美時 (1795)-群益金鼎-大甲券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－群益金鼎-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/03	4	312.00	0	0.00	307.50	4	6,634	0.06%
2024/05/02	1	318.50	0	0.00	317.00	1	6,602	0.02%
2024/04/30	0	0.00	1	325.00	323.00	-1	6,606	-0.02%
2024/04/29	0	0.00	2	326.00	329.00	-2	6,734	-0.03%
2024/04/26	0	0.00	7	311.93	314.50	-7	6,767	-0.10%
2024/04/25	3	318.50	2	320.75	312.00	1	6,784	0.01%
2024/04/24	7	316.71	19	323.68	320.50	-12	6,811	-0.18%
2024/04/23	8	316.75	3	319.00	320.50	5	6,878	0.07%
2024/04/19	3	312.67	6	312.17	311.50	-3	7,220	-0.04%
2024/04/18	12	323.33	2	326.00	321.00	10	7,168	0.14%
2024/04/17	3	338.00	2	333.75	333.50	1	7,175	0.01%
2024/04/16	6	337.25	7	335.57	334.00	-1	7,140	-0.01%
2024/04/15	4	333.63	1.5	332.33	332.50	2.5	7,006	0.04%
2024/04/12	4	338.38	7.2	342.32	342.00	-3.2	7,026	-0.05%
2024/04/11	0	0.00	2	331.50	325.00	-2	6,982	-0.03%
2024/04/10	3	326.83	14	329.39	326.50	-11	6,910	-0.16%
2024/04/09	2	325.25	5	324.10	323.00	-3	6,861	-0.04%
2024/04/08	3	330.17	11	327.41	325.00	-8	6,869	-0.12%
2024/04/03	9.1	313.75	4	318.25	317.50	5.1	6,735	0.08%
2024/04/02	2	307.00	2	311.50	310.50	0	6,597	0.00%
2024/04/01	14.1	310.92	8	312.00	308.00	6.1	6,573	0.09%
2024/03/29	5	304.90	6	305.67	304.00	-1	6,465	-0.02%
2024/03/28	3	307.67	1	308.00	306.00	2	6,436	0.03%
2024/03/27	7	311.71	4.3	307.41	310.00	2.7	6,315	0.04%
2024/03/26	2	293.50	5	295.40	293.00	-3	5,985	-0.05%
2024/03/25	16	298.53	8.2	299.52	294.50	7.9	5,987	0.13%
2024/03/22	0	0.00	1	289.00	288.50	-1	5,788	-0.02%
2024/03/21	0	0.00	1	276.50	274.50	-1	5,766	-0.02%
2024/03/20	0	0.00	5	276.00	276.50	-5	5,825	-0.09%
2024/03/15	2.1	263.57	1.1	270.64	271.50	1	5,928	0.02%
2024/03/14	5	271.00	3	269.00	270.00	2	5,896	0.03%
2024/03/13	9.1	267.89	0	0.00	266.50	9.1	5,939	0.15%
2024/03/08	4.1	279.47	0	0.00	275.00	4.1	6,246	0.06%
2024/03/07	4	283.25	3	286.00	284.00	1	6,386	0.02%
2024/03/06	3	289.34	1	290.00	289.00	2	6,581	0.03%
2024/03/05	12	295.33	1	293.50	294.50	11	6,582	0.17%
2024/03/04	1	292.50	1	290.50	291.50	0	6,550	0.00%
2024/03/01	3	288.50	0	0.00	289.50	3	6,606	0.05%
2024/02/29	0	292.68	1	289.50	289.50	-1	6,850	-0.01%
2024/02/27	6	296.66	3	297.17	296.00	3	6,802	0.04%
2024/02/26	0	0.00	6.1	282.62	293.50	-6.1	6,616	-0.09%
2024/02/23	1	273.00	0.1	275.00	272.00	0.9	6,475	0.01%
2024/02/22	2	273.00	10	274.20	273.00	-8	6,523	-0.12%
2024/02/21	1	279.50	1	280.00	276.50	0	6,639	0.00%
2024/02/20	1	276.50	0	0.00	275.50	1	6,686	0.01%
2024/02/19	1	275.50	0	0.00	275.00	1	6,836	0.01%
2024/02/16	1	275.00	7	276.93	277.00	-6	6,991	-0.09%
2024/02/15	3	272.67	2	274.00	273.00	1	7,030	0.01%
2024/02/05	1	273.50	1	275.00	275.50	0	7,047	0.00%
2024/02/02	10	276.40	1	279.50	274.50	9	7,221	0.12%
2024/02/01	3	281.34	6	282.58	282.00	-3	7,231	-0.04%
2024/01/31	1	278.00	6	276.75	279.50	-5	7,211	-0.07%
2024/01/30	9	272.67	0	0.00	271.00	9	7,270	0.12%
2024/01/29	1	273.50	2	276.76	277.00	-1	7,243	-0.01%
2024/01/26	1	273.50	1	276.50	273.50	0	7,327	0.00%
2024/01/25	3	275.00	0	0.00	274.50	3	7,375	0.04%
2024/01/24	0	0.00	2	279.25	278.00	-2	7,471	-0.03%
2024/01/23	8	274.81	2	273.75	276.50	6	7,556	0.08%
2024/01/22	5.5	281.95	1	282.50	282.50	4.5	7,586	0.06%
2024/01/19	2	289.75	5	289.40	288.50	-3	7,813	-0.04%
2024/01/17	6.5	292.19	1.1	288.91	288.50	5.4	8,052	0.07%
2024/01/16	1	296.50	9	300.83	303.00	-8	8,078	-0.10%
2024/01/15	3	295.50	14	296.18	296.50	-11	7,934	-0.14%
2024/01/12	2	284.00	4	286.25	282.50	-2	7,715	-0.03%
2024/01/11	7	283.07	0	0.00	281.50	7	7,746	0.09%
2024/01/10	1	288.00	4	290.00	290.00	-3	7,653	-0.04%
2024/01/09	2	282.00	2	285.50	288.00	0	7,613	0.00%
2024/01/08	3	281.50	3.1	287.50	284.50	-0.1	7,572	0.00%
2024/01/05	2	278.75	18	280.20	285.00	-16	7,456	-0.21%
2024/01/04	0	0.00	2	273.00	272.00	-2	7,277	-0.03%
2024/01/03	3	271.83	4	274.63	270.50	-1	7,252	-0.01%
2024/01/02	0	0.00	3	275.50	275.50	-3	7,146	-0.04%
2023/12/29	0	0.00	1	270.50	272.00	-1	7,086	-0.01%
2023/12/28	2	269.00	2	265.00	264.00	0	7,011	0.00%
2023/12/27	2	264.50	3.1	266.52	269.50	-1.1	6,981	-0.02%
2023/12/26	0	0.00	2	263.00	264.00	-2	6,955	-0.03%
2023/12/25	3	260.68	2	262.75	260.00	1	6,955	0.01%
2023/12/22	0	0.00	2	268.50	267.00	-2	6,893	-0.03%
2023/12/21	5.1	268.55	0.1	270.00	268.50	5	6,890	0.07%
2023/12/20	4	273.63	11	279.36	273.50	-7	6,861	-0.10%
2023/12/19	5	269.20	7	273.00	273.50	-2	6,779	-0.03%
2023/12/18	5	274.70	3	278.33	272.50	2	6,815	0.03%
2023/12/15	3	272.83	9	274.28	274.00	-6	6,831	-0.09%
2023/12/14	0	0.00	2	268.00	268.50	-2	6,792	-0.03%
2023/12/13	7	269.21	2	268.75	264.50	5	6,764	0.07%
2023/12/12	4	274.75	1	275.50	274.00	3	6,707	0.04%
2023/12/11	4	275.50	1	274.50	274.50	3	6,653	0.05%
2023/12/08	3	274.67	5	274.80	272.00	-2	6,615	-0.03%
2023/12/07	3	275.17	9	275.33	274.00	-6	6,627	-0.09%
2023/12/06	5	271.60	2	271.00	270.00	3	6,521	0.05%
2023/12/05	8	272.06	4	274.25	272.00	4	6,487	0.06%
2023/12/04	5	277.80	14	278.18	277.00	-9	6,286	-0.14%
2023/12/01	6	269.50	10.1	267.18	267.50	-4.1	6,085	-0.07%
2023/11/30	7	258.93	2	260.00	258.50	5	5,839	0.09%
2023/11/29	4	257.25	5	260.40	261.00	-1	5,805	-0.02%
2023/11/28	2	256.75	1	258.00	258.00	1	5,753	0.02%
2023/11/27	2	256.76	7.4	258.70	257.00	-5.4	5,706	-0.09%
2023/11/24	7	247.15	6	250.42	250.00	1	5,466	0.02%
2023/11/22	7	249.93	3	252.83	245.50	4	5,363	0.07%
2023/11/21	4.1	248.88	4	248.50	248.00	0.1	5,328	0.00%
2023/11/20	9.2	256.34	9.2	259.92	251.50	0	5,321	0.00%
2023/11/17	5	252.60	4.2	254.48	254.00	0.8	5,218	0.02%
2023/11/16	5	254.60	4	255.50	253.00	1	5,168	0.02%
2023/11/15	9	247.50	18.1	248.62	252.00	-9.1	5,061	-0.18%
2023/11/14	3	234.67	4	233.88	238.50	-1	4,929	-0.02%
2023/11/13	3.1	235.83	1.1	236.00	233.00	2	4,992	0.04%
2023/11/10	9	241.67	6.4	241.10	240.50	2.6	5,229	0.05%
2023/11/09	2.3	240.88	1	237.00	236.00	1.3	5,220	0.03%
2023/11/08	0	0.00	5	242.00	242.00	-5	5,433	-0.09%
2023/11/07	18	246.11	3	249.17	243.50	15	5,584	0.27%
2023/11/06	4	246.00	2	244.75	247.00	2	5,726	0.03%
2023/11/03	4.1	250.57	4	248.75	244.50	0.1	5,828	0.00%
2023/11/02	1	251.92	2	247.75	248.50	-1	5,801	-0.02%
2023/11/01	6	253.33	4.1	255.15	251.00	1.9	5,757	0.03%
2023/10/31	3	252.50	3	253.33	252.00	0	5,689	0.00%
2023/10/30	2	253.76	6	253.25	252.00	-4	5,730	-0.07%
2023/10/27	10	251.15	19.8	248.46	254.00	-9.8	5,619	-0.17%
2023/10/26	6	238.42	6	241.25	236.00	0	5,359	0.00%
2023/10/25	3	243.17	18.6	241.77	240.00	-15.6	5,272	-0.30%
2023/10/24	1	228.50	5	227.70	230.00	-4	5,133	-0.08%
2023/10/23	1	210.00	8	215.75	215.00	-7	5,129	-0.14%
2023/10/20	2	210.00	11	208.91	208.50	-9	5,254	-0.17%
2023/10/19	3	214.83	1	218.02	218.00	2	5,417	0.04%
2023/10/18	5	212.00	7.1	213.46	210.50	-2.1	5,566	-0.04%
2023/10/17	1	217.50	15	216.50	217.00	-14	5,735	-0.24%
2023/10/16	2	222.75	0	0.00	220.50	2	5,918	0.03%
2023/10/13	3.3	228.64	1	229.00	227.50	2.3	5,982	0.04%
2023/10/12	3	230.67	5	230.30	232.50	-2	6,058	-0.03%
2023/10/11	5	232.00	4	233.13	232.00	1	6,183	0.02%
2023/10/06	1	239.00	1	238.00	238.00	0	6,303	0.00%
2023/10/05	4	237.00	0.3	236.00	235.00	3.7	6,449	0.06%
2023/10/04	1.3	231.23	1	234.50	232.50	0.3	6,534	0.00%
2023/10/03	0	0.00	4	235.50	234.00	-4	6,640	-0.06%
2023/10/02	2	237.50	0	0.00	238.00	2	6,719	0.03%
2023/09/28	0	0.00	1	239.50	238.50	-1	6,825	-0.01%
2023/09/27	1	234.50	2	236.00	237.00	-1	6,999	-0.01%
2023/09/25	0	0.00	1	239.00	239.50	-1	7,529	-0.01%
2023/09/21	6	231.25	1	231.00	233.50	5	7,937	0.06%
2023/09/20	13.1	241.26	2	240.00	237.50	11.1	8,128	0.14%
2023/09/19	0	0.00	3	252.17	249.50	-3	8,256	-0.04%
2023/09/18	2	247.50	3.5	248.51	246.50	-1.5	8,281	-0.02%
2023/09/15	3	244.50	1	244.50	246.50	2	8,385	0.02%
2023/09/14	1	244.50	7	244.79	246.50	-6	8,414	-0.07%
2023/09/13	1	241.00	1.5	241.83	242.50	-0.5	8,469	-0.01%
2023/09/12	4.1	241.07	1	238.00	240.00	3.1	8,595	0.04%
2023/09/07	2	248.25	2	247.50	247.50	0	8,766	0.00%
2023/09/06	1	249.00	1	250.00	250.00	0	8,820	0.00%
2023/09/05	3	252.50	11	253.45	250.00	-8	8,860	-0.09%
2023/09/04	1	257.50	2	255.75	256.00	-1	8,916	-0.01%
2023/09/01	1	256.50	0	0.00	258.50	1	8,964	0.01%
2023/08/31	1	263.00	1	254.00	253.50	0	9,023	0.00%
2023/08/30	3	255.17	4.1	256.98	257.00	-1.1	9,202	-0.01%
2023/08/29	0.2	249.50	1.1	252.00	252.00	-0.9	9,210	-0.01%
2023/08/28	0.1	246.00	0	0.00	247.50	0.1	9,262	0.00%
2023/08/25	4.1	250.48	0	0.00	248.00	4.1	9,287	0.04%
2023/08/24	2	249.50	3	255.00	249.50	-1	9,305	-0.01%
2023/08/23	17.1	250.68	2	250.75	249.50	15.1	9,304	0.16%
2023/08/22	5.2	255.96	2	259.00	255.00	3.2	9,425	0.03%
2023/08/21	1	259.98	3	260.00	260.00	-2	9,482	-0.02%
2023/08/18	6	255.75	4	255.75	254.00	2	9,590	0.02%
2023/08/17	7.3	261.85	3.1	259.67	259.50	4.3	9,709	0.04%
2023/08/16	16.1	272.78	11.7	271.73	268.00	4.4	9,745	0.05%
2023/08/15	5	258.70	9.5	263.74	263.50	-4.5	10,042	-0.04%
2023/08/14	22.7	250.17	5	252.30	250.00	17.7	10,398	0.17%
2023/08/11	9.1	277.47	10	279.00	269.00	-1	10,493	-0.01%
2023/08/10	11	284.68	3	282.83	286.00	8	10,356	0.08%
2023/08/09	11.1	282.45	4	291.13	292.00	7.1	10,287	0.07%
2023/08/08	2.5	280.20	19	280.24	280.50	-16.5	10,417	-0.16%
2023/08/07	11	286.00	12	285.67	285.50	-1	10,717	-0.01%
2023/08/04	2.1	280.00	2	285.00	289.50	0.1	10,779	0.00%
2023/08/02	11.6	287.61	10.5	286.60	285.50	1.1	10,840	0.01%
2023/08/01	1	291.50	1.5	290.67	293.00	-0.5	10,808	0.00%
2023/07/31	1	289.50	1	291.50	286.50	0	10,838	0.00%
2023/07/28	11.1	290.35	0	0.00	286.00	11.1	11,103	0.10%
2023/07/27	6	292.50	3	296.00	291.50	3	11,155	0.03%
2023/07/26	5.2	294.75	12	295.42	291.00	-6.9	11,327	-0.06%
2023/07/25	3.2	301.59	2.1	297.62	301.00	1.2	11,201	0.01%
2023/07/24	2	298.50	2.4	301.92	302.00	-0.4	11,079	0.00%
2023/07/21	8.4	294.24	8	295.25	291.00	0.4	10,941	0.00%
2023/07/20	21.2	291.22	7.2	285.48	287.00	13.9	10,868	0.13%
2023/07/19	6.1	290.76	14	292.89	292.00	-8	10,780	-0.07%
2023/07/18	4	286.13	5.1	285.43	283.00	-1.1	10,718	-0.01%
2023/07/17	3	284.83	1.2	287.33	288.50	1.8	10,907	0.02%
2023/07/14	14.7	276.34	14	278.57	277.50	0.7	10,937	0.01%
2023/07/13	5	284.10	1	285.50	280.00	4	10,846	0.04%
2023/07/12	2	291.49	9	290.28	290.00	-7	10,748	-0.06%
2023/07/11	12	284.58	5.1	283.54	283.00	6.9	10,628	0.06%
2023/07/10	7	282.08	7.5	285.13	285.00	-0.5	10,638	0.00%
2023/07/07	1.6	291.59	3	290.67	284.50	-1.4	10,601	-0.01%
2023/07/06	5	293.31	0	0.00	290.00	5	10,550	0.05%
2023/07/05	5.1	300.31	3	302.50	294.50	2.1	10,508	0.02%
2023/07/04	27.2	302.03	4	302.75	297.00	23.2	10,684	0.22%
2023/07/03	37	302.72	19	297.76	299.00	18	10,815	0.17%
2023/06/30	4.8	334.08	4	339.63	325.50	0.8	10,553	0.01%
2023/06/29	3	340.00	4.4	341.51	338.50	-1.4	10,581	-0.01%
2023/06/28	3	334.50	2	332.50	333.50	1	10,466	0.01%
2023/06/27	4	325.38	6	321.83	329.00	-2	10,336	-0.02%
2023/06/26	3	307.50	1	313.50	311.50	2	10,210	0.02%
2023/06/21	7	310.82	2	315.50	308.00	5	10,262	0.05%
2023/06/16	0	0.00	1	325.00	323.00	-1	10,180	-0.01%
2023/06/15	1	318.00	4	328.38	330.00	-3	10,090	-0.03%
2023/06/14	2	314.50	2.1	319.86	314.00	-0.1	10,005	0.00%
2023/06/12	0	316.00	2	315.50	314.00	-2	10,106	-0.02%
2023/06/09	1	317.50	0	0.00	319.00	1	10,155	0.01%
2023/06/08	1.2	318.75	1	317.50	311.00	0.2	10,193	0.00%
2023/06/07	5.1	318.95	3	318.17	322.00	2.1	10,291	0.02%
2023/06/06	2.3	317.78	1	316.50	315.50	1.3	10,290	0.01%
2023/06/05	6	330.92	4	326.38	315.50	2	10,443	0.02%
2023/06/02	2	319.50	0	0.00	320.50	2	10,354	0.02%
2023/06/01	2.5	325.40	3	320.33	320.00	-0.5	10,395	0.00%
2023/05/31	4	331.00	3	329.83	327.00	1	10,410	0.01%
2023/05/30	3	330.50	4	331.13	328.50	-1	10,438	-0.01%
2023/05/29	1	331.00	1	330.51	330.50	0	10,451	0.00%
2023/05/26	4	325.64	2	332.96	327.00	2	10,501	0.02%
2023/05/25	0	332.00	1	335.00	331.00	-1	10,435	-0.01%
2023/05/24	6	331.33	3	330.83	334.50	3	10,597	0.03%
2023/05/23	7	338.14	2	340.00	342.00	5	10,554	0.05%
2023/05/22	6	334.19	4	335.38	332.00	2	10,623	0.02%
2023/05/19	5	342.80	10	340.70	343.50	-5	10,942	-0.05%
2023/05/18	4	329.00	14.1	323.98	339.00	-10.1	10,548	-0.10%
2023/05/17	7.1	297.31	17	295.82	308.50	-10	10,167	-0.10%
2023/05/16	2	278.25	2	279.25	280.50	0	10,044	0.00%
2023/05/15	11	282.64	1	289.50	275.50	10	10,505	0.10%
2023/05/12	1	294.00	6	291.33	289.00	-5	10,560	-0.05%
2023/05/11	1	294.00	6	291.33	283.50	-5	10,608	-0.05%
2023/05/10	1	274.00	1	276.00	285.00	0	10,557	0.00%
2023/05/09	2	280.75	1	284.50	279.00	1	11,202	0.01%
2023/05/08	0	0.00	1	283.50	287.00	-1	11,495	-0.01%
2023/05/05	15	280.20	15	281.30	281.50	0	11,577	0.00%
2023/05/04	3	281.17	3	280.17	279.00	0	11,585	0.00%
2023/05/03	6	277.17	5	272.00	272.50	1	11,322	0.01%
2023/05/02	6	269.83	11	272.55	278.00	-5	11,293	-0.04%
2023/04/28	1	259.50	5	261.80	259.50	-4	11,163	-0.04%
2023/04/27	2	252.75	3	255.33	257.00	-1	11,317	-0.01%
2023/04/26	2	253.50	1	251.50	254.00	1	11,495	0.01%
2023/04/25	6	260.00	6	251.00	254.50	0	11,533	0.00%
2023/04/24	4	255.88	6	257.67	260.50	-2	11,571	-0.02%
2023/04/21	11	255.32	3	254.00	250.00	8	11,703	0.07%
2023/04/20	12	271.67	20.1	274.14	265.00	-8.1	11,657	-0.07%
2023/04/19	1	266.50	4	266.00	269.00	-3	11,532	-0.03%
2023/04/18	2.1	264.45	3	266.33	265.50	-0.9	11,483	-0.01%
2023/04/17	3	262.33	3	264.17	262.00	0	11,531	0.00%
2023/04/14	2	266.75	0	0.00	265.00	2	11,654	0.02%
2023/04/13	2	273.25	0	0.00	267.00	2	11,820	0.02%
2023/04/12	2	272.50	7	269.71	267.50	-5	12,000	-0.04%
2023/04/11	2	266.75	1	268.00	265.50	1	12,263	0.01%
2023/04/10	1	268.00	1	268.50	265.50	0	12,365	0.00%
2023/04/07	35	274.89	10	275.10	273.00	25	12,493	0.20%
2023/04/06	9	267.94	12	267.67	269.50	-3	12,364	-0.02%
2023/03/31	3	256.17	1	251.00	251.00	2	12,223	0.02%
2023/03/30	6	260.58	8	258.50	257.50	-2	12,342	-0.02%
2023/03/29	6	254.00	4	256.50	258.00	2	12,279	0.02%
2023/03/28	4	251.63	3.1	254.65	246.00	0.9	12,297	0.01%
2023/03/27	2	256.50	3	253.17	252.00	-1	12,263	-0.01%
2023/03/24	3	251.17	11	252.00	252.50	-8	12,406	-0.06%
2023/03/23	2	245.25	3	244.83	244.00	-1	12,539	-0.01%
2023/03/22	3	244.50	2	246.00	243.50	1	12,526	0.01%
2023/03/21	3	244.67	1	249.50	243.50	2	12,477	0.02%
2023/03/20	2	248.25	2	247.50	248.50	0	12,412	0.00%
2023/03/17	4	248.00	7	249.36	247.50	-3	12,389	-0.02%
2023/03/16	4	248.50	5	248.50	245.50	-1	12,333	-0.01%
2023/03/15	4	254.13	6	252.33	254.50	-2	12,230	-0.02%
2023/03/14	5	252.10	5	251.80	248.00	0	12,164	0.00%
2023/03/13	6	252.67	4	251.88	250.00	2	12,117	0.02%
2023/03/10	10	261.10	5	256.80	255.00	5	12,041	0.04%
2023/03/09	2	271.00	1	273.00	270.00	1	11,896	0.01%
2023/03/08	10	274.45	9	277.00	271.50	1	11,878	0.01%
2023/03/07	3	280.00	0	287.50	277.50	3	11,702	0.03%
2023/03/03	1	287.50	3	284.83	278.50	-2	13,111	-0.02%
2023/03/01	1	279.50	3	283.00	278.50	-2	14,737	-0.01%
2023/02/24	2	277.50	2	277.50	281.00	0	15,311	0.00%
2023/02/23	2.1	281.32	1	284.00	285.00	1.1	15,679	0.01%
2023/02/22	21	288.62	9	283.56	276.50	12	16,351	0.07%
2023/02/21	3	285.00	1	281.00	287.00	2	16,517	0.01%
2023/02/20	16	288.47	6	288.92	284.50	10	16,869	0.06%
2023/02/17	8	291.50	14.1	293.74	294.50	-6	16,801	-0.04%
2023/02/16	8	277.63	5.2	278.18	284.00	2.8	16,713	0.02%
2023/02/15	3.1	271.69	11	272.64	272.50	-7.9	17,036	-0.05%
2023/02/14	13	271.96	17	271.62	267.50	-4	17,159	-0.02%
2023/02/13	5	284.40	5	285.20	277.50	0	16,933	0.00%
2023/02/10	7.1	280.56	7	281.14	277.50	0.1	16,509	0.00%
2023/02/09	11.1	286.57	8	281.86	276.00	3	16,298	0.02%
2023/02/08	10	282.55	10	282.95	284.00	0	16,106	0.00%
2023/02/07	24	279.71	21	279.79	281.00	3	15,899	0.02%
2023/02/06	6	262.69	10	264.40	273.50	-4	15,267	-0.03%
2023/02/03	1	243.50	0.3	250.00	249.00	0.7	14,987	0.00%
2023/02/02	2	241.50	5	244.40	247.00	-3	14,905	-0.02%
2023/02/01	2	238.00	2	238.00	237.50	0	14,915	0.00%
2023/01/31	0.1	238.50	0	0.00	238.00	0.1	15,027	0.00%
2023/01/30	6.1	237.74	4	245.00	237.50	2.1	15,090	0.01%
2023/01/17	13.2	244.74	13	246.88	243.50	0.2	15,139	0.00%
2023/01/16	8	240.38	12	239.46	244.00	-4	15,033	-0.03%
2023/01/13	8	229.63	5	231.10	230.00	3	14,972	0.02%
2023/01/12	18	234.03	16	230.16	230.50	2	15,079	0.01%
2023/01/11	9	245.67	3	242.00	240.50	6	15,022	0.04%
2023/01/10	1	246.00	0	0.00	244.00	1	15,027	0.01%
2023/01/09	5	243.00	2	251.25	249.00	3	15,190	0.02%
2023/01/05	0	0.00	8	245.69	239.50	-8	15,764	-0.05%
2023/01/04	12	249.92	1	253.00	243.50	11	16,017	0.07%
2023/01/03	1	249.50	3	250.98	250.50	-2	16,305	-0.01%
2022/12/30	2	247.75	4	250.37	246.00	-2	16,433	-0.01%
2022/12/29	5	244.82	5	241.40	250.00	0	16,415	0.00%
2022/12/28	2	235.75	2	237.25	238.50	0	16,430	0.00%
2022/12/27	1	232.50	1	235.00	237.50	0	16,705	0.00%
2022/12/26	3	237.50	7	238.14	240.50	-4	16,719	-0.02%
2022/12/23	2	232.25	13	234.35	232.00	-11	16,719	-0.07%
2022/12/22	7	229.79	8	229.25	231.50	-1	16,890	-0.01%
2022/12/21	6	230.75	3	234.83	228.50	3	16,922	0.02%
2022/12/20	5	232.10	3	232.33	225.50	2	17,186	0.01%
2022/12/19	2	237.00	2	236.25	237.00	0	17,308	0.00%
2022/12/16	2	236.00	17	240.44	234.50	-15	17,539	-0.09%
2022/12/15	8	244.25	4	244.75	241.00	4	17,789	0.02%
2022/12/14	1	241.00	1	252.00	255.00	0	17,895	0.00%
2022/12/13	0	0.00	1	255.00	251.50	-1	18,254	-0.01%
2022/12/09	0	0.00	2	246.50	254.00	-2	18,682	-0.01%
2022/12/08	0	0.00	0	245.00	240.50	0	19,002	0.00%
2022/12/07	1	253.50	1	240.00	244.00	0	19,374	0.00%
2022/12/06	1	259.50	0	0.00	249.50	1	19,596	0.01%
2022/12/05	2	260.25	1	255.00	269.50	1	19,919	0.01%
2022/12/01	0	0.00	1	246.00	246.50	-1	20,315	0.00%
2022/11/30	1	233.00	2	240.00	244.00	-1	20,795	0.00%
2022/11/29	3	238.00	2	232.50	233.50	1	21,046	0.00%
2022/11/28	16	243.16	15	245.73	246.50	1	21,276	0.00%
2022/11/25	25	246.96	25	246.36	245.50	0	20,880	0.00%
2022/11/24	18	225.11	17.1	228.04	239.00	1	20,189	0.00%
2022/11/23	23	205.35	26	208.96	217.50	-3	19,465	-0.02%
2022/11/22	16	195.75	17	193.38	198.00	-1	18,795	-0.01%
2022/11/21	9	190.72	7	190.71	192.00	2	18,766	0.01%
2022/11/18	10	185.05	18	184.46	187.00	-8	18,572	-0.04%
2022/11/17	10	174.80	16	174.53	174.00	-6	18,131	-0.03%
2022/11/16	11	175.59	2	177.25	170.00	9	18,063	0.05%
2022/11/15	3	170.83	3	169.33	169.00	0	18,102	0.00%
2022/11/14	4	169.75	4	172.13	171.00	0	18,652	0.00%
2022/11/11	11	164.50	17	165.82	171.50	-6	18,760	-0.03%
2022/11/10	6	161.58	4	156.00	156.00	2	19,133	0.01%
2022/11/09	1	161.50	3	162.00	162.50	-2	19,230	-0.01%
2022/11/08	1	159.50	2	162.50	159.50	-1	19,261	-0.01%
2022/11/07	0	0.00	3	160.83	159.50	-3	19,203	-0.02%
2022/11/04	6.1	160.48	3	163.50	159.00	3.1	19,278	0.02%
2022/11/03	4	160.50	4	162.38	163.00	0	19,264	0.00%
2022/11/02	0	0.00	1	160.50	160.00	-1	19,215	-0.01%
2022/11/01	0	0.00	1	157.50	158.50	-1	19,181	-0.01%
2022/10/31	6	154.92	5	154.50	154.50	1	19,107	0.01%
2022/10/28	2	150.25	3	151.00	151.00	-1	19,040	-0.01%
2022/10/27	3	144.83	3	146.50	149.50	0	18,960	0.00%
2022/10/26	0	0.00	0.2	139.00	143.00	-0.2	18,882	0.00%
2022/10/25	8.1	143.74	6	143.00	143.00	2.1	18,760	0.01%
2022/10/24	8	148.69	10.1	151.00	147.50	-2.1	18,673	-0.01%
2022/10/21	0.2	149.00	0	0.00	146.50	0.2	18,672	0.00%
2022/10/20	2	146.25	1	155.00	155.00	1	18,703	0.01%
2022/10/19	4	154.00	5	153.60	153.00	-1	18,786	-0.01%
2022/10/18	5	151.90	6	153.08	153.00	-1	19,182	-0.01%
2022/10/17	8	145.44	57	140.98	148.50	-49	19,289	-0.25%
2022/10/14	11	153.55	13	154.38	153.00	-2	19,110	-0.01%
2022/10/13	10	157.40	11	151.55	148.50	-1	18,790	-0.01%
2022/10/12	40	162.58	39	163.64	161.50	1	18,489	0.01%
2022/10/11	43	167.16	13	165.04	159.50	30	18,286	0.16%
2022/10/07	4	168.88	2	168.50	168.00	2	18,030	0.01%
2022/10/06	2	169.25	3	170.50	172.00	-1	17,876	-0.01%
2022/10/05	10	169.35	16	170.22	170.50	-6	17,793	-0.03%
2022/10/04	3	167.00	8	166.38	167.00	-5	17,617	-0.03%
2022/10/03	2	159.00	3	157.00	157.50	-1	17,590	-0.01%
2022/09/30	56	157.51	33	158.21	162.50	23	17,688	0.13%
2022/09/29	49	157.62	48	159.29	158.00	1	17,667	0.01%
2022/09/28	15	157.57	21	158.86	154.00	-6	17,494	-0.03%
2022/09/27	21	162.29	15	161.07	166.00	6	17,482	0.03%
2022/09/26	12	162.83	4	163.50	162.00	8	17,307	0.05%
2022/09/23	11	168.68	5	167.70	166.00	6	17,314	0.03%
2022/09/22	7	172.57	15	173.57	174.00	-8	17,473	-0.05%
2022/09/21	11	169.59	8	169.81	169.00	3	17,566	0.02%
2022/09/20	4	171.13	17	170.85	173.50	-13	17,686	-0.07%
2022/09/19	10	166.90	25	164.42	163.00	-15	17,583	-0.09%
2022/09/16	11	168.73	2	169.50	171.00	9	17,573	0.05%
2022/09/15	15	169.70	6	169.25	168.00	9	17,621	0.05%
2022/09/14	15	166.27	13	165.08	170.00	2	17,559	0.01%
2022/09/13	4	163.38	8	164.69	165.00	-4	17,429	-0.02%
2022/09/12	23	162.61	21	161.38	164.00	2	17,644	0.01%
2022/09/08	29	151.97	1	154.00	154.00	28	17,765	0.16%
2022/09/07	24	152.58	14	153.43	151.50	10	17,825	0.06%
2022/09/06	5	160.00	6.1	155.16	154.00	-1.1	17,954	-0.01%
2022/09/05	6.1	173.67	5	169.60	166.50	1.1	17,691	0.01%
2022/09/02	10	174.55	7	175.14	170.00	3	17,738	0.02%
2022/09/01	3	174.00	1	169.00	169.00	2	17,737	0.01%
2022/08/31	4.1	177.23	5	175.50	173.50	-1	18,090	-0.01%
2022/08/30	2	170.25	2	173.25	174.00	0	18,361	0.00%
2022/08/29	5	171.20	6	171.33	169.50	-1	18,399	-0.01%
2022/08/26	17	183.38	14	183.36	176.00	3	18,189	0.02%
2022/08/25	5	174.50	4	177.13	175.50	1	17,591	0.01%
2022/08/24	5	177.10	3.1	179.04	174.00	1.9	17,325	0.01%
2022/08/23	9	176.39	10.1	177.27	176.00	-1.1	16,999	-0.01%
2022/08/22	10	184.50	10	183.15	180.00	0	16,681	0.00%
2022/08/19	15	186.37	10	186.20	184.50	5	16,210	0.03%
2022/08/18	2.2	171.82	6	173.67	184.50	-3.8	15,635	-0.02%
2022/08/17	9	166.00	4	167.75	168.00	5	15,227	0.03%
2022/08/16	1	154.00	4	157.50	161.50	-3	14,415	-0.02%
2022/08/15	3	142.50	6	146.58	147.00	-3	14,136	-0.02%
2022/08/12	2	144.25	2	143.50	145.00	0	14,246	0.00%
2022/08/11	6	144.42	2	143.00	143.00	4	14,631	0.03%
2022/08/10	0	0.00	1	145.50	148.00	-1	14,709	-0.01%
2022/08/09	0	0.00	11	143.32	141.50	-11	14,685	-0.07%
2022/08/08	1	144.00	1	142.50	143.00	0	14,700	0.00%
2022/08/05	1	136.50	3	139.00	142.00	-2	14,683	-0.01%
2022/08/03	3	134.17	1	134.00	133.50	2	14,638	0.01%
2022/08/02	2	134.00	4	138.00	133.00	-2	14,641	-0.01%
2022/08/01	2	140.25	2	138.50	138.00	0	14,564	0.00%
2022/07/28	3	143.17	1	143.00	141.50	2	14,550	0.01%
2022/07/27	3	140.67	3	143.50	141.50	0	14,504	0.00%
2022/07/26	3	147.50	2	146.00	142.00	1	14,371	0.01%
2022/07/25	10	149.20	13.1	149.34	149.50	-3.1	14,073	-0.02%
2022/07/22	1	143.50	1	147.00	144.50	0	13,539	0.00%
2022/07/21	14	130.36	0	0.00	135.00	14	13,243	0.11%
2022/07/20	5	131.00	9	131.61	130.00	-4	13,233	-0.03%
2022/07/19	6	131.50	9	133.17	130.00	-3	13,290	-0.02%
2022/07/18	27	130.80	29	130.29	130.00	-2	13,242	-0.02%
2022/07/15	5	133.10	4	134.50	131.00	1	13,165	0.01%
2022/07/14	6	136.75	1	136.00	137.00	5	13,057	0.04%
2022/07/13	45	142.00	56	137.76	139.50	-11	13,098	-0.08%
2022/07/12	41	135.07	34	134.51	135.00	7	13,102	0.05%
2022/07/11	14	137.43	11	132.73	139.00	3	13,132	0.02%
2022/07/08	2	136.75	4	136.63	135.00	-2	12,878	-0.02%
2022/07/07	11	143.82	11	144.45	146.00	0	12,717	0.00%
2022/07/06	5	146.50	3	146.00	143.50	2	12,598	0.02%
2022/07/05	7	142.14	6	143.83	148.00	1	12,548	0.01%
2022/07/04	5	136.30	6	139.17	141.50	-1	12,505	-0.01%
2022/07/01	8	146.50	6	144.50	142.50	2	12,654	0.02%
2022/06/30	28	154.25	24	155.69	153.50	4	12,449	0.03%
2022/06/29	11	154.32	14	156.11	157.50	-3	12,114	-0.02%
2022/06/28	12	152.50	11	152.95	148.50	1	11,846	0.01%
2022/06/27	10	150.05	11	149.68	151.50	-1	11,681	-0.01%
2022/06/24	8	143.44	6	144.92	145.00	2	12,069	0.02%
2022/06/23	1	138.00	5	142.50	143.50	-4	12,214	-0.03%
2022/06/22	5	140.20	4	139.00	138.00	1	12,641	0.01%
2022/06/21	3	143.33	2	144.50	146.00	1	12,601	0.01%
2022/06/20	4	144.88	5.2	146.42	139.00	-1.2	12,569	-0.01%
2022/06/17	17.2	144.05	19	144.34	146.50	-1.9	12,181	-0.02%
2022/06/16	4	139.38	3	139.67	137.00	1	11,966	0.01%
2022/06/15	8	141.25	5	140.90	140.00	3	12,054	0.02%
2022/06/14	3	136.00	5	137.80	136.50	-2	11,769	-0.02%
2022/06/13	7	145.93	4	143.13	143.00	3	11,547	0.03%
2022/06/10	3	148.17	11	148.68	152.00	-8	11,272	-0.07%
2022/06/09	13	145.31	12	146.79	145.50	1	11,067	0.01%
2022/06/08	13	141.08	16	142.56	145.50	-3	10,603	-0.03%
2022/06/07	1	133.50	4	134.13	139.50	-3	10,082	-0.03%
2022/06/02	2	125.25	2	124.75	124.50	0	10,094	0.00%
2022/06/01	4	126.50	0	0.00	126.00	4	10,236	0.04%
2022/05/30	2	126.50	0	0.00	128.00	2	10,571	0.02%
2022/05/27	2	128.00	0	0.00	126.50	2	10,969	0.02%
2022/05/26	1	133.00	2	131.75	129.00	-1	11,280	-0.01%
2022/05/24	0	0.00	1	129.50	127.50	-1	11,693	-0.01%
2022/05/20	1	132.00	2	129.25	129.50	-1	11,628	-0.01%
2022/05/19	7	128.71	5	130.50	131.50	2	11,430	0.02%
2022/05/18	4	125.25	12	128.08	129.00	-8	10,988	-0.07%
2022/05/16	2	120.00	0	0.00	119.00	2	10,699	0.02%
2022/05/13	1	118.00	2	118.00	117.50	-1	10,620	-0.01%
2022/05/12	2	116.25	2	111.00	111.00	0	10,550	0.00%
2022/05/11	1	113.50	4.1	116.61	115.50	-3.1	10,493	-0.03%
2022/05/10	2	114.25	1	114.00	115.00	1	10,465	0.01%
2022/05/09	1	116.50	1	118.50	117.00	0	10,415	0.00%
2022/05/06	3	114.50	3	116.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	3	118.00	119.00	-3	10,353	-0.03%
2022/05/04	1	115.00	1	115.50	115.50	0	10,322	0.00%
2022/05/03	1	121.00	1	121.50	119.00	0	10,284	0.00%
2022/04/29	2	117.00	0	0.00	116.50	2	10,221	0.02%
2022/04/27	2	118.00	0	0.00	116.50	2	10,192	0.02%
2022/04/26	1	118.01	4	116.88	115.50	-3	10,112	-0.03%
2022/04/25	9	120.67	6	118.42	118.00	3	10,021	0.03%
2022/04/22	8	132.00	2	130.75	131.00	6	9,896	0.06%
2022/04/21	0	0.00	2	132.00	134.50	-2	9,825	-0.02%
2022/04/20	3	129.67	2	130.00	130.00	1	9,747	0.01%
2022/04/19	2	133.75	2	134.50	133.50	0	9,682	0.00%
2022/04/18	10	131.15	11	131.64	132.50	-1	9,489	-0.01%
2022/04/15	7	129.71	3	129.17	126.50	4	9,301	0.04%
2022/04/14	4	129.75	4	130.75	130.00	0	9,135	0.00%
2022/04/13	2	126.50	2	127.00	129.50	0	9,004	0.00%
2022/04/11	2	124.00	1	124.50	124.50	1	8,762	0.01%
2022/04/08	1	129.00	1	131.00	129.00	0	8,652	0.00%
2022/04/07	29	135.74	28	136.80	128.50	1	8,453	0.01%
2022/04/06	2	131.00	2	132.00	132.00	0	8,085	0.00%
2022/04/01	3	131.17	1	135.42	130.50	2	7,998	0.02%
2022/03/31	19.1	132.82	21	132.81	135.50	-2	7,825	-0.02%
2022/03/30	7	134.43	2	133.75	133.50	5	7,527	0.07%
2022/03/29	33	134.11	47	132.93	133.00	-14	7,236	-0.19%
2022/03/28	27	126.50	22	126.80	125.00	5	6,597	0.08%
2022/03/25	32	124.77	61	124.48	124.50	-29	6,204	-0.47%
2022/03/24	5	113.00	19	115.68	121.00	-14	5,562	-0.25%
2022/03/23	3	111.00	4	112.00	112.00	-1	5,364	-0.02%
2022/03/22	11	116.05	1	114.50	117.50	10	5,208	0.19%
2022/03/21	27	117.91	18	118.61	117.00	9	5,168	0.17%
2022/03/18	20	110.35	30.1	111.57	114.00	-10.1	4,936	-0.20%
2022/03/17	5	106.00	20.1	107.03	108.50	-15.1	4,691	-0.32%
2022/03/16	14	100.79	3	98.73	99.00	11	4,574	0.24%
2022/03/15	6	101.83	8	101.39	99.70	-2	4,567	-0.04%
2022/03/14	6	100.13	2	100.10	101.50	4	4,544	0.09%
2022/03/11	1	102.00	0	0.00	102.50	1	4,585	0.02%
2022/03/10	0	0.00	5	107.90	107.00	-5	4,523	-0.11%
2022/03/09	8	104.69	5	107.00	103.00	3	4,414	0.07%
2022/03/08	3	104.17	12	104.79	101.50	-9	4,505	-0.20%
2022/03/07	6	106.67	5	107.50	106.00	1	4,375	0.02%
2022/03/04	6	115.75	4	116.00	112.50	2	4,228	0.05%
2022/03/03	5	116.90	2.1	115.62	115.50	2.9	4,109	0.07%
2022/03/02	33.1	117.60	26	118.17	118.00	7.1	3,932	0.18%
2022/03/01	11.1	111.09	13.1	110.99	114.00	-2	3,615	-0.06%
2022/02/25	18.1	108.87	9	110.06	111.50	9.1	3,327	0.27%
2022/02/24	5	102.79	22.8	103.29	103.00	-17.7	3,034	-0.58%
2022/02/23	4	99.50	5	102.40	102.50	-1	2,740	-0.04%
2022/02/22	1	92.30	9	93.20	93.40	-8	2,852	-0.28%
2022/02/21	0	0.00	6	92.08	92.50	-6	2,948	-0.20%
2022/02/18	0	90.80	1	90.70	90.90	-1	3,022	-0.03%
2022/02/17	1	91.70	0.1	91.62	90.70	1	3,021	0.03%
2022/02/16	0	0.00	1	89.50	89.50	-1	3,013	-0.03%
2022/02/14	2	87.00	0	0.00	86.10	2	3,016	0.07%
2022/02/11	3	88.20	0	0.00	88.50	3	3,009	0.10%
2022/02/09	0	0.00	4	90.23	90.20	-4	2,987	-0.13%
2022/02/08	0	0.00	4	87.63	89.60	-4	2,971	-0.13%
2022/02/07	1	86.10	0	0.00	86.30	1	2,955	0.03%
2022/01/26	2	86.65	1.2	87.52	85.70	0.8	2,948	0.03%
2022/01/25	4	85.08	0	0.00	84.40	4	2,928	0.14%
2022/01/24	2	84.65	2	84.60	84.40	0	2,936	0.00%
2022/01/21	1	89.00	0	0.00	86.20	1	2,926	0.03%
2022/01/20	1	86.90	1	88.20	87.70	0	2,906	0.00%
2022/01/18	1	89.60	0	0.00	88.20	1	2,934	0.03%
2022/01/17	1	87.50	1	88.80	89.00	0	3,027	0.00%
2022/01/13	1	90.20	0	0.00	89.60	1	3,007	0.03%
2022/01/12	1.1	89.59	0	0.00	89.40	1.1	3,017	0.04%
2022/01/11	1	90.00	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	91.20	1	92.00	92.00	0	2,976	0.00%
2022/01/07	5	92.70	3	92.23	91.50	2	2,983	0.07%
2022/01/05	1	96.60	5	97.04	96.10	-4	2,950	-0.14%
2021/12/30	4	97.85	0	0.00	97.50	4	2,987	0.13%
2021/12/29	1	98.00	0	0.00	98.00	1	3,020	0.03%
2021/12/28	3	96.90	2	97.10	96.30	1	3,025	0.03%
2021/12/27	1	95.50	2	96.95	96.00	-1	3,084	-0.03%
2021/12/24	1	97.00	2	96.35	96.20	-1	3,148	-0.03%
2021/12/22	2	97.85	1.2	99.17	97.80	0.9	3,197	0.03%
2021/12/21	4	95.50	9	96.62	97.40	-5	3,237	-0.15%
2021/12/20	1	95.50	3	96.37	95.50	-2	3,288	-0.06%
2021/12/17	6	96.17	3.1	95.88	95.30	2.9	3,275	0.09%
2021/12/16	5	97.34	26	97.57	97.20	-21	3,236	-0.65%
2021/12/15	16	98.96	1	98.60	98.20	15	3,192	0.47%
2021/12/14	13	100.25	1	100.50	101.50	12	3,130	0.38%
2021/12/13	12	100.20	8.8	100.94	100.50	3.2	3,079	0.10%
2021/12/10	5	96.92	2	97.65	97.60	3	2,984	0.10%
2021/12/09	1	97.10	3	97.10	97.20	-2	2,976	-0.07%
2021/12/08	6	96.53	3.1	96.83	96.00	3	2,953	0.10%
2021/12/07	11	97.35	0	0.00	96.30	11	2,905	0.38%
2021/12/06	3	99.87	1	100.50	100.50	2	2,763	0.07%
2021/12/02	8	106.50	2	103.75	102.00	6	2,729	0.22%
2021/12/01	2	110.25	7	111.00	112.50	-5	2,550	-0.20%
2021/11/30	2	109.00	0	0.00	111.50	2	2,549	0.08%
2021/11/29	3	111.50	0	0.00	109.00	3	2,547	0.12%
2021/11/26	0	0.00	2	110.00	109.50	-2	2,501	-0.08%
2021/11/25	0	0.00	1	117.00	112.50	-1	2,472	-0.04%
2021/11/24	2	109.50	5.2	109.73	114.50	-3.2	2,376	-0.13%
2021/11/23	5	111.60	6	110.67	108.00	-1	2,315	-0.04%
2021/11/22	6	113.33	3	111.33	111.50	3	2,259	0.13%
2021/11/19	9	116.83	8	114.38	114.50	1	2,241	0.04%
2021/11/18	3	114.00	0	0.00	117.00	3	2,086	0.14%
2021/11/17	6	104.62	12	106.42	106.50	-6	1,977	-0.30%
2021/11/16	0	0.00	1	96.80	97.10	-1	2,005	-0.05%
2021/11/15	1	95.60	1	95.20	96.30	0	2,070	0.00%
2021/11/12	1	92.30	0	0.00	92.00	1	2,136	0.05%
2021/11/11	3	91.93	1	92.80	92.00	2	2,166	0.09%
2021/11/10	1	93.80	3	93.20	93.20	-2	2,258	-0.09%
2021/11/09	1	92.50	5	93.80	94.50	-4	2,294	-0.17%
2021/11/08	1	93.40	1	93.00	93.00	0	2,312	0.00%
2021/11/05	0	0.00	1	93.70	93.70	-1	2,366	-0.04%
2021/11/04	2.2	95.27	1	94.30	94.30	1.2	2,395	0.05%
2021/11/03	0	0.00	3	95.90	96.10	-3	2,408	-0.12%
2021/11/02	1	96.10	3	96.03	95.00	-2	2,419	-0.08%
2021/11/01	4	98.18	2	97.40	97.20	2	2,500	0.08%
2021/10/29	1	92.10	2	93.70	94.00	-1	2,672	-0.04%
2021/10/28	0	0.00	1	92.70	92.70	-1	2,683	-0.04%
2021/10/27	1	91.80	2	92.00	91.90	-1	2,734	-0.04%
2021/10/26	0	0.00	8	93.29	93.00	-8	2,781	-0.29%
2021/10/25	13	92.94	1	92.00	91.30	12	2,832	0.42%
2021/10/22	0	0.00	1	99.10	98.00	-1	2,834	-0.04%
2021/10/21	1	98.40	2	99.25	98.20	-1	2,885	-0.03%
2021/10/20	2	98.90	0	0.00	98.70	2	2,957	0.07%
2021/10/19	1	100.50	5	100.26	99.90	-4	3,049	-0.13%
2021/10/18	1	98.20	2	98.65	98.40	-1	3,231	-0.03%
2021/10/15	3	98.07	1	100.00	98.00	2	3,409	0.06%
2021/10/14	2	98.20	6	99.08	98.70	-4	3,705	-0.11%
2021/10/13	2	98.80	1	97.10	97.10	1	3,867	0.03%
2021/10/12	1	98.50	2	100.00	100.00	-1	3,961	-0.03%
2021/10/08	1	100.50	3	100.60	100.50	-2	4,075	-0.05%
2021/10/07	0	0.00	1	94.50	96.50	-1	4,142	-0.02%
2021/10/06	6	94.97	1	92.70	92.70	5	4,310	0.12%
2021/10/05	9	96.03	10	96.68	96.40	-1	4,551	-0.02%
2021/10/04	11	98.92	4	99.85	96.00	7	4,591	0.15%
2021/10/01	4	105.25	0	0.00	104.00	4	4,549	0.09%
2021/09/30	7	107.14	1	102.00	108.00	6	4,537	0.13%
2021/09/29	3	101.67	0	0.00	100.50	3	4,512	0.07%
2021/09/28	5	103.80	4	104.00	104.00	1	4,539	0.02%
2021/09/27	5	102.30	3	102.00	102.00	2	4,536	0.04%
2021/09/24	2	99.20	0	0.00	100.00	2	4,579	0.04%
2021/09/23	1	99.30	1	99.20	98.80	0	4,735	0.00%
2021/09/22	1	98.40	0	0.00	97.50	1	4,887	0.02%
2021/09/17	0	0.00	1	102.00	102.00	-1	4,895	-0.02%
2021/09/16	1	100.50	1	102.50	101.00	0	4,900	0.00%
2021/09/15	1	100.50	0	0.00	101.00	1	4,886	0.02%
2021/09/14	0	0.00	1	103.00	102.00	-1	4,885	-0.02%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/09	2	101.25	2	102.50	102.00	0	4,878	0.00%
2021/09/07	0	0.00	2	103.75	105.00	-2	4,876	-0.04%
2021/09/06	1	105.00	4	102.88	102.00	-3	4,880	-0.06%
2021/09/03	0	0.00	4	105.75	105.50	-4	4,963	-0.08%
2021/09/02	11	104.45	1	103.00	102.50	10	4,990	0.20%
2021/09/01	1	106.00	1	106.00	106.50	0	4,978	0.00%
2021/08/31	2	105.00	10	106.30	107.50	-8	4,979	-0.16%
2021/08/30	11	106.77	1	108.50	105.00	10	5,009	0.20%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/25	2	106.00	0	0.00	107.00	2	5,020	0.04%
2021/08/24	2	102.00	1	103.00	103.00	1	5,011	0.02%
2021/08/23	2	106.00	2	105.00	105.00	0	5,034	0.00%
2021/08/19	4	104.61	1	106.00	101.50	3	5,045	0.06%
2021/08/18	4	108.13	3	109.50	112.50	1	5,022	0.02%
2021/08/17	0	0.00	3	114.50	113.50	-3	5,009	-0.06%
2021/08/16	0	0.00	1	120.00	116.50	-1	5,107	-0.02%
2021/08/13	2	122.00	0	0.00	122.00	2	5,151	0.04%
2021/08/11	6	133.92	6	135.25	135.00	0	5,447	0.00%
2021/08/10	0	0.00	1	137.00	137.00	-1	5,518	-0.02%
2021/08/09	0.5	134.43	0	0.00	135.00	0.5	5,615	0.01%
2021/08/06	0	0.00	1	137.00	137.00	-1	5,609	-0.02%
2021/08/05	1	137.00	5	137.80	138.00	-4	5,609	-0.07%
2021/08/04	8.5	148.65	3	143.67	141.00	5.5	5,536	0.10%
2021/08/02	1	144.50	1	148.50	147.50	0	5,320	0.00%
2021/07/29	1	145.00	2	146.75	150.50	-1	5,211	-0.02%
2021/07/28	0	0.00	1	144.00	144.00	-1	5,142	-0.02%
2021/07/27	0	0.00	13	151.50	148.50	-13	5,059	-0.26%
2021/07/26	6	148.00	2	150.00	153.00	4	5,012	0.08%
2021/07/23	4	147.88	1	146.00	146.00	3	4,936	0.06%
2021/07/22	14	150.29	3	152.00	152.00	11	4,841	0.23%
2021/07/21	1	150.00	9	150.89	154.50	-8	4,671	-0.17%
2021/07/20	12	147.21	7	146.07	140.50	5	4,495	0.11%
2021/07/19	1	141.00	2	142.50	147.50	-1	4,184	-0.02%
2021/07/16	0	0.00	13.1	129.03	134.50	-13.1	4,024	-0.33%
2021/07/15	9	126.22	7	127.50	127.50	2	3,925	0.05%
2021/07/14	0	0.00	1	128.00	128.50	-1	3,801	-0.03%
2021/07/13	14.1	128.75	9	124.67	127.00	5.1	3,717	0.14%
2021/07/12	5	121.70	4	122.25	122.00	1	3,522	0.03%
2021/07/09	0	0.00	1	108.50	114.00	-1	3,243	-0.03%
2021/07/08	4	105.50	2	105.75	104.00	2	3,183	0.06%
2021/07/07	3	104.83	2	107.25	107.50	1	3,171	0.03%
2021/07/06	3	107.67	0	0.00	107.00	3	3,134	0.10%
2021/07/05	10	106.00	1	104.50	105.00	9	3,089	0.29%
2021/07/02	2	102.75	1	103.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	1	102.00	105.00	-1	2,988	-0.03%
2021/06/30	0	0.00	2	99.00	101.50	-2	2,878	-0.07%
2021/06/29	3	96.17	5	95.50	96.90	-2	2,721	-0.07%
2021/06/17	0	0.00	1	85.00	85.60	-1	2,542	-0.04%
2021/06/11	3	89.07	1	88.10	87.40	2	2,501	0.08%
2021/06/10	1	94.20	1	93.80	94.20	0	2,403	0.00%
2021/06/08	0	0.00	1	90.90	90.80	-1	2,348	-0.04%
2021/06/04	1	88.90	1	90.00	88.00	0	2,318	0.00%
2021/06/03	0	0.00	1	89.50	88.80	-1	2,299	-0.04%
2021/06/01	0	0.00	3	91.73	92.30	-3	2,232	-0.13%
2021/05/31	0	0.00	1	92.70	93.00	-1	2,198	-0.05%
2021/05/28	1	94.50	2	95.15	94.90	-1	2,136	-0.05%
2021/05/27	1	96.70	8	94.88	96.40	-7	2,081	-0.34%
2021/05/26	2	93.50	0	0.00	92.20	2	1,979	0.10%
2021/05/25	2	91.75	3	93.20	93.20	-1	1,939	-0.05%
2021/05/24	1	94.50	0	0.00	92.10	1	1,865	0.05%
2021/05/21	1	91.40	5	90.22	91.00	-4	1,751	-0.23%
2021/05/20	1	86.00	0	0.00	86.00	1	1,631	0.06%
2021/05/19	2	88.50	1	89.70	88.00	1	1,454	0.07%
2021/05/18	0	0.00	1	82.50	83.90	-1	1,327	-0.08%
2021/05/17	2	79.80	3	80.43	82.50	-1	1,212	-0.08%
2021/05/14	0	0.00	2	74.20	75.10	-2	1,085	-0.18%
2021/05/12	4	72.25	2	76.00	70.00	2	1,053	0.19%
2021/05/11	2	75.20	0	0.00	74.20	2	1,034	0.19%
2021/05/03	0	0.00	1	79.10	77.70	-1	1,019	-0.10%
2021/04/28	0	0.00	1	83.20	81.30	-1	1,027	-0.10%
2021/04/27	1	83.00	0	0.00	82.80	1	1,026	0.10%
2021/04/22	1	81.80	0	0.00	79.70	1	1,019	0.10%
2021/04/16	0	0.00	10	82.10	82.20	-10	981	-1.02%
2021/04/14	2	81.35	2	81.70	81.80	0	967	0.00%
2021/04/13	0	0.00	2	83.15	81.40	-2	955	-0.21%
2021/04/12	1	83.00	1	83.00	82.70	0	935	0.00%
2021/04/07	0	0.00	1	79.50	80.10	-1	881	-0.11%
2021/03/31	0	0.00	3	77.57	77.70	-3	855	-0.35%
2021/03/30	1	77.30	0	0.00	76.50	1	832	0.12%
2021/03/29	1	75.70	0.7	75.50	76.00	0.3	823	0.03%
2021/03/26	0	0.00	19	75.41	74.80	-19	812	-2.34%
2021/03/25	0	0.00	2	76.45	75.10	-2	823	-0.24%
2021/03/24	11	75.72	0	0.00	75.90	11	811	1.36%
2021/03/23	4	73.30	0	0.00	73.30	4	791	0.51%
2021/03/19	3	73.53	0	0.00	73.20	3	796	0.38%
2021/03/08	0	0.00	1	73.40	72.80	-1	792	-0.13%
2021/03/05	5	73.86	0	0.00	73.60	5	808	0.62%
2021/03/02	1	75.40	0	0.00	74.10	1	816	0.12%
2021/02/25	1	76.60	11	76.36	76.20	-10	842	-1.19%
2021/02/24	5	76.12	0	0.00	76.00	5	858	0.58%
2021/02/23	0	0.00	5	79.10	77.40	-5	895	-0.56%
2021/02/19	2	73.85	0	0.00	74.20	2	861	0.23%
2021/02/18	1	73.40	3	73.47	74.90	-2	863	-0.23%
2021/02/17	1	69.10	0	0.00	69.70	1	838	0.12%
2021/02/05	2	68.10	1	67.50	68.10	1	870	0.11%
2021/02/02	0	0.00	1	67.70	67.00	-1	924	-0.11%
2021/02/01	0	0.00	1	67.20	66.60	-1	923	-0.11%
2021/01/29	3	68.20	0	0.00	67.50	3	919	0.33%
2021/01/27	1	69.90	0	0.00	69.80	1	963	0.10%
2021/01/26	4	70.28	0	0.00	70.40	4	962	0.42%
2021/01/22	1	69.80	2	70.00	69.20	-1	950	-0.11%
2021/01/20	1	72.50	1	73.00	71.40	0	931	0.00%
2021/01/15	0	0.00	1	75.00	74.20	-1	932	-0.11%
2021/01/13	0	0.00	1	78.10	77.60	-1	918	-0.11%
2021/01/12	1	80.00	0	0.00	78.80	1	915	0.11%
2021/01/11	2	78.10	0	0.00	78.80	2	911	0.22%
2021/01/08	6	79.20	0	0.00	79.20	6	907	0.66%
2021/01/07	0	0.00	1	78.90	79.20	-1	906	-0.11%
2020/12/30	2	79.75	0	0.00	79.20	2	925	0.22%
2020/12/28	0	0.00	1	81.10	80.50	-1	922	-0.11%
2020/12/24	1	81.00	0	0.00	81.10	1	940	0.11%
2020/12/23	0	0.00	1	81.80	81.60	-1	1,097	-0.09%
2020/12/22	1	82.60	1	82.80	82.00	0	1,142	0.00%
2020/12/11	1	82.80	0	0.00	82.40	1	1,338	0.07%
2020/12/10	0	0.00	1	84.00	83.80	-1	1,346	-0.07%
2020/12/07	1	83.80	1	84.00	83.80	0	1,426	0.00%
2020/12/04	1	83.80	0	0.00	84.50	1	1,487	0.07%
2020/12/03	1	84.00	0	0.00	83.80	1	1,489	0.07%
2020/12/01	1	85.00	0	0.00	84.00	1	1,485	0.07%
2020/11/30	1	86.30	0	0.00	84.70	1	1,468	0.07%
2020/11/24	1	86.20	2	85.80	85.30	-1	1,476	-0.07%
2020/11/20	1	86.80	4	87.70	86.50	-3	1,460	-0.21%
2020/11/19	0	0.00	2	85.80	86.20	-2	1,417	-0.14%
2020/11/18	1	86.50	1	86.40	86.00	0	1,417	0.00%
2020/11/13	5	85.46	3	85.77	84.60	2	1,460	0.14%
2020/11/12	0	0.00	3	85.53	85.40	-3	1,455	-0.21%
2020/11/10	0	0.00	4	84.20	84.20	-4	1,462	-0.27%
2020/11/05	0	0.00	3	83.30	82.80	-3	1,481	-0.20%
2020/11/04	1	84.40	1	82.60	82.50	0	1,473	0.00%
2020/11/03	0	0.00	1	80.90	80.80	-1	1,435	-0.07%
2020/11/02	0	0.00	1	80.10	80.00	-1	1,438	-0.07%
2020/10/28	0	0.00	2	80.80	80.80	-2	1,448	-0.14%
2020/10/26	2	82.00	1	82.10	81.80	1	1,453	0.07%
2020/10/23	1	82.60	1	82.90	82.70	0	1,458	0.00%
2020/10/21	1	81.50	2	81.90	81.60	-1	1,491	-0.07%
2020/10/20	1	81.00	0	0.00	81.00	1	1,496	0.07%
2020/10/16	2	80.80	0	0.00	80.00	2	1,535	0.13%
2020/09/28	6	82.37	3	83.03	81.10	3	1,913	0.16%
2020/09/25	2	83.10	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	1	84.30	84.40	-1	1,748	-0.06%
2020/09/18	3	84.87	3	84.77	85.00	0	1,740	0.00%
2020/09/17	3	83.03	0	0.00	82.80	3	1,852	0.16%
2020/09/15	0	0.00	6	82.97	82.10	-6	1,890	-0.32%
2020/09/11	3	80.80	3	80.07	79.60	0	1,933	0.00%
2020/09/09	1	83.10	0	0.00	82.70	1	1,931	0.05%
2020/08/27	1	80.10	0	0.00	80.30	1	2,137	0.05%
2020/08/25	4	78.10	0	0.00	78.00	4	2,112	0.19%
2020/08/20	0	0.00	7	76.84	76.60	-7	2,159	-0.32%
2020/08/19	1	83.10	6	82.70	81.70	-5	2,219	-0.23%
2020/08/18	1	83.10	0	0.00	82.50	1	2,226	0.04%
2020/08/11	1	80.70	1	80.90	78.30	0	2,303	0.00%
2020/08/10	1	78.70	0	0.00	78.50	1	2,288	0.04%
2020/08/03	1	78.20	0	0.00	78.20	1	2,414	0.04%
2020/07/31	0	0.00	1	78.60	78.00	-1	2,472	-0.04%
2020/07/28	0	0.00	17	76.47	76.40	-17	2,733	-0.62%
2020/07/27	0	0.00	1	78.80	78.20	-1	2,807	-0.04%
2020/07/24	18	80.47	2	80.80	80.50	16	2,799	0.57%
2020/07/23	1	82.30	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	1	83.90	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	81.80	82.00	-1	2,831	-0.04%
2020/07/20	1	77.60	2	79.70	81.40	-1	2,852	-0.04%
2020/07/17	3	81.57	4	80.88	79.60	-1	2,856	-0.04%
2020/07/16	0	0.00	1	83.30	82.50	-1	2,864	-0.03%
2020/07/15	0	0.00	1	83.00	82.50	-1	2,901	-0.03%
2020/07/14	5	85.16	1	86.40	84.80	4	2,912	0.14%
2020/07/13	1	85.70	2	87.10	85.40	-1	2,912	-0.03%
2020/07/10	9	85.23	4	86.48	84.40	5	2,898	0.17%
2020/07/09	3	84.03	4	86.08	87.50	-1	2,857	-0.03%
2020/07/07	1	81.60	5	81.30	81.30	-4	2,822	-0.14%
2020/07/06	1	82.40	0	0.00	82.30	1	2,903	0.03%
2020/07/03	0	0.00	7	81.94	82.00	-7	2,912	-0.24%
2020/07/02	7	84.41	1	83.40	83.60	6	2,925	0.21%
2020/07/01	0	0.00	10	83.40	83.40	-10	2,920	-0.34%
2020/06/30	2	83.65	1	83.70	83.70	1	2,935	0.03%
2020/06/29	13	84.41	11	83.24	83.20	2	2,962	0.07%
2020/06/24	30	90.05	4	87.05	85.10	26	2,946	0.88%
2020/06/22	0	0.00	1	82.10	81.40	-1	2,821	-0.04%
2020/06/18	1	84.30	4	83.10	83.00	-3	2,818	-0.11%
2020/06/17	5	83.98	2	83.20	84.10	3	2,787	0.11%
2020/06/16	1	82.20	0	0.00	83.00	1	2,815	0.04%
2020/06/15	0	0.00	1	82.60	81.60	-1	2,819	-0.04%
2020/06/11	2	84.50	1	80.50	79.00	1	2,899	0.03%
2020/06/10	0	0.00	1	83.00	83.00	-1	2,932	-0.03%
2020/06/09	0	0.00	0.1	83.10	83.10	-0.1	2,949	0.00%
2020/06/08	0	0.00	1	82.00	81.60	-1	2,983	-0.03%
2020/06/05	1	82.60	4	81.73	82.40	-3	3,019	-0.10%
2020/06/04	0	0.00	1	82.30	82.50	-1	2,990	-0.03%
2020/06/03	1	81.20	0	0.00	80.30	1	3,022	0.03%
2020/06/01	2	78.35	2	78.80	79.00	0	3,014	0.00%
2020/05/29	0	0.00	1	78.10	77.80	-1	3,048	-0.03%
2020/05/28	2	78.65	2	79.00	78.10	0	3,098	0.00%
2020/05/27	4	79.33	1	79.80	79.70	3	3,096	0.10%
2020/05/26	4	81.95	6	81.38	80.10	-2	3,083	-0.06%
2020/05/22	7	79.33	9	79.67	77.80	-2	2,962	-0.07%
2020/05/21	1	79.00	0	0.00	79.10	1	2,908	0.03%
2020/05/20	0	0.00	2	78.10	78.00	-2	2,908	-0.07%
2020/05/13	0	0.00	1	78.10	78.10	-1	2,853	-0.04%
2020/05/12	4	77.45	2	78.85	77.30	2	2,854	0.07%
2020/05/11	2	78.65	0	0.00	78.20	2	2,866	0.07%
2020/05/07	0	0.00	1	81.50	81.20	-1	2,834	-0.04%
2020/05/06	34	83.73	45	82.31	81.40	-11	2,806	-0.39%
2020/05/05	13	77.38	12	76.82	78.10	1	2,672	0.04%
2020/05/04	0	0.00	1	72.20	74.50	-1	2,633	-0.04%
2020/04/30	2	76.15	1	77.20	74.90	1	2,640	0.04%
2020/04/29	0	0.00	1	73.30	72.80	-1	2,596	-0.04%
2020/04/27	10	71.20	0	0.00	71.20	10	2,656	0.38%
2020/04/24	0	0.00	5	70.10	70.00	-5	2,647	-0.19%
2020/04/23	1	71.00	1	70.50	70.80	0	2,670	0.00%
2020/04/21	1	67.30	1	68.00	67.30	0	2,693	0.00%
2020/04/20	1	71.70	0	0.00	71.40	1	2,725	0.04%
2020/04/17	0	0.00	4	70.83	70.30	-4	2,932	-0.14%
2020/04/16	6	71.07	7	71.30	71.50	-1	2,951	-0.03%
2020/04/15	1	70.40	2	70.50	70.30	-1	2,951	-0.03%
2020/04/14	0	0.00	1	69.50	69.70	-1	2,954	-0.03%
2020/04/13	6	69.88	8	70.31	68.30	-2	2,981	-0.07%
2020/04/10	8	68.56	1	70.20	68.70	7	2,951	0.24%
2020/04/09	3	69.27	0	0.00	69.10	3	3,002	0.10%
2020/04/08	0	0.00	2	64.35	64.10	-2	2,955	-0.07%
2020/04/07	0	0.00	3	63.33	63.80	-3	3,115	-0.10%
2020/04/01	0	0.00	2	60.50	60.90	-2	3,158	-0.06%
2020/03/31	0	0.00	1	60.70	60.20	-1	3,164	-0.03%
2020/03/30	2	56.30	0	0.00	58.00	2	3,164	0.06%
2020/03/27	6	57.62	1	54.50	57.50	5	3,239	0.15%
2020/03/24	0	0.00	1	47.10	48.10	-1	3,151	-0.03%
2020/03/23	2	44.58	0	0.00	44.55	2	3,155	0.06%
2020/03/20	1	51.50	0	0.00	49.50	1	3,134	0.03%
2020/03/19	0.1	47.70	0	0.00	47.70	0.1	3,113	0.00%
2020/03/18	2	53.05	1	54.60	53.00	1	3,112	0.03%
2020/03/17	2	59.75	0	0.00	58.80	2	3,033	0.07%
2020/03/16	3	68.73	2	65.30	65.30	1	3,006	0.03%
2020/03/13	4	72.25	1	72.00	72.50	3	2,948	0.10%
2020/03/12	3	79.90	0	0.00	79.90	3	2,936	0.10%
2020/03/11	2	90.05	3	89.13	88.70	-1	2,899	-0.03%
2020/03/10	1	92.80	0	0.00	93.00	1	2,887	0.03%
2020/03/09	1	95.00	1	97.40	94.70	0	2,888	0.00%
2020/03/06	0	0.00	1	95.50	95.70	-1	2,851	-0.04%
2020/03/05	1	96.40	1	95.80	95.30	0	2,917	0.00%
2020/03/04	0	0.00	2	95.10	94.40	-2	3,053	-0.07%
2020/03/03	0	0.00	2	94.70	94.60	-2	3,094	-0.06%
2020/02/27	2	89.70	1	87.80	87.00	1	3,119	0.03%
2020/02/24	2	92.25	0	0.00	91.50	2	3,275	0.06%
2020/02/20	0	0.00	1	93.00	93.00	-1	3,429	-0.03%
2020/02/19	0	0.00	1	94.20	93.60	-1	3,438	-0.03%
2020/02/17	0	0.00	1	94.40	93.00	-1	3,525	-0.03%
2020/02/14	2	92.40	0	0.00	92.80	2	3,581	0.06%
2020/02/13	1	93.20	1	93.60	91.80	0	3,608	0.00%
2020/02/10	1	88.90	0	0.00	89.80	1	3,787	0.03%
2020/02/07	4	89.35	3	89.27	88.70	1	3,856	0.03%
2020/02/06	2	90.60	1	91.90	90.20	1	3,854	0.03%
2020/02/05	1	91.80	2	90.95	90.80	-1	3,968	-0.03%
2020/02/04	4	90.43	1	90.20	90.10	3	3,969	0.08%
2020/02/03	4	88.73	0	0.00	88.00	4	3,941	0.10%
2020/01/31	1	93.40	0	0.00	91.50	1	3,920	0.03%
2020/01/30	1	98.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	1	104.50	2	105.00	104.00	-1	3,952	-0.03%
2020/01/17	3	105.33	4	106.50	105.00	-1	3,934	-0.03%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	3	106.17	4	106.38	105.50	-1	3,873	-0.03%
2020/01/14	4	107.63	1	107.00	107.00	3	3,844	0.08%
2020/01/13	18	112.08	12	109.92	109.00	6	3,798	0.16%
2020/01/10	0	0.00	1	115.00	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	2	112.00	112.50	-2	3,525	-0.06%
2020/01/07	0	0.00	1	109.00	108.00	-1	3,530	-0.03%
2020/01/06	3	116.17	1	118.50	113.50	2	3,479	0.06%
2020/01/03	3	116.67	13	117.19	116.50	-10	3,450	-0.29%
2020/01/02	2	117.25	1	118.00	117.50	1	3,391	0.03%
2019/12/31	2	117.25	4	116.38	115.00	-2	3,371	-0.06%
2019/12/30	1	115.00	1	114.50	115.00	0	3,205	0.00%
2019/12/26	0	0.00	1	112.50	114.00	-1	3,302	-0.03%
2019/12/24	1	111.50	1	111.50	111.00	0	3,346	0.00%
2019/12/23	3	110.83	4.3	110.00	113.00	-1.3	3,320	-0.04%
2019/12/20	1	104.50	1	105.50	106.50	0	3,228	0.00%
2019/12/17	1	104.50	1	105.50	105.00	0	3,222	0.00%
2019/12/13	0	0.00	2	105.50	108.00	-2	3,217	-0.06%
2019/12/12	4	108.50	5	107.50	107.50	-1	3,211	-0.03%
2019/12/11	3	108.83	2	110.00	109.00	1	3,208	0.03%
2019/12/10	2	111.75	1	112.50	111.50	1	3,182	0.03%
2019/12/09	2	112.75	1	113.00	113.00	1	3,261	0.03%
2019/12/06	1	111.00	3	111.67	111.50	-2	3,252	-0.06%
2019/12/03	1	109.00	1	108.00	108.00	0	3,270	0.00%
2019/12/02	0	0.00	1	110.00	109.50	-1	3,336	-0.03%
2019/11/29	7	112.29	1	112.00	111.50	6	3,315	0.18%
2019/11/28	0	0.00	1	115.00	114.00	-1	3,322	-0.03%
2019/11/27	15	116.17	1	116.50	115.50	14	3,319	0.42%
2019/11/26	1	111.50	8	114.00	115.00	-7	3,305	-0.21%
2019/11/25	1	110.00	0	0.00	109.00	1	3,207	0.03%
2019/11/22	2	110.25	1	111.50	110.00	1	3,145	0.03%
2019/11/21	1	107.50	4	107.75	110.00	-3	3,133	-0.10%
2019/11/20	2	107.75	0	0.00	107.00	2	3,193	0.06%
2019/11/18	9	111.28	5	110.40	112.00	4	3,200	0.12%
2019/11/15	3	108.00	3	109.00	108.50	0	3,213	0.00%
2019/11/14	1	102.00	2	103.00	102.50	-1	3,154	-0.03%
2019/11/13	0	0.00	2	108.00	106.50	-2	3,122	-0.06%
2019/11/12	5	108.50	37	107.43	109.50	-32	3,157	-1.01%
2019/11/11	0	0.00	1	107.00	105.50	-1	3,147	-0.03%
2019/11/08	2	108.25	1	109.00	105.50	1	3,212	0.03%
2019/11/07	1	107.50	2	106.00	106.00	-1	3,154	-0.03%
2019/11/06	5	107.50	9	105.56	106.50	-4	3,147	-0.13%
2019/11/05	5	106.00	9	105.78	107.00	-4	3,100	-0.13%
2019/11/04	7	102.86	3	101.67	102.50	4	3,060	0.13%
2019/11/01	2	99.80	2	99.60	101.50	0	3,113	0.00%
2019/10/31	3	99.17	4	98.10	97.50	-1	3,097	-0.03%
2019/10/30	6	99.98	5	99.24	99.00	1	3,173	0.03%
2019/10/29	2	96.85	1	97.80	97.20	1	3,287	0.03%
2019/10/24	0	0.00	1	96.00	96.80	-1	3,349	-0.03%
2019/10/23	2	93.90	2	94.20	95.20	0	3,337	0.00%
2019/10/18	0	0.00	1	92.10	92.30	-1	3,399	-0.03%
2019/10/17	1	92.50	5	92.00	92.50	-4	3,472	-0.12%
2019/10/16	5	90.46	0	0.00	90.10	5	3,566	0.14%
2019/10/15	4	91.03	6	91.12	91.00	-2	3,637	-0.05%
2019/10/08	2	94.50	0	0.00	94.40	2	4,032	0.05%
2019/10/07	0	0.00	1	95.60	95.60	-1	4,068	-0.02%
2019/10/03	2	97.85	1	97.20	96.00	1	4,147	0.02%
2019/09/27	1	100.00	5	100.22	99.10	-4	4,321	-0.09%
2019/09/26	0	0.00	3	102.00	102.00	-3	4,443	-0.07%
2019/09/25	2	98.40	2	97.45	99.10	0	4,626	0.00%
2019/09/24	2	95.85	1	96.40	96.10	1	4,636	0.02%
2019/09/20	1	95.30	1	95.30	95.20	0	4,734	0.00%
2019/09/17	0	0.00	1	96.70	96.30	-1	4,952	-0.02%
2019/09/12	0	0.00	1	95.30	94.80	-1	5,214	-0.02%
2019/09/11	12	94.60	6	94.87	95.20	6	5,336	0.11%
2019/09/10	1	98.70	1	99.60	99.10	0	5,396	0.00%
2019/09/06	2	99.00	2	98.20	98.00	0	5,913	0.00%
2019/09/05	3	100.03	2	99.80	99.40	1	5,986	0.02%
2019/09/04	3	103.00	6	102.42	102.00	-3	5,991	-0.05%
2019/09/03	1	100.50	1	101.00	100.50	0	5,967	0.00%
2019/09/02	4	100.50	1	100.50	100.00	3	6,010	0.05%
2019/08/29	11	100.91	11	98.97	98.80	0	6,064	0.00%
2019/08/28	4	98.95	4	98.73	99.50	0	6,050	0.00%
2019/08/26	1	97.00	2	96.20	96.10	-1	6,136	-0.02%
2019/08/23	2	99.50	1	99.70	98.10	1	6,163	0.02%
2019/08/22	2	98.90	5	98.24	97.00	-3	6,147	-0.05%
2019/08/21	4	97.65	3	97.87	97.70	1	6,203	0.02%
2019/08/20	2	100.00	2	99.05	99.10	0	6,208	0.00%
2019/08/19	1	94.90	3	93.27	95.30	-2	6,310	-0.03%
2019/08/16	3	91.53	5	91.96	91.50	-2	6,389	-0.03%
2019/08/15	4	93.03	0	0.00	92.50	4	6,509	0.06%
2019/08/14	3	99.00	9	99.30	96.40	-6	6,532	-0.09%
2019/08/13	9	98.83	12	100.34	98.00	-3	6,534	-0.05%
2019/08/12	0	0.00	2	95.10	95.30	-2	6,536	-0.03%
2019/08/08	1	95.00	3	94.47	94.40	-2	6,801	-0.03%
2019/08/07	12	93.96	1	93.50	94.20	11	6,967	0.16%
2019/08/06	1	91.00	1	90.00	94.50	0	6,981	0.00%
2019/08/05	2	95.20	3	96.90	91.80	-1	6,942	-0.01%
2019/08/02	2	100.50	2	99.60	98.40	0	6,904	0.00%
2019/08/01	7	100.49	4	99.93	99.00	3	6,905	0.04%
2019/07/31	7	99.70	2	100.90	98.80	5	6,888	0.07%
2019/07/30	4	108.75	0	0.00	108.50	4	6,670	0.06%
2019/07/29	2	121.50	1	121.00	120.50	1	6,669	0.01%
2019/07/26	2	121.75	2	121.50	121.50	0	6,751	0.00%
2019/07/25	3	120.33	0	0.00	120.00	3	6,772	0.04%
2019/07/24	3	123.83	6	123.75	123.00	-3	6,857	-0.04%
2019/07/23	3	121.83	2	121.00	121.00	1	6,929	0.01%
2019/07/22	5	122.50	7	121.14	121.50	-2	7,018	-0.03%
2019/07/19	4	122.75	3	120.50	120.50	1	7,121	0.01%
2019/07/18	2	124.50	12	124.46	122.50	-10	7,141	-0.14%
2019/07/17	5	125.00	1	124.50	124.00	4	7,199	0.06%
2019/07/16	1	126.00	4	123.88	124.00	-3	7,198	-0.04%
2019/07/15	1	120.00	4	121.00	122.00	-3	7,043	-0.04%
2019/07/12	1	118.00	1	117.00	117.00	0	6,933	0.00%
2019/07/11	2	115.25	44	115.06	114.50	-42	6,962	-0.60%
2019/07/10	47	117.30	5	117.00	117.00	42	7,052	0.60%
2019/07/09	5	116.50	1	117.00	115.00	4	7,262	0.06%
2019/07/08	2	116.75	1	116.50	115.00	1	7,385	0.01%
2019/07/05	10	118.00	11	118.50	120.00	-1	7,655	-0.01%
2019/07/04	6	119.08	4	117.25	117.00	2	7,735	0.03%
2019/07/03	6	117.83	4	118.00	118.00	2	7,830	0.03%
2019/07/02	6	117.25	94	117.99	117.00	-88	7,847	-1.12%
2019/07/01	7	112.29	7	111.57	112.00	0	7,776	0.00%
2019/06/28	44	111.99	5	112.00	111.50	39	7,896	0.49%
2019/06/27	3	111.67	16	112.00	113.00	-13	7,985	-0.16%
2019/06/26	2	111.00	1	110.00	111.00	1	8,050	0.01%
2019/06/25	33	112.30	17	112.47	112.00	16	8,132	0.20%
2019/06/24	35	115.01	4	114.38	113.50	31	8,241	0.38%
2019/06/21	52	116.99	31	118.03	116.00	21	8,307	0.25%
2019/06/20	2	117.00	5	114.80	117.00	-3	8,286	-0.04%
2019/06/19	6	113.42	7	113.00	113.00	-1	8,261	-0.01%
2019/06/18	6	111.08	8	110.88	110.50	-2	8,390	-0.02%
2019/06/17	49	110.94	23	110.78	112.50	26	8,383	0.31%
2019/06/14	1	106.00	6	106.75	107.00	-5	8,255	-0.06%
2019/06/13	0	0.00	1	104.00	102.50	-1	8,148	-0.01%
2019/06/12	1	101.00	0	0.00	104.00	1	8,351	0.01%
2019/06/11	2	102.75	0	0.00	101.00	2	8,488	0.02%
2019/06/10	2	102.00	2	100.25	103.00	0	8,928	0.00%
2019/06/06	1	99.00	22	97.07	98.80	-21	9,213	-0.23%
2019/06/05	0	0.00	10	100.25	98.50	-10	9,261	-0.11%
2019/06/04	1	101.50	1	101.50	101.00	0	9,309	0.00%
2019/06/03	22	105.34	28	103.20	100.50	-6	9,497	-0.06%
2019/05/31	33	104.53	14	105.39	103.50	19	9,559	0.20%
2019/05/30	3	104.33	2	104.75	104.00	1	9,631	0.01%
2019/05/29	3	107.17	17	107.09	105.00	-14	9,784	-0.14%
2019/05/28	3	105.83	3	105.00	108.50	0	9,943	0.00%
2019/05/27	1	103.50	3	103.33	104.00	-2	9,925	-0.02%
2019/05/24	30	108.12	3	106.67	104.50	27	10,059	0.27%
2019/05/23	11	102.32	7	102.93	105.00	4	9,946	0.04%
2019/05/22	8	103.06	11	102.95	101.50	-3	9,930	-0.03%
2019/05/21	5	98.94	5	98.86	100.00	0	9,909	0.00%
2019/05/20	3	98.90	1	98.60	97.80	2	10,089	0.02%
2019/05/17	11	99.98	3	100.33	99.80	8	10,302	0.08%
2019/05/16	4	104.25	16	102.09	100.00	-12	10,309	-0.12%
2019/05/15	9	97.68	6	98.42	102.00	3	10,145	0.03%
2019/05/14	2	90.15	0	0.00	93.00	2	10,134	0.02%
2019/05/13	2	91.90	0	0.00	91.50	2	10,344	0.02%
2019/05/10	2	91.75	7	91.76	91.50	-5	10,486	-0.05%
2019/05/09	3	95.70	6	91.73	92.70	-3	10,509	-0.03%
2019/05/08	6	98.82	7	98.40	97.80	-1	10,650	-0.01%
2019/05/07	5	98.90	2	98.70	98.80	3	10,661	0.03%
2019/05/06	9	98.93	8	97.73	96.60	1	10,796	0.01%
2019/05/03	17	98.43	17	97.63	98.70	0	10,910	0.00%
2019/05/02	1	93.00	5	93.46	94.80	-4	10,931	-0.04%
2019/04/30	5	93.96	6	93.57	94.00	-1	10,897	-0.01%
2019/04/29	7	92.80	9	90.14	89.80	-2	10,771	-0.02%
2019/04/26	3	96.67	4.1	95.04	95.00	-1.1	10,651	-0.01%
2019/04/25	12	100.26	9	99.67	98.00	3	10,556	0.03%
2019/04/24	7	106.93	10	104.55	104.00	-3	10,417	-0.03%
2019/04/23	13	108.38	17	109.76	110.00	-4	10,323	-0.04%
2019/04/22	11	102.91	12	106.58	105.50	-1	10,162	-0.01%
2019/04/19	1	104.00	5	101.90	101.50	-4	10,128	-0.04%
2019/04/18	9	105.22	16	104.84	104.00	-7	10,111	-0.07%
2019/04/17	4	108.63	4	108.00	106.50	0	10,075	0.00%
2019/04/16	14	105.50	5.2	104.88	105.50	8.8	10,023	0.09%
2019/04/15	9	107.50	11	108.55	105.50	-2	9,913	-0.02%
2019/04/12	16	114.09	5	113.90	112.50	11	9,713	0.11%
2019/04/11	11	110.73	19	111.16	110.50	-8	9,613	-0.08%
2019/04/10	5	115.30	4	115.25	117.00	1	9,301	0.01%
2019/04/09	9	114.00	9	114.39	113.00	0	9,170	0.00%
2019/04/08	19	116.66	12	115.00	113.00	7	9,023	0.08%
2019/04/03	23	121.09	11	121.18	120.00	12	8,840	0.14%
2019/04/02	18	117.11	4	115.50	115.50	14	8,605	0.16%
2019/04/01	13	119.00	24	118.50	117.50	-11	8,423	-0.13%
2019/03/29	16	123.16	13	121.50	121.50	3	8,290	0.04%
2019/03/28	15	125.40	13	125.73	125.00	2	8,214	0.02%
2019/03/27	3	127.67	3	125.17	125.00	0	8,173	0.00%
2019/03/26	4	133.75	5	134.00	131.00	-1	8,153	-0.01%
2019/03/25	14	132.64	15	133.90	135.50	-1	8,054	-0.01%
2019/03/22	5	133.20	6	133.42	134.50	-1	7,981	-0.01%
2019/03/21	5	133.90	5	133.70	135.00	0	7,915	0.00%
2019/03/20	3	128.50	4	129.00	131.00	-1	7,718	-0.01%
2019/03/19	9	128.50	7	127.79	126.00	2	7,683	0.03%
2019/03/18	4	124.50	3	124.50	124.50	1	7,562	0.01%
2019/03/15	8	126.56	10	124.90	125.00	-2	7,641	-0.03%
2019/03/14	3	123.67	6	123.83	127.00	-3	7,503	-0.04%
2019/03/13	19	123.03	16	123.88	123.00	3	7,558	0.04%
2019/03/12	10	115.50	7	115.57	118.50	3	7,103	0.04%
2019/03/11	2	109.00	5	108.20	108.00	-3	6,854	-0.04%
2019/03/08	2	105.50	7	109.14	111.50	-5	6,836	-0.07%
2019/03/07	17	112.12	16	106.41	108.00	1	6,888	0.01%
2019/03/06	5	108.60	7	109.79	111.00	-2	6,788	-0.03%
2019/03/05	9	106.67	7	105.93	105.50	2	6,726	0.03%
2019/03/04	7	106.14	5	105.10	103.50	2	6,741	0.03%
2019/02/27	12	104.09	24	103.90	106.00	-12	6,653	-0.18%
2019/02/26	4	97.65	3	97.37	96.50	1	6,614	0.02%
2019/02/25	9	97.29	4	96.28	96.20	5	6,869	0.07%
2019/02/22	4.2	105.06	5	104.80	106.00	-0.8	6,893	-0.01%
2019/02/21	3.5	109.01	2	106.50	106.50	1.5	6,847	0.02%
2019/02/20	7	110.50	8	109.44	111.00	-1	6,946	-0.01%
2019/02/19	3.2	106.37	21	107.48	109.00	-17.8	6,887	-0.26%
2019/02/18	2	100.20	14	104.14	107.00	-12	6,640	-0.18%
2019/02/15	9.1	98.16	8	97.46	97.30	1.1	6,388	0.02%
2019/02/14	27.9	97.81	5	98.50	97.40	22.9	6,291	0.36%
2019/02/13	18	99.03	32	98.87	99.10	-14	6,187	-0.23%
2019/02/12	23	94.36	17	94.93	95.80	6	6,032	0.10%
2019/02/11	8	88.24	8	89.55	91.00	0	5,808	0.00%
2019/01/30	14	83.19	15	84.45	82.80	-1	5,644	-0.02%
2019/01/29	18	82.21	5	83.38	83.80	13	5,605	0.23%
2019/01/28	3	82.83	9	81.11	81.10	-6	5,443	-0.11%
2019/01/25	7	81.83	3	81.00	80.80	4	5,397	0.07%
2019/01/24	1	79.80	14	78.36	79.90	-13	5,292	-0.25%
2019/01/23	5	75.72	13	74.41	76.20	-8	5,181	-0.15%
2019/01/22	0	0.00	1	73.10	72.20	-1	5,161	-0.02%
2019/01/18	7	73.11	2	72.95	72.50	5	5,389	0.09%
2019/01/17	1	70.00	0	0.00	70.00	1	5,515	0.02%
2019/01/16	2	71.90	3	72.00	72.00	-1	5,672	-0.02%
2019/01/14	10	72.50	0	0.00	72.80	10	5,989	0.17%
2019/01/11	1	73.10	1	74.80	72.20	0	6,089	0.00%
2019/01/10	0	0.00	2	76.20	76.30	-2	6,209	-0.03%
2019/01/09	1	77.50	1	76.40	76.00	0	6,455	0.00%
2019/01/08	11	78.49	13	77.71	77.50	-2	6,583	-0.03%
2019/01/07	2	76.55	0	0.00	76.20	2	6,834	0.03%
2019/01/04	11	76.40	10	76.12	75.70	1	6,930	0.01%
2019/01/03	2	77.00	2	77.60	77.20	0	7,041	0.00%
2019/01/02	2	77.55	10	77.99	77.30	-8	7,151	-0.11%
2018/12/28	7	74.21	2	73.80	74.10	5	7,466	0.07%
2018/12/26	2	72.40	8	72.65	71.60	-6	7,653	-0.08%
2018/12/25	0	0.00	1	73.60	73.10	-1	7,647	-0.01%
2018/12/21	13	73.93	18	71.94	73.50	-5	7,630	-0.07%
2018/12/20	25	71.84	34	71.75	73.40	-9	7,589	-0.12%
2018/12/19	42	74.37	4	73.15	71.30	38	7,486	0.51%
2018/12/18	2	80.05	1	79.00	79.00	1	7,334	0.01%
2018/12/17	0	0.00	2	80.90	80.90	-2	7,298	-0.03%
2018/12/14	1	80.70	0	0.00	79.20	1	7,283	0.01%
2018/12/13	2	80.65	3	80.73	80.70	-1	7,234	-0.01%
2018/12/12	2	82.50	2	82.65	81.60	0	7,186	0.00%
2018/12/11	6	80.10	7	80.87	80.00	-1	7,080	-0.01%
2018/12/10	4	81.68	5	81.50	79.20	-1	7,022	-0.01%
2018/12/07	15	78.59	21	76.45	80.20	-6	6,862	-0.09%
2018/12/06	15	79.60	3	80.40	74.10	12	6,722	0.18%
2018/12/05	4	76.93	1	76.40	77.70	3	6,497	0.05%
2018/12/04	6	78.63	4	78.93	77.10	2	6,469	0.03%
2018/12/03	4	78.43	3	78.23	78.80	1	6,434	0.02%
2018/11/30	10	78.66	33	79.57	78.00	-23	6,371	-0.36%
2018/11/29	6	78.27	6	77.35	77.90	0	6,209	0.00%
2018/11/28	6.1	77.84	6	77.30	76.10	0.1	6,073	0.00%
2018/11/27	9	77.00	4	77.85	78.20	5	5,967	0.08%
2018/11/26	8	75.95	2	77.20	76.40	6	5,845	0.10%
2018/11/23	17	75.39	25	76.02	75.60	-8	5,714	-0.14%
2018/11/22	20	73.94	11	74.89	73.80	9	5,505	0.16%
2018/11/21	5	65.06	22	69.40	70.50	-17	5,205	-0.33%
2018/11/20	1	63.70	18	64.21	64.10	-17	4,983	-0.34%
2018/11/19	9	63.98	30	64.23	64.60	-21	4,935	-0.43%
2018/11/16	4	59.50	1	62.30	62.30	3	4,731	0.06%
2018/11/15	2	56.90	6	56.70	56.70	-4	4,649	-0.09%
2018/11/14	4	58.10	0	0.00	57.20	4	4,642	0.09%
2018/11/13	3	56.77	0	0.00	57.30	3	4,631	0.06%
2018/11/07	0	0.00	4	60.10	60.20	-4	4,623	-0.09%
2018/11/06	1	59.50	0	0.00	59.20	1	4,648	0.02%
2018/11/05	3	58.87	2	58.60	58.60	1	4,615	0.02%
2018/11/02	3	60.73	2	61.25	60.10	1	4,580	0.02%
2018/11/01	0	0.00	2	61.60	60.80	-2	4,565	-0.04%
2018/10/31	5	58.44	4	58.80	59.70	1	4,525	0.02%
2018/10/30	8	59.73	2	59.40	59.00	6	4,504	0.13%
2018/10/29	15	58.59	6	57.93	58.70	9	4,479	0.20%
2018/10/26	5	61.76	11	62.64	60.30	-6	4,417	-0.14%
2018/10/25	46	63.04	35	61.16	63.30	11	4,334	0.25%
2018/10/24	57	65.10	24	63.53	63.00	33	4,179	0.79%
2018/10/23	22	68.60	21	69.59	65.90	1	4,012	0.02%
2018/10/22	2	67.30	4	67.18	66.20	-2	3,782	-0.05%
2018/10/19	4	65.40	19	66.11	67.60	-15	3,731	-0.40%
2018/10/18	10	66.99	32	67.03	66.00	-22	3,623	-0.61%
2018/10/17	0	0.00	22	66.82	67.20	-22	3,478	-0.63%
2018/10/16	12	64.88	3	65.47	63.40	9	3,237	0.28%
2018/10/15	37	64.98	35	65.17	65.90	2	3,152	0.06%
2018/10/12	4	62.00	9	62.91	63.80	-5	2,834	-0.18%
2018/10/11	2	57.15	2	59.20	58.00	0	2,746	0.00%
2018/10/09	21	61.12	10	61.80	61.00	11	2,633	0.42%
2018/10/08	14	60.31	26	61.11	62.50	-12	2,566	-0.47%
2018/10/05	15	56.55	17	56.76	58.30	-2	2,235	-0.09%
2018/10/03	1	52.80	1	51.90	51.90	0	2,178	0.00%
2018/10/02	6	54.10	6	53.40	52.80	0	2,215	0.00%
2018/10/01	0	0.00	1	52.90	53.20	-1	2,299	-0.04%
2018/09/27	0	0.00	2	52.40	52.10	-2	2,397	-0.08%
2018/09/26	1	52.90	15	52.17	52.10	-14	2,480	-0.56%
2018/09/25	8	53.21	3	52.40	52.80	5	2,515	0.20%
2018/09/21	0	0.00	8	51.25	51.40	-8	2,522	-0.32%
2018/09/20	6	53.05	5	52.32	51.00	1	2,527	0.04%
2018/09/19	16	51.44	1	50.90	50.70	15	2,520	0.60%
2018/09/18	1	51.50	0	0.00	50.60	1	2,541	0.04%
2018/09/17	2	53.35	17	53.11	53.00	-15	2,582	-0.58%
2018/09/13	1	52.00	0	0.00	52.10	1	2,646	0.04%
2018/09/12	0	0.00	1	51.80	51.70	-1	2,674	-0.04%
2018/09/10	0	0.00	2	53.70	52.60	-2	2,773	-0.07%
2018/09/07	8	57.08	3	56.73	55.00	5	2,856	0.18%
2018/09/06	11	62.27	1	61.00	61.00	10	2,910	0.34%
2018/09/05	1	62.10	1	61.00	61.10	0	3,076	0.00%
2018/09/04	0	0.00	12	62.08	61.80	-12	3,243	-0.37%
2018/09/03	4	62.58	0	0.00	61.60	4	3,298	0.12%
2018/08/31	12	63.14	0	0.00	62.40	12	3,463	0.35%
2018/08/30	0	0.00	11	62.71	62.50	-11	3,675	-0.30%
2018/08/29	0	0.00	2	62.40	63.00	-2	3,818	-0.05%
2018/08/28	28	63.00	29	63.55	62.30	-1	4,051	-0.02%
2018/08/27	1	61.50	1.1	61.30	61.30	-0.1	4,378	0.00%
2018/08/24	2	60.65	0	0.00	60.40	2	4,642	0.04%
2018/08/23	2	61.70	0	0.00	61.70	2	4,728	0.04%
2018/08/21	0	0.00	1	63.70	63.30	-1	4,794	-0.02%
2018/08/20	4	63.78	4	62.78	63.00	0	4,813	0.00%
2018/08/17	5	64.70	11	65.68	63.50	-6	4,855	-0.12%
2018/08/15	3	64.00	2	63.00	62.40	1	5,003	0.02%
2018/08/14	24	63.91	2	62.75	65.00	22	5,035	0.44%
2018/08/13	4	64.68	22	65.06	63.10	-18	5,122	-0.35%
2018/08/10	0	0.00	1	69.20	68.50	-1	5,170	-0.02%
2018/08/09	0	0.00	1	68.80	69.00	-1	5,233	-0.02%
2018/08/08	0	0.00	1	70.60	69.70	-1	5,338	-0.02%
2018/08/06	5	72.80	2	72.30	72.60	3	5,481	0.05%
2018/08/03	6	71.30	2	72.20	71.80	4	5,493	0.07%
2018/08/02	2	69.60	4	70.55	69.00	-2	5,629	-0.04%
2018/07/31	0	0.00	1	67.30	67.20	-1	5,789	-0.02%
2018/07/30	0	0.00	2	66.95	66.80	-2	5,933	-0.03%
2018/07/27	0	0.00	2	69.50	68.50	-2	6,185	-0.03%
2018/07/26	5	70.86	5	70.30	69.10	0	6,384	0.00%
2018/07/25	2	69.40	0	0.00	69.00	2	6,470	0.03%
2018/07/24	3	68.37	0	0.00	69.90	3	6,670	0.04%
2018/07/23	0	0.00	2	68.20	67.10	-2	6,880	-0.03%
2018/07/20	2	71.05	3	72.17	69.20	-1	7,331	-0.01%
2018/07/19	1	69.70	0	0.00	69.00	1	7,533	0.01%
2018/07/18	25	70.29	0	0.00	69.60	25	7,690	0.33%
2018/07/17	8	72.29	25	73.00	71.30	-17	7,892	-0.22%
2018/07/16	3	75.20	17	75.05	74.70	-14	8,350	-0.17%
2018/07/13	2	71.70	1	73.00	72.10	1	8,375	0.01%
2018/07/12	6	69.80	8	70.64	70.90	-2	8,422	-0.02%
2018/07/11	5	68.62	4	68.35	68.00	1	8,458	0.01%
2018/07/10	0	0.00	8	66.50	67.30	-8	8,500	-0.09%
2018/07/09	14	66.90	4	67.70	67.80	10	8,641	0.12%
2018/07/06	0	0.00	1	62.20	62.80	-1	8,858	-0.01%
2018/07/05	24	67.63	0	0.00	65.10	24	8,967	0.27%
2018/07/04	2	69.75	1	71.70	67.50	1	9,071	0.01%
2018/07/03	1	73.50	23	75.62	73.50	-22	9,087	-0.24%
2018/07/02	1	78.30	0	0.00	77.90	1	9,095	0.01%
2018/06/28	4	77.10	3	76.80	76.80	1	9,137	0.01%
2018/06/27	2	77.75	6	78.97	77.10	-4	9,111	-0.04%
2018/06/26	5	80.68	2	81.55	78.20	3	9,109	0.03%
2018/06/25	1	81.80	7	82.27	81.80	-6	9,075	-0.07%
2018/06/22	9	84.01	8	85.24	83.30	1	9,151	0.01%
2018/06/21	3	84.43	5	85.00	85.00	-2	9,106	-0.02%
2018/06/20	6	83.90	7	83.14	82.90	-1	9,071	-0.01%
2018/06/19	3	83.90	1	84.80	83.30	2	9,004	0.02%
2018/06/15	17	84.82	1	88.10	83.50	16	8,952	0.18%
2018/06/14	56	88.25	37	88.57	87.30	19	8,842	0.21%
2018/06/13	1	91.30	0	0.00	88.20	1	8,725	0.01%
2018/06/12	9	89.48	6	88.95	87.30	3	8,543	0.04%
2018/06/11	3	85.53	1	85.60	86.00	2	8,383	0.02%
2018/06/08	6	86.62	60	85.68	84.90	-54	8,330	-0.65%
2018/06/07	13	91.18	9	90.60	89.10	4	8,154	0.05%
2018/06/06	31	89.29	15	89.95	88.80	16	7,921	0.20%
2018/06/05	34	88.99	19	89.74	88.90	15	7,773	0.19%
2018/06/04	27	87.86	3	89.73	87.10	24	7,532	0.32%
2018/06/01	2	85.40	18	83.91	86.30	-16	7,180	-0.22%
2018/05/31	20	75.77	20	72.71	78.50	0	6,909	0.00%
2018/05/30	1	73.80	1	72.70	72.00	0	6,813	0.00%
2018/05/29	2	72.40	0	0.00	72.00	2	6,763	0.03%
2018/05/28	25	74.11	2	74.00	73.90	23	6,727	0.34%
2018/05/25	2	75.30	0	0.00	74.00	2	6,697	0.03%
2018/05/24	3	77.03	24	77.25	77.00	-21	6,643	-0.32%
2018/05/23	5	76.72	5	76.56	77.60	0	6,567	0.00%
2018/05/22	26	74.59	4	75.00	73.40	22	6,431	0.34%
2018/05/21	4	71.75	3	73.27	73.40	1	6,376	0.02%
2018/05/18	2	74.80	2	76.15	74.80	0	6,269	0.00%
2018/05/17	2	78.40	0	0.00	77.80	2	6,178	0.03%
2018/05/16	48	80.53	43	77.30	77.30	5	6,093	0.08%
2018/05/15	30	80.50	30	79.50	79.10	0	5,974	0.00%
2018/05/14	3	80.30	3	80.70	81.20	0	5,886	0.00%
2018/05/11	1	80.50	24	79.15	78.60	-23	5,761	-0.40%
2018/05/10	3	80.43	5	81.40	81.90	-2	5,666	-0.04%
2018/05/09	23	78.80	22	76.89	77.00	1	5,455	0.02%
2018/05/08	6	83.05	5	83.68	80.90	1	5,277	0.02%
2018/05/07	5	81.98	3	82.60	82.80	2	5,180	0.04%
2018/05/04	22	80.95	3	80.60	80.30	19	5,026	0.38%
2018/05/03	55	90.08	81	87.36	86.10	-26	4,759	-0.55%
2018/05/02	33	89.88	29	89.45	91.20	4	4,545	0.09%
2018/04/30	37	90.28	32	89.26	89.20	5	4,420	0.11%
2018/04/27	10	90.00	12	90.22	88.80	-2	4,208	-0.05%
2018/04/26	71	90.57	68	92.19	91.00	3	3,949	0.08%
2018/04/25	22	85.99	14	86.83	88.90	8	3,471	0.23%
2018/04/24	3	82.13	11	83.22	80.90	-8	3,192	-0.25%
2018/04/23	14	84.53	2	85.25	83.00	12	3,014	0.40%
2018/04/20	27	81.91	6	83.65	81.80	21	2,787	0.75%
2018/04/19	8	73.59	9	78.60	78.60	-1	2,277	-0.04%
2018/04/18	4	69.30	0	0.00	71.50	4	2,129	0.19%
2018/04/17	6	71.43	8	69.93	67.30	-2	2,016	-0.10%
2018/04/16	0	0.00	2	72.40	71.50	-2	1,902	-0.11%
2018/04/13	7	70.89	45	70.83	70.50	-38	1,770	-2.15%
2018/04/12	7	67.16	5	67.48	70.00	2	1,579	0.13%
2018/04/11	13	61.60	6	65.60	65.70	7	1,255	0.56%
2018/04/10	40	63.00	36	59.37	59.80	4	1,088	0.37%
2018/04/09	1	55.50	6	58.42	60.90	-5	926	-0.54%
2018/04/02	1	54.90	0	0.00	54.60	1	764	0.13%
2018/03/31	19	55.04	11	54.57	55.20	8	730	1.10%
2018/03/30	0	0.00	1	53.10	52.30	-1	663	-0.15%
2018/03/28	49	54.07	28	52.97	53.00	21	623	3.37%
2018/03/27	3	55.00	2	55.40	53.50	1	598	0.17%
2018/03/26	2	52.50	3	53.70	53.70	-1	488	-0.20%
2018/03/23	2	48.80	0	0.00	48.90	2	449	0.44%
2018/03/15	0	0.00	2	47.20	47.10	-2	392	-0.51%
2018/03/14	0	0.00	2	45.65	46.20	-2	381	-0.52%
2018/02/22	0	0.00	5	42.94	42.65	-5	406	-1.23%
2018/02/21	5	42.18	0	0.00	42.00	5	420	1.19%
2018/02/12	2	41.60	0	0.00	41.50	2	433	0.46%
2018/02/06	2	44.70	0	0.00	44.50	2	496	0.40%
2018/01/17	0	0.00	20	50.20	50.30	-20	668	-2.99%
2018/01/16	2	51.20	0	0.00	50.60	2	672	0.30%
2018/01/15	0	0.00	5	50.20	50.30	-5	651	-0.77%
2018/01/02	0	0.00	10	51.02	51.10	-10	647	-1.54%