全新 (2455)-群益金鼎-嘉義券商分點個股進出

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

全新

(2455)

可現股當沖

股價
144.0
漲跌
▼1.0
漲幅
-0.69%
成交量
1,628張
產業
上市通信網路類股
990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

全新 (2455)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	1	145.00	1	144.00	144.00	0	3,964	0.00%
2024/05/16	2	144.00	2	145.00	145.00	0	4,149	0.00%
2024/05/15	1	142.00	1	145.00	143.50	0	4,204	0.00%
2024/05/14	1	137.50	1	139.00	140.00	0	4,335	0.00%
2024/05/13	1	135.50	1	136.50	137.50	0	4,329	0.00%
2024/05/09	1	144.00	1	140.50	139.50	0	4,354	0.00%
2024/05/08	2	145.50	1	145.00	143.50	1	4,384	0.02%
2024/05/07	3	147.17	2	145.00	144.50	1	4,436	0.02%
2024/05/06	1	148.00	1	149.00	149.50	0	4,486	0.00%
2024/05/03	5	150.50	4	148.50	146.00	1	4,500	0.02%
2024/05/02	4	148.88	1	148.00	148.50	3	4,485	0.07%
2024/04/30	3	153.83	4	155.50	154.50	-1	4,492	-0.02%
2024/04/26	1	144.00	0	0.00	143.00	1	4,456	0.02%
2024/04/25	1	148.50	1	146.50	145.00	0	4,452	0.00%
2024/04/24	1	149.00	1	149.50	149.50	0	4,479	0.00%
2024/04/23	1	145.00	1	146.00	146.00	0	4,514	0.00%
2024/04/22	2	144.50	2	143.00	142.50	0	4,565	0.00%
2024/04/19	1	152.00	1	154.00	147.00	0	4,569	0.00%
2024/04/18	1	151.50	1	154.00	152.50	0	4,568	0.00%
2024/04/17	1	151.50	1	153.50	151.50	0	4,598	0.00%
2024/04/15	0	0.00	2	162.25	159.50	-2	4,610	-0.04%
2024/04/11	1	165.50	1	162.50	163.50	0	4,701	0.00%
2024/04/10	0	0.00	1	168.50	165.00	-1	5,043	-0.02%
2024/04/09	0	168.50	0	0.00	168.00	0	5,185	0.00%
2024/04/08	2	169.25	0	0.00	167.50	2	5,205	0.04%
2024/04/03	0	0.00	1	173.00	173.50	-1	5,165	-0.02%
2024/04/02	0	0.00	2	171.50	172.50	-2	5,215	-0.04%
2024/04/01	1	170.00	1	171.50	171.00	0	5,253	0.00%
2024/03/29	0	0.00	0	169.00	169.50	0	5,256	0.00%
2024/03/28	0.1	168.12	0	0.00	168.00	0.1	5,280	0.00%
2024/03/27	1	174.50	0	0.00	174.50	1	5,242	0.02%
2024/03/26	1	175.50	2	182.50	176.50	-1	5,255	-0.02%
2024/03/25	2	179.50	0	0.00	178.00	2	5,256	0.04%
2024/03/22	3	183.66	0.1	184.00	184.00	2.9	5,234	0.06%
2024/03/21	0	0.00	1	173.00	177.00	-1	5,172	-0.02%
2024/03/19	0	0.00	2	176.50	173.50	-2	5,149	-0.04%
2024/03/18	0	0.00	2	174.50	175.50	-2	5,140	-0.04%
2024/03/15	0.1	172.00	2	173.50	173.00	-1.9	5,132	-0.04%
2024/03/13	1	175.00	3.2	178.81	175.00	-2.2	5,112	-0.04%
2024/03/12	3.2	176.66	1	176.50	178.00	2.2	5,064	0.04%
2024/03/11	2	170.75	2.3	170.83	171.50	-0.3	5,037	-0.01%
2024/03/08	5.3	177.14	5	174.60	170.50	0.3	5,015	0.01%
2024/03/07	4	186.13	7	184.29	184.00	-3	4,882	-0.06%
2024/03/06	6	183.00	0	0.00	180.50	6	4,769	0.13%
2024/03/05	2	185.75	6.1	187.75	188.50	-4.1	4,763	-0.09%
2024/03/04	4	178.38	3	178.83	181.00	1	4,575	0.02%
2024/03/01	7	169.43	12	171.58	176.00	-5	4,466	-0.11%
2024/02/29	1	161.50	1	160.50	163.50	0	4,404	0.00%
2024/02/27	1	167.00	2	162.00	164.00	-1	4,654	-0.02%
2024/02/26	4	164.75	1	164.00	167.50	3	4,830	0.06%
2024/02/22	4	167.00	1	167.00	165.50	3	4,707	0.06%
2024/02/21	3	160.00	3.2	163.81	166.00	-0.2	4,584	0.00%
2024/02/20	0	0.00	4	158.00	159.00	-4	4,401	-0.09%
2024/02/19	8	153.50	3	156.33	156.50	5	4,299	0.12%
2024/02/16	1	144.00	1	144.50	146.50	0	4,133	0.00%
2024/02/15	0	0.00	3.2	141.90	147.00	-3.2	4,079	-0.08%
2024/02/02	2	134.50	1	135.00	133.50	1	3,931	0.03%
2024/02/01	2	135.50	1	132.50	133.50	1	3,939	0.03%
2024/01/31	1	134.00	0	0.00	135.00	1	3,968	0.03%
2024/01/30	1	132.50	2	133.00	134.00	-1	4,080	-0.02%
2024/01/29	0	0.00	3	129.50	131.50	-3	4,041	-0.07%
2024/01/26	2	124.00	1	126.00	126.50	1	4,003	0.02%
2024/01/25	1	125.00	2	124.00	124.00	-1	4,007	-0.02%
2024/01/24	0	0.00	2	128.50	125.50	-2	4,067	-0.05%
2024/01/23	2	126.25	0	0.00	126.00	2	4,134	0.05%
2024/01/22	1	125.00	0	0.00	125.50	1	4,183	0.02%
2024/01/19	1	122.00	1	123.00	123.50	0	4,178	0.00%
2024/01/18	1	123.00	0	0.00	122.00	1	4,170	0.02%
2024/01/17	1	124.50	2	123.50	124.00	-1	4,174	-0.02%
2024/01/16	2	125.75	1	124.50	124.50	1	4,135	0.02%
2024/01/15	2	126.50	1	127.00	126.50	1	4,079	0.02%
2024/01/12	4	127.75	4	126.63	126.50	0	4,063	0.00%
2024/01/11	3	128.83	4	129.13	129.50	-1	4,038	-0.02%
2024/01/10	2	130.00	1.2	130.87	129.50	0.9	4,025	0.02%
2024/01/09	0	0.00	1	134.00	132.50	-1	4,056	-0.02%
2024/01/08	2	132.75	1	131.50	132.00	1	4,059	0.02%
2024/01/05	3	132.50	2	133.25	132.00	1	4,041	0.02%
2024/01/04	5.3	134.15	5	133.20	132.50	0.3	3,956	0.01%
2024/01/03	2.1	144.36	1	141.50	141.50	1.1	3,615	0.03%
2024/01/02	1	161.00	0	0.00	157.00	1	3,512	0.03%
2023/12/29	2	160.25	3	160.33	160.50	-1	3,633	-0.03%
2023/12/28	4	164.25	3	163.83	160.00	1	3,687	0.03%
2023/12/27	1	162.50	1	164.00	163.50	0	3,651	0.00%
2023/12/26	1	159.00	2	162.50	162.00	-1	3,633	-0.03%
2023/12/25	1	161.50	1	161.50	159.00	0	3,592	0.00%
2023/12/20	0	0.00	1	160.50	160.00	-1	3,525	-0.03%
2023/12/15	1	159.50	0	0.00	158.00	1	3,569	0.03%
2023/12/14	3.1	160.79	2	162.75	159.00	1.1	3,608	0.03%
2023/12/13	1	162.50	1	162.00	164.00	0	3,610	0.00%
2023/12/12	0	0.00	1	164.00	162.50	-1	3,641	-0.03%
2023/12/11	1	164.00	0	0.00	164.50	1	3,677	0.03%
2023/12/07	1	165.00	0	0.00	164.00	1	3,750	0.03%
2023/12/06	0	0.00	1	169.50	167.00	-1	3,831	-0.03%
2023/12/05	1	167.00	0	0.00	167.00	1	3,825	0.03%
2023/12/01	1.1	171.09	1	170.00	170.00	0.1	3,929	0.00%
2023/11/30	8	172.94	7	173.00	171.50	1	3,994	0.03%
2023/11/29	4	170.63	4.1	171.23	170.50	-0.1	4,063	0.00%
2023/11/28	3	165.50	3	167.67	169.00	0	4,114	0.00%
2023/11/27	3.1	166.10	1	168.00	164.00	2.1	4,308	0.05%
2023/11/24	6	173.84	9	176.06	176.00	-3	4,453	-0.07%
2023/11/21	1	155.50	1	155.50	155.50	0	4,100	0.00%
2023/11/17	1	152.00	1	154.00	153.00	0	4,080	0.00%
2023/11/16	1	156.00	1	154.00	153.00	0	4,098	0.00%
2023/11/13	2	155.25	2.5	155.80	155.00	-0.5	4,093	-0.01%
2023/11/10	1	155.50	0	0.00	155.50	1	4,087	0.02%
2023/11/09	1	154.00	1	156.50	156.50	0	4,112	0.00%
2023/11/08	0	0.00	1	155.00	156.00	-1	4,101	-0.02%
2023/11/07	1	152.50	4.2	158.73	157.50	-3.2	4,078	-0.08%
2023/11/06	0	0.00	1	144.50	150.00	-1	3,926	-0.03%
2023/11/03	2	145.50	1	147.00	145.50	1	3,975	0.03%
2023/11/02	0	0.00	0.2	142.50	142.00	-0.2	3,970	-0.01%
2023/11/01	1	142.50	0	0.00	142.50	1	3,985	0.03%
2023/10/31	2	149.75	4	151.25	147.00	-2	4,093	-0.05%
2023/10/27	1	140.50	0	0.00	139.50	1	4,130	0.02%
2023/10/25	1	149.50	1	151.00	147.50	0	4,582	0.00%
2023/10/24	0	0.00	1	143.50	144.50	-1	4,577	-0.02%
2023/10/19	2.1	145.36	0	0.00	145.50	2.1	5,073	0.04%
2023/10/18	0.1	143.50	0	0.00	147.50	0.1	5,182	0.00%
2023/10/17	6	156.33	3	152.83	152.00	3	5,180	0.06%
2023/10/16	0	0.00	1	158.00	159.00	-1	5,236	-0.02%
2023/10/13	0	0.00	2	154.50	155.00	-2	5,328	-0.04%
2023/10/11	1	154.50	2	153.75	153.00	-1	5,451	-0.02%
2023/10/06	4	156.88	10	156.20	154.00	-6	5,560	-0.11%
2023/10/05	10	157.10	4	156.63	158.00	6	5,573	0.11%
2023/10/04	3	151.17	2	153.00	155.50	1	5,506	0.02%
2023/10/03	1	150.00	0	0.00	150.00	1	5,461	0.02%
2023/10/02	2	149.75	2	150.00	150.00	0	5,539	0.00%
2023/09/28	1	147.00	2	148.50	148.00	-1	5,585	-0.02%
2023/09/22	2	143.50	3	143.50	147.50	-1	5,746	-0.02%
2023/09/21	2	149.00	3	145.67	146.50	-1	5,750	-0.02%
2023/09/20	4	149.63	2	149.25	148.00	2	5,728	0.03%
2023/09/18	2	154.50	1	154.50	154.50	1	5,654	0.02%
2023/09/14	0	0.00	2	149.75	149.50	-2	5,577	-0.04%
2023/09/13	1	148.00	2	145.00	145.00	-1	5,586	-0.02%
2023/09/12	3	147.67	3	148.50	147.50	0	5,660	0.00%
2023/09/11	4	149.38	4	149.88	145.50	0	5,723	0.00%
2023/09/07	4	152.88	3	153.83	154.00	1	5,683	0.02%
2023/09/06	1	148.50	2.1	150.98	151.50	-1.1	5,660	-0.02%
2023/09/05	3	150.00	0	0.00	151.50	3	5,654	0.05%
2023/09/04	2	149.50	2	149.50	151.00	0	5,644	0.00%
2023/09/01	1	144.00	4	144.50	146.50	-3	5,626	-0.05%
2023/08/31	6.6	146.49	6.1	145.49	146.00	0.5	5,646	0.01%
2023/08/30	2.1	143.68	4.6	145.90	147.00	-2.4	5,504	-0.04%
2023/08/29	0	0.00	5	132.40	134.00	-5	5,393	-0.09%
2023/08/18	1.1	126.73	2	130.00	126.00	-0.9	5,694	-0.02%
2023/08/14	1	126.00	0	0.00	123.00	1	5,663	0.02%
2023/08/10	1	129.00	0	0.00	130.50	1	5,611	0.02%
2023/08/09	0	0.00	1	131.00	132.50	-1	5,629	-0.02%
2023/08/08	2.1	128.47	2	130.50	128.50	0.1	5,557	0.00%
2023/08/07	0	0.00	1	128.00	128.00	-1	5,543	-0.02%
2023/08/04	0	0.00	2	132.50	131.50	-2	5,513	-0.04%
2023/08/02	3	125.67	1	131.00	124.50	2	5,356	0.04%
2023/08/01	0.2	124.50	0	0.00	126.50	0.2	5,307	0.00%
2023/07/31	0.1	134.50	1	135.00	132.50	-0.9	5,218	-0.02%
2023/07/28	0	0.00	6.4	127.40	128.50	-6.4	4,949	-0.13%
2023/07/27	2	117.25	0	0.00	117.00	2	4,814	0.04%
2023/07/26	1	117.00	1	119.00	116.50	0	4,891	0.00%
2023/07/25	2.4	121.13	0	0.00	119.00	2.4	4,949	0.05%
2023/07/24	31	132.26	36	131.38	126.50	-5	4,839	-0.10%
2023/07/21	0	0.00	5	123.00	123.50	-5	4,566	-0.11%
2023/07/20	2	118.00	0	0.00	117.50	2	4,509	0.04%
2023/07/19	1	119.00	0	0.00	117.50	1	4,523	0.02%
2023/07/18	5	119.40	5.1	118.93	120.50	-0.1	4,571	0.00%
2023/07/17	1	112.50	0	0.00	112.50	1	4,579	0.02%
2023/07/14	2	115.00	1	115.50	115.50	1	4,635	0.02%
2023/07/13	9.1	120.07	2	122.25	115.50	7.1	4,575	0.16%
2023/07/12	4	126.13	1	124.50	123.50	3	4,472	0.07%
2023/07/11	0	0.00	5	123.90	125.00	-5	4,482	-0.11%
2023/07/07	3	117.83	0	0.00	117.00	3	4,499	0.07%
2023/07/04	1	118.00	0	0.00	117.00	1	4,605	0.02%
2023/06/21	1	124.00	0	0.00	126.00	1	5,100	0.02%
2023/06/20	1	125.00	0	0.00	126.00	1	5,110	0.02%
2023/06/19	0	0.00	2	123.50	127.00	-2	5,140	-0.04%
2023/06/16	2	123.75	1	123.00	123.00	1	5,157	0.02%
2023/06/15	2	127.00	4	129.75	126.00	-2	5,209	-0.04%
2023/06/13	1	121.00	3	123.67	124.00	-2	5,297	-0.04%
2023/06/12	0	0.00	1	122.00	122.00	-1	5,241	-0.02%
2023/06/09	2	121.75	1	121.50	121.00	1	5,197	0.02%
2023/06/08	0	0.00	1	117.50	116.00	-1	5,118	-0.02%
2023/06/07	12	117.00	7	118.00	119.00	5	5,052	0.10%
2023/06/06	4	111.75	6	114.75	114.50	-2	4,919	-0.04%
2023/06/05	12	114.04	13	115.15	115.50	-1	4,827	-0.02%
2023/06/02	6	110.92	4	114.25	113.00	2	4,773	0.04%
2023/06/01	3	107.17	15	107.37	108.00	-12	4,602	-0.26%
2023/05/31	1	101.00	11	105.55	104.50	-10	4,483	-0.22%
2023/05/30	5	96.92	3	97.97	98.20	2	4,340	0.05%
2023/05/29	0	0.00	1	100.50	100.00	-1	4,322	-0.02%
2023/05/26	2	100.00	5	99.94	100.00	-3	4,236	-0.07%
2023/05/25	3	96.37	3	97.03	95.40	0	4,159	0.00%
2023/05/24	0	0.00	1	95.80	95.80	-1	4,174	-0.02%
2023/05/23	3	95.33	3	95.87	95.90	0	4,205	0.00%
2023/05/22	1	95.90	2	96.70	96.80	-1	4,254	-0.02%
2023/05/19	1	95.20	0	0.00	94.50	1	4,349	0.02%
2023/05/18	0	0.00	2	96.20	96.10	-2	4,403	-0.05%
2023/05/17	1	93.80	0	0.00	94.60	1	4,431	0.02%
2023/05/10	2	96.40	0	0.00	96.40	2	4,527	0.04%
2023/05/09	1	99.40	1	97.50	98.20	0	4,539	0.00%
2023/05/08	3	98.73	0	0.00	98.80	3	4,567	0.07%
2023/05/05	2	98.60	1	99.00	98.80	1	4,625	0.02%
2023/05/04	7	95.94	1	96.60	97.00	6	4,636	0.13%
2023/05/03	6	94.42	5	94.34	94.10	1	4,709	0.02%
2023/05/02	1	98.00	2	99.15	96.30	-1	4,761	-0.02%
2023/04/28	3	96.50	2.1	95.83	96.50	0.9	4,786	0.02%
2023/04/27	0	0.00	1	88.00	88.20	-1	4,705	-0.02%
2023/04/26	7	88.19	4	88.78	88.70	3	4,709	0.06%
2023/04/25	3.1	89.61	0	0.00	89.70	3.1	4,719	0.07%
2023/04/21	5	99.56	3	99.60	97.10	2	4,736	0.04%
2023/04/20	7	99.27	5	99.78	100.00	2	4,759	0.04%
2023/04/19	4	98.33	5	98.82	99.10	-1	4,809	-0.02%
2023/04/18	0	0.00	2	96.20	95.30	-2	4,765	-0.04%
2023/04/17	4	94.93	4	95.13	95.60	0	4,800	0.00%
2023/04/14	3	93.90	2	93.75	94.40	1	4,792	0.02%
2023/04/13	3	96.10	4	94.90	94.70	-1	4,716	-0.02%
2023/04/12	3	98.30	2	98.00	98.00	1	4,676	0.02%
2023/04/11	10	101.50	5	101.00	100.00	5	4,643	0.11%
2023/04/10	3	98.24	8	97.20	99.90	-5	4,568	-0.11%
2023/04/07	4	95.70	5	95.08	94.50	-1	4,466	-0.02%
2023/04/06	0	0.00	2	94.10	94.50	-2	4,418	-0.05%
2023/03/31	2	91.44	1	91.10	92.30	1	4,399	0.02%
2023/03/30	5	91.22	22	90.95	90.40	-17	4,383	-0.39%
2023/03/29	38	95.30	37	96.12	91.30	1	4,350	0.02%
2023/03/28	11	91.78	19	92.62	93.10	-8	4,040	-0.20%
2023/03/27	5	91.46	4	91.90	90.90	1	3,953	0.03%
2023/03/24	2	90.15	3	90.53	90.10	-1	3,941	-0.02%
2023/03/23	9	89.30	3	89.53	89.60	6	3,888	0.15%
2023/03/22	26	89.20	0	0.00	89.80	26	3,851	0.67%
2023/03/21	1	89.70	1	90.20	90.20	0	3,808	0.00%
2023/03/20	3	91.30	4	91.53	91.90	-1	3,736	-0.03%
2023/03/17	3	87.30	27.1	88.35	90.50	-24.1	3,579	-0.67%
2023/03/16	2	83.90	1	82.70	83.10	1	3,357	0.03%
2023/03/15	2	83.50	2	84.45	83.80	0	3,378	0.00%
2023/03/14	0	0.00	2	83.00	82.10	-2	3,383	-0.06%
2023/03/13	2	80.50	0	0.00	81.90	2	3,419	0.06%
2023/03/08	1	84.90	0	0.00	85.50	1	3,514	0.03%
2023/03/06	0	0.00	1	84.30	85.40	-1	3,562	-0.03%
2023/03/03	1	82.10	1	83.40	83.60	0	3,768	0.00%
2023/03/02	2	82.45	1	82.30	82.40	1	4,004	0.02%
2023/03/01	1	82.50	2	82.50	82.70	-1	4,089	-0.02%
2023/02/24	5	84.90	0	0.00	84.50	5	4,066	0.12%
2023/02/22	1	85.40	0	0.00	84.60	1	4,100	0.02%
2023/02/21	5	87.00	0	0.00	87.50	5	4,199	0.12%
2023/02/20	2	87.65	1	87.20	87.20	1	4,190	0.02%
2023/02/17	15	88.89	6	88.73	88.80	9	4,141	0.22%
2023/02/16	6	87.12	6	87.20	86.90	0	4,046	0.00%
2023/02/15	3	85.27	12	85.54	85.30	-9	4,063	-0.22%
2023/02/14	10	84.30	0	0.00	84.00	10	4,052	0.25%
2023/02/13	2	84.60	0	0.00	84.40	2	4,071	0.05%
2023/02/10	1	80.10	1	81.20	83.00	0	4,073	0.00%
2023/02/08	1	83.00	7	84.19	84.80	-6	4,039	-0.15%
2023/02/07	2	84.20	1	85.30	83.60	1	3,985	0.03%
2023/02/06	1	82.20	1	83.50	84.80	0	3,960	0.00%
2023/02/03	4	84.68	2	84.60	84.30	2	3,922	0.05%
2023/02/02	0	0.00	5	87.36	87.90	-5	3,886	-0.13%
2023/02/01	10	86.51	3	87.03	85.90	7	3,892	0.18%
2023/01/30	0	0.00	2	86.70	87.50	-2	3,704	-0.05%
2023/01/17	2	79.80	0	0.00	79.60	2	3,590	0.06%
2023/01/16	2	78.50	2	78.85	79.00	0	3,571	0.00%
2023/01/13	0	0.00	2	77.30	77.60	-2	3,540	-0.06%
2023/01/11	1	80.80	1	80.50	80.20	0	3,456	0.00%
2023/01/10	0	0.00	2	80.65	81.40	-2	3,384	-0.06%
2023/01/09	7	80.26	12	79.71	80.00	-5	3,221	-0.16%
2023/01/06	1	73.50	2	73.80	74.40	-1	3,036	-0.03%
2023/01/05	2	71.65	3	71.93	72.20	-1	2,976	-0.03%
2023/01/04	0	0.00	1	70.60	70.50	-1	2,915	-0.03%
2022/12/30	3	69.00	3	68.73	69.00	0	2,897	0.00%
2022/12/29	9	68.16	5	69.00	69.20	4	2,892	0.14%
2022/12/28	1	67.70	0	0.00	67.70	1	2,935	0.03%
2022/12/27	0	0.00	2	69.35	69.70	-2	2,880	-0.07%
2022/12/23	1	65.20	1	65.50	67.00	0	2,843	0.00%
2022/12/22	1	66.90	0	0.00	67.00	1	2,856	0.04%
2022/12/21	0	0.00	1	65.70	65.70	-1	2,886	-0.03%
2022/12/20	0	0.00	1	65.80	65.80	-1	2,913	-0.03%
2022/12/19	1	68.50	1	68.40	67.00	0	2,919	0.00%
2022/12/16	3	68.57	1	68.30	68.10	2	2,915	0.07%
2022/12/15	1	71.40	0	0.00	70.70	1	2,874	0.03%
2022/12/14	2	72.10	2	72.10	72.80	0	2,860	0.00%
2022/12/13	5	72.06	4	71.60	70.80	1	2,867	0.03%
2022/12/09	1	72.40	5	71.62	71.30	-4	2,870	-0.14%
2022/12/08	2	71.10	1	71.80	71.60	1	2,861	0.03%
2022/12/07	3	74.10	0	0.00	72.20	3	2,855	0.11%
2022/12/06	2	75.25	0	0.00	75.00	2	2,834	0.07%
2022/12/05	1	77.60	0	0.00	77.80	1	2,810	0.04%
2022/12/02	0.1	86.00	0	0.00	78.80	0.1	2,763	0.00%
2022/11/30	1	77.70	0	0.00	78.50	1	2,688	0.04%
2022/11/29	2	76.45	1	77.20	77.40	1	2,688	0.04%
2022/11/28	5	79.34	2	79.45	79.40	3	2,640	0.11%
2022/11/25	6	81.05	5	80.66	80.60	1	2,637	0.04%
2022/11/24	1	80.00	2	79.00	80.70	-1	2,504	-0.04%
2022/11/23	0	0.00	7	74.96	73.40	-7	2,254	-0.31%
2022/11/21	3	69.63	0	0.00	68.50	3	2,166	0.14%
2022/11/14	1	67.60	0	0.00	68.00	1	1,981	0.05%
2022/11/10	0	0.00	2	65.80	66.50	-2	1,886	-0.11%
2022/10/20	0	0.00	4	56.60	58.40	-4	1,870	-0.21%
2022/10/19	4	59.20	4	60.10	58.20	0	1,872	0.00%
2022/10/18	4	59.10	0	0.00	58.50	4	1,861	0.21%
2022/10/17	1	56.40	1	58.20	59.00	0	1,857	0.00%
2022/10/06	0	0.00	1	57.10	59.00	-1	1,827	-0.05%
2022/10/05	0	60.00	0	0.00	58.40	0	1,820	0.00%
2022/09/30	0	0.00	3	55.20	56.60	-3	1,781	-0.17%
2022/09/29	3	54.50	0	0.00	55.00	3	1,792	0.17%
2022/09/28	0	0.00	1	53.90	53.30	-1	1,812	-0.06%
2022/09/27	2	56.35	2	56.50	56.50	0	1,784	0.00%
2022/09/22	0	0.00	2	62.00	62.10	-2	1,808	-0.11%
2022/09/08	2	67.80	2	67.80	68.50	0	2,031	0.00%
2022/09/05	3	68.33	0	0.00	67.50	3	2,045	0.15%
2022/09/01	2	75.40	2	72.10	72.10	0	2,011	0.00%
2022/08/31	1	76.80	0	0.00	76.20	1	1,961	0.05%
2022/08/26	0	73.60	0	0.00	73.60	0	1,964	0.00%
2022/08/25	0	73.50	1	72.30	73.50	-1	1,976	-0.05%
2022/08/24	1	71.10	1	70.60	70.60	0	2,000	0.00%
2022/08/11	0	0.00	1	68.00	68.40	-1	2,312	-0.04%
2022/08/10	1	66.90	0	0.00	66.90	1	2,370	0.04%
2022/08/05	0	0.00	1	67.50	67.20	-1	2,473	-0.04%
2022/08/04	1	65.80	0	0.00	66.20	1	2,508	0.04%
2022/08/02	0	0.00	1	69.30	69.50	-1	2,488	-0.04%
2022/08/01	5	72.02	0	0.00	71.00	5	2,490	0.20%
2022/07/29	0	0.00	2	72.70	73.30	-2	2,503	-0.08%
2022/07/28	2	69.20	3	70.53	70.50	-1	2,511	-0.04%
2022/07/27	2	67.60	1	68.20	69.80	1	2,512	0.04%
2022/07/26	1	74.30	0	0.00	72.90	1	2,463	0.04%
2022/07/22	2	76.10	0	0.00	75.10	2	2,792	0.07%
2022/07/20	0	0.00	1	74.30	74.20	-1	2,879	-0.03%
2022/07/15	0	0.00	1	72.10	72.10	-1	3,008	-0.03%
2022/07/13	0	0.00	1	69.00	69.10	-1	3,037	-0.03%
2022/07/12	1	68.00	0	0.00	66.70	1	3,056	0.03%
2022/07/11	0	0.00	2	69.90	70.90	-2	3,063	-0.07%
2022/07/08	1	70.70	1	70.30	71.30	0	3,071	0.00%
2022/07/07	3	68.23	1	66.70	68.60	2	3,060	0.07%
2022/07/06	3	68.90	2	69.80	67.30	1	3,096	0.03%
2022/07/05	0	68.17	0	0.00	68.30	0	3,129	0.00%
2022/07/04	1	67.10	1	69.00	67.10	0	3,235	0.00%
2022/07/01	1	69.88	0	0.00	67.10	1	3,274	0.03%
2022/06/15	0	94.00	0	0.00	94.40	0	3,008	0.00%
2022/06/10	2	96.15	0	0.00	96.20	2	3,044	0.07%
2022/06/09	1	97.00	2	97.85	97.50	-1	3,054	-0.03%
2022/06/08	1	97.00	0	0.00	96.90	1	3,085	0.03%
2022/06/07	1	96.50	3	96.70	98.40	-2	3,118	-0.06%
2022/06/06	2	97.80	1	99.00	98.20	1	3,115	0.03%
2022/06/02	0	97.90	1	98.00	98.00	-1	3,070	-0.03%
2022/06/01	3	97.50	5	97.44	97.70	-2	3,071	-0.07%
2022/05/31	1	97.80	0	0.00	97.10	1	3,024	0.03%
2022/05/25	0	0.00	1	86.90	88.00	-1	2,774	-0.04%
2022/05/24	2	88.10	1	88.70	86.20	1	2,787	0.04%
2022/05/18	6	93.80	6	92.48	92.00	0	2,746	0.00%
2022/05/17	1	91.00	6	91.70	92.70	-5	2,701	-0.19%
2022/05/16	8	90.83	8	91.39	89.70	0	2,711	0.00%
2022/05/13	6	91.07	6	91.40	90.80	0	2,769	0.00%
2022/05/12	10	90.81	9	90.11	89.80	1	2,824	0.04%
2022/05/11	1	88.00	0	0.00	88.60	1	2,817	0.04%
2022/05/10	0	0.00	1	86.20	88.00	-1	2,836	-0.04%
2022/05/09	0.1	88.90	1	87.50	87.20	-1	2,825	-0.03%
2022/05/06	3	89.50	0	0.00	90.50	3	2,837	0.11%
2022/05/05	2	91.90	0	0.00	92.70	2	2,808	0.07%
2022/05/04	7	89.51	7	89.99	90.50	0	2,774	0.00%
2022/05/03	7.1	87.81	7	87.96	89.10	0.1	2,749	0.00%
2022/04/29	1	86.56	3	88.23	86.80	-2	2,698	-0.07%
2022/04/28	8	85.85	7	86.46	83.40	1	2,581	0.04%
2022/04/27	4	88.78	1	88.80	88.60	3	2,381	0.13%
2022/04/26	1	93.60	2	94.95	93.10	-1	2,319	-0.04%
2022/04/25	1	93.71	1	94.60	93.60	0	2,307	0.00%
2022/04/22	3	95.70	1	96.60	96.80	2	2,295	0.09%
2022/04/21	0.2	97.83	0	0.00	96.00	0.2	2,266	0.01%
2022/04/20	0.1	93.02	0	0.00	92.60	0.1	2,261	0.00%
2022/04/14	0	0.00	1	96.00	95.90	-1	2,355	-0.04%
2022/04/12	0	96.00	0	0.00	95.80	0	2,409	0.00%
2022/04/11	1	98.50	0	0.00	96.70	1	2,395	0.04%
2022/04/08	1	100.00	0	0.00	99.40	1	2,332	0.04%
2022/04/07	1.1	104.86	0	105.50	101.50	1	2,220	0.05%
2022/04/01	1	112.00	0	0.00	112.50	1	2,221	0.05%
2022/03/31	1	113.50	0	0.00	113.50	1	2,289	0.04%
2022/03/29	0	0.00	1	120.00	119.50	-1	2,310	-0.04%
2022/03/28	0	115.50	0	0.00	117.00	0	2,295	0.00%
2022/03/25	0	0.00	1	119.50	116.00	-1	2,297	-0.04%
2022/03/22	1	118.50	2	118.75	119.00	-1	2,339	-0.04%
2022/03/21	0	119.00	0	0.00	118.50	0	2,362	0.00%
2022/03/16	0	0.00	1	114.00	114.50	-1	2,428	-0.04%
2022/03/15	7	115.00	0	0.00	113.00	7	2,443	0.29%
2022/03/14	0	0.00	2	115.25	118.00	-2	2,460	-0.08%
2022/03/11	1	113.00	0	0.00	113.50	1	2,474	0.04%
2022/03/10	1	114.00	0	0.00	115.00	1	2,469	0.04%
2022/03/09	2	110.75	0	0.00	109.00	2	2,459	0.08%
2022/03/08	0	0.00	5	111.50	111.50	-5	2,530	-0.20%
2022/03/07	0	113.00	0	0.00	112.50	0	2,599	0.00%
2022/03/04	0.1	116.50	0	0.00	116.50	0.1	2,875	0.00%
2022/02/25	0	0.00	2	112.50	111.50	-2	3,617	-0.06%
2022/02/23	0	0.00	10	115.00	116.00	-10	3,847	-0.26%
2022/02/17	0	0.00	0	117.50	117.50	0	4,102	0.00%
2022/02/16	1	118.00	0	0.00	118.50	1	4,114	0.02%
2022/02/15	2	117.01	0	0.00	116.50	2	4,094	0.05%
2022/02/14	2	118.75	1	117.00	117.50	1	4,050	0.02%
2022/02/11	1	127.50	2	126.75	127.00	-1	4,009	-0.02%
2022/02/10	2	129.25	0	0.00	129.00	2	3,985	0.05%
2022/02/09	1	132.00	0	0.00	131.50	1	3,988	0.03%
2022/02/08	11	130.05	0	0.00	133.50	11	4,011	0.27%
2022/01/24	0	0.00	1	125.50	127.00	-1	4,423	-0.02%
2022/01/17	1.1	129.42	0	0.00	130.00	1.1	5,211	0.02%
2022/01/13	0	127.50	2	127.00	128.00	-2	5,292	-0.04%
2022/01/12	1.1	123.57	1.2	121.65	125.50	-0.1	5,289	0.00%
2022/01/10	0.1	131.00	0	0.00	130.00	0.1	5,200	0.00%
2022/01/07	0	0.00	1	131.00	130.00	-1	5,196	-0.02%
2022/01/05	0	0.00	1	138.50	139.50	-1	5,139	-0.02%
2022/01/03	0	0.00	1	145.00	146.00	-1	5,189	-0.02%
2021/12/29	0	0.00	1.2	143.86	145.00	-1.2	5,343	-0.02%
2021/12/27	0	149.00	0	0.00	148.50	0	5,321	0.00%
2021/12/24	0	0.00	4	145.75	145.50	-4	5,259	-0.08%
2021/12/23	1.2	142.20	1	142.00	143.00	0.2	5,230	0.00%
2021/12/21	0.1	138.50	0	0.00	140.50	0.1	5,236	0.00%
2021/12/16	0.1	141.00	0	0.00	142.50	0.1	5,243	0.00%
2021/12/14	3	139.33	0	0.00	138.00	3	5,245	0.06%
2021/12/13	3	142.50	1	142.00	143.50	2	5,252	0.04%
2021/12/10	1	138.50	0	0.00	140.00	1	5,266	0.02%
2021/12/03	0	0.00	2	148.00	147.50	-2	5,283	-0.04%
2021/12/02	3	146.00	8	146.50	144.50	-5	5,283	-0.09%
2021/12/01	1	150.50	1.1	151.45	152.00	-0.1	5,229	0.00%
2021/11/30	4	157.75	4	154.50	153.00	0	5,197	0.00%
2021/11/29	3	145.50	2.1	144.76	153.00	0.9	5,019	0.02%
2021/11/26	1	145.50	1	144.97	145.00	0	4,902	0.00%
2021/11/25	5	152.70	2.1	148.95	146.00	2.9	4,822	0.06%
2021/11/24	11	147.14	8.3	148.50	149.50	2.8	4,623	0.06%
2021/11/23	10	144.55	15	145.50	144.00	-5	4,441	-0.11%
2021/11/22	13	143.77	8	145.50	146.00	5	4,339	0.12%
2021/11/19	4	138.88	3	138.83	141.00	1	4,264	0.02%
2021/11/16	1.3	136.12	1	137.00	134.00	0.3	4,142	0.01%
2021/11/12	0	0.00	2	132.75	134.00	-2	4,094	-0.05%
2021/11/11	0.1	132.50	0	0.00	132.50	0.1	4,081	0.00%
2021/11/10	1	134.00	1	131.50	136.00	0	4,047	0.00%
2021/11/08	0	0.00	3	133.00	133.00	-3	4,025	-0.07%
2021/11/05	6	133.92	1	134.50	134.00	5	4,010	0.12%
2021/11/04	3	136.83	4.2	133.81	132.50	-1.2	4,007	-0.03%
2021/11/03	0	0.00	1	140.00	140.00	-1	3,876	-0.03%
2021/11/02	1	145.50	0	0.00	137.50	1	3,798	0.03%
2021/11/01	2	144.25	4	143.88	144.50	-2	3,692	-0.05%
2021/10/29	1.1	142.00	11	142.50	140.50	-9.9	3,613	-0.27%
2021/10/28	4	146.13	7	146.07	144.00	-3	3,397	-0.09%
2021/10/27	13	138.77	8	138.88	139.50	5	3,132	0.16%
2021/10/25	1.2	132.67	0	0.00	133.00	1.2	2,937	0.04%
2021/10/22	1	131.00	2	130.50	133.00	-1	2,987	-0.03%
2021/10/20	0	0.00	1	127.00	127.50	-1	2,976	-0.03%
2021/10/19	0	0.00	1	126.00	124.50	-1	3,046	-0.03%
2021/10/15	1	122.50	0	0.00	121.50	1	3,215	0.03%
2021/10/12	1	124.00	0	0.00	122.50	1	3,267	0.03%
2021/10/08	1	127.50	2	127.75	127.50	-1	3,256	-0.03%
2021/10/07	0	0.00	1	126.50	126.50	-1	3,223	-0.03%
2021/09/27	1	125.00	1	124.50	124.50	0	4,134	0.00%
2021/09/22	1	124.50	1	126.00	124.50	0	4,473	0.00%
2021/09/17	0	0.00	1	122.50	125.50	-1	4,586	-0.02%
2021/09/16	1	123.50	1	124.00	123.50	0	4,857	0.00%
2021/09/14	0	0.00	7	128.29	129.50	-7	4,986	-0.14%
2021/09/13	2	130.50	0	0.00	130.50	2	5,019	0.04%
2021/09/10	1	132.50	2	134.50	136.00	-1	5,024	-0.02%
2021/09/08	2	129.00	0	0.00	127.50	2	5,018	0.04%
2021/09/07	1	138.00	1	133.50	137.00	0	4,964	0.00%
2021/09/06	3	138.83	1	141.00	136.50	2	4,959	0.04%
2021/09/03	3	138.33	0	0.00	138.00	3	4,965	0.06%
2021/09/02	4	136.13	3	135.50	139.50	1	5,163	0.02%
2021/09/01	2	137.00	5	138.60	139.50	-3	5,078	-0.06%
2021/08/30	1	127.50	0	0.00	127.00	1	4,956	0.02%
2021/08/27	0	0.00	1	127.00	124.50	-1	4,946	-0.02%
2021/08/26	3	126.83	0	0.00	126.00	3	4,942	0.06%
2021/08/25	1	127.50	0	0.00	129.00	1	4,943	0.02%
2021/08/24	1	123.50	1	124.50	123.50	0	4,941	0.00%
2021/08/23	2	117.50	1	116.50	121.00	1	4,923	0.02%
2021/08/19	2	114.00	0	0.00	111.50	2	4,983	0.04%
2021/08/18	0	0.00	1	115.00	118.00	-1	4,995	-0.02%
2021/08/06	0	0.00	4	133.50	131.50	-4	4,979	-0.08%
2021/08/02	2	133.75	0	0.00	134.00	2	5,068	0.04%
2021/07/30	0	0.00	3	140.17	136.50	-3	5,073	-0.06%
2021/07/29	4	134.00	4	133.75	135.00	0	5,035	0.00%
2021/07/28	3	132.17	2	135.25	133.50	1	5,076	0.02%
2021/07/27	1	137.50	2	138.00	138.00	-1	5,070	-0.02%
2021/07/26	3	139.50	3	141.17	141.50	0	5,027	0.00%
2021/07/23	10	145.35	2.3	145.22	142.00	7.8	5,033	0.15%
2021/07/22	3	147.00	8	147.75	149.50	-5	4,950	-0.10%
2021/07/21	2	143.00	2	142.75	142.00	0	4,875	0.00%
2021/07/20	2	140.51	0	0.00	137.50	2	4,829	0.04%
2021/07/15	2	147.00	0	0.00	145.00	2	4,833	0.04%
2021/07/14	4	144.13	4	145.88	146.00	0	4,827	0.00%
2021/07/13	8	146.25	5	145.60	144.50	3	4,812	0.06%
2021/07/12	8	146.00	10	149.25	148.00	-2	4,717	-0.04%
2021/07/09	6	142.17	3	142.83	141.50	3	4,507	0.07%
2021/07/08	7	143.50	5	144.50	145.00	2	4,467	0.04%
2021/07/07	12	144.00	15	144.83	147.50	-3	4,330	-0.07%
2021/07/06	3	137.33	2	139.00	139.50	1	4,123	0.02%
2021/07/05	2	138.75	0.1	140.00	138.50	1.9	4,189	0.05%
2021/07/02	1.3	134.12	0	0.00	139.50	1.3	4,220	0.03%
2021/06/30	5	141.90	6.1	137.21	134.00	-1.1	4,291	-0.02%
2021/06/29	0.1	136.00	0	0.00	139.00	0.1	4,111	0.00%
2021/06/28	1	138.00	1	136.00	138.00	0	4,153	0.00%
2021/06/25	0.1	138.50	3	137.67	138.00	-2.9	4,112	-0.07%
2021/06/24	0	126.50	3	129.17	130.00	-3	3,832	-0.08%
2021/06/23	1	126.00	2	126.75	127.00	-1	3,738	-0.03%
2021/06/22	1	123.00	2	123.75	123.00	-1	3,696	-0.03%
2021/06/15	2	119.00	1	117.50	117.50	1	3,890	0.03%
2021/06/11	2	118.50	2	118.75	119.00	0	3,876	0.00%
2021/06/10	7	122.86	10	123.00	118.50	-3	3,906	-0.08%
2021/06/07	0	0.00	2	114.25	116.50	-2	3,744	-0.05%
2021/06/02	2	114.25	0	0.00	113.50	2	3,874	0.05%
2021/05/31	0	0.00	3	114.50	113.50	-3	3,878	-0.08%
2021/05/27	1	109.50	3	107.17	107.00	-2	3,880	-0.05%
2021/05/26	3	104.67	1	106.00	103.00	2	3,853	0.05%
2021/05/25	2	104.50	1	105.50	104.50	1	3,848	0.03%
2021/05/24	1	97.50	0	0.00	99.60	1	3,833	0.03%
2021/05/21	0	0.00	1	98.30	99.80	-1	3,848	-0.03%
2021/05/20	0	0.00	1	96.90	95.90	-1	3,881	-0.03%
2021/05/17	0.2	95.90	0	0.00	92.80	0.2	3,936	0.00%
2021/05/14	0	0.00	1	95.60	95.50	-1	3,964	-0.03%
2021/05/13	0.1	98.00	0	0.00	98.00	0.1	4,014	0.00%
2021/05/11	0.1	103.00	0	0.00	100.50	0.1	4,051	0.00%
2021/05/04	0	0.00	1	117.00	116.00	-1	4,283	-0.02%
2021/04/21	0	0.00	1	120.00	120.00	-1	5,009	-0.02%
2021/04/20	0	0.00	3	121.00	122.00	-3	5,133	-0.06%
2021/04/16	1	119.50	1	120.00	121.50	0	5,415	0.00%
2021/04/15	3	119.50	0	0.00	119.50	3	5,441	0.06%
2021/04/14	2	121.00	0	0.00	121.00	2	5,529	0.04%
2021/04/12	1	123.00	0	0.00	122.50	1	5,694	0.02%
2021/04/09	3	126.33	3	127.33	127.00	0	5,840	0.00%
2021/04/08	6	124.67	1	124.50	123.50	5	5,825	0.09%
2021/04/07	3	124.67	2	125.25	126.00	1	5,754	0.02%
2021/03/31	2	116.00	3	119.33	118.50	-1	5,785	-0.02%
2021/03/30	0	0.00	3	115.17	116.50	-3	5,717	-0.05%
2021/03/29	0	0.00	2	112.50	112.50	-2	5,680	-0.04%
2021/03/25	0	0.00	1	112.00	112.00	-1	5,772	-0.02%
2021/03/24	8	115.44	9	110.72	109.50	-1	5,791	-0.02%
2021/03/22	0	0.00	1	111.50	111.50	-1	5,784	-0.02%
2021/03/16	2	107.75	0	0.00	106.50	2	6,317	0.03%
2021/03/15	2	108.50	1	108.00	109.00	1	6,760	0.01%
2021/03/12	2	109.00	1.2	108.63	108.50	0.8	7,093	0.01%
2021/03/11	0	0.00	3.8	104.81	108.50	-3.8	7,214	-0.05%
2021/03/10	4	103.00	0	0.00	101.50	4	7,238	0.06%
2021/03/09	3	99.80	3	100.50	101.00	0	7,622	0.00%
2021/03/08	2	104.25	2	103.00	102.50	0	7,848	0.00%
2021/03/05	1	105.01	1	104.50	104.50	0	7,796	0.00%
2021/03/03	0	103.50	0	0.00	105.00	0	7,735	0.00%
2021/03/02	0	107.50	0	0.00	105.00	0	7,699	0.00%
2021/02/25	0	0.00	1	112.00	109.50	-1	7,684	-0.01%
2021/02/24	3	110.17	2	112.00	110.00	1	7,690	0.01%
2021/02/23	0.1	112.00	0	0.00	111.50	0.1	7,681	0.00%
2021/02/22	3.1	111.84	1	113.50	114.00	2.1	7,673	0.03%
2021/02/19	0	0.00	1	109.00	111.50	-1	7,665	-0.01%
2021/02/18	0.1	108.50	0	0.00	111.50	0.1	7,733	0.00%
2021/02/05	0	0.00	3	105.00	105.00	-3	8,015	-0.04%
2021/02/04	0	0.00	1	104.50	108.00	-1	8,012	-0.01%
2021/02/03	2.1	109.49	1	108.00	109.00	1.1	7,949	0.01%
2021/02/02	1	111.73	0	0.00	112.00	1	7,925	0.01%
2021/01/29	1.1	109.96	0	0.00	105.00	1.1	7,841	0.01%
2021/01/27	2	118.75	0	0.00	115.50	2	7,699	0.03%
2021/01/26	0	0.00	16	118.09	118.00	-16	7,632	-0.21%
2021/01/25	10	121.25	4	118.75	118.00	6	7,552	0.08%
2021/01/22	3	121.83	8	121.00	121.00	-5	7,354	-0.07%
2021/01/21	5.1	116.91	4	117.88	114.00	1.1	7,047	0.02%
2021/01/20	4.1	115.47	9	115.72	113.50	-4.9	6,902	-0.07%
2021/01/19	1	112.00	0	0.00	114.00	1	6,779	0.01%
2021/01/14	1	119.50	4	119.25	118.00	-3	6,605	-0.05%
2021/01/13	11	118.14	2	118.00	117.00	9	6,487	0.14%
2021/01/12	0	0.00	0.1	112.50	112.50	-0.1	6,343	0.00%
2021/01/11	4	117.75	4	119.63	117.00	0	6,266	0.00%
2021/01/08	2	115.25	1	115.50	115.00	1	6,027	0.02%
2021/01/07	3	117.50	4	115.88	116.00	-1	5,999	-0.02%
2021/01/06	3	117.33	3	119.17	117.50	0	5,936	0.00%
2021/01/05	4	118.63	2	118.50	120.00	2	5,791	0.03%
2021/01/04	1	117.50	4	116.63	118.00	-3	5,700	-0.05%
2020/12/31	2	113.00	4	113.75	112.00	-2	5,499	-0.04%
2020/12/30	5	110.00	6	111.50	112.50	-1	5,421	-0.02%
2020/12/29	5	110.50	7	112.36	110.00	-2	5,391	-0.04%
2020/12/28	7	110.50	6	110.50	114.00	1	5,294	0.02%
2020/12/25	2	108.00	3	107.50	107.00	-1	5,150	-0.02%
2020/12/24	1	106.50	7	106.79	108.00	-6	5,119	-0.12%
2020/12/23	5	105.70	3	107.50	106.00	2	5,085	0.04%
2020/12/22	8	107.44	2	106.00	105.50	6	5,059	0.12%
2020/12/21	2	110.25	2	107.75	108.50	0	5,015	0.00%
2020/12/18	4	110.13	4.1	109.15	110.00	-0.1	4,935	0.00%
2020/12/17	12	109.33	7.1	109.27	112.00	5	4,874	0.10%
2020/12/16	6	107.75	6	108.25	106.50	0	4,756	0.00%
2020/12/15	2	107.25	5.1	109.99	106.00	-3.1	4,649	-0.07%
2020/12/14	3	112.50	4	112.38	108.50	-1	4,551	-0.02%
2020/12/11	9	113.56	7	111.50	110.00	2	4,439	0.04%
2020/12/10	6	113.33	8	114.00	116.00	-2	4,266	-0.05%
2020/12/09	4.4	113.73	6	112.33	113.00	-1.7	4,102	-0.04%
2020/12/08	9	104.33	10	104.95	105.50	-1	3,639	-0.03%
2020/12/07	1	99.10	13	98.89	99.30	-12	3,332	-0.36%
2020/12/04	2	98.25	4	96.93	96.50	-2	3,175	-0.06%
2020/12/03	13	103.08	12	100.78	97.90	1	3,079	0.03%
2020/12/02	7	99.04	14	97.74	100.50	-7	2,663	-0.26%
2020/12/01	1	91.00	1	91.40	91.60	0	2,364	0.00%
2020/11/30	1	90.90	4	91.35	90.90	-3	2,360	-0.13%
2020/11/27	4	91.58	1	91.30	91.30	3	2,364	0.13%
2020/11/26	1	90.80	0	0.00	91.00	1	2,349	0.04%
2020/11/25	1	89.80	1	90.10	89.60	0	2,317	0.00%
2020/11/24	2	90.95	1	90.80	90.60	1	2,301	0.04%
2020/11/23	9	92.01	3.1	92.37	91.20	5.9	2,286	0.26%
2020/11/20	2	90.90	4	91.60	91.60	-2	2,272	-0.09%
2020/11/19	2	90.00	3	90.47	91.10	-1	2,247	-0.04%
2020/11/18	7	90.39	5	91.02	90.80	2	2,244	0.09%
2020/11/17	8	91.86	5	91.64	90.20	3	2,236	0.13%
2020/11/16	12	92.45	16	92.44	91.00	-4	2,185	-0.18%
2020/11/13	7	87.23	6	87.63	88.00	1	1,924	0.05%
2020/11/12	5	86.82	6	86.27	87.60	-1	1,883	-0.05%
2020/11/11	2	85.45	0	0.00	85.30	2	1,833	0.11%
2020/11/10	3	85.67	0	0.00	85.50	3	1,823	0.16%
2020/11/09	4	86.68	4	86.90	86.90	0	1,794	0.00%
2020/11/06	5	86.20	6	86.28	85.50	-1	1,777	-0.06%
2020/11/05	4	85.13	5	85.32	84.90	-1	1,735	-0.06%
2020/11/04	6	83.62	8	83.84	84.00	-2	1,722	-0.12%
2020/11/03	5	82.68	4	82.88	83.20	1	1,729	0.06%
2020/11/02	1	80.40	0	0.00	80.20	1	1,735	0.06%
2020/10/30	2	82.40	0	0.00	80.60	2	1,733	0.12%
2020/10/28	0	0.00	1	83.80	82.60	-1	1,752	-0.06%
2020/10/27	3	83.43	2	83.50	83.40	1	1,779	0.06%
2020/10/23	2	85.20	3	85.27	85.20	-1	1,818	-0.05%
2020/10/22	3	83.97	1	83.50	84.00	2	1,862	0.11%
2020/10/21	3	85.33	2	85.50	84.20	1	1,880	0.05%
2020/10/20	1	84.30	1	85.50	85.00	0	1,927	0.00%
2020/10/19	3	84.87	6	85.17	84.70	-3	1,935	-0.16%
2020/10/16	1	84.00	3	85.53	83.90	-2	1,926	-0.10%
2020/10/15	4	84.23	1	84.50	84.90	3	1,931	0.16%
2020/10/14	3	87.07	2	87.20	85.60	1	1,940	0.05%
2020/10/12	0	0.00	4	85.20	84.40	-4	1,929	-0.21%
2020/10/08	3	83.70	10	84.25	84.00	-7	1,938	-0.36%
2020/10/07	10	83.48	7	83.40	84.10	3	1,945	0.15%
2020/10/06	5	82.86	3	82.17	81.20	2	1,934	0.10%
2020/10/05	1	79.10	2	79.35	81.10	-1	1,975	-0.05%
2020/09/30	6	77.45	8	77.53	78.50	-2	2,098	-0.10%
2020/09/29	3	76.57	0	0.00	75.90	3	2,234	0.13%
2020/09/24	2	80.35	5	81.30	78.90	-3	2,365	-0.13%
2020/09/22	1	82.00	0	0.00	81.30	1	2,470	0.04%
2020/09/21	0	0.00	1	83.40	83.20	-1	2,486	-0.04%
2020/09/18	2	84.30	2	84.60	84.10	0	2,522	0.00%
2020/09/17	0	0.00	2	84.90	84.40	-2	2,538	-0.08%
2020/09/16	1	84.30	3	84.83	85.30	-2	2,542	-0.08%
2020/09/15	3	84.20	6	84.35	85.10	-3	2,546	-0.12%
2020/09/14	9	85.16	9	85.07	82.90	0	2,537	0.00%
2020/09/11	9	83.47	6	83.50	83.30	3	2,491	0.12%
2020/09/10	3	80.37	3	81.17	82.40	0	2,451	0.00%
2020/09/09	1	77.90	2	78.50	78.80	-1	2,443	-0.04%
2020/09/07	2	77.75	0	0.00	77.10	2	2,479	0.08%
2020/09/03	3	80.63	2	81.15	79.70	1	2,543	0.04%
2020/09/02	4	79.75	8	80.04	80.10	-4	2,552	-0.16%
2020/08/27	3	78.83	0	0.00	78.30	3	2,808	0.11%
2020/08/26	2	79.20	0	0.00	79.80	2	2,835	0.07%
2020/08/25	1	76.70	1	77.00	77.30	0	2,860	0.00%
2020/08/24	1	76.00	0	0.00	76.10	1	2,880	0.03%
2020/08/21	1	75.40	1	76.40	76.00	0	2,878	0.00%
2020/08/20	0	0.00	1	75.40	75.50	-1	2,877	-0.03%
2020/08/18	1	84.50	0	0.00	83.60	1	2,860	0.03%
2020/08/10	0	0.00	1	85.50	85.70	-1	3,052	-0.03%
2020/08/06	1	89.00	0	0.00	87.20	1	3,090	0.03%
2020/08/05	1	88.80	0	0.00	88.70	1	3,136	0.03%
2020/07/31	5	85.80	0	0.00	86.40	5	3,458	0.14%
2020/07/29	1	84.70	1	84.70	85.00	0	3,462	0.00%
2020/07/28	0	0.00	1	87.10	85.40	-1	3,470	-0.03%
2020/07/24	1	90.00	0	0.00	89.60	1	3,484	0.03%
2020/07/22	0	0.00	1	94.30	94.50	-1	3,462	-0.03%
2020/07/21	1	93.90	0	0.00	94.30	1	3,462	0.03%
2020/07/20	0	0.00	2	92.30	91.80	-2	3,476	-0.06%
2020/07/17	2	95.30	1	95.90	94.00	1	3,474	0.03%
2020/07/14	4	94.95	0	0.00	94.10	4	3,496	0.11%
2020/07/13	1	96.90	1	97.20	96.30	0	3,483	0.00%
2020/07/10	8	97.53	2	97.25	95.80	6	3,479	0.17%
2020/07/09	14	99.50	7	99.91	98.60	7	3,429	0.20%
2020/07/08	9	98.47	7	99.24	100.50	2	3,301	0.06%
2020/07/07	1	95.00	0	0.00	94.80	1	3,158	0.03%
2020/07/03	0	0.00	1	92.70	92.50	-1	3,065	-0.03%
2020/07/02	2	93.60	3	93.23	93.10	-1	3,086	-0.03%
2020/07/01	5	92.24	6	91.80	91.70	-1	3,079	-0.03%
2020/06/30	2	90.75	2	90.60	91.50	0	3,039	0.00%
2020/06/24	4	90.90	4	90.83	91.30	0	3,010	0.00%
2020/06/23	2	89.80	0	0.00	89.80	2	3,043	0.07%
2020/06/22	1	91.10	5	91.74	90.60	-4	3,060	-0.13%
2020/06/19	5	90.70	3	90.93	90.00	2	3,076	0.07%
2020/06/18	0	0.00	2	89.90	89.60	-2	3,096	-0.06%
2020/06/17	2	89.35	2	90.40	88.70	0	3,127	0.00%
2020/06/16	4	89.45	5	89.02	89.10	-1	3,140	-0.03%
2020/06/15	2	87.25	0	0.00	86.60	2	3,166	0.06%
2020/06/12	3	83.67	3	85.60	88.30	0	3,189	0.00%
2020/06/11	0	0.00	3	88.20	86.40	-3	3,202	-0.09%
2020/06/10	3	90.73	2	90.40	90.60	1	3,214	0.03%
2020/06/09	1	90.50	1	90.60	89.00	0	3,267	0.00%
2020/06/08	0	0.00	0.3	89.50	89.40	-0.3	3,324	-0.01%
2020/06/05	7	91.09	6	90.68	90.20	1	3,323	0.03%
2020/06/04	0	0.00	1	90.40	90.40	-1	3,328	-0.03%
2020/06/03	3	88.63	1	89.30	87.00	2	3,335	0.06%
2020/06/02	1	87.00	0	0.00	86.00	1	3,238	0.03%
2020/06/01	4	85.88	5	86.22	86.90	-1	3,231	-0.03%
2020/05/27	1	85.70	1	85.90	86.10	0	3,212	0.00%
2020/05/25	1	83.20	4	85.25	85.90	-3	3,221	-0.09%
2020/05/22	2	83.85	2	84.90	83.00	0	3,210	0.00%
2020/05/21	5	85.74	4	85.90	86.00	1	3,199	0.03%
2020/05/20	8	84.78	2	84.55	84.50	6	3,184	0.19%
2020/05/18	0	0.00	3	87.57	86.60	-3	3,140	-0.10%
2020/05/15	0	0.00	1	90.50	90.90	-1	3,124	-0.03%
2020/05/14	5	95.80	2	94.60	92.20	3	3,128	0.10%
2020/05/13	3	95.80	2	95.45	97.00	1	3,139	0.03%
2020/05/12	7	96.09	8	96.76	95.60	-1	3,172	-0.03%
2020/05/11	15	97.39	9	97.08	97.80	6	3,194	0.19%
2020/05/08	3	93.20	9	90.56	94.00	-6	3,056	-0.20%
2020/05/06	2	87.55	0	0.00	86.50	2	2,959	0.07%
2020/05/04	3	87.80	0	0.00	88.90	3	2,988	0.10%
2020/04/30	0	0.00	1	89.80	88.80	-1	2,969	-0.03%
2020/04/29	3	88.53	0	0.00	88.20	3	2,978	0.10%
2020/04/28	0	0.00	5	87.70	87.40	-5	2,957	-0.17%
2020/04/27	5	87.00	0	0.00	87.10	5	3,012	0.17%
2020/04/23	1	86.60	1	86.50	86.10	0	3,019	0.00%
2020/04/20	0	0.00	1	87.40	87.40	-1	3,049	-0.03%
2020/04/17	4	90.20	4	87.00	86.00	0	3,043	0.00%
2020/04/16	1	86.30	0	0.00	86.00	1	2,991	0.03%
2020/04/15	1	87.20	1	86.70	86.60	0	3,052	0.00%
2020/04/14	0	0.00	0.8	86.50	86.50	-0.8	3,100	-0.02%
2020/04/10	1	85.00	0	0.00	85.20	1	3,207	0.03%
2020/04/08	1	85.50	2	86.05	86.30	-1	3,357	-0.03%
2020/04/07	6	86.88	11	85.32	85.50	-5	3,355	-0.15%
2020/04/06	5	81.50	0	0.00	82.50	5	3,339	0.15%
2020/04/01	1	79.50	0	0.00	79.50	1	3,365	0.03%
2020/03/30	0	0.00	1	77.50	78.50	-1	3,428	-0.03%
2020/03/25	3	79.17	0	0.00	78.40	3	3,347	0.09%
2020/03/24	6	74.63	10	74.50	74.00	-4	3,308	-0.12%
2020/03/23	5	68.10	0	0.00	68.10	5	3,269	0.15%
2020/03/20	0	0.00	1	67.30	67.30	-1	3,285	-0.03%
2020/03/17	10	74.90	11	72.91	71.00	-1	3,283	-0.03%
2020/03/12	2	87.10	0	0.00	85.00	2	3,223	0.06%
2020/03/11	10	95.40	10	92.00	91.10	0	3,220	0.00%
2020/03/09	1	94.60	0	0.00	94.50	1	3,331	0.03%
2020/03/04	2	102.50	1	102.00	101.00	1	3,325	0.03%
2020/02/26	1	102.00	0	0.00	102.00	1	3,397	0.03%
2020/02/25	1	103.00	0	0.00	104.50	1	3,400	0.03%
2020/02/20	3	109.00	3	108.50	108.00	0	3,545	0.00%
2020/02/19	2	106.50	2	107.00	107.00	0	3,563	0.00%
2020/02/17	2	107.75	3	108.00	107.50	-1	3,646	-0.03%
2020/02/14	4	110.38	15	110.57	111.00	-11	3,699	-0.30%
2020/02/13	3	115.33	6	112.42	112.50	-3	3,694	-0.08%
2020/02/12	3	113.67	0	0.00	115.00	3	3,664	0.08%
2020/02/11	1	105.50	12	107.21	109.00	-11	3,675	-0.30%
2020/02/10	17	105.56	2	103.75	104.00	15	3,760	0.40%
2020/02/07	1	105.00	1	105.50	103.50	0	3,903	0.00%
2020/02/06	10	105.50	0	0.00	105.50	10	4,137	0.24%
2020/02/04	1	102.00	1	102.00	102.50	0	4,303	0.00%
2020/01/20	2	112.50	2	112.00	112.00	0	4,841	0.00%
2020/01/17	1	113.50	6	113.17	113.00	-5	5,011	-0.10%
2020/01/16	6	107.08	6	107.00	112.00	0	5,101	0.00%
2020/01/14	6	111.75	6	111.08	112.00	0	5,376	0.00%
2020/01/09	13	109.65	11	109.68	109.50	2	5,610	0.04%
2020/01/08	3	111.00	2	110.25	109.00	1	5,688	0.02%
2020/01/07	16	112.88	3	114.00	113.00	13	5,695	0.23%
2020/01/03	1	124.50	6	123.67	124.00	-5	5,917	-0.08%
2020/01/02	2	122.50	13	121.85	123.00	-11	5,906	-0.19%
2019/12/27	10	115.85	6	116.00	116.00	4	6,052	0.07%
2019/12/26	6	115.50	7	115.21	115.50	-1	6,059	-0.02%
2019/12/25	1	112.50	3	114.17	114.50	-2	6,066	-0.03%
2019/12/24	1	110.50	0	0.00	110.50	1	6,106	0.02%
2019/12/23	0	0.00	3	109.00	109.00	-3	6,171	-0.05%
2019/12/20	20	111.00	0	0.00	111.00	20	6,279	0.32%
2019/12/18	2	113.00	0	0.00	112.50	2	6,559	0.03%
2019/12/17	1	115.00	2	114.75	114.00	-1	6,708	-0.01%
2019/12/13	7	113.29	7	111.57	110.50	0	7,425	0.00%
2019/12/12	3	112.67	26	111.40	113.50	-23	7,659	-0.30%
2019/12/11	2	109.25	2	110.75	108.50	0	7,746	0.00%
2019/12/09	7	110.93	7	112.07	110.50	0	7,798	0.00%
2019/12/06	10	112.00	9	111.89	112.00	1	7,823	0.01%
2019/12/05	8	112.19	2	111.00	111.00	6	7,822	0.08%
2019/12/04	5	114.80	5	114.90	115.00	0	7,729	0.00%
2019/12/02	7	116.21	5	116.10	116.50	2	7,861	0.03%
2019/11/28	1	118.00	0	0.00	118.00	1	7,874	0.01%
2019/11/26	3	122.17	3	122.00	122.00	0	7,900	0.00%
2019/11/25	1	120.50	1	120.00	119.00	0	7,907	0.00%
2019/11/22	1	119.00	1	118.00	118.00	0	7,903	0.00%
2019/11/21	2	118.75	1	119.00	119.00	1	7,936	0.01%
2019/11/19	1	123.00	1	120.50	120.50	0	7,898	0.00%
2019/11/15	0	0.00	2	123.50	122.00	-2	7,947	-0.03%
2019/11/14	2	126.50	10	123.50	124.00	-8	7,911	-0.10%
2019/11/13	2	126.00	2	126.75	127.00	0	7,960	0.00%
2019/11/12	7	122.29	7	122.71	124.50	0	7,944	0.00%
2019/11/11	2	125.25	2	122.75	122.50	0	8,044	0.00%
2019/11/08	5	125.70	6	126.00	126.50	-1	8,107	-0.01%
2019/11/07	3	123.50	11	123.91	123.00	-8	8,142	-0.10%
2019/11/06	9	128.94	1	128.00	126.50	8	8,212	0.10%
2019/11/05	19	131.24	7	131.71	135.00	12	8,113	0.15%
2019/11/04	10	127.50	10	127.50	128.50	0	8,006	0.00%
2019/11/01	3	121.17	3	122.67	123.00	0	7,876	0.00%
2019/10/31	8	120.50	12	120.83	119.50	-4	7,879	-0.05%
2019/10/30	6	123.08	5	123.30	123.00	1	7,835	0.01%
2019/10/29	5	122.30	4	122.63	122.00	1	7,822	0.01%
2019/10/28	44	128.91	46	130.11	128.50	-2	7,741	-0.03%
2019/10/25	6	122.33	5	122.20	122.50	1	7,458	0.01%
2019/10/24	2	118.00	4	119.63	121.00	-2	7,333	-0.03%
2019/10/23	4	118.50	4	118.88	117.50	0	7,310	0.00%
2019/10/22	1	116.00	2	116.50	115.00	-1	7,262	-0.01%
2019/10/21	0	0.00	3	114.17	114.00	-3	7,295	-0.04%
2019/10/18	4	115.75	0	0.00	114.50	4	7,443	0.05%
2019/10/17	4	115.25	21	116.43	118.50	-17	7,374	-0.23%
2019/10/16	3	117.00	5	114.70	113.00	-2	7,244	-0.03%
2019/10/15	4	115.13	3	115.50	114.00	1	7,129	0.01%
2019/10/14	15	114.60	2	116.00	113.50	13	7,075	0.18%
2019/10/09	6	114.67	5	114.10	112.50	1	6,978	0.01%
2019/10/08	6	112.58	5	112.60	110.00	1	6,777	0.01%
2019/10/07	2	112.25	4	113.13	114.00	-2	6,764	-0.03%
2019/10/04	5	110.80	18	110.56	110.00	-13	6,724	-0.19%
2019/10/03	1	111.50	3	111.00	110.50	-2	6,685	-0.03%
2019/10/02	4	110.63	3	111.50	109.50	1	6,596	0.02%
2019/10/01	0	0.00	2	111.00	109.50	-2	6,572	-0.03%
2019/09/27	6	110.33	2	111.25	110.00	4	6,647	0.06%
2019/09/26	2	112.25	1	111.00	111.00	1	6,594	0.02%
2019/09/25	11	111.64	0	0.00	112.00	11	6,612	0.17%
2019/09/24	3	116.50	1	115.50	113.50	2	6,614	0.03%
2019/09/23	10	117.40	20	118.03	118.50	-10	6,468	-0.15%
2019/09/20	2	116.50	2	115.75	116.00	0	6,375	0.00%
2019/09/19	8	116.50	4	116.88	116.50	4	6,286	0.06%
2019/09/18	19	114.29	11	114.45	116.00	8	5,989	0.13%
2019/09/17	7	104.64	24	105.42	105.50	-17	5,520	-0.31%
2019/09/16	12	98.14	13	98.65	102.00	-1	5,311	-0.02%
2019/09/12	6	98.43	8	98.98	97.20	-2	5,211	-0.04%
2019/09/11	11	97.34	11	97.39	96.80	0	5,159	0.00%
2019/09/10	14	96.16	22	95.92	96.70	-8	5,136	-0.16%
2019/09/09	3	97.27	4	97.68	97.30	-1	5,097	-0.02%
2019/09/06	4	97.03	5	97.44	96.30	-1	5,071	-0.02%
2019/09/05	6	96.85	7	97.07	96.10	-1	5,036	-0.02%
2019/09/04	22	95.74	4	95.58	96.10	18	4,985	0.36%
2019/09/03	3	93.20	2	93.00	93.00	1	4,940	0.02%
2019/09/02	3	92.07	0	0.00	92.50	3	4,897	0.06%
2019/08/30	1	93.30	0	0.00	93.30	1	4,891	0.02%
2019/08/29	0	0.00	2	91.75	93.80	-2	4,869	-0.04%
2019/08/28	14	91.59	16	91.34	91.80	-2	4,896	-0.04%
2019/08/27	6	93.20	7	92.70	92.60	-1	4,879	-0.02%
2019/08/26	3	92.80	3	92.87	92.10	0	4,878	0.00%
2019/08/23	2	95.30	2	95.40	95.50	0	4,837	0.00%
2019/08/22	4	98.70	4	97.60	97.20	0	4,804	0.00%
2019/08/21	4	96.65	6	97.17	97.90	-2	4,786	-0.04%
2019/08/20	9	98.20	1	97.50	97.20	8	4,768	0.17%
2019/08/19	3	97.13	0	0.00	96.50	3	4,694	0.06%
2019/08/16	9	96.90	9	96.99	96.50	0	4,711	0.00%
2019/08/15	0	0.00	1	97.00	97.30	-1	4,753	-0.02%
2019/08/14	3	102.50	4	101.65	99.70	-1	4,762	-0.02%
2019/08/13	11	100.27	10	100.53	99.10	1	4,715	0.02%
2019/08/12	4	105.63	4	104.63	103.00	0	4,742	0.00%
2019/08/08	3	104.00	5	104.20	104.00	-2	4,691	-0.04%
2019/08/07	3	101.33	3	101.17	99.20	0	4,546	0.00%
2019/08/06	5	98.18	3	98.97	100.50	2	4,508	0.04%
2019/08/05	0	0.00	2	98.50	95.50	-2	4,418	-0.05%
2019/08/02	3	98.20	4	98.33	98.50	-1	4,401	-0.02%
2019/08/01	3	100.17	4	100.38	101.50	-1	4,366	-0.02%
2019/07/31	3	100.27	4	100.75	100.50	-1	4,356	-0.02%
2019/07/30	3	101.30	1	99.60	99.60	2	4,305	0.05%
2019/07/29	12	103.08	12	103.42	102.50	0	4,264	0.00%
2019/07/26	3	102.00	3	102.50	101.00	0	4,209	0.00%
2019/07/25	6	101.58	10	101.90	101.50	-4	4,218	-0.09%
2019/07/24	17	100.28	18	100.46	101.00	-1	4,184	-0.02%
2019/07/23	9	97.66	10	97.18	96.40	-1	4,081	-0.02%
2019/07/22	4	95.45	4	95.98	97.70	0	4,122	0.00%
2019/07/19	6	92.95	5	92.66	92.50	1	3,942	0.03%
2019/07/18	2	92.90	1	90.50	90.40	1	3,936	0.03%
2019/07/17	0	0.00	1	92.00	92.20	-1	3,974	-0.03%
2019/07/16	0	0.00	3	92.57	92.00	-3	3,967	-0.08%
2019/07/15	5	93.16	3	92.00	92.00	2	4,062	0.05%
2019/07/12	0	0.00	0.6	94.10	94.50	-0.6	4,449	-0.01%
2019/07/11	1	94.20	3	94.13	94.00	-2	4,454	-0.04%
2019/07/10	1	92.90	2	92.50	92.80	-1	4,406	-0.02%
2019/07/09	2	92.40	2	91.95	91.70	0	4,373	0.00%
2019/07/08	0	0.00	2	93.20	93.20	-2	4,355	-0.05%
2019/07/05	1	91.70	1	90.90	93.00	0	4,381	0.00%
2019/07/04	10	92.36	12	91.24	91.90	-2	4,385	-0.05%
2019/07/02	4	87.55	2	87.90	89.20	2	4,290	0.05%
2019/07/01	1	86.40	0	0.00	87.10	1	4,276	0.02%
2019/06/28	1	79.00	1	79.50	79.90	0	4,356	0.00%
2019/06/27	5	79.66	5	79.46	79.00	0	4,378	0.00%
2019/06/26	6	79.88	4	80.33	80.30	2	4,403	0.05%
2019/06/24	0	0.00	5	79.56	79.50	-5	4,518	-0.11%
2019/06/21	7	79.94	7	79.71	79.30	0	4,606	0.00%
2019/06/20	6	78.27	12	77.87	79.20	-6	4,575	-0.13%
2019/06/19	15	76.65	17	76.84	77.00	-2	4,627	-0.04%
2019/06/18	3	74.67	0	0.00	74.20	3	4,661	0.06%
2019/06/17	1	73.60	2	74.20	74.70	-1	4,854	-0.02%
2019/06/14	6	74.47	0	0.00	73.40	6	5,046	0.12%
2019/06/13	6	75.07	7	75.53	75.90	-1	5,541	-0.02%
2019/06/12	6	76.43	4	75.63	75.90	2	5,726	0.03%
2019/06/11	7	75.66	7	75.91	77.00	0	5,752	0.00%
2019/06/10	5	75.40	5	74.80	74.70	0	5,721	0.00%
2019/06/06	3	72.80	4	73.23	72.20	-1	5,740	-0.02%
2019/06/05	6	74.33	6	74.77	74.70	0	5,746	0.00%
2019/06/04	8	75.49	2	76.50	73.00	6	5,724	0.10%
2019/06/03	6	74.90	6	75.57	74.70	0	5,703	0.00%
2019/05/31	4	74.45	4	74.70	74.20	0	5,662	0.00%
2019/05/30	1	74.00	3	73.73	73.20	-2	5,671	-0.04%
2019/05/29	3	72.60	0	0.00	72.90	3	5,680	0.05%
2019/05/27	1	72.90	1	73.50	74.60	0	5,732	0.00%
2019/05/24	0.3	81.00	1	74.00	72.70	-0.7	5,882	-0.01%
2019/05/23	4	73.48	6	73.08	74.50	-2	5,898	-0.03%
2019/05/22	7	76.07	4	76.28	73.80	3	5,985	0.05%
2019/05/21	3	74.00	1	73.30	74.60	2	5,928	0.03%
2019/05/20	2	74.75	2	75.10	76.00	0	5,895	0.00%
2019/05/17	1	77.60	5	75.30	74.70	-4	5,836	-0.07%
2019/05/16	2	79.20	2	79.95	80.90	0	5,908	0.00%
2019/05/15	1	83.60	1	84.10	84.50	0	5,862	0.00%
2019/05/14	2	78.50	8	82.29	83.60	-6	5,877	-0.10%
2019/05/13	13	83.82	3	85.30	81.50	10	5,950	0.17%
2019/05/10	6	82.13	6	82.67	83.20	0	6,020	0.00%
2019/05/09	4	85.35	7	83.74	82.60	-3	6,021	-0.05%
2019/05/08	4	86.00	0	0.00	85.40	4	6,033	0.07%
2019/05/07	20	86.60	0	0.00	86.60	20	6,102	0.33%
2019/05/06	0	0.00	1	86.80	84.50	-1	6,265	-0.02%
2019/05/03	2	88.20	1	87.50	88.40	1	6,239	0.02%
2019/05/02	2	87.30	18	85.94	87.50	-16	6,223	-0.26%
2019/04/30	4	84.23	10	83.99	84.40	-6	6,206	-0.10%
2019/04/29	12	84.68	9	84.18	82.00	3	6,245	0.05%
2019/04/26	9	88.69	6	88.67	88.80	3	6,142	0.05%
2019/04/22	1	93.10	0	0.00	95.10	1	6,024	0.02%
2019/04/19	4	97.13	1	96.30	93.10	3	6,055	0.05%
2019/04/18	9	96.14	10	97.15	96.00	-1	6,079	-0.02%
2019/04/16	1	92.30	1	90.70	92.50	0	6,012	0.00%
2019/04/15	1	90.60	1	90.10	90.50	0	6,053	0.00%
2019/04/12	0	0.00	2	90.20	90.60	-2	6,138	-0.03%
2019/04/11	1	93.00	0	0.00	91.00	1	6,268	0.02%
2019/04/10	1	94.30	0	0.00	94.60	1	6,412	0.02%
2019/04/08	1	93.80	2	93.95	92.60	-1	6,925	-0.01%
2019/04/02	7	96.20	7	92.74	90.90	0	7,629	0.00%
2019/03/29	1	92.70	0	0.00	91.40	1	7,398	0.01%
2019/03/28	0	0.00	2	92.20	92.50	-2	7,351	-0.03%
2019/03/27	4	91.73	2	91.80	91.00	2	7,296	0.03%
2019/03/26	1	92.20	4	91.75	91.00	-3	7,185	-0.04%
2019/03/25	0	0.00	1	88.40	90.80	-1	7,094	-0.01%
2019/03/22	9	90.41	7	90.74	89.20	2	7,059	0.03%
2019/03/21	10	90.19	9	90.18	90.40	1	6,981	0.01%
2019/03/20	20	91.00	6	89.48	91.00	14	6,917	0.20%
2019/03/19	3	88.13	3	88.43	88.50	0	6,771	0.00%
2019/03/18	30	83.88	33	84.64	88.10	-3	6,575	-0.05%
2019/03/15	4	77.60	7	79.34	80.10	-3	6,057	-0.05%
2019/03/14	1	72.80	5	73.10	72.90	-4	5,888	-0.07%
2019/03/13	1	71.50	0	0.00	71.50	1	5,872	0.02%
2019/03/12	0	0.00	2	71.00	71.30	-2	5,877	-0.03%
2019/03/11	1	69.90	3	70.23	69.70	-2	5,868	-0.03%
2019/03/08	14	68.17	14	67.83	68.30	0	5,949	0.00%
2019/03/07	2	69.15	1	67.80	67.60	1	6,000	0.02%
2019/03/05	5	70.82	0	0.00	70.70	5	6,076	0.08%
2019/03/04	0	0.00	2	71.30	71.50	-2	6,213	-0.03%
2019/02/27	1	70.00	3	71.07	71.40	-2	6,261	-0.03%
2019/02/26	15	71.81	9	71.91	71.40	6	6,331	0.09%
2019/02/25	11	72.78	10	72.68	72.60	1	6,325	0.02%
2019/02/22	7	70.76	5	70.56	70.30	2	6,195	0.03%
2019/02/21	3	70.53	5	70.16	72.40	-2	6,179	-0.03%
2019/02/20	2	69.05	14	69.71	68.70	-12	6,051	-0.20%
2019/02/19	6	68.88	8	69.03	68.10	-2	6,051	-0.03%
2019/02/18	5	68.02	2	68.55	67.80	3	6,061	0.05%
2019/02/15	14	69.81	14	69.99	67.90	0	6,070	0.00%
2019/02/14	1	66.80	12	67.13	67.40	-11	5,986	-0.18%
2019/02/13	25	68.62	18	67.82	67.00	7	5,986	0.12%
2019/02/12	32	68.99	18	68.98	68.60	14	5,961	0.23%
2019/02/11	22	68.35	19	68.25	68.70	3	5,972	0.05%
2019/01/30	13	66.70	17	66.97	66.90	-4	5,920	-0.07%
2019/01/29	1	66.00	2.1	66.34	66.00	-1.1	5,961	-0.02%
2019/01/28	10	66.85	11	67.16	67.00	-1	5,990	-0.02%
2019/01/25	16	66.14	23	66.47	66.00	-7	5,976	-0.12%
2019/01/24	3	65.13	4	65.20	64.70	-1	5,901	-0.02%
2019/01/23	2	64.35	0	0.00	64.60	2	5,943	0.03%
2019/01/22	5	64.68	2	64.65	63.80	3	5,971	0.05%
2019/01/21	6	64.37	7	65.21	64.50	-1	5,996	-0.02%
2019/01/18	1	63.60	0	0.00	64.00	1	6,026	0.02%
2019/01/17	1	64.10	1	64.30	63.60	0	6,205	0.00%
2019/01/16	1	63.60	2	65.50	63.60	-1	6,338	-0.02%
2019/01/15	8	65.83	6	65.25	65.00	2	6,354	0.03%
2019/01/14	1	66.20	1	66.30	65.50	0	6,348	0.00%
2019/01/11	18	65.93	16	64.97	65.00	2	6,357	0.03%
2019/01/10	17	66.05	17	65.95	65.50	0	6,307	0.00%
2019/01/09	4	64.80	3	65.07	65.70	1	6,208	0.02%
2019/01/08	17	66.11	19	66.50	64.00	-2	6,099	-0.03%
2019/01/07	6	64.17	2	63.80	64.00	4	5,895	0.07%
2019/01/04	2	61.65	16	62.16	63.00	-14	5,907	-0.24%
2019/01/03	15	63.00	7	62.69	62.40	8	5,914	0.14%
2019/01/02	10	64.92	5	65.36	65.80	5	5,854	0.09%
2018/12/28	21	64.86	21	65.05	64.60	0	5,699	0.00%
2018/12/27	5	64.02	16	63.87	63.30	-11	5,460	-0.20%
2018/12/26	38	66.52	19	63.55	61.40	19	5,373	0.35%
2018/12/25	3	63.00	17	63.28	65.40	-14	4,791	-0.29%
2018/12/21	0	0.00	1	56.90	58.50	-1	4,626	-0.02%
2018/12/20	1	59.70	1	58.10	57.40	0	4,630	0.00%
2018/12/19	1	60.00	0	0.00	59.70	1	4,629	0.02%
2018/12/18	0	0.00	1	59.90	60.00	-1	4,672	-0.02%
2018/12/17	0	0.00	5	60.50	60.40	-5	4,691	-0.11%
2018/12/14	3	61.07	4	60.90	60.10	-1	4,767	-0.02%
2018/12/13	8	61.48	6	60.80	61.50	2	4,827	0.04%
2018/12/12	7	60.10	16	59.28	60.10	-9	4,873	-0.18%
2018/12/07	2	57.00	3	57.73	56.70	-1	5,430	-0.02%
2018/12/06	2	58.10	0	0.00	55.80	2	5,555	0.04%
2018/12/05	3	61.13	3	61.30	61.00	0	5,525	0.00%
2018/12/04	15	63.63	14	64.35	63.40	1	5,586	0.02%
2018/12/03	19	63.81	23	64.00	64.00	-4	5,607	-0.07%
2018/11/30	13	61.16	10	62.05	60.90	3	5,538	0.05%
2018/11/29	12	61.03	12	61.68	60.90	0	5,570	0.00%
2018/11/28	4	60.58	0	0.00	60.90	4	5,652	0.07%
2018/11/27	37	59.38	42	58.92	60.00	-5	5,584	-0.09%
2018/11/26	1	56.10	8	55.60	56.10	-7	5,427	-0.13%
2018/11/23	6	56.05	0	0.00	54.20	6	5,381	0.11%
2018/11/22	0	0.00	9	56.07	54.00	-9	5,305	-0.17%
2018/11/21	2	53.00	1	53.00	53.80	1	5,263	0.02%
2018/11/20	3	52.60	0	0.00	52.40	3	5,241	0.06%
2018/11/19	2	53.60	1	54.60	53.20	1	5,224	0.02%
2018/11/15	1	52.90	0	0.00	53.40	1	5,245	0.02%
2018/11/13	3	52.23	20	53.93	54.00	-17	5,231	-0.32%
2018/11/09	3	59.10	0	0.00	59.60	3	5,199	0.06%
2018/11/08	4	62.90	14	60.20	60.20	-10	5,198	-0.19%
2018/11/07	6	60.17	8	60.48	60.50	-2	5,094	-0.04%
2018/11/06	14	59.83	11	57.95	57.50	3	5,096	0.06%
2018/11/05	2	61.10	3	61.37	61.60	-1	5,047	-0.02%
2018/11/02	2	58.70	1	60.10	59.20	1	5,024	0.02%
2018/11/01	4	58.83	11	58.42	58.30	-7	4,963	-0.14%
2018/10/31	7	56.01	4	56.48	55.50	3	4,894	0.06%
2018/10/30	7	54.53	5	54.80	54.80	2	4,896	0.04%
2018/10/29	4	56.80	4	56.40	56.40	0	4,902	0.00%
2018/10/26	1	58.50	1	56.60	54.40	0	4,896	0.00%
2018/10/25	1	56.70	3	54.30	58.00	-2	4,848	-0.04%
2018/10/24	4	56.75	0	0.00	54.10	4	4,781	0.08%
2018/10/23	6	61.48	1	60.90	60.10	5	4,830	0.10%
2018/10/17	0	0.00	1	63.30	62.00	-1	5,340	-0.02%
2018/10/16	2	62.60	0	0.00	62.20	2	5,494	0.04%
2018/10/12	1	60.00	3	59.03	61.00	-2	5,507	-0.04%
2018/10/11	2	58.50	0	0.00	58.10	2	5,466	0.04%
2018/10/09	2	67.05	2	63.40	64.30	0	5,383	0.00%
2018/10/08	1	70.10	1	68.20	68.20	0	5,308	0.00%
2018/10/05	1	70.50	2	67.75	70.00	-1	5,333	-0.02%
2018/10/04	5	73.20	2	72.20	71.90	3	5,265	0.06%
2018/10/03	1	78.70	1	77.70	77.40	0	5,190	0.00%
2018/10/01	0	0.00	4	79.70	81.50	-4	5,259	-0.08%
2018/09/28	0	0.00	2	77.20	76.10	-2	5,280	-0.04%
2018/09/27	2	75.65	1	75.80	76.50	1	5,313	0.02%
2018/09/26	2	76.60	1	76.50	76.50	1	5,336	0.02%
2018/09/25	8	78.59	2	77.75	77.00	6	5,418	0.11%
2018/09/21	1	76.60	4	76.70	77.00	-3	5,422	-0.06%
2018/09/20	7	77.94	2	76.30	76.10	5	5,453	0.09%
2018/09/19	1	79.00	0	0.00	79.00	1	5,438	0.02%
2018/09/18	1	75.80	4	77.73	79.50	-3	5,398	-0.06%
2018/09/17	0	0.00	1	78.60	78.30	-1	5,413	-0.02%
2018/09/14	4	78.13	8	78.96	80.00	-4	5,404	-0.07%
2018/09/13	19	79.32	1	77.80	76.90	18	5,205	0.35%
2018/09/12	7	84.01	0	0.00	83.70	7	4,963	0.14%
2018/09/11	0	0.00	1	93.80	92.90	-1	4,950	-0.02%
2018/09/07	6	99.28	6	97.67	96.90	0	5,365	0.00%
2018/09/06	20	99.41	19	99.71	100.00	1	5,426	0.02%
2018/09/05	5	100.02	6	100.33	99.50	-1	5,501	-0.02%
2018/09/04	12	98.53	14	100.39	98.30	-2	5,599	-0.04%
2018/08/31	0	0.00	1	94.40	94.40	-1	5,676	-0.02%
2018/08/30	5	94.18	5	94.16	93.00	0	5,917	0.00%
2018/08/29	2	93.00	2	93.50	94.00	0	5,985	0.00%
2018/08/28	2	94.20	1	93.80	93.80	1	6,055	0.02%
2018/08/23	2	92.60	2	93.00	93.70	0	6,290	0.00%
2018/08/22	2	92.20	2	94.00	93.50	0	6,400	0.00%
2018/08/20	0	0.00	1	89.80	89.20	-1	6,650	-0.02%
2018/08/17	0	0.00	1	92.30	90.00	-1	6,784	-0.01%
2018/08/16	1	91.60	0	0.00	92.00	1	6,929	0.01%
2018/08/14	0	0.00	7	90.40	90.20	-7	7,180	-0.10%
2018/08/13	2	85.00	0	0.00	88.00	2	7,287	0.03%
2018/08/10	0	0.00	1	90.70	91.50	-1	7,331	-0.01%
2018/08/09	2	88.75	1	89.00	91.00	1	7,533	0.01%
2018/08/08	0	0.00	1	90.20	90.10	-1	7,594	-0.01%
2018/08/07	3	90.00	0	0.00	89.90	3	7,780	0.04%
2018/08/06	0	0.00	1	88.50	89.40	-1	7,927	-0.01%
2018/08/03	1	90.50	1	89.50	89.60	0	8,022	0.00%
2018/08/02	1	89.70	0	0.00	89.40	1	8,180	0.01%
2018/07/31	4	89.80	5	89.48	89.20	-1	8,536	-0.01%
2018/07/30	3	91.53	0	0.00	87.00	3	8,444	0.04%
2018/07/27	1	94.00	1	94.10	94.80	0	8,302	0.00%
2018/07/26	12	96.83	9	97.09	95.50	3	8,334	0.04%
2018/07/25	3	94.93	3	94.53	95.00	0	8,309	0.00%
2018/07/24	1	95.80	2	95.05	97.50	-1	8,210	-0.01%
2018/07/23	7	95.49	0	0.00	95.40	7	8,261	0.08%
2018/07/20	1	106.00	0	0.00	106.00	1	8,311	0.01%
2018/07/19	3	104.83	3	105.00	106.00	0	8,467	0.00%
2018/07/18	1	106.50	11	106.00	106.00	-10	8,678	-0.12%
2018/07/17	5	112.50	1.1	111.18	109.00	3.9	8,772	0.04%
2018/07/13	7	111.00	7	111.79	111.00	0	8,879	0.00%
2018/07/11	5	106.50	5	106.80	107.50	0	9,147	0.00%
2018/07/10	0	0.00	3	107.17	108.50	-3	9,233	-0.03%
2018/07/09	3	99.50	12	99.81	99.80	-9	9,212	-0.10%
2018/07/06	1	100.50	2	103.50	100.50	-1	9,256	-0.01%
2018/07/04	3	106.17	1	104.50	106.00	2	9,329	0.02%
2018/07/03	20	113.18	9	110.89	108.00	11	9,357	0.12%
2018/07/02	13	116.62	6	117.50	115.00	7	9,356	0.07%
2018/06/29	7.1	114.85	16	115.00	115.00	-9	9,486	-0.09%
2018/06/28	10	114.75	7	115.21	112.50	3	9,548	0.03%
2018/06/27	2	114.75	0	0.00	113.00	2	9,754	0.02%
2018/06/26	12	114.13	9	115.00	116.50	3	10,248	0.03%
2018/06/25	1	112.50	10	114.50	112.50	-9	10,755	-0.08%
2018/06/22	1	114.00	1	115.50	114.50	0	10,980	0.00%
2018/06/21	6	117.42	17	117.44	116.00	-11	11,036	-0.10%
2018/06/20	4	114.63	13	116.85	115.00	-9	11,189	-0.08%
2018/06/19	9	121.56	7	120.21	118.50	2	11,190	0.02%
2018/06/15	24	124.92	30	124.42	124.00	-6	11,180	-0.05%
2018/06/14	7	116.29	8	118.75	119.50	-1	10,875	-0.01%
2018/06/13	16	119.09	6	120.67	116.50	10	10,850	0.09%
2018/06/12	5	120.90	14	120.00	119.50	-9	10,953	-0.08%
2018/06/11	7	115.86	7	116.43	115.00	0	11,011	0.00%
2018/06/08	27	117.00	7	117.21	116.50	20	11,202	0.18%
2018/06/07	19	118.50	18	118.69	119.50	1	11,256	0.01%
2018/06/06	1	115.00	4	114.38	113.50	-3	11,348	-0.03%
2018/06/05	9	112.94	10	113.35	112.50	-1	11,403	-0.01%
2018/06/04	19	113.05	22	113.61	112.00	-3	11,779	-0.03%
2018/06/01	9	110.56	13	110.31	111.00	-4	11,837	-0.03%
2018/05/31	22	110.98	15	110.20	108.00	7	11,845	0.06%
2018/05/30	10	109.90	14	109.82	110.00	-4	11,820	-0.03%
2018/05/29	14	114.14	22	113.09	113.00	-8	11,798	-0.07%
2018/05/28	14	114.61	14	115.36	114.50	0	11,795	0.00%
2018/05/25	9	109.44	6	109.00	109.50	3	11,689	0.03%
2018/05/24	26	109.19	14	108.61	108.50	12	11,667	0.10%
2018/05/23	13	106.65	3	107.00	105.50	10	11,716	0.09%
2018/05/22	10	106.45	12	106.67	108.50	-2	12,036	-0.02%
2018/05/21	7	103.14	4	103.75	102.00	3	11,943	0.03%
2018/05/18	3	100.17	2	101.50	100.00	1	11,893	0.01%
2018/05/17	7	100.83	15	102.05	103.50	-8	11,972	-0.07%
2018/05/16	2	99.60	2	98.30	97.70	0	11,883	0.00%
2018/05/15	15	103.00	6	105.08	99.40	9	12,014	0.07%
2018/05/14	16	105.53	20	106.18	105.00	-4	12,034	-0.03%
2018/05/11	10	107.45	5	108.10	104.00	5	12,007	0.04%
2018/05/10	24	106.29	34	106.40	106.50	-10	12,029	-0.08%
2018/05/09	11	104.09	7	104.50	101.50	4	12,269	0.03%
2018/05/08	26	97.90	30	98.98	102.50	-4	12,364	-0.03%
2018/05/07	0	0.00	1	95.50	93.60	-1	12,648	-0.01%
2018/05/04	1	92.90	1	94.80	93.30	0	12,664	0.00%
2018/05/03	4	94.38	2	94.75	93.70	2	12,685	0.02%
2018/05/02	4	96.13	3	95.67	93.40	1	12,721	0.01%
2018/04/30	4	94.20	2	95.25	95.50	2	12,738	0.02%
2018/04/27	3	92.50	9	92.94	94.60	-6	12,712	-0.05%
2018/04/26	1	87.50	6	91.27	86.00	-5	12,537	-0.04%
2018/04/25	5	95.78	7	95.11	93.20	-2	12,401	-0.02%
2018/04/24	2	93.45	4	95.00	92.80	-2	12,450	-0.02%
2018/04/23	3	102.00	4	101.50	101.00	-1	12,440	-0.01%
2018/04/20	1	104.50	3	105.83	107.00	-2	12,725	-0.02%
2018/04/19	3	106.00	2	107.75	106.50	1	12,982	0.01%
2018/04/18	12	107.42	8	109.63	103.00	4	12,996	0.03%
2018/04/17	5	112.50	1	113.50	110.50	4	12,854	0.03%
2018/04/16	20	116.45	16	116.47	116.50	4	12,848	0.03%
2018/04/13	4	115.13	12	114.83	113.00	-8	12,822	-0.06%
2018/04/12	1	115.50	0	0.00	113.00	1	12,845	0.01%
2018/04/11	10	114.50	2	115.00	112.00	8	12,946	0.06%
2018/04/10	2	110.50	3	112.17	109.50	-1	12,923	-0.01%
2018/04/09	2	111.00	2	110.75	109.50	0	13,137	0.00%
2018/04/03	3	110.83	3	110.33	111.50	0	13,185	0.00%
2018/04/02	7	114.21	8	114.13	112.00	-1	13,199	-0.01%
2018/03/31	7	110.43	8	109.75	111.50	-1	13,198	-0.01%
2018/03/30	4	111.13	4	111.25	108.50	0	13,180	0.00%
2018/03/29	14	108.96	13	109.50	112.50	1	13,182	0.01%
2018/03/28	11	115.59	5	116.50	111.00	6	12,749	0.05%
2018/03/27	7	125.00	4	128.88	122.50	3	12,415	0.02%
2018/03/26	7	128.00	0	0.00	127.00	7	12,329	0.06%
2018/03/23	8	127.25	14	128.32	129.50	-6	12,339	-0.05%
2018/03/22	17	129.29	8	127.31	126.50	9	12,311	0.07%
2018/03/21	2	133.00	4	134.38	133.00	-2	12,391	-0.02%
2018/03/20	6	132.00	3	132.00	133.00	3	12,636	0.02%
2018/03/19	4	135.38	2	136.00	136.00	2	12,912	0.02%
2018/03/16	12	137.29	6	136.83	135.00	6	13,087	0.05%
2018/03/15	23	135.76	23	133.91	140.00	0	13,237	0.00%
2018/03/14	10	131.55	3	132.00	130.00	7	13,536	0.05%
2018/03/13	8	127.88	11	128.91	129.00	-3	13,635	-0.02%
2018/03/12	10	126.20	15	126.53	128.00	-5	13,727	-0.04%
2018/03/09	6	120.83	3	120.17	119.50	3	13,729	0.02%
2018/03/08	14	120.86	27	120.80	122.00	-13	13,859	-0.09%
2018/03/07	4	117.50	7	116.64	115.00	-3	13,640	-0.02%
2018/03/06	8	116.06	9	116.17	114.50	-1	13,904	-0.01%
2018/03/05	8	114.63	6	113.00	112.00	2	14,053	0.01%
2018/03/02	6	116.17	3	117.00	116.00	3	14,306	0.02%
2018/03/01	22	118.18	47.1	113.78	118.50	-25.1	14,276	-0.18%
2018/02/27	20	113.03	8	116.25	112.00	12	14,247	0.08%
2018/02/26	23	118.67	31	120.50	116.50	-8	14,352	-0.06%
2018/02/23	27	117.61	7	117.50	117.50	20	14,460	0.14%
2018/02/22	19	114.92	15.4	116.49	115.00	3.6	14,430	0.02%
2018/02/21	0	0.00	4	110.25	110.50	-4	14,112	-0.03%
2018/02/12	5	101.60	3	100.50	100.50	2	14,286	0.01%
2018/02/09	6	99.03	6	99.30	98.60	0	14,396	0.00%
2018/02/08	3	101.83	1	104.50	100.50	2	14,290	0.01%
2018/02/07	9	104.72	21	105.79	105.00	-12	14,224	-0.08%
2018/02/06	17	101.19	2	102.25	99.00	15	14,019	0.11%
2018/02/05	5	108.80	4	110.38	110.00	1	13,848	0.01%
2018/02/02	6	118.00	10	118.05	116.00	-4	13,743	-0.03%
2018/02/01	28	118.96	20	121.13	117.50	8	13,661	0.06%
2018/01/31	7	113.64	6	115.42	117.50	1	13,362	0.01%
2018/01/30	44	114.07	51	114.76	116.00	-7	13,112	-0.05%
2018/01/29	2	108.50	1	109.00	107.50	1	12,690	0.01%
2018/01/26	1	106.00	3	108.00	109.00	-2	12,872	-0.02%
2018/01/25	3	108.67	14	108.32	105.00	-11	13,062	-0.08%
2018/01/24	1	104.00	2	107.75	109.50	-1	12,942	-0.01%
2018/01/23	11	108.50	1	108.00	107.50	10	12,861	0.08%
2018/01/22	4	110.25	14	109.14	111.00	-10	12,785	-0.08%
2018/01/19	0	0.00	6	109.67	110.50	-6	12,690	-0.05%
2018/01/18	22	113.00	14	112.04	109.00	8	12,583	0.06%
2018/01/17	5	112.00	24	110.23	112.00	-19	12,355	-0.15%
2018/01/16	47	109.22	27	110.20	106.00	20	12,140	0.16%
2018/01/15	6	101.42	15	102.69	108.00	-9	11,728	-0.08%
2018/01/12	2	100.25	0	0.00	98.60	2	11,453	0.02%
2018/01/11	2	96.90	13	98.30	99.90	-11	11,369	-0.10%
2018/01/10	3	93.50	5	93.60	95.60	-2	11,267	-0.02%
2018/01/09	2	94.50	5	95.14	94.50	-3	11,191	-0.03%
2018/01/08	10	98.01	0	0.00	96.50	10	11,096	0.09%
2018/01/05	12	99.17	18	100.58	99.00	-6	11,045	-0.05%
2018/01/04	0	0.00	0.8	97.60	97.90	-0.8	10,933	-0.01%
2018/01/03	15	99.09	23	98.80	98.00	-8	10,840	-0.07%
2018/01/02	13	94.53	13	93.76	95.00	0	10,666	0.00%