6	110.25	113.00	-6	3,320	-0.18%
2019/12/20	2	106.00	2	106.00	106.50	0	3,228	0.00%
2019/12/19	2	105.50	2	106.50	104.50	0	3,221	0.00%
2019/12/17	9	105.50	1	106.00	105.00	8	3,222	0.25%
2019/12/13	5	106.30	3	107.33	108.00	2	3,217	0.06%
2019/12/12	9	107.50	0	0.00	107.50	9	3,211	0.28%
2019/12/11	8	109.38	1	109.00	109.00	7	3,208	0.22%
2019/12/09	1	113.50	2	113.00	113.00	-1	3,261	-0.03%
2019/12/04	2	106.75	1	109.00	109.00	1	3,245	0.03%
2019/12/03	1	108.00	2	109.25	108.00	-1	3,270	-0.03%
2019/12/02	2	109.00	3	110.83	109.50	-1	3,336	-0.03%
2019/11/29	35	112.51	0	0.00	111.50	35	3,315	1.06%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/26	10	112.50	26	113.94	115.00	-16	3,305	-0.48%
2019/11/25	6	112.33	5	110.60	109.00	1	3,207	0.03%
2019/11/22	1	109.00	2	110.00	110.00	-1	3,145	-0.03%
2019/11/21	0	0.00	2	108.75	110.00	-2	3,133	-0.06%
2019/11/20	7	107.71	0	0.00	107.00	7	3,193	0.22%
2019/11/19	2	110.50	0	0.00	110.00	2	3,194	0.06%
2019/11/18	0	0.00	1	111.00	112.00	-1	3,200	-0.03%
2019/11/15	4	105.88	5	106.60	108.50	-1	3,213	-0.03%
2019/11/14	27	103.91	0	0.00	102.50	27	3,154	0.86%
2019/11/13	1	108.50	0	0.00	106.50	1	3,122	0.03%
2019/11/12	1	109.50	15	108.13	109.50	-14	3,157	-0.44%
2019/11/11	4	105.88	7	106.50	105.50	-3	3,147	-0.10%
2019/11/08	24	106.17	24	107.25	105.50	0	3,212	0.00%
2019/11/06	5	106.50	7	106.86	106.50	-2	3,147	-0.06%
2019/11/05	2	105.75	20	105.90	107.00	-18	3,100	-0.58%
2019/11/04	1	102.50	5	102.30	102.50	-4	3,060	-0.13%
2019/11/01	5	99.56	10	100.99	101.50	-5	3,113	-0.16%
2019/10/31	2	97.60	0	0.00	97.50	2	3,097	0.06%
2019/10/30	12	98.78	5	100.00	99.00	7	3,173	0.22%
2019/10/29	5	96.90	5	97.80	97.20	0	3,287	0.00%
2019/10/25	2	96.80	4	97.20	96.00	-2	3,348	-0.06%
2019/10/24	0	0.00	5	96.56	96.80	-5	3,349	-0.15%
2019/10/23	0	0.00	24	93.33	95.20	-24	3,337	-0.72%
2019/10/22	56	91.51	45	91.19	91.10	11	3,340	0.33%
2019/10/18	1	92.30	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	5	91.68	92.50	-5	3,472	-0.14%
2019/10/16	1	90.30	0	0.00	90.10	1	3,566	0.03%
2019/10/15	5	91.06	1	90.70	91.00	4	3,637	0.11%
2019/10/14	3	92.57	1	92.90	92.60	2	3,794	0.05%
2019/10/09	6	92.20	4	92.45	91.70	2	3,964	0.05%
2019/10/08	2	94.65	1	95.80	94.40	1	4,032	0.02%
2019/10/03	6	96.53	0	0.00	96.00	6	4,147	0.14%
2019/10/02	1	97.40	0	0.00	97.00	1	4,235	0.02%
2019/10/01	1	98.10	0	0.00	98.10	1	4,277	0.02%
2019/09/27	5	99.90	7	99.56	99.10	-2	4,321	-0.05%
2019/09/26	7	102.07	2	102.75	102.00	5	4,443	0.11%
2019/09/25	21	99.08	33	98.23	99.10	-12	4,626	-0.26%
2019/09/24	3	95.87	0	0.00	96.10	3	4,636	0.06%
2019/09/23	1	95.70	2	96.40	96.40	-1	4,675	-0.02%
2019/09/20	6	95.50	0	0.00	95.20	6	4,734	0.13%
2019/09/19	0	0.00	1	96.00	95.50	-1	4,801	-0.02%
2019/09/17	1	96.30	5	96.48	96.30	-4	4,952	-0.08%
2019/09/16	0	0.00	1	94.50	95.10	-1	5,076	-0.02%
2019/09/12	2	94.60	3	95.73	94.80	-1	5,214	-0.02%
2019/09/11	13	95.10	1	94.60	95.20	12	5,336	0.22%
2019/09/10	0	0.00	2	100.00	99.10	-2	5,396	-0.04%
2019/09/06	10	98.51	2	98.30	98.00	8	5,913	0.14%
2019/09/05	3	100.47	1	99.80	99.40	2	5,986	0.03%
2019/09/04	6	102.75	6	102.75	102.00	0	5,991	0.00%
2019/09/02	2	100.25	1	100.00	100.00	1	6,010	0.02%
2019/08/29	0	0.00	1	101.00	98.80	-1	6,064	-0.02%
2019/08/28	3	98.90	2	98.25	99.50	1	6,050	0.02%
2019/08/27	5	96.20	13	96.35	96.20	-8	6,103	-0.13%
2019/08/23	34	98.64	41	99.53	98.10	-7	6,163	-0.11%
2019/08/22	2	98.00	2	98.95	97.00	0	6,147	0.00%
2019/08/21	91	97.70	89	97.64	97.70	2	6,203	0.03%
2019/08/20	3	98.50	11	99.52	99.10	-8	6,208	-0.13%
2019/08/19	1	93.10	8	94.85	95.30	-7	6,310	-0.11%
2019/08/16	5	91.82	0	0.00	91.50	5	6,389	0.08%
2019/08/15	17	93.03	11	92.64	92.50	6	6,509	0.09%
2019/08/14	3	97.63	4	98.58	96.40	-1	6,532	-0.02%
2019/08/13	12	98.97	14	99.57	98.00	-2	6,534	-0.03%
2019/08/12	1	95.50	2	95.60	95.30	-1	6,536	-0.02%
2019/08/08	6	95.23	1	94.40	94.40	5	6,801	0.07%
2019/08/07	3	94.17	1	94.00	94.20	2	6,967	0.03%
2019/08/06	34	94.14	26	92.99	94.50	8	6,981	0.11%
2019/08/05	7	92.77	5	93.04	91.80	2	6,942	0.03%
2019/08/02	3	98.67	2	100.00	98.40	1	6,904	0.01%
2019/08/01	16	100.21	34	100.85	99.00	-18	6,905	-0.26%
2019/07/31	20	99.53	3	100.43	98.80	17	6,888	0.25%
2019/07/30	11	112.27	5	111.50	108.50	6	6,670	0.09%
2019/07/29	0	0.00	6	121.42	120.50	-6	6,669	-0.09%
2019/07/26	1	121.00	2	121.75	121.50	-1	6,751	-0.01%
2019/07/25	4	120.63	6	121.50	120.00	-2	6,772	-0.03%
2019/07/24	3	124.17	2	124.75	123.00	1	6,857	0.01%
2019/07/23	1	122.50	0	0.00	121.00	1	6,929	0.01%
2019/07/22	3	121.33	0	0.00	121.50	3	7,018	0.04%
2019/07/19	3	121.33	3	122.00	120.50	0	7,121	0.00%
2019/07/18	7	124.71	1	123.00	122.50	6	7,141	0.08%
2019/07/17	4	124.63	7	124.00	124.00	-3	7,199	-0.04%
2019/07/16	15	124.57	17	124.88	124.00	-2	7,198	-0.03%
2019/07/15	8	119.75	10	120.55	122.00	-2	7,043	-0.03%
2019/07/12	10	117.10	7	117.57	117.00	3	6,933	0.04%
2019/07/11	51	115.33	18	115.28	114.50	33	6,962	0.47%
2019/07/10	26	116.50	0	0.00	117.00	26	7,052	0.37%
2019/07/09	47	115.39	51	115.76	115.00	-4	7,262	-0.06%
2019/07/08	60	115.39	25	117.88	115.00	35	7,385	0.47%
2019/07/05	3	117.33	12	118.67	120.00	-9	7,655	-0.12%
2019/07/04	5	118.20	2	118.00	117.00	3	7,735	0.04%
2019/07/03	3	117.67	2	117.50	118.00	1	7,830	0.01%
2019/07/02	66	118.42	68	117.15	117.00	-2	7,847	-0.03%
2019/07/01	33	111.88	36	111.86	112.00	-3	7,776	-0.04%
2019/06/28	1	112.00	22	112.25	111.50	-21	7,896	-0.27%
2019/06/26	4	110.88	3	110.00	111.00	1	8,050	0.01%
2019/06/25	15	111.97	15	112.10	112.00	0	8,132	0.00%
2019/06/24	7	113.79	6	113.92	113.50	1	8,241	0.01%
2019/06/21	0	0.00	12	117.46	116.00	-12	8,307	-0.14%
2019/06/20	3	115.17	9	115.06	117.00	-6	8,286	-0.07%
2019/06/19	11	112.95	3	113.33	113.00	8	8,261	0.10%
2019/06/18	4	112.50	9	110.89	110.50	-5	8,390	-0.06%
2019/06/17	7	111.71	34	110.47	112.50	-27	8,383	-0.32%
2019/06/14	28	107.43	17	105.35	107.00	11	8,255	0.13%
2019/06/13	1	103.50	2	104.25	102.50	-1	8,148	-0.01%
2019/06/12	2	101.50	6	102.08	104.00	-4	8,351	-0.05%
2019/06/11	4	101.00	1	103.00	101.00	3	8,488	0.04%
2019/06/10	5	102.00	8	102.19	103.00	-3	8,928	-0.03%
2019/06/06	25	98.55	19	98.38	98.80	6	9,213	0.07%
2019/06/05	12	99.78	2	100.40	98.50	10	9,261	0.11%
2019/06/04	1	101.00	5	101.20	101.00	-4	9,309	-0.04%
2019/06/03	9	102.89	3	101.50	100.50	6	9,497	0.06%
2019/05/31	13	103.81	11	104.50	103.50	2	9,559	0.02%
2019/05/30	23	104.30	21	104.98	104.00	2	9,631	0.02%
2019/05/29	86	106.97	48	105.67	105.00	38	9,784	0.39%
2019/05/28	22	108.09	29	105.47	108.50	-7	9,943	-0.07%
2019/05/27	27	103.74	28	104.66	104.00	-1	9,925	-0.01%
2019/05/24	99	106.91	97	107.47	104.50	2	10,059	0.02%
2019/05/23	30	104.63	57	102.54	105.00	-27	9,946	-0.27%
2019/05/22	29	103.12	29	103.83	101.50	0	9,930	0.00%
2019/05/21	27	98.07	35	98.19	100.00	-8	9,909	-0.08%
2019/05/20	11	98.49	8	99.79	97.80	3	10,089	0.03%
2019/05/17	31	100.03	33	100.23	99.80	-2	10,302	-0.02%
2019/05/16	39	103.74	31	101.69	100.00	8	10,309	0.08%
2019/05/15	73	99.37	96	98.79	102.00	-23	10,145	-0.23%
2019/05/14	8	90.31	26	92.18	93.00	-18	10,134	-0.18%
2019/05/13	15	91.87	15	92.31	91.50	0	10,344	0.00%
2019/05/10	7	92.17	7	92.94	91.50	0	10,486	0.00%
2019/05/09	21	95.22	19	95.77	92.70	2	10,509	0.02%
2019/05/08	15	99.13	12	99.75	97.80	3	10,650	0.03%
2019/05/07	26	98.38	22	99.46	98.80	4	10,661	0.04%
2019/05/06	3	96.60	1	97.00	96.60	2	10,796	0.02%
2019/05/03	2	96.40	21	97.33	98.70	-19	10,910	-0.17%
2019/05/02	1	93.50	5	93.20	94.80	-4	10,931	-0.04%
2019/04/30	5	93.48	20	94.32	94.00	-15	10,897	-0.14%
2019/04/29	7	92.44	1	93.30	89.80	6	10,771	0.06%
2019/04/26	17	97.20	20	98.11	95.00	-3	10,651	-0.03%
2019/04/25	23	99.79	8	102.91	98.00	15	10,556	0.14%
2019/04/24	6	105.17	3	107.00	104.00	3	10,417	0.03%
2019/04/23	5	109.70	12	110.29	110.00	-7	10,323	-0.07%
2019/04/22	7	105.21	30	106.20	105.50	-23	10,162	-0.23%
2019/04/19	15	104.43	8	103.25	101.50	7	10,128	0.07%
2019/04/18	8	105.06	2	104.75	104.00	6	10,111	0.06%
2019/04/17	6	107.25	23	107.67	106.50	-17	10,075	-0.17%
2019/04/16	13	105.27	6	105.58	105.50	7	10,023	0.07%
2019/04/15	16	111.56	10	112.60	105.50	6	9,913	0.06%
2019/04/12	12	113.54	0	0.00	112.50	12	9,713	0.12%
2019/04/11	20	111.50	19	111.42	110.50	1	9,613	0.01%
2019/04/10	6	115.33	12	115.63	117.00	-6	9,301	-0.06%
2019/04/09	23	114.80	13	113.46	113.00	10	9,170	0.11%
2019/04/08	30	117.15	4	118.38	113.00	26	9,023	0.29%
2019/04/03	17	120.09	17	119.76	120.00	0	8,840	0.00%
2019/04/02	32	115.84	30	116.13	115.50	2	8,605	0.02%
2019/04/01	20	121.60	12	120.42	117.50	8	8,423	0.09%
2019/03/29	14	123.54	9	126.17	121.50	5	8,290	0.06%
2019/03/28	11	124.45	15	124.97	125.00	-4	8,214	-0.05%
2019/03/27	24	128.23	8	130.25	125.00	16	8,173	0.20%
2019/03/26	9	131.39	8	136.75	131.00	1	8,153	0.01%
2019/03/25	10	133.25	11	133.64	135.50	-1	8,054	-0.01%
2019/03/22	10	133.20	8	132.38	134.50	2	7,981	0.03%
2019/03/21	16	134.44	17	134.41	135.00	-1	7,915	-0.01%
2019/03/20	11	130.45	15	129.03	131.00	-4	7,718	-0.05%
2019/03/19	17	127.44	17	126.06	126.00	0	7,683	0.00%
2019/03/18	11	124.50	12	124.63	124.50	-1	7,562	-0.01%
2019/03/15	20	123.28	20	127.68	125.00	0	7,641	0.00%
2019/03/14	17	125.29	22	124.07	127.00	-5	7,503	-0.07%
2019/03/13	34	123.37	35	123.03	123.00	-1	7,558	-0.01%
2019/03/12	4	115.25	23	115.80	118.50	-19	7,103	-0.27%
2019/03/11	4	108.25	2	109.50	108.00	2	6,854	0.03%
2019/03/08	2	107.00	8	108.25	111.50	-6	6,836	-0.09%
2019/03/07	15	111.33	5	112.80	108.00	10	6,888	0.15%
2019/03/06	8	108.63	30	109.45	111.00	-22	6,788	-0.32%
2019/03/05	4	107.13	9	106.72	105.50	-5	6,726	-0.07%
2019/03/04	21	105.95	10	106.55	103.50	11	6,741	0.16%
2019/02/27	25	102.28	42	102.46	106.00	-17	6,653	-0.26%
2019/02/26	18	97.88	7	98.26	96.50	11	6,614	0.17%
2019/02/25	9	96.62	13	97.24	96.20	-4	6,869	-0.06%
2019/02/22	3	103.67	2	105.00	106.00	1	6,893	0.01%
2019/02/21	3	108.00	3	108.67	106.50	0	6,847	0.00%
2019/02/20	5	109.90	4	110.38	111.00	1	6,946	0.01%
2019/02/19	12	108.46	8	109.06	109.00	4	6,887	0.06%
2019/02/18	4	101.63	63	104.83	107.00	-59	6,640	-0.89%
2019/02/15	4	97.35	4	100.00	97.30	0	6,388	0.00%
2019/02/14	6	98.10	3	98.43	97.40	3	6,291	0.05%
2019/02/13	6	98.17	10	98.32	99.10	-4	6,187	-0.06%
2019/02/12	9	95.32	5	94.74	95.80	4	6,032	0.07%
2019/02/11	1	90.80	14	89.28	91.00	-13	5,808	-0.22%
2019/01/30	2	83.00	2	84.30	82.80	0	5,644	0.00%
2019/01/29	6	82.82	20	82.98	83.80	-14	5,605	-0.25%
2019/01/28	4	81.70	1	81.00	81.10	3	5,443	0.06%
2019/01/25	7	80.03	8	80.11	80.80	-1	5,397	-0.02%
2019/01/24	14	79.01	34	78.65	79.90	-20	5,292	-0.38%
2019/01/23	3	74.80	7	74.79	76.20	-4	5,181	-0.08%
2019/01/22	2	72.80	2	73.35	72.20	0	5,161	0.00%
2019/01/21	4	73.03	3	73.10	72.70	1	5,279	0.02%
2019/01/18	4	72.98	5	72.84	72.50	-1	5,389	-0.02%
2019/01/17	6	71.90	0	0.00	70.00	6	5,515	0.11%
2019/01/16	0	0.00	2	71.90	72.00	-2	5,672	-0.04%
2019/01/15	6	72.60	9	73.32	73.10	-3	5,906	-0.05%
2019/01/14	4	72.48	5	72.80	72.80	-1	5,989	-0.02%
2019/01/11	5	72.52	4	74.15	72.20	1	6,089	0.02%
2019/01/09	15	76.67	2	76.30	76.00	13	6,455	0.20%
2019/01/08	19	77.52	27	77.93	77.50	-8	6,583	-0.12%
2019/01/07	1	76.40	2	76.50	76.20	-1	6,834	-0.01%
2019/01/04	35	77.02	22	76.46	75.70	13	6,930	0.19%
2019/01/03	3	77.33	9	77.98	77.20	-6	7,041	-0.09%
2019/01/02	36	77.35	42	77.46	77.30	-6	7,151	-0.08%
2018/12/28	1	74.10	10	74.30	74.10	-9	7,466	-0.12%
2018/12/27	3	73.13	5	73.76	72.80	-2	7,653	-0.03%
2018/12/26	15	72.95	2	72.15	71.60	13	7,653	0.17%
2018/12/25	4	72.65	3	73.37	73.10	1	7,647	0.01%
2018/12/24	6	73.42	38	73.60	74.20	-32	7,653	-0.42%
2018/12/22	16	72.35	6	72.13	72.50	10	7,636	0.13%
2018/12/21	18	72.69	13	73.24	73.50	5	7,630	0.07%
2018/12/20	35	70.43	27	71.61	73.40	8	7,589	0.11%
2018/12/19	27	75.27	6	73.78	71.30	21	7,486	0.28%
2018/12/18	8	80.21	3	79.37	79.00	5	7,334	0.07%
2018/12/17	14	80.34	6	80.70	80.90	8	7,298	0.11%
2018/12/14	13	81.34	11	80.94	79.20	2	7,283	0.03%
2018/12/13	18	80.74	6	81.68	80.70	12	7,234	0.17%
2018/12/12	15	82.17	8	81.81	81.60	7	7,186	0.10%
2018/12/11	1	80.40	6	80.88	80.00	-5	7,080	-0.07%
2018/12/10	20	77.57	2	80.10	79.20	18	7,022	0.26%
2018/12/07	6	77.32	46	78.36	80.20	-40	6,862	-0.58%
2018/12/06	10	78.38	26	81.13	74.10	-16	6,722	-0.24%
2018/12/05	1	77.90	5	77.18	77.70	-4	6,497	-0.06%
2018/12/04	19	78.77	44	79.71	77.10	-25	6,469	-0.39%
2018/12/03	8	78.25	7	79.07	78.80	1	6,434	0.02%
2018/11/30	12	79.12	10	78.87	78.00	2	6,371	0.03%
2018/11/29	37	78.96	21	77.90	77.90	16	6,209	0.26%
2018/11/28	26	77.33	11	76.59	76.10	15	6,073	0.25%
2018/11/27	7	77.37	7	77.43	78.20	0	5,967	0.00%
2018/11/26	18	75.68	9	75.56	76.40	9	5,845	0.15%
2018/11/23	16	76.26	22	75.45	75.60	-6	5,714	-0.11%
2018/11/22	23	74.65	34.1	75.13	73.80	-11.1	5,505	-0.20%
2018/11/21	7	67.81	32	68.76	70.50	-25	5,205	-0.48%
2018/11/20	9	64.50	8	64.50	64.10	1	4,983	0.02%
2018/11/19	18	63.86	18	63.97	64.60	0	4,935	0.00%
2018/11/16	6	60.58	8	59.51	62.30	-2	4,731	-0.04%
2018/11/15	3	57.07	3	56.87	56.70	0	4,649	0.00%
2018/11/14	29	58.11	11	57.80	57.20	18	4,642	0.39%
2018/11/13	6	56.45	1	56.90	57.30	5	4,631	0.11%
2018/11/12	0	0.00	1	59.90	58.10	-1	4,641	-0.02%
2018/11/09	1	60.00	21	59.09	59.40	-20	4,649	-0.43%
2018/11/08	4	60.38	5	59.66	59.00	-1	4,641	-0.02%
2018/11/07	9	59.69	6	59.92	60.20	3	4,623	0.06%
2018/11/06	1	60.80	22	60.09	59.20	-21	4,648	-0.45%
2018/11/05	25	58.68	3	58.53	58.60	22	4,615	0.48%
2018/11/02	2	60.80	8	61.11	60.10	-6	4,580	-0.13%
2018/11/01	2	61.15	3.2	61.40	60.80	-1.2	4,565	-0.03%
2018/10/31	26	58.73	13	59.48	59.70	13	4,525	0.29%
2018/10/30	6	59.40	18	59.90	59.00	-12	4,504	-0.27%
2018/10/29	40	58.60	27	57.86	58.70	13	4,479	0.29%
2018/10/26	54	62.32	25	60.99	60.30	29	4,417	0.66%
2018/10/25	7	62.21	30	63.67	63.30	-23	4,334	-0.53%
2018/10/24	17	64.29	9	63.31	63.00	8	4,179	0.19%
2018/10/23	19	68.06	16	68.03	65.90	3	4,012	0.07%
2018/10/22	20	67.31	13	66.99	66.20	7	3,782	0.19%
2018/10/19	14	65.49	6	66.10	67.60	8	3,731	0.21%
2018/10/18	8	67.41	8	67.08	66.00	0	3,623	0.00%
2018/10/17	27	66.72	22	66.80	67.20	5	3,478	0.14%
2018/10/16	6	65.23	14	65.70	63.40	-8	3,237	-0.25%
2018/10/15	17	65.61	8	65.70	65.90	9	3,152	0.29%
2018/10/12	0	0.00	13	61.22	63.80	-13	2,834	-0.46%
2018/10/11	29	57.82	29	57.37	58.00	0	2,746	0.00%
2018/10/09	12	60.52	13	61.38	61.00	-1	2,633	-0.04%
2018/10/08	21	61.08	13	60.54	62.50	8	2,566	0.31%
2018/10/05	7	57.11	45	56.63	58.30	-38	2,235	-1.70%
2018/10/04	0	0.00	1	52.50	53.00	-1	2,106	-0.05%
2018/10/02	1	53.50	2	53.50	52.80	-1	2,215	-0.05%
2018/10/01	1	52.90	0	0.00	53.20	1	2,299	0.04%
2018/09/28	1	51.70	2	51.70	51.60	-1	2,343	-0.04%
2018/09/27	1	52.30	1	52.90	52.10	0	2,397	0.00%
2018/09/26	0	0.00	2	52.30	52.10	-2	2,480	-0.08%
2018/09/25	0	0.00	1	52.70	52.80	-1	2,515	-0.04%
2018/09/21	1	51.40	5	51.64	51.40	-4	2,522	-0.16%
2018/09/20	8	51.45	2	52.50	51.00	6	2,527	0.24%
2018/09/19	2	51.05	1	50.80	50.70	1	2,520	0.04%
2018/09/18	5	51.34	3	50.77	50.60	2	2,541	0.08%
2018/09/17	6	53.15	6	53.12	53.00	0	2,582	0.00%
2018/09/14	0	0.00	3	54.00	54.50	-3	2,606	-0.12%
2018/09/13	5	52.20	2	52.65	52.10	3	2,646	0.11%
2018/09/12	3	51.53	2	52.20	51.70	1	2,674	0.04%
2018/09/11	11	52.71	2	53.85	53.20	9	2,726	0.33%
2018/09/10	2	54.25	4	53.88	52.60	-2	2,773	-0.07%
2018/09/07	12	58.06	23	57.45	55.00	-11	2,856	-0.39%
2018/09/06	5	62.20	3	61.00	61.00	2	2,910	0.07%
2018/09/05	7	61.79	2	61.40	61.10	5	3,076	0.16%
2018/09/04	5	62.00	0	0.00	61.80	5	3,243	0.15%
2018/09/03	0	0.00	3	62.37	61.60	-3	3,298	-0.09%
2018/08/31	9	63.04	6	63.52	62.40	3	3,463	0.09%
2018/08/30	0	0.00	1	62.90	62.50	-1	3,675	-0.03%
2018/08/29	3	62.67	30	62.25	63.00	-27	3,818	-0.71%
2018/08/28	2	63.45	1	63.80	62.30	1	4,051	0.02%
2018/08/24	0	0.00	1	60.70	60.40	-1	4,642	-0.02%
2018/08/22	0	0.00	1	63.50	62.80	-1	4,770	-0.02%
2018/08/21	4	63.50	4	64.00	63.30	0	4,794	0.00%
2018/08/20	2	62.80	0	0.00	63.00	2	4,813	0.04%
2018/08/17	2	66.00	1	65.00	63.50	1	4,855	0.02%
2018/08/16	2	62.20	4	61.83	63.50	-2	4,894	-0.04%
2018/08/15	5	62.82	4	62.78	62.40	1	5,003	0.02%
2018/08/14	2	62.50	2	62.90	65.00	0	5,035	0.00%
2018/08/13	6	64.40	2	63.60	63.10	4	5,122	0.08%
2018/08/10	3	69.00	2	70.10	68.50	1	5,170	0.02%
2018/08/09	4	69.13	5	69.18	69.00	-1	5,233	-0.02%
2018/08/08	3	69.90	7	71.43	69.70	-4	5,338	-0.07%
2018/08/07	7	70.89	2	70.50	70.40	5	5,395	0.09%
2018/08/06	5	72.94	16	73.08	72.60	-11	5,481	-0.20%
2018/08/03	12	70.33	17	70.96	71.80	-5	5,493	-0.09%
2018/08/02	26	70.68	16	71.08	69.00	10	5,629	0.18%
2018/08/01	1	68.30	0	0.00	69.10	1	5,726	0.02%
2018/07/30	2	67.00	0	0.00	66.80	2	5,933	0.03%
2018/07/27	1	68.50	1	68.50	68.50	0	6,185	0.00%
2018/07/26	4	70.88	1	70.40	69.10	3	6,384	0.05%
2018/07/25	1	69.10	0	0.00	69.00	1	6,470	0.02%
2018/07/24	1	68.40	1.3	68.52	69.90	-0.3	6,670	0.00%
2018/07/23	1	67.30	1	67.30	67.10	0	6,880	0.00%
2018/07/20	11	70.49	12	71.24	69.20	-1	7,331	-0.01%
2018/07/19	1	70.00	0	0.00	69.00	1	7,533	0.01%
2018/07/18	12	70.47	0	0.00	69.60	12	7,690	0.16%
2018/07/17	14	73.08	13	72.39	71.30	1	7,892	0.01%
2018/07/16	44	75.15	20.5	75.11	74.70	23.5	8,350	0.28%
2018/07/13	5	71.82	6	72.23	72.10	-1	8,375	-0.01%
2018/07/12	6	70.00	9	70.54	70.90	-3	8,422	-0.04%
2018/07/11	2	67.50	1	67.70	68.00	1	8,458	0.01%
2018/07/10	9	67.13	8	66.53	67.30	1	8,500	0.01%
2018/07/09	13	65.71	13	67.20	67.80	0	8,641	0.00%
2018/07/06	11	64.91	6	64.60	62.80	5	8,858	0.06%
2018/07/05	1	67.50	0	0.00	65.10	1	8,967	0.01%
2018/07/04	5	71.56	6	69.43	67.50	-1	9,071	-0.01%
2018/07/03	16	76.61	2	74.15	73.50	14	9,087	0.15%
2018/07/02	10	78.27	9	78.13	77.90	1	9,095	0.01%
2018/06/29	2	76.55	1	77.00	76.80	1	9,088	0.01%
2018/06/28	3	76.80	3	77.40	76.80	0	9,137	0.00%
2018/06/27	8	78.10	5	77.98	77.10	3	9,111	0.03%
2018/06/26	26	79.50	13	79.48	78.20	13	9,109	0.14%
2018/06/25	6	82.47	3	83.10	81.80	3	9,075	0.03%
2018/06/22	9	85.14	6	85.55	83.30	3	9,151	0.03%
2018/06/21	3	84.00	2	84.40	85.00	1	9,106	0.01%
2018/06/20	6	83.82	7	84.14	82.90	-1	9,071	-0.01%
2018/06/19	4	83.45	11	84.76	83.30	-7	9,004	-0.08%
2018/06/15	24	84.80	17	85.37	83.50	7	8,952	0.08%
2018/06/14	14	87.89	7	89.10	87.30	7	8,842	0.08%
2018/06/13	10	89.55	8	89.84	88.20	2	8,725	0.02%
2018/06/12	8	88.99	22	89.46	87.30	-14	8,543	-0.16%
2018/06/11	13	85.58	14	84.63	86.00	-1	8,383	-0.01%
2018/06/08	26	88.35	6	86.52	84.90	20	8,330	0.24%
2018/06/07	17	91.16	17	90.71	89.10	0	8,154	0.00%
2018/06/06	12	89.23	4	87.73	88.80	8	7,921	0.10%
2018/06/05	9	89.24	24	90.22	88.90	-15	7,773	-0.19%
2018/06/04	20	90.04	66	90.03	87.10	-46	7,532	-0.61%
2018/06/01	5	83.16	25	83.80	86.30	-20	7,180	-0.28%
2018/05/31	4	74.13	4	75.55	78.50	0	6,909	0.00%
2018/05/30	3	71.53	3	73.00	72.00	0	6,813	0.00%
2018/05/29	2	73.50	14	74.06	72.00	-12	6,763	-0.18%
2018/05/28	6	74.07	2	74.55	73.90	4	6,727	0.06%
2018/05/25	3	75.03	4	76.05	74.00	-1	6,697	-0.01%
2018/05/24	5	77.58	2	77.70	77.00	3	6,643	0.05%
2018/05/23	5	76.62	13	76.78	77.60	-8	6,567	-0.12%
2018/05/22	2	74.20	2	74.10	73.40	0	6,431	0.00%
2018/05/21	23	73.14	2	73.55	73.40	21	6,376	0.33%
2018/05/18	11	75.62	2	77.30	74.80	9	6,269	0.14%
2018/05/17	11	78.61	7	78.26	77.80	4	6,178	0.06%
2018/05/16	17	79.02	3	79.37	77.30	14	6,093	0.23%
2018/05/15	18	80.89	2	81.45	79.10	16	5,974	0.27%
2018/05/14	29	78.33	11	79.55	81.20	18	5,886	0.31%
2018/05/11	8	79.70	3	78.73	78.60	5	5,761	0.09%
2018/05/10	25	82.02	20	80.89	81.90	5	5,666	0.09%
2018/05/09	11	77.85	30	81.26	77.00	-19	5,455	-0.35%
2018/05/08	3	83.17	3	81.23	80.90	0	5,277	0.00%
2018/05/07	9	81.78	7	82.00	82.80	2	5,180	0.04%
2018/05/04	27	80.56	19	81.71	80.30	8	5,026	0.16%
2018/05/03	15	89.93	15	88.77	86.10	0	4,759	0.00%
2018/05/02	5	89.68	10.2	90.15	91.20	-5.2	4,545	-0.11%
2018/04/30	17	90.56	20	91.08	89.20	-3	4,420	-0.07%
2018/04/27	5	90.38	3	90.03	88.80	2	4,208	0.05%
2018/04/26	20	91.38	12	92.15	91.00	8	3,949	0.20%
2018/04/25	49	86.43	51	87.37	88.90	-2	3,471	-0.06%
2018/04/24	12	82.04	11	84.04	80.90	1	3,192	0.03%
2018/04/23	21	84.15	5	85.00	83.00	16	3,014	0.53%
2018/04/20	14	81.94	20	82.99	81.80	-6	2,787	-0.22%
2018/04/19	3	75.97	9	77.93	78.60	-6	2,277	-0.26%
2018/04/18	8	69.51	71	70.23	71.50	-63	2,129	-2.96%
2018/04/17	12	70.59	5	68.80	67.30	7	2,016	0.35%
2018/04/16	9	71.47	8	71.70	71.50	1	1,902	0.05%
2018/04/13	2	71.05	23	70.80	70.50	-21	1,770	-1.19%
2018/04/12	81	68.97	44.3	68.75	70.00	36.7	1,579	2.32%
2018/04/11	16	62.45	9	62.23	65.70	7	1,255	0.56%
2018/04/10	1	60.00	1	59.20	59.80	0	1,088	0.00%
2018/04/09	0	0.00	2	59.35	60.90	-2	926	-0.22%
2018/04/03	1	54.20	0.5	55.40	55.40	0.5	816	0.06%
2018/03/31	1	55.40	1	53.90	55.20	0	730	0.00%
2018/03/30	0	0.00	1	53.70	52.30	-1	663	-0.15%
2018/03/29	2	53.60	3	54.30	53.30	-1	650	-0.15%
2018/03/28	2	53.65	4	53.73	53.00	-2	623	-0.32%
2018/03/27	5	54.96	0	0.00	53.50	5	598	0.84%
2018/03/23	0	0.00	1	48.20	48.90	-1	449	-0.22%
2018/03/16	10	47.00	0	0.00	46.35	10	398	2.51%
2018/03/14	0	0.00	1	46.60	46.20	-1	381	-0.26%
2018/03/13	0	0.00	1	44.50	45.05	-1	368	-0.27%
2018/03/09	1	44.20	0	0.00	43.60	1	371	0.27%
2018/03/08	0	0.00	2	44.60	43.90	-2	375	-0.53%
2018/03/07	0	0.00	4	44.08	43.90	-4	376	-1.06%
2018/03/06	4	43.28	2	44.00	43.10	2	370	0.54%
2018/03/05	4	43.23	5	43.52	43.20	-1	372	-0.27%
2018/03/01	2	42.50	0	0.00	42.60	2	374	0.53%
2018/02/27	2	42.50	0	0.00	42.70	2	378	0.53%
2018/02/22	1	42.85	2	43.10	42.65	-1	406	-0.25%
2018/02/09	0	0.00	2	41.50	41.40	-2	446	-0.45%
2018/02/07	1	45.60	0	0.00	44.70	1	483	0.21%
2018/01/30	1	49.30	0	0.00	49.35	1	571	0.17%
2018/01/24	0	0.00	1	50.80	50.30	-1	666	-0.15%
2018/01/18	1	49.80	0	0.00	49.70	1	667	0.15%
2018/01/17	1	50.50	0	0.00	50.30	1	668	0.15%
2018/01/16	0	0.00	2	51.15	50.60	-2	672	-0.30%
2018/01/15	1	50.20	2	50.10	50.30	-1	651	-0.15%
2018/01/11	2	49.35	0	0.00	49.20	2	646	0.31%
2018/01/05	2	50.00	0	0.00	50.00	2	643	0.31%
2018/01/03	1	50.40	0	0.00	50.40	1	654	0.15%
2018/01/02	0	0.00	6	51.32	51.10	-6	647	-0.93%