世界 (5347)-群益金鼎-東門券商分點個股進出

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

世界

(5347)

可現股當沖

股價
89.1
漲跌
▼1.9
漲幅
-2.09%
成交量
8,949張
產業
上櫃半導體類股
1080人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3.2	89.83	6	89.38	89.10	-2.8	14,594	-0.02%
2024/05/08	5.1	91.08	0	0.00	91.00	5.1	14,585	0.03%
2024/05/07	0	0.00	1	92.80	93.20	-1	14,477	-0.01%
2024/05/06	1	91.90	0.6	92.10	92.10	0.4	14,391	0.00%
2024/05/03	5.1	92.22	4	92.45	92.80	1.1	14,275	0.01%
2024/05/02	4.1	93.29	53.1	92.77	93.90	-49	14,054	-0.35%
2024/04/30	1.1	86.70	4	86.78	86.00	-2.9	13,191	-0.02%
2024/04/29	3.6	87.07	9.1	87.13	88.60	-5.5	13,068	-0.04%
2024/04/26	6	83.33	6.3	84.06	83.00	-0.3	12,848	0.00%
2024/04/25	3	83.70	0	0.00	83.30	3	13,003	0.02%
2024/04/24	1	84.80	7	84.67	85.40	-6	13,050	-0.05%
2024/04/23	0	0.00	2	82.25	82.30	-2	12,963	-0.02%
2024/04/22	6	80.82	1	81.50	81.20	5	12,978	0.04%
2024/04/19	4	82.80	2	81.70	81.20	2	12,842	0.02%
2024/04/18	1	86.00	3	86.17	86.30	-2	12,613	-0.02%
2024/04/17	3	84.40	1	84.88	84.70	2	12,497	0.02%
2024/04/16	2	83.85	1	84.60	83.10	1	12,400	0.01%
2024/04/15	3.1	85.33	0	0.00	84.90	3.1	12,279	0.02%
2024/04/12	2.4	88.21	2	88.10	87.70	0.4	12,146	0.00%
2024/04/11	4	87.20	8	86.96	88.00	-4	12,086	-0.03%
2024/04/10	9	86.69	10	87.11	86.90	-1	11,971	-0.01%
2024/04/09	7	87.19	8	87.51	87.10	-1	11,937	-0.01%
2024/04/08	1	86.10	0	0.00	86.10	1	11,879	0.01%
2024/04/03	3	84.17	1	85.10	85.00	2	11,878	0.02%
2024/04/02	2	84.90	6	85.27	84.80	-4	11,948	-0.03%
2024/04/01	3	84.60	0	0.00	84.60	3	12,193	0.02%
2024/03/29	3	84.97	5.1	85.23	85.50	-2.1	12,083	-0.02%
2024/03/28	5	85.08	1	86.10	84.80	4	11,766	0.03%
2024/03/27	4	84.90	1	85.20	86.20	3	11,713	0.03%
2024/03/26	12.1	85.30	14	86.34	85.10	-2	11,645	-0.02%
2024/03/25	7	86.71	2.5	86.50	86.30	4.5	11,427	0.04%
2024/03/22	6.4	87.47	68	88.16	87.90	-61.6	11,365	-0.54%
2024/03/21	55	89.73	5.1	90.13	89.80	49.9	10,946	0.46%
2024/03/20	17	90.08	119	90.74	89.70	-102	10,714	-0.95%	大賣/鉅額交易
2024/03/19	57	90.19	32.1	89.27	90.80	25	10,121	0.25%
2024/03/18	56	85.30	5	85.38	84.80	51	9,386	0.54%
2024/03/15	8.5	83.55	23	82.97	83.90	-14.5	9,116	-0.16%
2024/03/14	6	82.33	27.1	82.25	82.40	-21.1	8,838	-0.24%
2024/03/13	38	84.10	21	84.07	82.70	17	8,627	0.20%
2024/03/12	58	77.63	84.3	79.02	81.20	-26.3	7,739	-0.34%
2024/03/11	11	73.54	3	73.90	73.90	8	7,115	0.11%
2024/03/08	20	75.03	18.1	75.77	74.20	2	7,449	0.03%
2024/03/07	0	0.00	1	73.30	73.10	-1	7,395	-0.01%
2024/03/06	0	0.00	2	72.45	72.80	-2	7,738	-0.03%
2024/03/05	2.1	73.14	2	73.15	72.60	0.1	8,252	0.00%
2024/03/04	2	73.30	0	0.00	73.50	2	8,703	0.02%
2024/03/01	1	73.00	0.1	73.00	72.60	1	9,179	0.01%
2024/02/29	4.1	71.65	2	71.60	72.20	2.1	9,902	0.02%
2024/02/27	0.1	72.60	0	0.00	72.00	0.1	10,878	0.00%
2024/02/26	3	72.63	0	0.00	72.20	3	11,785	0.03%
2024/02/23	2	73.70	1	73.70	72.90	1	12,337	0.01%
2024/02/22	2.7	73.96	0	0.00	73.80	2.7	12,910	0.02%
2024/02/21	3	73.70	2	73.50	73.50	1	13,364	0.01%
2024/02/19	7	74.87	2	74.90	75.30	5	13,646	0.04%
2024/02/16	5	73.98	5	74.56	74.80	0	13,746	0.00%
2024/02/15	0	0.00	1	73.00	73.90	-1	13,852	-0.01%
2024/02/05	0	0.00	4	73.00	73.50	-4	13,811	-0.03%
2024/02/02	2	72.65	0	0.00	72.60	2	13,767	0.01%
2024/02/01	2	72.95	1	72.80	72.50	1	14,010	0.01%
2024/01/31	1	73.00	0	0.00	73.50	1	14,280	0.01%
2024/01/30	3.1	73.60	0	0.00	73.10	3.1	14,228	0.02%
2024/01/26	0	0.00	4	75.25	74.80	-4	14,319	-0.03%
2024/01/25	0	0.00	7	75.89	76.30	-7	14,328	-0.05%
2024/01/24	1	74.30	0.1	75.20	75.00	1	14,305	0.01%
2024/01/23	0.1	74.97	0	0.00	74.90	0.1	14,351	0.00%
2024/01/22	0.1	73.90	0	0.00	73.50	0.1	14,345	0.00%
2024/01/19	4.2	75.00	2.3	75.13	74.40	2	14,281	0.01%
2024/01/18	26	73.85	80	72.37	72.70	-54	14,140	-0.38%
2024/01/17	6.3	73.83	0	0.00	73.90	6.3	14,076	0.04%
2024/01/16	11.1	76.24	1	75.60	76.00	10.1	13,957	0.07%
2024/01/12	7.1	77.66	0	0.00	77.50	7.1	13,946	0.05%
2024/01/11	13	79.35	24	78.94	79.40	-11	13,921	-0.08%
2024/01/09	3	78.60	0	0.00	78.60	3	14,064	0.02%
2024/01/08	10	79.00	1	78.10	78.10	9	14,142	0.06%
2024/01/05	9	79.10	1	79.20	78.60	8	14,333	0.06%
2024/01/04	5	78.80	0	0.00	78.50	5	14,439	0.03%
2024/01/03	37	78.21	24	78.30	78.30	13	14,488	0.09%
2024/01/02	19	80.51	4.1	79.92	79.70	14.9	14,447	0.10%
2023/12/29	6	81.02	1	81.40	81.50	5	14,443	0.03%
2023/12/28	1	81.30	11.2	81.12	81.10	-10.2	14,403	-0.07%
2023/12/27	8	80.24	7.1	80.28	81.00	0.9	14,295	0.01%
2023/12/26	7	78.33	0	0.00	78.50	7	14,049	0.05%
2023/12/25	1	78.00	1	78.10	78.00	0	14,090	0.00%
2023/12/21	1	77.60	26	77.40	77.40	-25	14,130	-0.18%
2023/12/20	7	77.50	1	78.20	78.20	6	14,140	0.04%
2023/12/19	9	77.27	0	0.00	77.20	9	14,108	0.06%
2023/12/18	5	78.80	2	78.70	78.90	3	13,998	0.02%
2023/12/15	11	79.77	3	79.90	79.80	8	13,984	0.06%
2023/12/14	5	79.60	0	0.00	80.00	5	13,921	0.04%
2023/12/13	12	79.52	31	79.55	79.40	-19	13,861	-0.14%
2023/12/12	7	78.96	77	79.48	79.60	-70	13,775	-0.51%
2023/12/11	12	78.76	1	79.10	78.60	11	13,729	0.08%
2023/12/08	12	78.83	2	78.80	78.70	10	13,717	0.07%
2023/12/07	24	78.23	1	79.00	77.70	23	13,677	0.17%
2023/12/06	16	77.83	0	0.00	77.50	16	13,573	0.12%
2023/12/05	49.1	78.94	4	80.63	77.80	45.1	13,430	0.34%
2023/12/04	11	81.10	6	81.08	80.90	5	13,054	0.04%
2023/12/01	10.1	78.58	5.2	79.09	78.90	4.9	12,759	0.04%
2023/11/30	10.2	80.63	6	80.53	79.80	4.2	12,367	0.03%
2023/11/29	5	79.92	6	80.67	79.50	-1	11,940	-0.01%
2023/11/28	10	80.11	6	80.18	79.10	4	11,527	0.03%
2023/11/27	36.1	81.66	10	80.40	79.70	26.1	11,025	0.24%
2023/11/24	12	86.88	19.1	86.51	85.50	-7.1	10,300	-0.07%
2023/11/23	5.1	84.51	40	83.46	83.40	-35	9,265	-0.38%
2023/11/22	3	79.77	11	81.07	81.10	-8	8,342	-0.10%
2023/11/21	5.1	79.27	25.1	79.53	78.70	-20	7,853	-0.25%
2023/11/20	2	76.70	41.3	77.57	78.00	-39.3	7,333	-0.54%
2023/11/17	0	0.00	10	73.30	73.80	-10	6,902	-0.14%
2023/11/16	0	0.00	2	72.55	72.90	-2	6,770	-0.03%
2023/11/14	10	69.80	92.1	70.53	71.20	-82.1	6,718	-1.22%
2023/11/13	1	68.60	0.1	69.00	68.90	1	6,563	0.01%
2023/11/10	10.1	67.50	0	0.00	68.10	10.1	6,522	0.15%
2023/11/09	88	68.00	3	68.07	67.50	85	6,437	1.32%
2023/11/08	27.4	69.73	0.1	70.00	69.70	27.3	6,160	0.44%
2023/11/07	10	73.14	0	0.00	72.70	10	5,856	0.17%
2023/11/06	2	73.25	1.1	73.10	73.10	1	5,914	0.02%
2023/11/03	20.3	71.80	0	0.00	72.20	20.3	5,838	0.35%
2023/11/02	0	0.00	0.1	72.40	72.90	-0.1	5,827	0.00%
2023/11/01	0.1	71.40	2	71.30	71.60	-2	5,822	-0.03%
2023/10/30	9	70.54	10	70.30	70.40	-1	5,916	-0.02%
2023/10/26	7.1	72.70	0	0.00	71.30	7.1	5,970	0.12%
2023/10/25	7	73.74	2	74.05	74.40	5	5,918	0.08%
2023/10/24	0.1	74.50	0	0.00	72.80	0.1	5,896	0.00%
2023/10/23	1	74.30	0	0.00	73.00	1	5,894	0.02%
2023/10/20	1	74.20	25	73.80	73.60	-24	5,910	-0.41%
2023/10/18	0	0.00	10	74.47	74.00	-10	5,959	-0.17%
2023/10/17	3.2	74.74	10.2	74.99	74.50	-7	5,934	-0.12%
2023/10/16	4.2	73.84	1	75.60	72.70	3.2	5,903	0.05%
2023/10/13	17	75.99	8.4	75.75	75.40	8.6	5,828	0.15%
2023/10/12	3.1	73.02	37.3	72.84	74.20	-34.3	5,629	-0.61%
2023/10/11	10.1	71.10	0	0.00	70.80	10.1	5,533	0.18%
2023/10/06	4	70.95	0	0.00	70.70	4	5,485	0.07%
2023/10/05	1.5	71.13	14.5	71.60	71.90	-13	5,494	-0.24%
2023/10/04	1	69.90	1	69.60	70.00	0	5,403	0.00%
2023/09/27	3	67.57	0	0.00	67.80	3	5,594	0.05%
2023/09/26	31	68.39	0	0.00	68.00	31	5,588	0.55%
2023/09/25	0	0.00	1	69.40	69.50	-1	5,608	-0.02%
2023/09/22	11	68.60	10	68.70	69.00	1	5,638	0.02%
2023/09/21	12	69.49	0	0.00	69.60	12	5,642	0.21%
2023/09/20	0.3	70.10	3	69.30	69.30	-2.7	5,655	-0.05%
2023/09/19	4	71.10	0	0.00	70.40	4	5,661	0.07%
2023/09/18	5.2	71.49	0.7	71.30	71.20	4.5	5,684	0.08%
2023/09/15	4	71.95	1	72.00	72.00	3	5,699	0.05%
2023/09/14	0	0.00	9	71.82	71.80	-9	5,719	-0.16%
2023/09/13	8	71.36	4	71.30	71.40	4	5,692	0.07%
2023/09/12	3	69.80	1	70.90	71.30	2	5,705	0.04%
2023/09/11	1	68.80	0	0.00	68.90	1	5,652	0.02%
2023/09/08	7	69.24	0	0.00	69.20	7	5,650	0.12%
2023/09/07	6	70.33	0	0.00	69.90	6	5,671	0.11%
2023/09/06	3	70.50	0	0.00	70.30	3	5,635	0.05%
2023/09/05	3	70.43	5	70.10	70.50	-2	5,616	-0.04%
2023/09/04	8	70.80	4	71.18	70.80	4	5,597	0.07%
2023/09/01	11	69.32	2	68.95	69.60	9	5,535	0.16%
2023/08/31	5	68.54	0	0.00	68.30	5	5,478	0.09%
2023/08/30	8	69.28	1	69.50	69.20	7	5,435	0.13%
2023/08/29	7.1	68.60	2	68.40	68.50	5.1	5,443	0.09%
2023/08/28	2	68.20	3	68.83	68.30	-1	5,436	-0.02%
2023/08/25	5.2	67.60	4	67.43	67.80	1.2	5,384	0.02%
2023/08/24	1	68.80	3	69.50	68.80	-2	5,302	-0.04%
2023/08/23	4	68.40	0	0.00	68.40	4	5,261	0.08%
2023/08/22	1	68.13	5	68.60	68.50	-4	5,304	-0.07%
2023/08/21	1.5	69.60	1	69.10	68.70	0.5	5,228	0.01%
2023/08/18	1	70.42	0	0.00	70.40	1	5,102	0.02%
2023/08/17	0	0.00	1	71.20	71.30	-1	4,993	-0.02%
2023/08/16	2	71.20	0	0.00	71.20	2	4,970	0.04%
2023/08/15	2	71.85	5	72.80	71.80	-3	4,949	-0.06%
2023/08/14	0	0.00	1	72.60	72.00	-1	4,985	-0.02%
2023/08/11	3	73.70	0	0.00	72.60	3	4,947	0.06%
2023/08/10	2	72.80	1	73.90	74.00	1	4,956	0.02%
2023/08/08	1	74.90	0	0.00	74.60	1	4,848	0.02%
2023/08/02	11	76.20	0	0.00	75.70	11	4,685	0.23%
2023/08/01	16	78.66	15	78.27	78.40	1	4,539	0.02%
2023/07/31	0	0.00	11	77.15	77.30	-11	4,481	-0.25%
2023/07/28	1.1	77.13	0	0.00	77.20	1.1	4,496	0.02%
2023/07/27	2	76.80	3	76.60	76.70	-1	4,521	-0.02%
2023/07/26	4	76.10	4	75.88	75.60	0	4,515	0.00%
2023/07/25	2	76.90	0	0.00	77.00	2	4,505	0.04%
2023/07/24	1	77.50	9	77.50	77.60	-8	4,472	-0.18%
2023/07/20	11	80.53	3	80.13	80.20	8	4,399	0.18%
2023/07/19	10	80.00	0	0.00	80.00	10	4,371	0.23%
2023/07/17	3	80.60	0	0.00	81.30	3	4,426	0.07%
2023/07/14	1	80.90	3	81.20	80.80	-2	4,500	-0.04%
2023/07/13	7	79.71	2	79.80	79.70	5	4,465	0.11%
2023/07/12	5	80.00	0	0.00	80.00	5	4,442	0.11%
2023/07/10	5	80.50	0	0.00	80.00	5	4,428	0.11%
2023/07/07	0	0.00	1	81.90	80.50	-1	4,407	-0.02%
2023/07/05	1.5	84.40	1	84.30	83.70	0.5	4,229	0.01%
2023/07/04	14	87.94	0	0.00	88.30	14	4,126	0.34%
2023/07/03	1	88.20	0	0.00	87.70	1	4,090	0.02%
2023/06/30	0	0.00	1.5	87.90	88.00	-1.5	4,064	-0.04%
2023/06/29	20	86.10	1	86.10	86.10	19	4,041	0.47%
2023/06/28	0	0.00	5	86.50	86.20	-5	4,087	-0.12%
2023/06/27	2.5	87.36	0	0.00	87.00	2.5	4,096	0.06%
2023/06/26	0.4	87.50	1	87.50	87.00	-0.6	4,165	-0.01%
2023/06/21	3	88.83	0	0.00	88.20	3	4,186	0.07%
2023/06/20	0.2	88.82	0	0.00	88.10	0.2	4,293	0.00%
2023/06/19	1	90.00	1	90.00	89.30	0	4,273	0.00%
2023/06/16	7	91.49	5	91.70	90.30	2	4,285	0.05%
2023/06/09	0	0.00	1	93.20	93.40	-1	4,346	-0.02%
2023/06/08	2	93.70	0	0.00	93.00	2	4,341	0.05%
2023/06/07	1	93.70	1	92.80	94.80	0	4,381	0.00%
2023/06/06	2	91.10	0	0.00	91.30	2	4,377	0.05%
2023/06/05	0	0.00	1	92.60	92.70	-1	4,373	-0.02%
2023/06/02	1	91.00	0	0.00	91.90	1	4,363	0.02%
2023/06/01	1	92.30	0	0.00	91.60	1	4,368	0.02%
2023/05/31	0	0.00	0.1	93.30	92.90	-0.1	4,405	0.00%
2023/05/29	5	95.00	1	95.00	94.10	4	4,419	0.09%
2023/05/26	15.1	93.16	17	93.15	92.80	-1.9	4,503	-0.04%
2023/05/24	0	0.00	17	90.10	90.20	-17	4,683	-0.36%
2023/05/22	0	0.00	1	89.80	89.50	-1	4,825	-0.02%
2023/05/19	1	90.20	0	0.00	89.80	1	4,853	0.02%
2023/05/18	0	0.00	1.1	91.39	90.80	-1.1	4,914	-0.02%
2023/05/17	0	0.00	2	90.50	90.20	-2	5,066	-0.04%
2023/05/16	0	0.00	2	90.50	90.30	-2	5,100	-0.04%
2023/05/10	0	89.30	0	0.00	89.20	0	5,463	0.00%
2023/05/09	0	0.00	0	89.90	90.00	0	5,507	0.00%
2023/05/08	1	89.80	1	89.70	89.80	0	5,594	0.00%
2023/05/05	0	0.00	1	90.20	89.70	-1	5,685	-0.02%
2023/05/04	0	0.00	1	89.30	89.30	-1	5,810	-0.02%
2023/05/03	1	88.00	0	0.00	88.20	1	5,880	0.02%
2023/04/28	1	86.51	0	0.00	86.70	1	6,490	0.02%
2023/04/27	1	86.00	0	0.00	85.60	1	6,575	0.02%
2023/04/26	0	0.00	3	85.37	85.50	-3	6,624	-0.05%
2023/04/24	6.2	89.73	1	88.90	88.90	5.2	6,824	0.08%
2023/04/19	2.5	91.66	7	92.07	90.90	-4.5	7,214	-0.06%
2023/04/18	1	93.20	2	92.70	92.10	-1	7,596	-0.01%
2023/04/14	2	94.65	0	0.00	94.60	2	7,735	0.03%
2023/04/10	1	94.80	0	0.00	94.60	1	7,762	0.01%
2023/04/07	2	95.90	0	0.00	95.70	2	7,768	0.03%
2023/03/30	0	0.00	4	97.30	97.50	-4	7,815	-0.05%
2023/03/27	1	100.00	12	99.83	99.00	-11	7,922	-0.14%
2023/03/24	11	98.47	14	99.19	98.50	-3	7,889	-0.04%
2023/03/23	11	98.00	2	97.60	98.00	9	7,842	0.11%
2023/03/22	0	0.00	1	95.10	94.20	-1	7,774	-0.01%
2023/03/21	2	94.05	2	93.70	93.70	0	7,849	0.00%
2023/03/20	0	0.00	2	95.20	94.60	-2	7,920	-0.03%
2023/03/17	1	94.90	2.1	95.52	95.90	-1.1	7,928	-0.01%
2023/03/15	0	0.00	2	92.75	91.50	-2	7,893	-0.03%
2023/03/10	3	91.47	17	92.07	91.70	-14	7,997	-0.18%
2023/03/09	3	94.50	0	0.00	93.90	3	8,118	0.04%
2023/03/08	0	0.00	2	94.40	94.80	-2	8,138	-0.02%
2023/03/06	2	94.40	2	94.20	94.30	0	8,136	0.00%
2023/03/03	0	0.00	2	93.85	91.60	-2	8,105	-0.02%
2023/03/02	6	92.60	0	0.00	92.60	6	8,090	0.07%
2023/02/24	13	93.05	3	94.80	92.50	10	8,181	0.12%
2023/02/22	3	90.70	1	91.40	91.70	2	8,356	0.02%
2023/02/20	1	93.10	0	0.00	93.50	1	8,479	0.01%
2023/02/17	0	0.00	1	91.90	92.40	-1	8,752	-0.01%
2023/02/16	2	92.75	0	0.00	92.70	2	8,847	0.02%
2023/02/15	2.1	93.36	2	93.50	92.40	0.1	9,097	0.00%
2023/02/14	4	97.43	3	97.43	97.20	1	9,016	0.01%
2023/02/13	5	96.06	2	96.35	96.80	3	9,109	0.03%
2023/02/10	7	97.74	9.1	98.08	98.70	-2.1	9,040	-0.02%
2023/02/09	0	0.00	1	95.70	95.50	-1	8,938	-0.01%
2023/02/08	1	96.60	10	96.39	95.70	-9	8,956	-0.10%
2023/02/07	11	95.25	6	95.17	95.30	5	8,863	0.06%
2023/02/06	5.1	94.30	0	0.00	93.60	5.1	9,066	0.06%
2023/02/03	1	96.50	0	0.00	96.60	1	9,038	0.01%
2023/02/02	2.1	98.03	6.1	98.07	96.80	-4	9,008	-0.04%
2023/02/01	6	97.30	3	97.98	97.20	3	8,912	0.03%
2023/01/31	10	97.21	7	98.34	99.70	3	8,795	0.03%
2023/01/30	4	99.43	34	98.16	101.00	-30	8,464	-0.35%
2023/01/17	4	91.03	0	0.00	92.00	4	8,194	0.05%
2023/01/13	3	89.23	1	88.00	88.20	2	8,124	0.02%
2023/01/12	3	88.73	3	89.33	90.00	0	8,014	0.00%
2023/01/11	20	92.60	0	0.00	92.60	20	7,883	0.25%
2023/01/10	0	0.00	0.1	93.20	91.70	-0.1	7,836	0.00%
2023/01/09	11	92.92	7	92.81	93.40	4	7,676	0.05%
2023/01/06	4	90.85	53	89.57	90.80	-49	7,420	-0.66%
2023/01/05	6	84.70	12.1	84.56	84.80	-6	6,972	-0.09%
2023/01/04	0	0.00	5	80.80	80.50	-5	6,909	-0.07%
2023/01/03	4	79.90	2	78.40	80.00	2	6,966	0.03%
2022/12/30	0	0.00	1	78.90	77.50	-1	6,966	-0.01%
2022/12/29	9	77.49	4	77.25	77.80	5	6,994	0.07%
2022/12/28	2	77.75	2	77.90	77.80	0	7,004	0.00%
2022/12/27	0	0.00	2	81.20	81.10	-2	6,983	-0.03%
2022/12/23	7	81.36	1	81.50	81.50	6	7,006	0.09%
2022/12/22	0	82.80	0	0.00	82.90	0	7,051	0.00%
2022/12/21	0	0.00	1	82.60	82.00	-1	7,042	-0.01%
2022/12/20	10	83.22	9	83.04	81.30	1	7,064	0.01%
2022/12/19	7	84.91	14	85.30	84.60	-7	7,070	-0.10%
2022/12/15	1	83.00	1	82.90	82.90	0	6,970	0.00%
2022/12/14	6	83.47	1	83.50	83.50	5	7,154	0.07%
2022/12/13	0	86.10	1	86.50	83.80	-1	7,106	-0.01%
2022/12/12	23	83.29	23	80.72	83.90	0	7,001	0.00%
2022/12/09	0	83.00	0	0.00	83.20	0	6,948	0.00%
2022/12/08	7	82.99	6	83.05	82.90	1	6,914	0.01%
2022/12/07	2	84.35	1	85.10	83.30	1	6,902	0.01%
2022/12/05	1	86.60	2	87.40	86.50	-1	6,886	-0.01%
2022/12/02	14	86.97	2	87.40	86.80	12	6,936	0.17%
2022/12/01	4	86.50	10	85.85	87.10	-6	6,920	-0.09%
2022/11/29	7	83.20	1.1	83.62	83.30	5.9	6,734	0.09%
2022/11/28	3	82.50	5.1	83.35	83.50	-2.1	6,752	-0.03%
2022/11/25	1	83.90	1	84.10	83.90	0	6,770	0.00%
2022/11/24	3	84.10	1	84.20	84.40	2	6,781	0.03%
2022/11/23	3	84.33	2	85.80	83.20	1	6,779	0.01%
2022/11/22	1	83.90	1	83.50	83.50	0	6,750	0.00%
2022/11/21	4	84.65	0	0.00	83.70	4	6,762	0.06%
2022/11/18	30	89.04	31	90.11	88.10	-1	6,627	-0.02%
2022/11/17	51	88.90	22	89.40	90.70	29	6,483	0.45%
2022/11/16	11	87.15	1	86.80	87.20	10	6,395	0.16%
2022/11/15	6	84.47	5.4	84.78	85.50	0.6	6,169	0.01%
2022/11/14	0	0.00	7	80.51	80.80	-7	5,930	-0.12%
2022/11/11	12	78.66	12.1	79.24	80.90	-0.1	5,877	0.00%
2022/11/10	0	0.00	1.3	73.68	74.10	-1.3	5,629	-0.02%
2022/11/09	1	71.30	9.1	71.11	73.00	-8.1	5,590	-0.15%
2022/11/08	7	68.89	5	69.02	69.10	2	5,547	0.04%
2022/11/07	2	65.80	4.1	67.28	67.50	-2.1	5,611	-0.04%
2022/11/04	1	64.40	0	0.00	65.30	1	5,641	0.02%
2022/11/03	2.1	65.06	1	65.60	65.10	1.1	5,632	0.02%
2022/11/02	18	65.06	18	65.63	66.00	0	5,664	0.00%
2022/10/31	0	0.00	5.1	65.89	66.40	-5.1	5,609	-0.09%
2022/10/28	0	0.00	10	64.90	64.10	-10	5,730	-0.17%
2022/10/27	0	0.00	22.1	64.64	64.80	-22.1	5,940	-0.37%
2022/10/26	1	62.50	1	63.50	61.90	0	6,062	0.00%
2022/10/25	8.1	63.13	0	0.00	62.60	8.1	6,094	0.13%
2022/10/24	0	0.00	0.1	66.10	64.80	-0.1	6,098	0.00%
2022/10/21	0	0.00	1.1	64.69	63.50	-1.1	6,095	-0.02%
2022/10/20	1	61.20	1	62.60	62.40	0	6,036	0.00%
2022/10/18	9	62.28	3	62.73	63.00	6	6,072	0.10%
2022/10/17	5	61.66	4	62.48	63.70	1	6,099	0.02%
2022/10/14	0	63.50	19.1	63.17	63.50	-19	6,156	-0.31%
2022/10/13	8	60.91	8	61.90	60.30	0	6,187	0.00%
2022/10/12	7	60.24	1	60.90	60.30	6	6,178	0.10%
2022/10/11	22.1	62.33	0	0.00	61.00	22.1	6,153	0.36%
2022/10/07	10	67.17	1	67.10	66.80	9	6,176	0.15%
2022/10/06	0	0.00	5	68.66	68.80	-5	6,221	-0.08%
2022/10/05	2	69.00	8	68.76	68.50	-6	6,257	-0.10%
2022/10/04	1	67.30	0	0.00	67.30	1	6,284	0.02%
2022/10/03	0	0.00	5	64.90	65.10	-5	6,301	-0.08%
2022/09/30	2	63.60	2	63.30	65.00	0	6,420	0.00%
2022/09/29	5.1	63.30	1.1	64.13	63.50	4	6,543	0.06%
2022/09/28	6	64.35	7	63.90	63.30	-1	6,594	-0.02%
2022/09/27	7	64.61	7	64.99	65.00	0	6,635	0.00%
2022/09/26	2	65.06	1	65.80	64.40	1	6,777	0.02%
2022/09/23	5	67.88	0	0.00	68.00	5	6,817	0.07%
2022/09/22	6.1	68.24	0	0.00	68.00	6.1	6,930	0.09%
2022/09/21	18	69.18	8	69.15	69.80	10	6,932	0.14%
2022/09/16	4	74.60	0	0.00	73.10	4	6,796	0.06%
2022/09/15	6	74.10	6	75.20	75.40	0	6,849	0.00%
2022/09/13	0	0.00	2	75.40	75.50	-2	6,951	-0.03%
2022/09/12	6	75.03	5	75.96	75.00	1	6,943	0.01%
2022/09/08	3	72.60	17	74.23	74.00	-14	6,996	-0.20%
2022/09/07	8	70.85	6	72.23	71.80	2	6,988	0.03%
2022/09/06	3	71.97	3	72.80	71.80	0	6,980	0.00%
2022/09/05	2	71.50	0	0.00	71.50	2	7,060	0.03%
2022/09/02	3	72.10	0	0.00	72.00	3	7,206	0.04%
2022/09/01	7	72.56	0	0.00	72.50	7	7,189	0.10%
2022/08/31	2	74.00	0	0.00	74.40	2	7,156	0.03%
2022/08/30	1	73.30	0	0.00	73.30	1	7,145	0.01%
2022/08/29	0	0.00	4	73.10	73.20	-4	7,129	-0.06%
2022/08/26	4	76.83	4	76.55	76.60	0	7,096	0.00%
2022/08/25	5	74.92	0	0.00	75.00	5	7,080	0.07%
2022/08/24	1	75.50	0	0.00	75.20	1	7,171	0.01%
2022/08/23	1	74.30	0	0.00	74.20	1	7,223	0.01%
2022/08/22	3	74.17	0	0.00	74.10	3	7,228	0.04%
2022/08/19	1	75.32	0	0.00	75.00	1	7,267	0.01%
2022/08/18	3	75.80	0	0.00	76.00	3	7,292	0.04%
2022/08/17	0	76.50	3	76.87	77.20	-3	7,294	-0.04%
2022/08/16	0	77.40	2	77.90	76.20	-2	7,369	-0.03%
2022/08/15	0.1	77.55	2	78.00	78.20	-1.9	7,379	-0.03%
2022/08/12	1	76.70	0	0.00	76.60	1	7,295	0.01%
2022/08/11	2	73.90	4	73.63	73.90	-2	7,205	-0.03%
2022/08/09	3	71.73	0	0.00	72.00	3	7,132	0.04%
2022/08/08	2	73.80	3	73.60	73.40	-1	7,087	-0.01%
2022/08/05	14	75.19	14	75.07	74.90	0	7,031	0.00%
2022/08/04	67	72.15	16	71.49	73.00	51	6,886	0.74%
2022/08/03	8	69.83	17.1	69.64	69.70	-9.1	6,740	-0.13%
2022/08/02	37	67.43	74	67.73	68.20	-37	6,575	-0.56%
2022/08/01	3.1	71.00	0	0.00	70.70	3.1	6,525	0.05%
2022/07/29	0.1	72.90	3	72.70	72.00	-3	6,510	-0.05%
2022/07/28	1.1	71.62	14	72.27	72.10	-12.9	6,509	-0.20%
2022/07/27	0	71.50	0	0.00	72.10	0	6,491	0.00%
2022/07/26	3	70.60	3	70.70	71.00	0	6,483	0.00%
2022/07/25	1	73.00	0	0.00	72.80	1	6,465	0.02%
2022/07/22	2	76.80	1	76.70	75.20	1	6,496	0.02%
2022/07/21	5	75.10	2	74.90	75.90	3	6,501	0.05%
2022/07/20	0	0.00	1	74.70	73.50	-1	6,451	-0.02%
2022/07/19	1	73.20	0	0.00	72.90	1	6,424	0.02%
2022/07/15	3	72.80	11	72.60	73.10	-8	6,416	-0.12%
2022/07/14	3	70.00	2	69.90	70.90	1	6,348	0.02%
2022/07/13	0	0.00	1	70.50	68.90	-1	6,320	-0.02%
2022/07/12	8	67.73	0	0.00	67.90	8	6,267	0.13%
2022/07/11	4	71.25	0	0.00	71.30	4	6,257	0.06%
2022/07/08	2	71.05	3	71.33	71.80	-1	6,256	-0.02%
2022/07/07	0	0.00	13	68.48	69.70	-13	6,167	-0.21%
2022/07/06	7	66.80	1	67.86	65.30	6	6,078	0.10%
2022/07/05	2	68.95	2	69.40	69.10	0	6,028	0.00%
2022/07/04	2	66.50	5	67.70	67.50	-3	5,980	-0.05%
2022/07/01	1	76.80	0	0.00	73.30	1	5,839	0.02%
2022/06/29	3	80.20	0	0.00	79.90	3	5,768	0.05%
2022/06/28	2.1	82.83	0	0.00	82.80	2.1	5,701	0.04%
2022/06/24	4	82.90	0	0.00	83.10	4	5,673	0.07%
2022/06/22	5.2	87.05	0	0.00	83.70	5.2	5,546	0.09%
2022/06/20	1	90.60	0	0.00	89.10	1	5,392	0.02%
2022/06/17	0.1	90.50	0	0.00	90.60	0.1	5,349	0.00%
2022/06/15	0	0.00	1	97.10	95.50	-1	5,177	-0.02%
2022/06/14	5	94.96	1	93.70	96.50	4	5,245	0.08%
2022/06/13	3.2	96.81	0	0.00	95.60	3.2	5,217	0.06%
2022/06/10	0	0.00	4	101.50	101.50	-4	5,137	-0.08%
2022/06/06	0	0.00	3	103.50	102.50	-3	5,222	-0.06%
2022/06/01	5	105.20	1	103.50	103.50	4	5,270	0.08%
2022/05/30	1	100.50	1	102.00	103.50	0	5,156	0.00%
2022/05/25	1	99.60	2	100.50	101.00	-1	5,078	-0.02%
2022/05/24	1	102.50	0	0.00	99.80	1	5,092	0.02%
2022/05/19	1.1	104.05	1	106.50	106.50	0.1	4,918	0.00%
2022/05/17	0	0.00	0.1	107.00	107.00	-0.1	4,887	0.00%
2022/05/16	1	106.00	0	0.00	104.50	1	4,925	0.02%
2022/05/11	0	0.00	1	101.00	102.00	-1	5,200	-0.02%
2022/05/10	1	99.10	0	0.00	101.00	1	5,295	0.02%
2022/05/09	1	104.00	1	99.60	99.50	0	5,337	0.00%
2022/05/06	1	106.50	0	0.00	107.50	1	5,360	0.02%
2022/04/27	1	96.50	0	0.00	98.50	1	5,692	0.02%
2022/04/26	0	0.00	2	102.25	102.00	-2	5,651	-0.04%
2022/04/22	1	106.00	0	0.00	106.00	1	5,704	0.02%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/15	0.3	108.33	0	0.00	108.00	0.3	5,999	0.01%
2022/04/14	1	112.00	0	0.00	112.00	1	6,000	0.02%
2022/04/08	1.2	117.25	3	115.50	116.50	-1.8	6,153	-0.03%
2022/04/07	3	117.83	2	118.25	117.00	1	6,111	0.02%
2022/04/06	1	117.00	0	0.00	118.00	1	6,035	0.02%
2022/03/31	0	0.00	0.1	124.50	124.50	-0.1	5,845	0.00%
2022/03/30	0	0.00	2	124.00	124.00	-2	5,856	-0.03%
2022/03/28	1	118.50	0	0.00	120.50	1	5,875	0.02%
2022/03/25	1	122.00	1	122.00	122.00	0	5,861	0.00%
2022/03/24	1	121.50	0	0.00	122.00	1	5,851	0.02%
2022/03/23	0	0.00	0.1	124.50	125.00	-0.1	5,889	0.00%
2022/03/17	0	0.00	0.1	123.50	123.00	-0.1	6,109	0.00%
2022/03/16	0.2	119.00	0	0.00	115.00	0.2	6,054	0.00%
2022/03/15	0.4	117.88	1	116.50	116.50	-0.6	6,112	-0.01%
2022/03/11	0	0.00	2	124.50	124.50	-2	6,176	-0.03%
2022/03/10	2.1	123.77	1	124.00	124.00	1.1	6,202	0.02%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	3	121.17	1	121.50	121.00	2	6,490	0.03%
2022/03/07	1.1	122.60	1	123.50	123.50	0.1	6,505	0.00%
2022/03/04	3.2	128.31	1	127.00	127.00	2.2	6,506	0.03%
2022/03/03	0.2	132.00	0	0.00	132.50	0.2	6,442	0.00%
2022/03/02	0	0.00	6	131.75	133.50	-6	6,430	-0.09%
2022/03/01	0	0.00	1.1	126.62	130.00	-1.1	6,379	-0.02%
2022/02/25	1	124.00	1	124.50	125.50	0	6,344	0.00%
2022/02/24	0	125.00	1	124.00	125.00	-1	6,354	-0.02%
2022/02/23	1	125.00	0	0.00	124.50	1	6,327	0.02%
2022/02/22	3.1	124.52	2	124.50	126.50	1.1	6,402	0.02%
2022/02/21	0.1	127.50	0	0.00	126.50	0.1	6,396	0.00%
2022/02/17	1	129.50	0	0.00	129.00	1	6,487	0.02%
2022/02/16	1	129.50	0.2	129.50	129.50	0.9	6,529	0.01%
2022/02/15	0	0.00	1	128.00	127.00	-1	6,571	-0.02%
2022/02/14	3.1	124.35	19.5	125.01	124.00	-16.4	6,467	-0.25%
2022/02/11	1	131.00	2	130.50	131.50	-1	6,450	-0.02%
2022/02/10	1	129.00	1	128.50	130.50	0	6,657	0.00%
2022/02/08	2	123.25	0	0.00	123.50	2	6,783	0.03%
2022/02/07	2	123.75	3	124.00	123.50	-1	6,906	-0.01%
2022/01/26	7.2	130.76	4	130.63	130.50	3.2	7,198	0.04%
2022/01/25	0	0.00	1	139.00	139.00	-1	7,862	-0.01%
2022/01/24	0	0.00	0.2	136.50	137.50	-0.2	7,934	0.00%
2022/01/21	2	135.50	3	138.50	138.00	-1	8,056	-0.01%
2022/01/19	2	138.25	1	138.50	138.50	1	8,317	0.01%
2022/01/17	4.2	140.64	1.1	141.05	140.50	3.1	8,472	0.04%
2022/01/14	2.1	136.86	2	138.50	139.00	0.1	8,543	0.00%
2022/01/13	1.2	139.17	1	139.00	139.00	0.2	8,517	0.00%
2022/01/11	3	139.83	1	139.50	139.50	2	8,566	0.02%
2022/01/10	1	141.50	1	143.00	143.00	0	8,543	0.00%
2022/01/07	1.4	144.71	2	145.75	142.50	-0.6	8,724	-0.01%
2022/01/06	3	146.33	2	147.25	147.00	1	8,756	0.01%
2022/01/05	4.2	149.05	3	149.17	148.50	1.2	8,905	0.01%
2022/01/04	2	152.50	0	0.00	150.50	2	8,975	0.02%
2022/01/03	1	151.00	0.2	153.50	151.50	0.8	9,042	0.01%
2021/12/29	0.2	159.00	0	0.00	159.50	0.2	9,316	0.00%
2021/12/27	0	0.00	1	158.50	157.50	-1	9,682	-0.01%
2021/12/23	0	0.00	0.1	156.27	155.50	-0.1	9,998	0.00%
2021/12/17	0	0.00	2	156.50	155.50	-2	10,487	-0.02%
2021/12/15	0	0.00	1.2	153.50	154.00	-1.2	10,864	-0.01%
2021/12/14	1.2	151.58	0	0.00	152.00	1.2	11,065	0.01%
2021/12/13	3	149.83	1	150.00	150.00	2	11,234	0.02%
2021/12/10	2	155.00	1	153.50	153.50	1	11,331	0.01%
2021/12/08	1	164.50	0	0.00	159.00	1	12,110	0.01%
2021/12/07	3	161.67	0	0.00	162.00	3	12,681	0.02%
2021/12/06	0	0.00	1	163.50	165.00	-1	12,952	-0.01%
2021/12/03	4.1	163.25	4	163.50	164.00	0.1	13,313	0.00%
2021/12/02	10	161.55	16.3	162.68	165.00	-6.3	13,767	-0.05%
2021/11/29	1	149.00	1	150.50	149.50	0	14,783	0.00%
2021/11/26	0.2	150.00	0	0.00	148.00	0.2	14,896	0.00%
2021/11/23	1	157.00	1.2	155.85	153.50	-0.2	15,266	0.00%
2021/11/22	1.2	159.42	5	159.60	159.50	-3.8	15,438	-0.02%
2021/11/19	1	160.00	1	156.00	156.00	0	15,753	0.00%
2021/11/18	2	156.25	0	0.00	156.00	2	15,866	0.01%
2021/11/17	1	155.50	1	155.00	154.50	0	16,082	0.00%
2021/11/16	0	0.00	1	151.00	151.00	-1	16,201	-0.01%
2021/11/15	3	155.67	3	153.50	153.50	0	16,248	0.00%
2021/11/11	2	151.75	2	153.00	153.00	0	16,472	0.00%
2021/11/10	7	151.71	7	152.50	154.00	0	16,671	0.00%
2021/11/09	1	156.00	5.5	157.44	155.50	-4.5	16,820	-0.03%
2021/11/08	3.1	148.90	5	148.50	150.50	-1.9	16,970	-0.01%
2021/11/05	16	147.53	15.3	145.16	144.50	0.7	17,155	0.00%
2021/11/04	2.2	145.14	1.5	145.13	143.50	0.7	17,580	0.00%
2021/11/03	12	153.42	7	151.21	151.50	5	17,469	0.03%
2021/11/02	18	160.25	19.2	160.77	158.00	-1.2	17,754	-0.01%
2021/11/01	1	147.00	4	146.88	148.50	-3	17,649	-0.02%
2021/10/29	3	141.17	2	143.25	144.50	1	17,622	0.01%
2021/10/28	5	145.40	12	149.25	143.00	-7	17,507	-0.04%
2021/10/27	2	144.53	37	149.01	149.00	-35	17,344	-0.20%
2021/10/26	5	145.10	5	144.30	143.50	0	17,224	0.00%
2021/10/25	20	140.00	0	0.00	141.00	20	17,090	0.12%
2021/10/22	2	142.75	0.4	143.25	143.50	1.6	17,034	0.01%
2021/10/21	0	148.00	0	0.00	143.00	0	16,896	0.00%
2021/10/20	1	147.50	1	146.50	146.50	0	16,829	0.00%
2021/10/19	1	143.00	2.1	145.50	145.50	-1.1	16,704	-0.01%
2021/10/18	1	140.00	0	0.00	140.50	1	16,617	0.01%
2021/10/15	3.2	145.14	2	143.50	144.00	1.2	16,585	0.01%
2021/10/14	1	143.50	2	140.75	140.50	-1	16,358	-0.01%
2021/10/13	8	138.44	9	139.00	138.00	-1	16,360	-0.01%
2021/10/12	2.3	142.78	1.2	141.02	141.00	1.1	16,162	0.01%
2021/10/08	1.2	151.57	1.2	146.83	147.00	0	16,055	0.00%
2021/10/07	3	150.33	3.1	149.84	150.00	-0.1	15,897	0.00%
2021/10/06	6.2	148.12	6.2	149.60	149.00	0	15,732	0.00%
2021/10/05	2.3	143.15	3.2	144.38	145.50	-0.9	15,557	-0.01%
2021/10/04	1	145.00	0	0.00	144.00	1	15,271	0.01%
2021/10/01	1	146.50	3	148.00	149.00	-2	15,191	-0.01%
2021/09/30	4	149.88	1	151.00	151.50	3	15,062	0.02%
2021/09/29	2.1	146.63	1	143.50	144.50	1.1	14,878	0.01%
2021/09/28	0	0.00	4	151.88	155.50	-4	14,638	-0.03%
2021/09/24	3	155.52	19	156.84	157.50	-16	14,499	-0.11%
2021/09/23	59	156.14	18.1	152.18	152.00	41	14,371	0.28%
2021/09/22	8.1	155.81	7	153.79	154.00	1.1	14,150	0.01%
2021/09/17	4.4	159.45	7	161.29	162.00	-2.6	13,947	-0.02%
2021/09/16	5	156.50	4	155.88	157.00	1	13,727	0.01%
2021/09/15	5	158.50	5	157.50	158.50	0	13,534	0.00%
2021/09/14	23	163.65	19	161.89	160.00	4	13,350	0.03%
2021/09/13	26	166.60	31	169.39	162.00	-5	13,011	-0.04%
2021/09/10	37	172.18	28.1	173.02	173.50	9	12,479	0.07%
2021/09/09	35	162.47	36	158.97	164.00	-1	11,860	-0.01%
2021/09/08	7.1	164.16	5	160.20	158.00	2.1	11,556	0.02%
2021/09/07	20.8	167.20	21	167.26	171.50	-0.2	11,313	0.00%
2021/09/06	61.2	164.35	70.1	165.49	165.00	-8.9	10,853	-0.08%
2021/09/03	25	158.64	23	159.35	158.50	2	10,229	0.02%
2021/09/02	10	154.60	7	155.14	153.00	3	9,846	0.03%
2021/09/01	3	150.50	4	150.50	151.00	-1	9,499	-0.01%
2021/08/31	1	148.00	5	145.00	148.00	-4	9,384	-0.04%
2021/08/30	7	149.43	0	0.00	149.00	7	9,304	0.08%
2021/08/27	2	149.50	2	148.50	148.50	0	9,135	0.00%
2021/08/26	0	0.00	1	145.00	144.00	-1	8,977	-0.01%
2021/08/25	7	150.14	8.2	147.69	145.50	-1.2	8,809	-0.01%
2021/08/24	5	142.00	9	142.39	142.50	-4	8,417	-0.05%
2021/08/23	8	140.94	10	140.01	138.50	-2	8,223	-0.02%
2021/08/20	0	0.00	4	131.62	131.50	-4	8,078	-0.05%
2021/08/19	1	138.00	0	0.00	136.00	1	8,033	0.01%
2021/08/18	3	136.85	3.3	133.95	137.00	-0.3	7,956	0.00%
2021/08/17	2.3	134.91	1	136.50	136.50	1.3	7,737	0.02%
2021/08/16	2	136.75	12	137.00	137.50	-10	7,663	-0.13%
2021/08/13	0	0.00	2	143.50	141.50	-2	7,476	-0.03%
2021/08/12	16	148.78	13.5	147.94	145.00	2.5	7,264	0.03%
2021/08/11	8	144.88	6	145.67	144.00	2	6,871	0.03%
2021/08/10	16.5	149.83	18	149.03	146.50	-1.5	6,610	-0.02%
2021/08/09	42	142.86	45	144.40	143.00	-3	6,104	-0.05%
2021/08/06	59.2	145.96	50.2	150.10	143.00	9	6,073	0.15%
2021/08/05	52	138.72	51	141.64	146.50	1	5,508	0.02%
2021/08/04	0	0.00	0.2	133.50	133.50	-0.2	4,873	0.00%
2021/08/02	0	0.00	1	120.00	120.00	-1	4,890	-0.02%
2021/07/30	0	0.00	1	117.00	115.50	-1	4,889	-0.02%
2021/07/28	1	110.00	0	0.00	111.50	1	5,217	0.02%
2021/07/23	1	116.00	0	0.00	114.00	1	5,447	0.02%
2021/07/22	0	0.00	2	116.50	117.00	-2	5,492	-0.04%
2021/07/21	0	0.00	1	116.50	116.50	-1	5,530	-0.02%
2021/07/20	2	113.75	1	114.00	114.00	1	5,603	0.02%
2021/07/19	3	113.33	1	113.00	113.00	2	5,590	0.04%
2021/07/16	1	117.50	1	117.50	117.50	0	5,552	0.00%
2021/07/15	0	0.00	0.2	119.50	120.00	-0.2	5,554	0.00%
2021/07/14	0	0.00	0.2	118.50	118.50	-0.2	5,539	0.00%
2021/07/13	0.2	119.00	0	0.00	119.00	0.2	5,563	0.00%
2021/07/07	0.1	116.50	0	0.00	116.50	0.1	5,808	0.00%
2021/07/06	1	117.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	0.2	118.00	2	118.50	118.00	-1.8	6,113	-0.03%
2021/07/02	0	0.00	1.1	117.08	117.50	-1.1	6,157	-0.02%
2021/07/01	0	0.00	1	118.00	116.00	-1	6,250	-0.02%
2021/06/29	0.1	117.50	0	0.00	117.50	0.1	6,354	0.00%
2021/06/28	0	0.00	3	116.00	116.00	-3	6,417	-0.05%
2021/06/25	0	0.00	2	118.00	117.50	-2	6,458	-0.03%
2021/06/24	0	0.00	1	119.50	118.00	-1	6,472	-0.02%
2021/06/22	3	117.17	1	118.50	118.00	2	6,580	0.03%
2021/06/21	2	118.50	0	0.00	121.00	2	6,606	0.03%
2021/06/18	3	123.83	1	123.00	122.00	2	6,651	0.03%
2021/06/16	5	123.00	2	123.00	121.50	3	6,721	0.04%
2021/06/15	3	122.50	4.3	123.23	124.00	-1.3	6,686	-0.02%
2021/06/11	3.2	117.47	3	117.50	117.50	0.2	6,690	0.00%
2021/06/10	2	117.00	0	0.00	116.00	2	6,782	0.03%
2021/06/09	0	0.00	0.3	114.00	114.00	-0.3	6,813	0.00%
2021/06/04	0	0.00	0.1	114.28	114.00	-0.1	7,374	0.00%
2021/05/31	0	0.00	0.1	117.50	118.00	-0.1	7,947	0.00%
2021/05/28	0	0.00	0.3	117.00	117.00	-0.3	8,124	0.00%
2021/05/27	0.3	114.00	2	114.25	116.50	-1.7	8,110	-0.02%
2021/05/26	0	0.00	1	113.00	113.00	-1	8,165	-0.01%
2021/05/25	1	113.00	0	0.00	112.50	1	8,145	0.01%
2021/05/18	1	105.50	0	0.00	108.50	1	8,350	0.01%
2021/05/17	0	0.00	1	103.50	104.50	-1	8,383	-0.01%
2021/05/14	2	108.75	1	107.00	105.50	1	8,318	0.01%
2021/05/10	0	0.00	2	113.75	114.50	-2	8,426	-0.02%
2021/05/05	1	111.00	0	0.00	110.50	1	8,498	0.01%
2021/05/04	0	0.00	1	116.00	116.00	-1	8,429	-0.01%
2021/04/28	1	119.20	0	0.00	120.00	1	8,781	0.01%
2021/04/27	1	119.50	4	119.63	119.50	-3	8,896	-0.03%
2021/04/26	3	118.33	2	119.50	118.50	1	8,923	0.01%
2021/04/22	1	114.00	0	0.00	113.50	1	9,041	0.01%
2021/04/21	0	0.00	6	114.00	113.50	-6	9,049	-0.07%
2021/04/20	0	0.00	1	114.50	115.00	-1	9,224	-0.01%
2021/04/19	0	0.00	5	116.00	116.00	-5	9,243	-0.05%
2021/04/16	0.2	116.00	1	118.00	116.50	-0.8	9,284	-0.01%
2021/04/15	0	0.00	1	112.00	114.00	-1	9,303	-0.01%
2021/04/14	0.3	115.17	0	0.00	113.00	0.3	9,305	0.00%
2021/04/13	0.5	116.50	2	116.50	116.50	-1.5	9,261	-0.02%
2021/04/12	8	117.81	7	115.86	116.00	1	9,214	0.01%
2021/04/09	8	115.13	6	115.83	116.50	2	9,116	0.02%
2021/04/08	0	0.00	1	112.00	112.50	-1	8,994	-0.01%
2021/04/07	1.1	109.57	4.1	110.99	111.00	-3.1	8,990	-0.03%
2021/04/06	1	112.50	1	111.50	112.00	0	8,939	0.00%
2021/04/01	0.1	109.00	2	109.75	110.00	-1.9	8,882	-0.02%
2021/03/31	1	108.53	0	0.00	108.00	1	8,830	0.01%
2021/03/30	2	109.00	2	108.75	110.00	0	8,746	0.00%
2021/03/29	1	108.00	0	0.00	108.00	1	8,695	0.01%
2021/03/25	1	105.50	2	105.50	106.00	-1	8,666	-0.01%
2021/03/23	0	0.00	2	109.50	108.50	-2	8,634	-0.02%
2021/03/22	2	108.25	0	0.00	109.50	2	8,623	0.02%
2021/03/19	0	0.00	2	107.25	108.00	-2	8,674	-0.02%
2021/03/18	2	107.25	1	108.50	109.00	1	8,613	0.01%
2021/03/17	3	107.33	1	109.50	106.00	2	8,614	0.02%
2021/03/16	0	0.00	1	108.50	108.50	-1	8,584	-0.01%
2021/03/15	1	106.00	2	106.25	106.00	-1	8,767	-0.01%
2021/03/12	2	106.00	9	105.56	106.50	-7	9,054	-0.08%
2021/03/11	5	101.98	0	0.00	102.00	5	9,045	0.06%
2021/03/10	3	102.33	0	0.00	100.50	3	8,877	0.03%
2021/03/08	1	105.00	0	0.00	103.50	1	8,592	0.01%
2021/03/05	0.1	105.50	1	106.00	106.00	-1	8,532	-0.01%
2021/03/04	2	108.00	1	108.50	108.50	1	8,465	0.01%
2021/03/03	5	111.80	5	113.00	112.50	0	8,319	0.00%
2021/02/26	1	118.00	1	117.00	116.00	0	8,162	0.00%
2021/02/25	1	123.00	1	124.00	122.50	0	8,089	0.00%
2021/02/24	6	123.00	6	123.50	122.00	0	8,444	0.00%
2021/02/18	10	124.20	0	0.00	123.50	10	8,373	0.12%
2021/02/17	9	127.06	1	127.00	126.50	8	8,278	0.10%
2021/02/05	5	126.00	10	126.85	126.00	-5	8,186	-0.06%
2021/02/04	2	128.00	1	125.50	126.50	1	8,143	0.01%
2021/02/03	8	124.81	10	124.40	127.00	-2	8,047	-0.02%
2021/02/02	6	119.00	2	118.50	118.00	4	7,806	0.05%
2021/02/01	1	112.00	0	0.00	115.00	1	7,775	0.01%
2021/01/29	2	115.00	0	0.00	112.00	2	7,766	0.03%
2021/01/27	1	126.50	2	125.25	122.50	-1	7,762	-0.01%
2021/01/26	1	125.50	0	0.00	123.00	1	7,665	0.01%
2021/01/25	8	128.31	18	126.92	129.50	-10	7,524	-0.13%
2021/01/22	2	122.25	0	0.00	123.00	2	7,177	0.03%
2021/01/21	1	121.50	1	119.00	120.00	0	7,023	0.00%
2021/01/20	1	118.00	2	119.75	120.00	-1	6,918	-0.01%
2021/01/19	2	118.25	2	118.00	118.50	0	6,791	0.00%
2021/01/18	1	114.50	1	116.00	116.50	0	6,711	0.00%
2021/01/15	1	116.00	2	118.00	117.50	-1	6,677	-0.01%
2021/01/14	11	121.68	10	121.50	122.00	1	6,525	0.02%
2021/01/13	13	122.65	5.1	122.38	124.00	7.9	6,448	0.12%
2021/01/12	0	0.00	1	117.50	117.00	-1	6,247	-0.02%
2021/01/11	2	117.50	5	117.90	118.00	-3	6,198	-0.05%
2021/01/08	4	115.38	3	115.83	116.00	1	6,139	0.02%
2021/01/07	2.1	113.74	1	114.50	116.00	1.1	6,030	0.02%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	2.1	113.77	0	0.00	114.00	2.1	6,119	0.03%
2020/12/31	1	115.00	1	115.50	116.00	0	6,241	0.00%
2020/12/30	0	0.00	5	113.40	113.50	-5	6,217	-0.08%
2020/12/29	1	115.00	1	117.00	114.00	0	6,249	0.00%
2020/12/28	2	115.25	2	115.00	118.00	0	6,298	0.00%
2020/12/25	2	114.50	3	115.17	115.00	-1	6,405	-0.02%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/23	3	114.50	2	115.00	114.50	1	6,829	0.01%
2020/12/22	2	114.00	2	114.75	114.50	0	6,881	0.00%
2020/12/21	6	113.33	4	114.25	115.50	2	6,899	0.03%
2020/12/18	1	115.00	0	0.00	116.00	1	6,886	0.01%
2020/12/16	1	113.00	1	115.00	112.50	0	6,773	0.00%
2020/12/15	2.1	112.50	0	0.00	112.50	2.1	6,713	0.03%
2020/12/14	0	0.00	2	114.00	116.00	-2	6,632	-0.03%
2020/12/11	1	116.00	1	112.00	116.00	0	6,635	0.00%
2020/12/10	7.2	118.54	3	120.00	117.50	4.2	6,563	0.06%
2020/12/09	23	125.65	17	126.09	123.50	6	6,475	0.09%
2020/12/08	22	120.61	18	122.28	125.50	4	6,235	0.06%
2020/12/07	1	113.50	2	111.75	114.50	-1	5,911	-0.02%
2020/12/04	1	108.50	3	108.50	109.00	-2	5,764	-0.03%
2020/12/03	3	109.00	4	109.38	108.50	-1	5,755	-0.02%
2020/12/02	0	0.00	2	108.00	109.00	-2	5,925	-0.03%
2020/12/01	2	104.50	0	0.00	107.00	2	5,917	0.03%
2020/11/30	6	106.83	3	107.50	105.00	3	5,993	0.05%
2020/11/27	2	107.00	1	107.00	107.00	1	5,923	0.02%
2020/11/26	3	104.33	3	104.33	105.00	0	5,935	0.00%
2020/11/24	4	107.75	4	108.63	105.50	0	5,976	0.00%
2020/11/23	7	111.50	14	109.96	108.00	-7	5,890	-0.12%
2020/11/20	2	101.65	4	103.50	105.00	-2	5,579	-0.04%
2020/11/17	11	98.88	6	99.02	99.00	5	5,692	0.09%
2020/11/16	2	98.10	0	0.00	98.50	2	5,723	0.03%
2020/11/13	1	96.30	0	0.00	96.10	1	5,757	0.02%
2020/11/12	1	97.80	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	98.70	1	97.60	98.00	0	5,755	0.00%
2020/11/10	1	100.00	0	0.00	98.30	1	5,774	0.02%
2020/11/09	0	0.00	1	102.50	103.00	-1	5,794	-0.02%
2020/11/06	1	100.00	4	100.50	100.50	-3	5,810	-0.05%
2020/11/05	5	99.64	10	100.02	100.00	-5	5,873	-0.09%
2020/11/04	0	0.00	3	95.70	96.20	-3	5,758	-0.05%
2020/11/03	0	0.00	1	94.20	93.90	-1	5,943	-0.02%
2020/11/02	2	92.80	0	0.00	93.60	2	6,338	0.03%
2020/10/30	2	93.55	0	0.00	93.20	2	6,478	0.03%
2020/10/29	1	94.20	2	94.05	94.20	-1	6,545	-0.02%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/22	1	96.40	1	96.60	96.20	0	7,492	0.00%
2020/10/21	1	99.30	0	0.00	97.10	1	7,886	0.01%
2020/10/16	0	0.00	16	97.26	98.20	-16	8,724	-0.18%
2020/10/15	3	98.77	8	98.80	98.50	-5	8,772	-0.06%
2020/10/14	5	99.16	0	0.00	99.40	5	8,800	0.06%
2020/10/13	2	98.20	5	98.20	98.50	-3	8,855	-0.03%
2020/10/12	11	97.71	2	98.85	99.00	9	8,854	0.10%
2020/10/08	8	99.11	9	98.84	98.50	-1	8,817	-0.01%
2020/10/07	1	96.80	3	96.47	96.50	-2	8,698	-0.02%
2020/10/06	1	96.20	0	0.00	96.70	1	8,709	0.01%
2020/09/30	17	94.22	17	94.41	96.10	0	8,722	0.00%
2020/09/29	18	96.47	18	96.43	95.00	0	8,693	0.00%
2020/09/28	8	95.25	5	96.52	97.80	3	8,607	0.03%
2020/09/25	1	90.10	0	0.00	89.10	1	8,528	0.01%
2020/09/24	1	91.20	0	0.00	90.80	1	8,630	0.01%
2020/09/21	1	93.80	0	0.00	93.50	1	8,745	0.01%
2020/09/16	0	0.00	1	96.20	95.60	-1	8,794	-0.01%
2020/09/15	0	0.00	1	96.80	96.00	-1	8,783	-0.01%
2020/09/11	0	0.00	1	96.00	97.40	-1	8,687	-0.01%
2020/09/10	1	97.80	2	97.60	97.30	-1	8,638	-0.01%
2020/09/08	1	96.30	0	0.00	96.00	1	8,629	0.01%
2020/09/07	5	99.94	2	96.50	96.50	3	8,619	0.03%
2020/09/04	0	0.00	1	94.50	93.80	-1	8,487	-0.01%
2020/09/03	0	0.00	1	96.00	96.00	-1	8,459	-0.01%
2020/09/02	0	0.00	1	94.40	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	1	93.20	93.10	-1	8,348	-0.01%
2020/08/31	3	96.03	4	94.30	93.50	-1	8,317	-0.01%
2020/08/28	0	0.00	3	93.73	93.90	-3	8,160	-0.04%
2020/08/27	3	94.43	0	0.00	93.30	3	8,141	0.04%
2020/08/26	4	94.18	1	95.00	93.70	3	8,112	0.04%
2020/08/25	1	94.50	2	94.50	94.40	-1	8,088	-0.01%
2020/08/24	9	91.18	2	91.20	91.90	7	8,028	0.09%
2020/08/21	2	86.80	3	87.40	88.30	-1	7,952	-0.01%
2020/08/20	0	0.00	10	84.95	84.80	-10	7,882	-0.13%
2020/08/19	0	0.00	1	91.30	89.50	-1	7,851	-0.01%
2020/08/17	1	90.40	5	91.00	90.30	-4	7,790	-0.05%
2020/08/14	0	0.00	1	91.30	91.50	-1	7,809	-0.01%
2020/08/13	2	89.95	5	90.08	91.40	-3	7,764	-0.04%
2020/08/12	2	87.40	1	87.50	88.20	1	7,641	0.01%
2020/08/11	1	90.00	1	89.80	89.90	0	7,618	0.00%
2020/08/10	2	88.80	1	89.30	87.20	1	7,603	0.01%
2020/08/07	1	89.00	0	0.00	89.70	1	7,614	0.01%
2020/08/06	9	92.52	0	0.00	92.10	9	7,480	0.12%
2020/08/05	1	94.50	3	97.57	97.70	-2	7,132	-0.03%
2020/08/04	1	92.40	0	0.00	93.10	1	6,992	0.01%
2020/07/31	2.1	96.58	2	95.60	95.20	0.1	6,880	0.00%
2020/07/30	2	96.55	2	95.95	95.10	0	6,820	0.00%
2020/07/29	2	94.05	4	95.28	95.20	-2	6,724	-0.03%
2020/07/28	9	98.06	6	97.60	95.50	3	6,632	0.05%
2020/07/27	15	94.28	14	94.24	93.90	1	6,091	0.02%
2020/07/24	0	0.00	1.5	89.07	89.00	-1.5	5,776	-0.03%
2020/07/23	25	94.22	25	91.94	91.30	0	5,658	0.00%
2020/07/21	10	83.50	2	83.35	82.50	8	5,158	0.16%
2020/07/20	1	82.50	0	0.00	81.20	1	5,127	0.02%
2020/07/17	1	84.50	1	82.80	81.20	0	5,099	0.00%
2020/07/14	0.1	82.60	0	0.00	82.60	0.1	5,031	0.00%
2020/07/13	0	0.00	1	83.50	82.30	-1	5,060	-0.02%
2020/07/10	0	0.00	1	81.90	82.00	-1	5,176	-0.02%
2020/07/09	1	80.80	0	0.00	81.00	1	5,203	0.02%
2020/07/07	0	0.00	2	81.60	81.90	-2	5,238	-0.04%
2020/07/06	8	79.38	1	80.00	80.30	7	5,212	0.13%
2020/07/03	0	0.00	9	80.27	80.90	-9	5,215	-0.17%
2020/07/02	0	0.00	20	79.10	79.10	-20	5,189	-0.39%
2020/06/30	20	78.10	0	0.00	77.80	20	5,157	0.39%
2020/06/29	4	77.18	2	77.30	77.50	2	5,212	0.04%
2020/06/17	1	76.90	1	77.10	77.10	0	5,737	0.00%
2020/06/11	1	78.20	0	0.00	77.20	1	6,109	0.02%
2020/06/09	0	0.00	3	76.27	75.80	-3	6,181	-0.05%
2020/06/08	0	0.00	1	75.30	75.80	-1	6,305	-0.02%
2020/06/01	0.5	73.40	0	0.00	73.40	0.5	6,440	0.01%
2020/05/29	0	0.00	2	72.45	73.50	-2	6,453	-0.03%
2020/05/25	1	71.20	1	69.90	71.50	0	6,524	0.00%
2020/05/15	1	72.50	1	71.30	70.10	0	6,724	0.00%
2020/05/14	2	73.50	1	73.60	71.70	1	6,681	0.01%
2020/05/13	1	72.10	2	72.10	72.80	-1	6,547	-0.02%
2020/05/08	1	70.60	0	0.00	70.40	1	6,544	0.02%
2020/05/06	1	69.30	0	0.00	69.30	1	6,582	0.02%
2020/05/05	0	0.00	1	70.00	69.30	-1	6,624	-0.02%
2020/05/04	1	69.80	0	0.00	69.50	1	6,636	0.02%
2020/04/30	1	69.10	2	69.30	69.90	-1	6,624	-0.02%
2020/04/27	1	66.80	0	0.00	67.60	1	6,581	0.02%
2020/04/24	1	66.50	0	0.00	66.80	1	6,522	0.02%
2020/04/22	0	0.00	1	67.50	67.50	-1	6,486	-0.02%
2020/04/20	0	0.00	3	67.53	68.00	-3	6,663	-0.05%
2020/04/16	0	0.00	2	68.35	67.70	-2	6,616	-0.03%
2020/04/15	2	67.40	0	0.00	68.00	2	6,543	0.03%
2020/04/14	2	65.45	2	64.50	65.50	0	6,409	0.00%
2020/04/13	5.2	63.29	6	63.10	63.00	-0.8	6,323	-0.01%
2020/04/10	5	62.54	4	62.95	62.90	1	6,302	0.02%
2020/04/09	7	62.17	2	62.20	62.40	5	6,216	0.08%
2020/04/08	2	60.75	3	60.63	61.60	-1	6,163	-0.02%
2020/04/07	4	60.50	7	60.44	61.20	-3	6,065	-0.05%
2020/04/01	1	58.70	1	58.90	58.90	0	6,190	0.00%
2020/03/30	1	58.40	0	0.00	58.60	1	6,083	0.02%
2020/03/27	0	0.00	22	60.08	60.50	-22	5,973	-0.37%
2020/03/26	7	57.90	0	0.00	59.00	7	5,822	0.12%
2020/03/25	4	59.53	1	59.20	59.00	3	5,718	0.05%
2020/03/24	0	0.00	1	56.50	56.70	-1	5,656	-0.02%
2020/03/20	34	59.02	13	59.26	58.90	21	5,750	0.37%
2020/03/19	0	0.00	3	59.13	57.60	-3	5,614	-0.05%
2020/03/17	0	0.00	1	65.80	65.00	-1	5,724	-0.02%
2020/03/12	4	70.75	44	70.09	71.40	-40	5,974	-0.67%
2020/03/10	41	71.80	2	72.10	72.00	39	6,380	0.61%
2020/03/05	1	75.30	0	0.00	75.10	1	6,804	0.01%
2020/03/03	0	0.00	3	75.60	75.10	-3	6,861	-0.04%
2020/02/26	2	74.15	0	0.00	74.90	2	7,176	0.03%
2020/02/25	0	0.00	1	74.70	75.30	-1	7,200	-0.01%
2020/02/24	9	74.18	4	74.45	74.00	5	7,139	0.07%
2020/02/21	0	0.00	3	77.97	78.40	-3	6,994	-0.04%
2020/02/17	6	78.95	4	79.15	78.30	2	6,895	0.03%
2020/02/14	0.2	78.60	0	0.00	79.00	0.2	6,821	0.00%
2020/02/13	0	0.00	0	78.60	78.80	0	6,802	0.00%
2020/02/12	0	0.00	5	78.40	78.50	-5	6,766	-0.07%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/07	1	78.60	8	78.20	77.70	-7	6,662	-0.11%
2020/02/05	2	76.75	0	0.00	76.50	2	6,663	0.03%
2020/02/04	1	77.30	0	0.00	76.80	1	6,692	0.01%
2020/02/03	0	0.00	1.4	74.43	74.50	-1.4	6,676	-0.02%
2020/01/31	4	75.85	1	75.10	75.20	3	6,658	0.05%
2020/01/30	0	0.00	9	75.87	75.00	-9	6,642	-0.14%
2020/01/20	5	80.10	1	79.70	79.30	4	6,534	0.06%
2020/01/16	0	0.00	2	79.70	80.10	-2	6,522	-0.03%
2020/01/14	13	81.19	13	82.35	83.10	0	6,389	0.00%
2020/01/13	2	79.45	0	0.00	79.80	2	6,228	0.03%
2020/01/08	4	76.30	6	76.30	76.80	-2	6,204	-0.03%
2020/01/03	4	78.68	1	79.20	78.00	3	6,122	0.05%
2019/12/31	2	79.50	0	0.00	79.30	2	6,019	0.03%
2019/12/30	7	80.44	0	0.00	80.20	7	6,024	0.12%
2019/12/27	1	80.50	4	80.30	80.00	-3	5,985	-0.05%
2019/12/25	0	0.00	1	78.50	78.30	-1	5,805	-0.02%
2019/12/24	1	76.60	0	0.00	76.40	1	5,900	0.02%
2019/12/20	0	0.00	1	77.70	77.20	-1	5,915	-0.02%
2019/12/19	0	0.00	1	77.70	77.70	-1	5,892	-0.02%
2019/12/18	2	79.65	1	78.90	78.70	1	5,851	0.02%
2019/12/17	1	77.00	4	78.18	78.60	-3	5,747	-0.05%
2019/12/16	11	77.55	10	77.40	77.30	1	5,662	0.02%
2019/12/13	0	0.00	3	77.13	77.00	-3	5,630	-0.05%
2019/12/12	4	77.30	6	77.12	77.00	-2	5,505	-0.04%
2019/12/11	8	76.19	6	76.97	77.40	2	5,432	0.04%
2019/12/10	9	76.61	3	77.13	76.00	6	5,289	0.11%
2019/12/09	1	76.70	2	77.60	76.70	-1	5,178	-0.02%
2019/12/06	3	78.73	3	78.33	77.90	0	5,055	0.00%
2019/12/05	20	81.00	11	80.72	79.60	9	4,882	0.18%
2019/12/04	4	77.95	2	77.40	76.20	2	4,564	0.04%
2019/12/03	0	0.00	1	72.80	73.10	-1	4,170	-0.02%
2019/12/02	1	70.70	1.1	70.59	70.70	-0.1	4,111	0.00%
2019/11/27	17	72.56	17	72.21	71.10	0	4,140	0.00%
2019/11/26	2	71.70	2	70.80	72.00	0	4,053	0.00%
2019/11/25	4	68.93	4	69.13	68.80	0	3,784	0.00%
2019/11/22	0	0.00	2	67.75	68.00	-2	3,686	-0.05%
2019/11/21	1	66.40	0	0.00	66.70	1	3,627	0.03%
2019/11/20	2	66.45	2	65.20	65.20	0	3,592	0.00%
2019/11/19	2	65.80	3	66.50	66.50	-1	3,552	-0.03%
2019/11/18	5	66.10	2	66.30	66.30	3	3,548	0.08%
2019/11/15	1	65.00	2	66.45	66.60	-1	3,539	-0.03%
2019/11/13	0	0.00	1	64.00	64.30	-1	3,532	-0.03%
2019/11/08	1	65.50	0	0.00	64.90	1	3,567	0.03%
2019/11/06	0	0.00	8	66.50	66.70	-8	3,561	-0.22%
2019/11/04	1	67.30	0	0.00	67.40	1	3,522	0.03%
2019/11/01	0	0.00	2	65.40	65.20	-2	3,511	-0.06%
2019/10/29	1	65.20	0.1	64.20	64.20	0.9	3,610	0.02%
2019/10/28	1	64.90	1	65.00	65.00	0	3,626	0.00%
2019/10/25	0	0.00	1	64.80	64.30	-1	3,649	-0.03%
2019/10/23	1.1	62.72	0	0.00	62.60	1.1	3,661	0.03%
2019/10/21	2	62.60	0	0.00	63.30	2	3,844	0.05%
2019/10/16	6	64.37	0	0.00	64.60	6	3,945	0.15%
2019/10/03	1	61.30	3	61.10	61.20	-2	3,875	-0.05%
2019/10/01	3	62.00	0	0.00	62.00	3	3,890	0.08%
2019/09/25	1	66.10	0	0.00	66.20	1	3,860	0.03%
2019/09/23	0	0.00	1.1	66.77	67.60	-1.1	3,934	-0.03%
2019/09/19	0	0.00	0.1	67.90	68.20	-0.1	4,038	0.00%
2019/09/18	1	67.70	4	68.40	68.60	-3	4,064	-0.07%
2019/09/10	0	0.00	2	65.05	65.00	-2	3,922	-0.05%
2019/09/04	0	0.00	3	65.10	65.10	-3	3,918	-0.08%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/08/22	1	62.00	0	0.00	61.90	1	4,064	0.02%
2019/08/14	1	61.70	0	0.00	61.50	1	4,382	0.02%
2019/08/05	0	0.00	2	63.90	61.90	-2	4,559	-0.04%
2019/08/01	0.1	62.60	0	0.00	62.50	0.1	4,563	0.00%
2019/07/30	0	0.00	0	63.70	63.50	0	4,487	0.00%
2019/07/26	4	64.03	0	0.00	64.00	4	4,691	0.09%
2019/07/25	0	0.00	4	65.40	64.40	-4	4,793	-0.08%
2019/07/24	6	64.83	4	65.20	64.50	2	4,772	0.04%
2019/07/23	1	64.50	4	64.58	64.50	-3	4,776	-0.06%
2019/07/22	2	63.00	1	62.80	63.10	1	4,709	0.02%
2019/07/19	2	62.50	0	0.00	62.00	2	4,718	0.04%
2019/07/17	0	0.00	2	62.20	61.40	-2	4,725	-0.04%
2019/07/16	2	63.10	1	62.90	62.70	1	4,712	0.02%
2019/07/12	3	61.53	0	0.00	61.20	3	4,903	0.06%
2019/07/10	1	60.90	0	0.00	61.00	1	4,947	0.02%
2019/07/05	0.1	60.60	0	0.00	60.30	0.1	5,037	0.00%
2019/07/04	1	61.40	0	0.00	61.20	1	5,038	0.02%
2019/07/03	6	65.23	0	0.00	64.60	6	5,088	0.12%
2019/06/05	2	59.90	0	0.00	59.70	2	5,255	0.04%
2019/05/31	0	0.00	1	60.10	60.30	-1	5,348	-0.02%
2019/05/30	0	0.00	1	57.90	57.00	-1	5,346	-0.02%
2019/05/29	2	59.50	0	0.00	57.50	2	5,375	0.04%
2019/05/17	1	62.90	0	0.00	63.00	1	5,733	0.02%
2019/05/13	0	0.00	1	64.50	64.50	-1	6,279	-0.02%
2019/05/10	0	0.00	2	64.30	64.00	-2	6,442	-0.03%
2019/05/07	0	0.00	6	66.25	66.20	-6	6,688	-0.09%
2019/05/03	3	64.50	1	64.30	65.00	2	6,627	0.03%
2019/05/02	3	66.13	0	0.00	65.70	3	6,505	0.05%
2019/04/29	1	67.90	0	0.00	67.90	1	6,402	0.02%
2019/04/26	2	68.30	1	67.90	68.00	1	6,423	0.02%
2019/04/25	1	70.00	3	70.00	70.20	-2	6,353	-0.03%
2019/04/24	1	69.10	1	68.80	69.10	0	6,368	0.00%
2019/04/22	1	68.80	1	68.90	68.90	0	6,531	0.00%
2019/04/18	1	69.50	1	69.50	69.20	0	6,541	0.00%
2019/04/17	1	68.50	0	0.00	68.70	1	6,513	0.02%
2019/04/16	1	68.00	1	68.00	68.00	0	6,516	0.00%
2019/04/10	0	0.00	1	67.50	67.20	-1	6,612	-0.02%
2019/04/09	1	67.70	2	67.70	67.70	-1	6,621	-0.02%
2019/04/08	3	69.33	0	0.00	69.50	3	6,545	0.05%
2019/03/29	1	65.00	3	65.90	66.50	-2	6,393	-0.03%
2019/03/28	2	65.45	0	0.00	65.20	2	6,393	0.03%
2019/03/26	1	67.60	0	0.00	67.90	1	6,378	0.02%
2019/03/22	0	0.00	1	67.20	68.20	-1	6,318	-0.02%
2019/03/21	3	65.77	0	0.00	66.50	3	6,247	0.05%
2019/03/20	0	0.00	4	66.90	65.50	-4	6,264	-0.06%
2019/03/18	6	65.48	0	0.00	65.40	6	6,202	0.10%
2019/03/06	0	0.00	2	69.30	70.20	-2	6,188	-0.03%
2019/03/05	2	70.00	0	0.00	70.20	2	6,260	0.03%
2019/03/04	2	72.20	0	0.00	70.00	2	6,218	0.03%
2019/02/21	0	0.00	3	67.10	66.10	-3	5,890	-0.05%
2019/02/20	3	67.50	0	0.00	66.00	3	5,869	0.05%
2019/02/19	2	65.85	0	0.00	66.90	2	5,805	0.03%
2019/02/18	1	68.50	1	67.60	67.40	0	5,713	0.00%
2019/02/15	2	66.85	2	65.80	65.50	0	5,557	0.00%
2019/02/13	1	62.90	0	0.00	62.70	1	5,202	0.02%
2019/02/11	5	64.50	5	65.00	65.10	0	5,035	0.00%
2019/01/30	0	0.00	1	67.00	66.60	-1	4,912	-0.02%
2019/01/28	0	0.00	1	64.40	64.50	-1	4,741	-0.02%
2019/01/25	4	62.33	3	62.90	63.00	1	4,686	0.02%
2019/01/24	0	0.00	1	60.90	61.70	-1	4,742	-0.02%
2019/01/23	0	0.00	1	61.50	61.70	-1	4,929	-0.02%
2019/01/21	1	60.20	17	60.06	60.30	-16	5,037	-0.32%
2019/01/18	2	60.30	3	59.70	60.00	-1	5,143	-0.02%
2019/01/16	0	0.00	2	58.95	58.50	-2	5,295	-0.04%
2019/01/15	1	58.00	1	56.30	58.00	0	5,279	0.00%
2019/01/14	1	55.50	0	0.00	55.70	1	5,131	0.02%
2019/01/11	1	56.40	0	0.00	56.30	1	5,087	0.02%
2019/01/10	0	0.00	1	56.80	56.30	-1	5,053	-0.02%
2019/01/09	1	57.80	0	0.00	58.00	1	5,009	0.02%
2019/01/08	2	57.40	0	0.00	57.50	2	5,007	0.04%
2019/01/07	1	58.60	0	0.00	58.50	1	4,998	0.02%
2019/01/04	1	57.00	0	0.00	57.40	1	5,013	0.02%
2019/01/03	0	0.00	1	61.40	59.60	-1	5,023	-0.02%
2019/01/02	1	61.60	0	0.00	63.00	1	5,061	0.02%
2018/12/27	2	60.80	0	0.00	60.70	2	5,078	0.04%
2018/12/20	1	63.10	0	0.00	62.50	1	5,219	0.02%
2018/12/19	2	63.90	2	63.80	64.00	0	5,204	0.00%
2018/12/17	0	0.00	1	62.30	62.60	-1	5,206	-0.02%
2018/12/14	0	0.00	2	60.60	61.00	-2	5,237	-0.04%
2018/12/07	6	58.08	2	58.80	58.10	4	5,459	0.07%
2018/12/06	11	59.37	0	0.00	58.10	11	5,453	0.20%
2018/11/29	2	65.15	2	64.40	64.40	0	5,512	0.00%
2018/11/28	0	0.00	1.4	64.24	64.80	-1.4	5,469	-0.03%
2018/11/27	0	0.00	1	62.00	61.80	-1	5,388	-0.02%
2018/11/26	1	61.10	1	60.00	60.40	0	5,442	0.00%
2018/11/23	2	60.90	2	60.60	60.40	0	5,525	0.00%
2018/11/22	2	61.60	2	62.00	62.10	0	5,587	0.00%
2018/11/19	4	60.88	3	60.30	60.10	1	5,745	0.02%
2018/11/16	0	0.00	1	62.80	62.80	-1	5,717	-0.02%
2018/11/15	1	60.90	3	62.03	62.30	-2	5,751	-0.03%
2018/11/14	1	61.10	2	61.60	59.90	-1	5,766	-0.02%
2018/11/13	2	60.40	2	57.30	60.40	0	5,754	0.00%
2018/11/12	2	59.90	2	60.05	60.00	0	5,747	0.00%
2018/11/08	3	63.30	3	62.47	62.30	0	5,771	0.00%
2018/11/07	5	60.58	4	61.60	62.30	1	5,774	0.02%
2018/11/06	2	62.00	2	60.65	62.20	0	5,779	0.00%
2018/11/02	1	59.40	2	61.40	60.90	-1	5,955	-0.02%
2018/11/01	1	58.20	2	58.85	59.30	-1	6,096	-0.02%
2018/10/31	0	0.00	1	57.00	57.00	-1	6,033	-0.02%
2018/10/30	1	51.50	1	53.00	52.90	0	5,892	0.00%
2018/10/29	1	50.90	0	0.00	51.50	1	5,897	0.02%
2018/10/26	0	0.00	1	51.20	49.90	-1	5,844	-0.02%
2018/10/25	2	50.25	0	0.00	49.50	2	5,769	0.03%
2018/10/24	2	53.25	0	0.00	55.00	2	5,665	0.04%
2018/10/17	1	57.00	2	58.35	59.80	-1	5,735	-0.02%
2018/10/16	1	57.20	1	58.00	55.70	0	5,704	0.00%
2018/10/15	0	0.00	1	57.30	57.30	-1	5,687	-0.02%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	9	59.83	3	60.60	60.00	6	5,686	0.11%
2018/10/08	13	61.51	0	0.00	61.00	13	5,598	0.23%
2018/10/05	23	61.63	20	64.20	62.80	3	5,535	0.05%
2018/10/02	2	68.10	2	67.70	68.00	0	5,458	0.00%
2018/10/01	1	68.20	0	0.00	68.10	1	5,481	0.02%
2018/09/21	0	0.00	20	69.54	70.30	-20	5,532	-0.36%
2018/09/17	0	0.00	1	66.70	66.10	-1	5,447	-0.02%
2018/09/14	1	65.70	0	0.00	66.10	1	5,407	0.02%
2018/09/13	0	0.00	1	63.40	63.30	-1	5,329	-0.02%
2018/09/11	3	65.00	0	0.00	64.70	3	5,282	0.06%
2018/09/10	1	64.70	0	0.00	64.70	1	5,271	0.02%
2018/09/06	2	71.40	0	0.00	70.10	2	5,357	0.04%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/29	2	74.65	0	0.00	75.50	2	5,472	0.04%
2018/08/28	0	0.00	2	76.30	76.00	-2	5,378	-0.04%
2018/08/27	0	0.00	1	73.60	74.00	-1	5,327	-0.02%
2018/08/24	1	70.90	1	70.70	70.80	0	5,337	0.00%
2018/08/21	1	75.70	0	0.00	76.20	1	5,358	0.02%
2018/08/17	1	75.70	1	75.10	75.10	0	5,358	0.00%
2018/08/16	3	74.30	3	74.60	75.00	0	5,361	0.00%
2018/08/15	0	0.00	1	75.20	74.10	-1	5,321	-0.02%
2018/08/13	2	76.90	0.2	76.90	76.90	1.8	5,262	0.03%
2018/08/08	16	82.26	39	79.11	83.10	-23	4,918	-0.47%
2018/08/07	10	76.50	0	0.00	76.50	10	4,710	0.21%
2018/08/06	6	79.47	15	77.20	75.40	-9	4,659	-0.19%
2018/08/03	0	0.00	1	75.00	77.00	-1	4,591	-0.02%
2018/08/02	1	74.50	1	77.30	73.70	0	4,537	0.00%
2018/07/30	1	76.90	0	0.00	77.20	1	4,391	0.02%
2018/07/27	0	0.00	1	74.70	75.00	-1	4,377	-0.02%
2018/07/26	1	74.70	0	0.00	76.10	1	4,377	0.02%
2018/07/25	0	0.00	1	73.90	76.50	-1	4,318	-0.02%
2018/07/24	2	73.50	72.5	73.34	73.70	-70.5	4,246	-1.66%
2018/07/19	0	0.00	6	69.93	70.90	-6	4,112	-0.15%
2018/07/18	5	69.30	2	69.00	69.00	3	4,088	0.07%
2018/07/17	0	0.00	1	69.40	69.10	-1	3,991	-0.03%
2018/07/10	0	0.00	1	68.40	68.30	-1	3,965	-0.03%
2018/07/03	2	68.90	2	68.30	69.00	0	3,887	0.00%
2018/06/22	0	0.00	1	68.00	68.50	-1	4,093	-0.02%
2018/06/21	1	66.60	0	0.00	68.10	1	4,062	0.02%
2018/06/19	1	66.40	0	0.00	66.00	1	3,962	0.03%
2018/06/13	0	0.00	1	72.10	70.40	-1	3,608	-0.03%
2018/06/11	0	0.00	2	68.90	69.70	-2	3,296	-0.06%
2018/06/01	1	65.60	0	0.00	65.10	1	3,180	0.03%
2018/05/29	0	0.00	2	66.15	66.00	-2	3,012	-0.07%
2018/05/28	2	65.20	0	0.00	64.80	2	3,006	0.07%
2018/05/24	0	0.00	1	63.70	63.50	-1	3,001	-0.03%
2018/05/23	1	62.50	1	62.10	62.00	0	2,982	0.00%
2018/05/22	1	64.20	1	64.00	63.50	0	2,973	0.00%
2018/05/18	1	63.30	0	0.00	63.00	1	3,021	0.03%
2018/05/10	0	0.00	2	62.35	63.40	-2	3,234	-0.06%
2018/05/08	1	60.20	0	0.00	60.40	1	3,295	0.03%
2018/05/02	1	61.40	1	61.00	61.00	0	3,305	0.00%
2018/04/30	1	60.10	0	0.00	60.40	1	3,317	0.03%
2018/04/20	1	62.80	0	0.00	62.80	1	3,776	0.03%
2018/04/17	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2018/04/16	1	63.00	0	0.00	63.20	1	3,706	0.03%
2018/04/11	1	63.70	0	0.00	64.00	1	3,777	0.03%
2018/04/09	0	0.00	2	63.20	63.50	-2	3,787	-0.05%
2018/04/03	5	64.06	1	64.20	64.40	4	3,800	0.11%
2018/04/02	8	65.55	2	65.10	65.10	6	3,775	0.16%
2018/03/31	0	0.00	13	67.45	67.00	-13	3,746	-0.35%
2018/03/30	26	66.18	16	66.88	66.90	10	3,619	0.28%
2018/03/29	0	0.00	1	63.80	63.50	-1	3,427	-0.03%
2018/03/28	5	64.38	7	64.46	64.10	-2	3,421	-0.06%
2018/03/20	0	0.00	1	64.50	64.40	-1	3,365	-0.03%
2018/03/15	0	0.00	1	64.00	63.90	-1	3,428	-0.03%
2018/03/12	0	63.90	0	0.00	64.10	0	3,642	0.00%
2018/03/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2018/03/02	3	60.50	0	0.00	60.50	3	3,843	0.08%
2018/02/21	0	0.00	12	63.80	63.80	-12	4,397	-0.27%
2018/02/09	0	0.00	3	63.13	64.10	-3	4,425	-0.07%
2018/02/08	2	61.90	1	61.90	61.60	1	4,361	0.02%
2018/02/07	1	62.20	0	0.00	59.70	1	4,347	0.02%
2018/02/06	0	0.00	2	60.70	60.20	-2	4,368	-0.05%
2018/02/05	3	63.60	3	63.67	63.50	0	4,307	0.00%
2018/02/02	16	65.21	16	65.51	65.00	0	4,326	0.00%
2018/02/01	1	65.50	0	0.00	64.60	1	4,342	0.02%
2018/01/31	0	0.00	1	65.90	65.80	-1	4,468	-0.02%
2018/01/26	1	63.40	0	0.00	63.70	1	4,362	0.02%
2018/01/23	3	66.13	0	0.00	66.00	3	4,269	0.07%
2018/01/22	2	67.45	0	0.00	67.30	2	4,231	0.05%
2018/01/19	0	0.00	1	69.10	68.10	-1	4,250	-0.02%
2018/01/17	0	0.00	1	67.90	68.00	-1	4,085	-0.02%
2018/01/16	0	0.00	1	65.40	64.30	-1	3,856	-0.03%
2018/01/15	1	62.90	0	0.00	62.70	1	3,776	0.03%
2018/01/08	1	64.80	1	64.50	64.90	0	3,715	0.00%
2018/01/04	1	65.50	4	65.60	66.00	-3	3,654	-0.08%
2018/01/03	3	63.67	0	0.00	64.00	3	3,609	0.08%
2018/01/02	3	64.63	3	64.50	63.00	0	3,575	0.00%