智原 (3035)-群益金鼎-嘉義券商分點個股進出

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

智原

(3035)

可現股當沖

股價
301.0
漲跌
▲1.5
漲幅
+0.50%
成交量
6,925張
產業
上市半導體類股
1466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

智原 (3035)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	大量交易提示
2024/06/07	4	303.25	4	304.50	301.00	0	7,269	0.00%
2024/06/06	3.1	302.08	3	299.51	299.50	0	7,227	0.00%
2024/06/05	2	299.01	0	0.00	298.00	2	7,250	0.03%
2024/06/04	7	304.00	6	304.92	302.00	1	7,270	0.01%
2024/06/03	5	296.60	1	298.50	296.50	4	7,214	0.06%
2024/05/31	14	301.04	2	302.50	297.50	12	7,363	0.16%
2024/05/30	5.1	303.09	4	302.88	302.00	1.1	7,407	0.01%
2024/05/29	10	298.15	3	297.83	297.00	7	7,291	0.10%
2024/05/28	7.2	293.39	19	287.74	304.00	-11.8	7,264	-0.16%
2024/05/24	3.1	276.71	2	277.75	275.50	1.1	7,073	0.02%
2024/05/23	2	276.74	1	272.50	272.50	1	7,128	0.01%
2024/05/22	2	277.26	0	0.00	277.50	2	7,314	0.03%
2024/05/21	2.1	278.55	2	280.00	277.00	0.1	7,563	0.00%
2024/05/20	0	0.00	2	280.25	280.50	-2	8,079	-0.02%
2024/05/17	0	0.00	1	279.50	277.00	-1	8,352	-0.01%
2024/05/16	5	276.50	6	278.67	278.50	-1	8,603	-0.01%
2024/05/15	15	278.93	12	277.00	272.50	3	8,787	0.03%
2024/05/14	6	278.83	1	280.00	279.00	5	9,059	0.06%
2024/05/13	2	272.50	0	0.00	272.00	2	9,141	0.02%
2024/05/10	1	274.51	1	271.00	273.00	0	9,396	0.00%
2024/05/09	3	278.67	4	279.88	276.50	-1	9,548	-0.01%
2024/05/08	2	282.00	1	282.00	282.00	1	9,612	0.01%
2024/05/07	14	279.86	12	279.67	281.00	2	9,742	0.02%
2024/05/06	4	288.00	11	285.91	285.00	-7	9,809	-0.07%
2024/05/03	1	289.00	2	297.00	289.00	-1	9,974	-0.01%
2024/05/02	1	288.50	1	293.50	288.50	0	10,181	0.00%
2024/04/30	11.1	295.95	11	294.91	294.00	0.1	10,399	0.00%
2024/04/29	3	299.17	4.1	300.37	297.50	-1.1	10,499	-0.01%
2024/04/26	13.2	287.35	4	295.00	295.50	9.2	10,648	0.09%
2024/04/25	5	283.50	4	284.00	279.00	1	10,729	0.01%
2024/04/24	3.1	294.90	3	297.17	294.50	0.1	10,820	0.00%
2024/04/23	0	289.50	1	294.50	295.00	-1	11,021	-0.01%
2024/04/22	6	301.61	1	293.00	290.00	5	11,541	0.04%
2024/04/19	6.2	310.11	4	308.00	306.00	2.2	11,660	0.02%
2024/04/18	0	0.00	6	320.33	322.00	-6	12,058	-0.05%
2024/04/17	8.3	317.52	0	0.00	314.00	8.3	12,758	0.06%
2024/04/16	5.2	311.28	6	311.00	313.00	-0.8	12,920	-0.01%
2024/04/15	1	315.50	2	314.00	312.50	-1	13,093	-0.01%
2024/04/12	1.1	317.21	2	319.75	323.00	-1	13,337	-0.01%
2024/04/11	2	322.57	0	0.00	318.50	2	13,637	0.01%
2024/04/10	4.1	329.63	0	0.00	329.00	4.1	13,758	0.03%
2024/04/09	2	336.73	3	333.50	329.00	-1	14,098	-0.01%
2024/04/08	3	339.17	1.1	339.91	338.00	1.9	14,140	0.01%
2024/04/03	6	341.16	5	345.30	345.00	1	14,171	0.01%
2024/04/02	0	349.00	0	0.00	347.50	0	14,312	0.00%
2024/04/01	1	353.49	1	353.00	349.00	0	14,392	0.00%
2024/03/29	5	344.41	2.2	343.88	344.00	2.8	14,472	0.02%
2024/03/28	2.2	342.01	0	0.00	334.50	2.2	14,504	0.02%
2024/03/26	1	343.50	1.2	349.08	339.50	-0.2	14,942	0.00%
2024/03/25	2.2	352.65	3	357.67	349.00	-0.9	15,108	-0.01%
2024/03/22	1.1	353.21	2	351.50	351.50	-0.9	15,234	-0.01%
2024/03/21	3	346.84	0	351.00	345.50	3	15,435	0.02%
2024/03/20	6	353.92	0	0.00	347.50	6	15,647	0.04%
2024/03/19	3	351.99	2	350.25	350.00	1	15,930	0.01%
2024/03/18	1	358.98	1	358.50	359.00	0	16,292	0.00%
2024/03/15	8.1	356.62	6	358.75	354.50	2.1	16,844	0.01%
2024/03/14	3.1	358.39	27.1	346.80	362.00	-24	16,946	-0.14%
2024/03/13	1	352.97	1	351.50	345.00	0	17,056	0.00%
2024/03/12	4	362.25	2.1	365.29	361.50	1.9	17,194	0.01%
2024/03/11	6.1	369.23	11	366.77	363.00	-4.9	17,407	-0.03%
2024/03/08	5.1	367.33	11.2	374.63	362.50	-6.1	17,626	-0.03%
2024/03/07	2.2	375.91	1	395.50	375.00	1.2	17,877	0.01%
2024/03/06	6.2	387.66	5	388.30	392.00	1.2	18,100	0.01%
2024/03/05	0.2	405.00	1	407.00	401.00	-0.8	18,356	0.00%
2024/03/04	1	409.00	4.5	408.18	403.00	-3.5	18,934	-0.02%
2024/03/01	8	399.62	8.1	398.81	398.50	-0.1	19,232	0.00%
2024/02/29	6	386.50	5	389.50	387.00	1	19,198	0.01%
2024/02/27	4.1	382.74	1	385.00	382.00	3.1	19,253	0.02%
2024/02/26	4	383.75	10.4	380.81	380.00	-6.4	19,419	-0.03%
2024/02/23	3	385.51	13	389.50	386.00	-10	19,620	-0.05%
2024/02/22	20	388.15	3	387.17	382.00	17	19,604	0.09%
2024/02/21	18.4	388.09	6	383.50	380.00	12.4	19,883	0.06%
2024/02/20	8.9	412.30	5	409.80	400.00	3.9	19,888	0.02%
2024/02/19	13.3	428.49	6	422.00	415.00	7.3	19,708	0.04%
2024/02/16	6	446.33	4	444.50	441.50	2	19,710	0.01%
2024/02/15	4	442.73	6.2	449.13	455.00	-2.2	19,626	-0.01%
2024/02/05	6	422.58	2	419.75	418.00	4	19,452	0.02%
2024/02/02	8	420.63	7	425.29	421.00	1	19,498	0.01%
2024/02/01	4.1	413.49	1	416.50	411.00	3.1	19,353	0.02%
2024/01/31	6	419.25	0	0.00	416.50	6	19,344	0.03%
2024/01/30	2	424.25	5	426.90	430.00	-3	19,350	-0.02%
2024/01/29	7.2	420.16	3	420.17	420.50	4.2	19,371	0.02%
2024/01/26	6.3	430.25	9	429.00	422.00	-2.7	19,472	-0.01%
2024/01/25	5	435.50	4.2	439.32	439.50	0.8	19,553	0.00%
2024/01/24	4.2	427.06	14	427.14	429.00	-9.8	19,605	-0.05%
2024/01/23	9	442.39	3	441.00	437.00	6	19,739	0.03%
2024/01/22	9	440.72	16.1	443.91	448.00	-7.1	19,787	-0.04%
2024/01/19	11	435.23	5	436.20	430.00	6	19,771	0.03%
2024/01/18	9.1	425.95	11	423.09	423.50	-1.9	19,624	-0.01%
2024/01/17	17	433.88	12.5	431.82	428.00	4.5	19,804	0.02%
2024/01/16	15	425.20	19.1	428.49	429.50	-4.1	19,718	-0.02%
2024/01/15	16	419.41	12	411.42	411.50	4	19,409	0.02%
2024/01/12	7.2	422.50	14	418.39	421.50	-6.8	19,403	-0.04%
2024/01/11	11.5	400.94	15.2	406.89	422.50	-3.7	19,203	-0.02%
2024/01/10	6	379.25	3	384.17	387.00	3	18,815	0.02%
2024/01/09	5	377.30	6	382.33	375.50	-1	19,198	-0.01%
2024/01/08	6	383.67	2	386.99	377.00	4	19,208	0.02%
2024/01/05	11	379.50	13.9	380.85	384.00	-2.9	19,186	-0.02%
2024/01/04	4.2	368.31	9	371.67	372.00	-4.8	19,117	-0.03%
2024/01/03	4	367.13	16.5	370.35	373.00	-12.5	19,381	-0.06%
2024/01/02	2	356.25	2	356.75	360.00	0	19,188	0.00%
2023/12/29	7	355.14	4	355.38	357.00	3	19,396	0.02%
2023/12/28	4	355.50	1	359.00	354.50	3	19,425	0.02%
2023/12/27	5	361.10	4	362.00	362.50	1	19,385	0.01%
2023/12/22	0	0.00	2	357.75	358.00	-2	19,741	-0.01%
2023/12/21	10.3	353.41	5	351.00	350.50	5.3	19,791	0.03%
2023/12/20	15	370.67	3	369.50	365.50	12	19,736	0.06%
2023/12/19	1	366.03	4	372.25	373.50	-3	19,880	-0.02%
2023/12/18	3	367.67	12	369.54	367.00	-9	20,079	-0.04%
2023/12/15	3	364.33	1	361.50	361.00	2	20,106	0.01%
2023/12/14	10.2	371.37	10	371.30	369.00	0.2	20,167	0.00%
2023/12/13	15.4	373.41	5	373.50	368.00	10.4	20,049	0.05%
2023/12/12	8	379.19	20.2	379.14	382.50	-12.2	20,136	-0.06%
2023/12/11	5.1	365.20	1	362.02	361.50	4.1	19,961	0.02%
2023/12/08	6	367.00	5	367.10	370.00	1	20,159	0.00%
2023/12/07	8.2	363.21	3	359.50	357.50	5.2	20,283	0.03%
2023/12/06	5.3	367.81	4.2	369.64	361.50	1.1	20,444	0.01%
2023/12/05	14.7	370.82	5	367.70	363.50	9.7	20,557	0.05%
2023/12/04	9.2	384.90	17	386.94	380.00	-7.8	20,635	-0.04%
2023/12/01	7	382.57	12.4	388.27	391.00	-5.4	20,733	-0.03%
2023/11/30	7	378.64	13	382.96	385.50	-6	20,695	-0.03%
2023/11/29	17	372.88	18.7	373.39	380.00	-1.7	20,458	-0.01%
2023/11/28	4.1	350.59	10	353.72	361.00	-5.9	20,092	-0.03%
2023/11/27	5	336.90	4	336.88	331.00	1	19,840	0.01%
2023/11/24	9	341.00	2.7	340.91	344.00	6.3	20,119	0.03%
2023/11/23	10	339.60	5.5	333.89	336.00	4.5	20,142	0.02%
2023/11/22	9.3	349.17	8.1	349.31	346.00	1.2	20,082	0.01%
2023/11/21	7	347.07	4.1	344.27	342.50	2.9	20,170	0.01%
2023/11/20	24.2	351.58	14	352.79	345.00	10.2	20,428	0.05%
2023/11/17	14	337.54	14.8	341.55	351.00	-0.8	20,281	0.00%
2023/11/16	7	318.43	11	318.55	319.50	-4	20,030	-0.02%
2023/11/15	11	328.82	1	322.00	320.50	10	20,265	0.05%
2023/11/14	5	336.50	3	331.68	331.00	2	20,648	0.01%
2023/11/13	5	332.70	4	334.63	334.00	1	21,080	0.00%
2023/11/10	5	327.71	8.1	328.61	323.50	-3	21,400	-0.01%
2023/11/09	8.2	332.41	8	330.19	333.50	0.2	21,561	0.00%
2023/11/08	7	329.07	4	332.38	335.50	3	21,750	0.01%
2023/11/07	4	327.00	6	327.42	328.50	-2	21,883	-0.01%
2023/11/06	2	331.00	5.1	330.73	332.00	-3.1	21,808	-0.01%
2023/11/03	8.1	323.83	7	325.71	322.00	1.1	21,652	0.01%
2023/11/02	5	317.70	6	318.50	324.00	-1	21,438	0.00%
2023/11/01	10	305.85	6	302.83	302.50	4	21,213	0.02%
2023/10/31	4	320.00	6	316.25	302.00	-2	21,011	-0.01%
2023/10/30	3	321.00	3	321.00	326.00	0	20,706	0.00%
2023/10/27	6	315.08	5	311.10	308.50	1	20,545	0.00%
2023/10/26	5.2	320.63	4	319.50	318.00	1.2	20,428	0.01%
2023/10/25	11	330.64	14	330.86	325.00	-3	20,272	-0.01%
2023/10/24	3	339.65	3	340.00	339.50	0	20,005	0.00%
2023/10/23	16	336.50	15	334.77	338.50	1	19,784	0.01%
2023/10/20	10	335.00	17	334.71	334.50	-7	19,531	-0.04%
2023/10/19	6.2	342.67	13	342.96	343.00	-6.8	19,944	-0.03%
2023/10/18	14	349.82	13	347.54	351.00	1	20,269	0.00%
2023/10/17	13	361.62	8.1	358.49	352.50	4.9	20,249	0.02%
2023/10/16	12.1	345.52	7.1	346.02	350.00	5	20,262	0.02%
2023/10/13	4	339.00	3	340.17	343.00	1	20,547	0.00%
2023/10/12	3	340.83	7.5	340.37	345.00	-4.5	20,918	-0.02%
2023/10/11	13.5	338.72	12.4	338.32	331.00	1.2	21,100	0.01%
2023/10/06	6	319.25	5	320.10	323.00	1	21,221	0.00%
2023/10/05	2	311.52	3.1	311.49	321.00	-1.1	21,269	-0.01%
2023/10/04	2.1	301.17	21	299.76	303.00	-18.9	21,347	-0.09%
2023/10/03	5	306.60	1	306.50	304.00	4	21,588	0.02%
2023/10/02	1	313.00	2	313.75	312.50	-1	21,981	0.00%
2023/09/28	4	306.00	2	309.25	306.00	2	22,153	0.01%
2023/09/27	5	299.70	8	301.75	306.00	-3	22,691	-0.01%
2023/09/26	7	307.15	6	305.67	303.00	1	22,997	0.00%
2023/09/25	8	308.19	5.3	313.84	309.50	2.7	23,198	0.01%
2023/09/22	8	303.56	6	301.00	304.50	2	23,162	0.01%
2023/09/21	11.5	302.66	7	300.14	298.00	4.5	23,315	0.02%
2023/09/20	12	321.37	10	317.15	315.50	2	23,080	0.01%
2023/09/19	12.1	331.62	5	329.20	322.50	7.1	23,122	0.03%
2023/09/18	2.1	339.40	2	343.00	344.50	0.1	23,117	0.00%
2023/09/15	4.2	351.30	5.1	357.33	338.00	-1	23,086	0.00%
2023/09/14	0	0.00	9.1	354.42	356.50	-9.1	22,723	-0.04%
2023/09/13	9	333.56	14	335.50	348.00	-5	22,482	-0.02%
2023/09/12	29.2	338.09	15.2	335.07	325.50	14	22,316	0.06%
2023/09/11	8	354.65	2	347.25	346.50	6	22,193	0.03%
2023/09/08	9.2	359.37	9.1	360.88	360.00	0.1	21,987	0.00%
2023/09/07	7.1	365.77	8.3	370.09	369.50	-1.2	21,976	-0.01%
2023/09/06	8.4	365.38	14	365.27	367.00	-5.6	21,685	-0.03%
2023/09/05	6	344.17	21.3	351.50	357.00	-15.3	21,301	-0.07%
2023/09/04	6	341.08	6	342.58	345.00	0	21,044	0.00%
2023/09/01	24.1	347.44	17	347.06	335.00	7.1	20,849	0.03%
2023/08/31	9.1	343.62	6	345.00	345.00	3.1	20,501	0.02%
2023/08/30	24.2	348.72	23.2	347.15	342.00	1	20,321	0.01%
2023/08/29	6	339.17	6	335.50	335.50	0	19,928	0.00%
2023/08/28	10	331.90	14	334.68	335.00	-4	19,742	-0.02%
2023/08/25	10.1	339.55	10	334.20	334.00	0.1	19,539	0.00%
2023/08/24	11.1	340.19	4.2	341.34	333.00	6.9	19,248	0.04%
2023/08/23	11	333.36	8	338.63	340.50	3	19,019	0.02%
2023/08/22	5	341.81	4	348.38	341.00	1	18,776	0.01%
2023/08/21	5	340.10	3.1	336.15	335.50	1.9	18,741	0.01%
2023/08/18	29	358.12	8.2	354.72	328.00	20.8	18,462	0.11%
2023/08/17	7.1	355.56	5	353.30	357.00	2.1	17,899	0.01%
2023/08/16	25	336.88	16	337.22	341.00	9	17,419	0.05%
2023/08/15	3.1	321.44	8.2	324.85	334.00	-5.1	17,012	-0.03%
2023/08/14	6	300.75	3	302.00	304.00	3	16,725	0.02%
2023/08/11	8	294.00	10	295.65	293.50	-2	16,465	-0.01%
2023/08/10	12	281.83	14	280.11	280.00	-2	16,235	-0.01%
2023/08/09	12	302.50	10	302.75	301.00	2	16,253	0.01%
2023/08/08	2	298.00	2	291.26	295.50	0	16,287	0.00%
2023/08/07	7	302.50	3.2	307.16	307.50	3.8	16,315	0.02%
2023/08/04	3	278.83	1	272.00	281.50	2	16,299	0.01%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2.4	313.85	6	318.75	326.00	-3.6	16,364	-0.02%
2023/07/28	2	314.50	1	322.00	319.50	1	16,321	0.01%
2023/07/27	1.1	311.36	2	315.25	331.00	-0.9	16,358	-0.01%
2023/07/26	1.3	347.69	0	0.00	340.00	1.3	16,321	0.01%
2023/07/25	1	376.00	4	381.13	377.50	-3	16,440	-0.02%
2023/07/24	15.2	389.09	15	384.10	377.50	0.2	16,601	0.00%
2023/07/21	22	363.41	24	371.17	379.50	-2	16,376	-0.01%
2023/07/20	2	339.25	8	338.44	345.00	-6	15,962	-0.04%
2023/07/19	17	335.44	18.3	336.48	329.00	-1.3	15,782	-0.01%
2023/07/18	14	327.82	14	320.64	314.00	0	15,305	0.00%
2023/07/17	31.1	316.20	39	317.45	319.00	-7.9	14,809	-0.05%
2023/07/14	10	286.45	14.1	287.42	295.00	-4.1	14,264	-0.03%
2023/07/13	12	273.67	11	275.45	268.50	1	13,808	0.01%
2023/07/12	2	262.00	3	260.83	260.50	-1	13,253	-0.01%
2023/07/11	17	264.53	25	263.64	262.00	-8	13,097	-0.06%
2023/07/10	18	253.14	13	252.77	253.50	5	12,812	0.04%
2023/07/07	4	246.25	7	246.36	244.50	-3	12,591	-0.02%
2023/07/06	8	257.75	18	259.00	253.50	-10	12,163	-0.08%
2023/07/05	16	256.53	12	255.13	255.50	4	11,910	0.03%
2023/07/04	11	238.45	11.2	241.64	250.50	-0.2	11,417	0.00%
2023/07/03	11	225.09	24.1	222.83	228.00	-13.1	11,054	-0.12%
2023/06/30	10	211.25	11	212.77	211.00	-1	10,835	-0.01%
2023/06/29	19	209.32	19.1	212.12	210.00	-0.1	10,851	0.00%
2023/06/28	4	202.88	4	202.62	201.00	0	10,717	0.00%
2023/06/27	9	200.11	6	203.67	198.00	3	11,051	0.03%
2023/06/26	6	203.25	9	203.72	202.00	-3	11,102	-0.03%
2023/06/21	1	199.00	7	196.07	199.00	-6	11,496	-0.05%
2023/06/20	3	197.17	3	199.83	196.00	0	11,548	0.00%
2023/06/19	2	195.50	11.1	196.92	196.50	-9.1	11,706	-0.08%
2023/06/16	7	194.00	18.1	193.44	193.00	-11.1	11,603	-0.10%
2023/06/15	7	190.79	22	190.91	190.00	-15	11,553	-0.13%
2023/06/14	14	187.46	7	187.43	186.00	7	11,600	0.06%
2023/06/13	8	186.44	14.1	184.99	187.50	-6.1	11,641	-0.05%
2023/06/12	0	0.00	4	175.50	174.50	-4	11,506	-0.03%
2023/06/09	1	173.50	2	171.75	173.50	-1	11,537	-0.01%
2023/06/08	4.1	168.12	1	168.00	168.50	3.1	11,624	0.03%
2023/06/07	1	170.50	5	170.90	172.00	-4	11,779	-0.03%
2023/06/06	3	170.83	0	0.00	170.50	3	12,282	0.02%
2023/06/02	4	173.75	4	173.38	172.00	0	12,416	0.00%
2023/06/01	1	172.99	1	172.50	173.00	0	12,476	0.00%
2023/05/31	4	171.50	3	173.17	171.50	1	12,750	0.01%
2023/05/30	6	171.58	2	171.50	172.50	4	12,802	0.03%
2023/05/29	8	174.25	12	174.29	173.50	-4	12,820	-0.03%
2023/05/26	6	170.67	1	169.00	168.50	5	12,907	0.04%
2023/05/25	7	173.57	7	172.50	170.50	0	13,281	0.00%
2023/05/24	6	167.33	2	167.00	167.00	4	13,602	0.03%
2023/05/23	7	171.14	7	170.71	171.00	0	13,714	0.00%
2023/05/22	2	168.75	1	169.00	168.50	1	13,833	0.01%
2023/05/19	5	171.40	4	171.38	172.00	1	13,863	0.01%
2023/05/18	1	167.50	1	169.00	167.50	0	13,979	0.00%
2023/05/17	0	165.50	3	164.67	166.50	-3	14,073	-0.02%
2023/05/15	0	0.00	4	163.50	164.50	-4	14,162	-0.03%
2023/05/12	7	167.00	8	166.50	167.00	-1	14,331	-0.01%
2023/05/11	5	167.60	3	168.83	164.50	2	14,585	0.01%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/09	2	167.75	2	168.00	168.00	0	15,223	0.00%
2023/05/08	6	170.75	5	171.10	168.50	1	15,458	0.01%
2023/05/05	3	168.50	2	169.75	170.00	1	16,178	0.01%
2023/05/04	11	168.73	14.5	166.53	169.00	-3.5	16,439	-0.02%
2023/05/03	7	166.71	6	166.42	166.00	1	16,616	0.01%
2023/05/02	10	167.55	11	168.23	170.00	-1	16,586	-0.01%
2023/04/28	19	164.21	8	164.69	164.00	11	16,619	0.07%
2023/04/27	13	161.15	10	161.25	160.00	3	16,470	0.02%
2023/04/26	10.8	160.36	4	159.75	158.50	6.8	16,309	0.04%
2023/04/25	8	172.56	9	172.28	171.00	-1	15,999	-0.01%
2023/04/24	5	179.50	14	180.00	177.00	-9	15,830	-0.06%
2023/04/21	10.1	185.54	3	185.00	184.50	7.1	15,754	0.05%
2023/04/20	3	188.50	5	188.20	191.00	-2	15,770	-0.01%
2023/04/19	3	191.17	2	188.50	188.50	1	15,884	0.01%
2023/04/18	6	193.58	6	194.83	191.50	0	15,912	0.00%
2023/04/17	2	193.00	1	193.00	194.50	1	15,967	0.01%
2023/04/14	7	194.14	3	193.67	194.50	4	16,057	0.02%
2023/04/13	8	192.56	3	192.00	192.00	5	16,143	0.03%
2023/04/12	5	196.00	3	197.67	196.50	2	16,172	0.01%
2023/04/11	5	197.40	4	197.38	197.50	1	16,198	0.01%
2023/04/10	5	200.50	4	200.00	199.50	1	16,385	0.01%
2023/04/07	9	200.56	8	201.94	200.00	1	16,361	0.01%
2023/04/06	3	196.00	13	196.38	201.00	-10	16,255	-0.06%
2023/03/31	5	192.80	6	193.58	196.50	-1	16,126	-0.01%
2023/03/30	13	190.65	5	191.20	193.00	8	16,015	0.05%
2023/03/29	22	191.89	11	189.77	189.00	11	15,899	0.07%
2023/03/28	21.2	198.02	14	197.36	195.50	7.2	15,737	0.05%
2023/03/27	14	212.54	4	212.88	209.00	10	15,297	0.07%
2023/03/24	18	213.64	26.1	214.33	215.50	-8.1	15,057	-0.05%
2023/03/23	16	199.47	13	201.35	198.50	3	14,498	0.02%
2023/03/22	17	201.03	22.2	199.77	200.50	-5.2	14,533	-0.04%
2023/03/21	3	193.17	9	193.50	192.00	-6	14,315	-0.04%
2023/03/20	4	195.63	5	194.60	191.00	-1	14,384	-0.01%
2023/03/17	22	193.77	20	193.88	194.50	2	14,410	0.01%
2023/03/16	14	188.11	14	189.00	188.00	0	14,186	0.00%
2023/03/15	21	191.52	23	191.78	190.50	-2	14,175	-0.01%
2023/03/14	11	187.36	12	185.04	187.50	-1	14,093	-0.01%
2023/03/13	18	185.75	9	186.06	186.50	9	14,174	0.06%
2023/03/10	10	187.60	7	188.64	187.00	3	14,176	0.02%
2023/03/09	12	196.04	28	198.45	194.00	-16	14,405	-0.11%
2023/03/08	23	189.61	19	186.66	191.00	4	13,983	0.03%
2023/03/07	10	188.10	11	188.23	187.50	-1	13,967	-0.01%
2023/03/06	12	190.17	13	191.23	189.50	-1	13,998	-0.01%
2023/03/03	13	190.50	7	191.57	188.50	6	14,115	0.04%
2023/03/02	5	186.90	5	186.20	186.00	0	14,220	0.00%
2023/03/01	11	185.73	8	185.69	186.00	3	14,266	0.02%
2023/02/24	17	186.68	14	189.93	185.50	3	14,319	0.02%
2023/02/23	11	189.32	12	186.42	188.50	-1	14,153	-0.01%
2023/02/22	21.2	187.63	17	182.50	181.00	4.2	14,009	0.03%
2023/02/21	5	196.80	11.1	198.24	200.50	-6.1	13,748	-0.04%
2023/02/20	20	197.25	14	199.25	195.00	6	13,831	0.04%
2023/02/17	4	196.75	5	197.60	196.50	-1	14,067	-0.01%
2023/02/16	4	195.38	6.2	197.03	200.50	-2.2	14,445	-0.02%
2023/02/15	9	192.17	9	192.61	193.00	0	14,704	0.00%
2023/02/14	9	193.06	11	195.45	192.00	-2	14,749	-0.01%
2023/02/13	5	193.60	4	193.25	193.50	1	15,074	0.01%
2023/02/10	7	194.14	5	194.90	193.50	2	15,370	0.01%
2023/02/09	13	199.09	33	201.92	198.50	-20	15,653	-0.13%
2023/02/08	21	199.86	11	200.55	199.00	10	15,573	0.06%
2023/02/07	8	190.69	14	189.36	191.50	-6	15,221	-0.04%
2023/02/06	8	190.69	4.4	192.91	190.00	3.6	15,323	0.02%
2023/02/03	46	193.05	53	192.67	194.50	-7	15,369	-0.05%
2023/02/02	10	184.00	13	181.04	184.00	-3	14,907	-0.02%
2023/02/01	12	176.17	24	175.13	175.50	-12	15,396	-0.08%
2023/01/31	2	168.50	1	166.50	169.50	1	15,627	0.01%
2023/01/30	0	0.00	3.7	167.38	168.50	-3.7	16,331	-0.02%
2023/01/17	12	159.88	12.1	159.13	160.00	-0.1	17,101	0.00%
2023/01/16	5	159.50	7	158.29	159.50	-2	17,567	-0.01%
2023/01/13	1	157.50	0	161.00	157.50	1	17,880	0.01%
2023/01/12	1	159.50	3	160.33	160.00	-2	18,323	-0.01%
2023/01/10	18	159.75	18	159.00	160.00	0	19,182	0.00%
2023/01/09	13.1	158.47	23	156.37	158.50	-9.9	19,639	-0.05%
2023/01/06	26	150.04	13	147.69	151.00	13	19,950	0.07%
2023/01/05	11	147.32	13	150.31	147.00	-2	20,375	-0.01%
2023/01/04	1	148.00	1	148.00	149.00	0	20,876	0.00%
2023/01/03	1	145.00	3	145.17	147.00	-2	21,203	-0.01%
2022/12/30	1	149.50	0	0.00	142.50	1	21,448	0.00%
2022/12/29	4	144.50	2	144.50	145.50	2	21,795	0.01%
2022/12/28	11.2	147.09	2	145.00	145.00	9.2	22,145	0.04%
2022/12/27	3	152.01	4	155.25	156.50	-1	22,266	0.00%
2022/12/26	16	153.97	4	153.38	152.00	12	22,770	0.05%
2022/12/23	3	156.67	13	156.88	159.00	-10	23,323	-0.04%
2022/12/22	11	158.32	10	159.65	158.00	1	23,747	0.00%
2022/12/21	14	157.71	16	159.94	157.50	-2	24,226	-0.01%
2022/12/20	14.5	160.66	13	160.65	156.00	1.5	24,661	0.01%
2022/12/19	2	163.25	2	164.50	165.00	0	25,021	0.00%
2022/12/16	6	165.25	1	165.00	165.00	5	25,528	0.02%
2022/12/15	1	170.50	1	172.00	171.50	0	25,759	0.00%
2022/12/14	6	173.17	8	167.13	173.00	-2	25,800	-0.01%
2022/12/13	0	0.00	3	164.83	164.00	-3	25,794	-0.01%
2022/12/12	3	163.83	5	162.70	164.00	-2	25,943	-0.01%
2022/12/09	18	170.00	14	170.04	168.50	4	26,462	0.02%
2022/12/08	6	168.33	4	170.50	167.00	2	26,667	0.01%
2022/12/07	16	171.03	8	172.94	170.00	8	26,854	0.03%
2022/12/06	7	176.00	11	177.27	175.50	-4	26,928	-0.01%
2022/12/05	5	179.40	3	180.67	178.00	2	27,113	0.01%
2022/12/02	2	176.00	0	0.00	176.50	2	27,347	0.01%
2022/12/01	5	176.60	6.5	178.14	175.50	-1.5	27,536	-0.01%
2022/11/30	3	168.50	7	168.79	168.50	-4	27,497	-0.01%
2022/11/29	7	165.93	1	168.00	165.50	6	27,732	0.02%
2022/11/28	4	166.75	8	166.88	168.50	-4	28,144	-0.01%
2022/11/25	16	169.22	10	169.20	167.50	6	28,344	0.02%
2022/11/24	5	172.00	11	170.09	172.00	-6	28,350	-0.02%
2022/11/23	7	164.14	1	167.50	163.50	6	28,343	0.02%
2022/11/22	0	0.00	1	161.00	166.50	-1	28,707	0.00%
2022/11/21	3	164.67	2	167.50	164.00	1	29,182	0.00%
2022/11/18	4	169.63	3	172.17	166.00	1	29,702	0.00%
2022/11/17	2	169.50	3	169.17	170.50	-1	29,817	0.00%
2022/11/16	5	166.50	7	166.36	167.00	-2	30,017	-0.01%
2022/11/15	9	165.44	12	165.96	167.00	-3	30,214	-0.01%
2022/11/14	20	162.33	19	162.00	163.50	1	30,634	0.00%
2022/11/11	11	158.64	5.1	157.51	156.50	5.9	31,097	0.02%
2022/11/10	4	150.38	1	150.00	150.50	3	30,971	0.01%
2022/11/09	2	150.75	5	150.90	150.50	-3	31,293	-0.01%
2022/11/08	8	150.25	5	150.20	147.00	3	31,812	0.01%
2022/11/07	17	148.26	28	147.91	149.00	-11	32,171	-0.03%
2022/11/04	7	142.79	8	144.06	142.50	-1	31,967	0.00%
2022/11/03	5	144.50	2	143.75	144.00	3	31,985	0.01%
2022/11/02	12	145.71	10	146.20	145.50	2	32,066	0.01%
2022/11/01	1	143.50	3	145.83	146.50	-2	32,164	-0.01%
2022/10/31	5	143.20	8.1	142.69	142.00	-3.1	32,256	-0.01%
2022/10/28	22	142.59	19	140.95	139.50	3	32,356	0.01%
2022/10/27	11	137.23	17	136.50	138.00	-6	31,865	-0.02%
2022/10/26	20	135.23	10	134.90	133.50	10	31,835	0.03%
2022/10/25	29	133.84	27	134.44	139.50	2	31,506	0.01%
2022/10/24	0	0.00	12	133.50	134.50	-12	31,060	-0.04%
2022/10/21	6	124.58	4	125.88	122.50	2	31,495	0.01%
2022/10/20	7	124.57	7	125.14	127.00	0	32,320	0.00%
2022/10/19	5	128.80	3	131.33	125.00	2	32,200	0.01%
2022/10/18	3	129.67	1	135.00	130.50	2	32,249	0.01%
2022/10/17	9	127.72	6	129.08	131.50	3	32,783	0.01%
2022/10/14	13	129.77	16	125.09	130.00	-3	33,031	-0.01%
2022/10/13	4	123.63	4	124.75	118.50	0	33,153	0.00%
2022/10/12	17	123.85	20	121.65	122.00	-3	33,056	-0.01%
2022/10/11	3.1	127.86	5	127.40	127.00	-2	33,018	-0.01%
2022/10/07	2.1	136.02	4	137.13	136.50	-1.9	32,849	-0.01%
2022/10/06	11	137.09	14	138.46	140.00	-3	32,872	-0.01%
2022/10/05	29	138.36	26	136.48	133.50	3	32,704	0.01%
2022/10/04	20	138.70	12	137.42	137.50	8	32,381	0.02%
2022/10/03	18	136.64	25	136.40	135.50	-7	32,180	-0.02%
2022/09/30	24	130.75	20	132.45	134.00	4	32,572	0.01%
2022/09/29	3	129.67	5	129.60	127.00	-2	32,663	-0.01%
2022/09/28	3	131.33	3	132.33	127.50	0	32,739	0.00%
2022/09/27	10	134.50	8	135.13	134.50	2	32,704	0.01%
2022/09/26	2.1	137.20	14	139.54	136.00	-11.9	32,637	-0.04%
2022/09/23	20.7	149.04	9	147.56	145.50	11.7	32,650	0.04%
2022/09/22	4	149.63	8	150.38	156.00	-4	32,479	-0.01%
2022/09/21	3	152.17	4	152.75	152.50	-1	32,515	0.00%
2022/09/20	8	152.56	5	153.20	152.00	3	32,776	0.01%
2022/09/19	12	153.71	9	154.17	152.50	3	32,932	0.01%
2022/09/16	14	156.86	15	155.53	153.50	-1	33,125	0.00%
2022/09/15	8	164.50	1	168.00	161.00	7	33,151	0.02%
2022/09/14	10	167.85	9	169.89	169.50	1	33,183	0.00%
2022/09/13	10	175.75	14	175.43	176.00	-4	33,222	-0.01%
2022/09/12	6	176.83	2	178.50	173.00	4	33,278	0.01%
2022/09/08	18.1	174.84	15	175.47	175.50	3.1	33,482	0.01%
2022/09/07	19	176.13	25	174.20	176.00	-6	33,488	-0.02%
2022/09/06	21	176.17	14	176.50	175.50	7	33,699	0.02%
2022/09/05	8	184.44	4	182.75	179.50	4	33,603	0.01%
2022/09/02	11	186.64	21	188.07	188.00	-10	33,488	-0.03%
2022/09/01	7	182.57	6	183.50	181.00	1	33,293	0.00%
2022/08/31	12	187.92	15	189.13	187.00	-3	33,223	-0.01%
2022/08/30	7	189.79	2	189.50	188.50	5	33,343	0.01%
2022/08/29	14	185.54	15	186.90	190.00	-1	33,178	0.00%
2022/08/26	19	198.79	11	199.50	191.00	8	33,079	0.02%
2022/08/25	17	195.32	13	194.73	195.00	4	32,887	0.01%
2022/08/24	5	188.70	7	189.57	186.00	-2	32,679	-0.01%
2022/08/23	19	185.92	11	187.18	190.50	8	32,474	0.02%
2022/08/22	10	191.05	10	190.10	186.00	0	32,316	0.00%
2022/08/19	18	193.56	27	195.28	189.50	-9	32,358	-0.03%
2022/08/18	36	184.00	40.2	184.20	189.00	-4.2	31,931	-0.01%
2022/08/17	7	175.93	2	176.75	175.50	5	31,262	0.02%
2022/08/16	16	176.66	17	178.26	175.50	-1	31,269	0.00%
2022/08/15	21	176.52	25	176.44	178.00	-4	31,286	-0.01%
2022/08/12	23	165.00	25	163.60	170.50	-2	30,694	-0.01%
2022/08/11	4	154.63	9	155.28	155.00	-5	30,349	-0.02%
2022/08/10	6	150.00	4	149.50	149.00	2	30,681	0.01%
2022/08/09	4	154.25	4	154.50	154.50	0	30,843	0.00%
2022/08/08	8	155.62	11	156.95	154.50	-3	31,057	-0.01%
2022/08/05	10	157.55	12	155.63	159.50	-2	31,147	-0.01%
2022/08/04	7.2	148.49	10	148.80	149.00	-2.8	31,240	-0.01%
2022/08/03	6	150.58	4	150.50	148.50	2	31,290	0.01%
2022/08/02	10	148.90	13	149.62	151.50	-3	31,482	-0.01%
2022/08/01	8	153.13	12	155.46	153.00	-4	31,442	-0.01%
2022/07/29	21	157.83	22	157.75	156.00	-1	31,376	0.00%
2022/07/28	29	160.93	24	161.63	155.50	5	31,475	0.02%
2022/07/27	32.2	168.28	22	163.91	163.00	10.2	30,798	0.03%
2022/07/26	20	179.48	11	178.55	177.50	9	29,889	0.03%
2022/07/25	13	179.92	24	178.60	181.50	-11	29,826	-0.04%
2022/07/22	45	183.03	19	185.00	180.50	26	29,766	0.09%
2022/07/21	9	171.60	20	172.70	179.00	-11	29,265	-0.04%
2022/07/20	18	162.14	21	161.88	163.00	-3	28,744	-0.01%
2022/07/19	7	157.86	4	157.25	154.00	3	28,522	0.01%
2022/07/18	5	158.90	6	159.58	158.00	-1	28,377	0.00%
2022/07/15	18	153.64	14	153.04	152.50	4	28,062	0.01%
2022/07/14	4	148.01	10	146.90	150.00	-6	28,107	-0.02%
2022/07/13	12	154.33	12	154.42	146.50	0	27,985	0.00%
2022/07/12	1	161.93	6	157.42	150.00	-5	28,075	-0.02%
2022/07/11	10	164.30	7	167.93	162.00	3	28,455	0.01%
2022/07/08	18	170.28	10	170.35	165.00	8	28,630	0.03%
2022/07/07	16	163.48	25	165.20	174.00	-9	28,007	-0.03%
2022/07/06	13	165.88	10	166.65	160.50	3	27,834	0.01%
2022/07/05	9	171.11	5	171.60	174.00	4	27,750	0.01%
2022/07/04	9	172.06	10	171.95	172.50	-1	27,851	0.00%
2022/07/01	14	184.14	9	187.11	172.00	5	27,944	0.02%
2022/06/30	13	187.92	5	187.30	191.00	8	27,826	0.03%
2022/06/29	5	189.21	14	190.54	194.50	-9	27,816	-0.03%
2022/06/28	8	190.31	6	188.50	190.00	2	27,790	0.01%
2022/06/27	13	198.46	15	198.93	198.00	-2	28,067	-0.01%
2022/06/24	9	189.17	9	188.61	187.50	0	28,540	0.00%
2022/06/23	12	189.79	14	188.39	190.00	-2	28,676	-0.01%
2022/06/22	10	195.95	8	192.50	186.50	2	28,328	0.01%
2022/06/21	13	202.88	11	205.41	207.00	2	28,133	0.01%
2022/06/20	3	206.17	5	208.10	201.50	-2	28,206	-0.01%
2022/06/17	3	211.33	3	210.00	209.00	0	28,277	0.00%
2022/06/16	13	226.12	6	223.42	214.50	7	28,039	0.02%
2022/06/15	15	231.10	26	232.12	228.50	-11	28,074	-0.04%
2022/06/14	13	222.31	17	225.35	225.50	-4	28,220	-0.01%
2022/06/13	5.1	221.76	6.1	222.96	226.00	-1	28,523	0.00%
2022/06/10	10	221.70	12.1	223.35	225.50	-2.1	29,039	-0.01%
2022/06/09	9.1	223.27	8	224.38	224.00	1.1	29,291	0.00%
2022/06/08	20	228.30	14	225.89	222.50	6	29,488	0.02%
2022/06/07	11	225.64	7	228.21	228.50	4	30,017	0.01%
2022/06/06	6	225.34	18	227.64	231.50	-12	30,785	-0.04%
2022/06/02	20	231.15	17	228.68	226.00	3	31,348	0.01%
2022/06/01	25	242.00	18	242.33	238.00	7	31,717	0.02%
2022/05/31	15	236.77	10	239.40	240.50	5	31,931	0.02%
2022/05/30	4	239.88	12	239.50	242.00	-8	32,963	-0.02%
2022/05/27	18	238.78	13	239.77	231.00	5	33,710	0.01%
2022/05/26	10.1	246.45	4	245.25	238.50	6.1	34,303	0.02%
2022/05/25	3	252.67	5	253.20	255.00	-2	34,805	-0.01%
2022/05/24	16	252.09	13	251.31	250.00	3	35,532	0.01%
2022/05/23	30	269.12	28	270.07	257.50	2	36,322	0.01%
2022/05/20	12	268.17	12	269.92	269.50	0	36,532	0.00%
2022/05/19	12	264.00	6	264.67	269.50	6	36,484	0.02%
2022/05/18	15	263.77	22	265.64	268.00	-7	36,532	-0.02%
2022/05/17	21	253.33	17	252.12	255.00	4	36,520	0.01%
2022/05/16	20	264.70	21	266.43	252.50	-1	37,163	0.00%
2022/05/13	24	260.23	20	261.28	257.00	4	37,394	0.01%
2022/05/12	22	257.48	26	256.37	254.50	-4	37,471	-0.01%
2022/05/11	26	250.44	20	250.40	257.50	6	37,788	0.02%
2022/05/10	20	248.93	22	245.43	255.00	-2	37,985	-0.01%
2022/05/09	11	260.05	10	246.80	246.50	1	38,497	0.00%
2022/05/06	22	274.66	15	274.27	272.00	7	38,829	0.02%
2022/05/05	8	281.69	20.9	279.91	286.00	-12.9	38,763	-0.03%
2022/05/04	9.1	264.83	6.1	265.44	262.50	3	38,558	0.01%
2022/05/03	10	265.70	9	264.67	264.50	1	38,787	0.00%
2022/04/29	29	263.38	29	262.72	260.50	0	38,955	0.00%
2022/04/28	34	258.07	40	255.81	260.00	-6	38,880	-0.02%
2022/04/27	28	244.64	28	238.95	252.50	0	38,898	0.00%
2022/04/26	12	247.33	2	246.25	242.50	10	38,817	0.03%
2022/04/25	3	252.17	19	251.76	248.50	-16	39,070	-0.04%
2022/04/22	7.9	265.90	3	264.67	267.50	4.9	39,245	0.01%
2022/04/21	15	276.00	2.8	276.78	275.00	12.2	39,660	0.03%
2022/04/20	14	271.21	33	270.30	276.50	-19	39,824	-0.05%
2022/04/19	7	270.93	6	273.42	268.50	1	39,943	0.00%
2022/04/18	13	266.58	19	264.13	272.50	-6	40,018	-0.01%
2022/04/15	16	264.09	24	262.77	265.50	-8	40,260	-0.02%
2022/04/14	9	283.44	7	283.00	281.50	2	40,341	0.00%
2022/04/13	10	285.40	11	287.27	289.50	-1	40,256	0.00%
2022/04/12	25.5	283.30	25	284.20	281.50	0.5	40,177	0.00%
2022/04/11	21	288.93	15	290.50	281.00	6	39,911	0.02%
2022/04/08	23.6	299.21	23.5	299.50	301.50	0.1	39,727	0.00%
2022/04/07	22.4	305.12	21	303.62	296.00	1.4	39,457	0.00%
2022/04/06	28	312.91	9	307.56	317.00	19	39,182	0.05%
2022/04/01	19	301.74	15	299.47	312.00	4	39,128	0.01%
2022/03/31	9	310.67	6	304.83	305.50	3	39,374	0.01%
2022/03/30	28	323.29	32.3	322.84	312.50	-4.3	39,541	-0.01%
2022/03/29	25	316.68	11.5	318.57	322.50	13.5	39,675	0.03%
2022/03/28	26	303.40	50	299.63	311.00	-24	40,065	-0.06%
2022/03/25	19.3	293.45	14	293.61	296.00	5.3	40,418	0.01%
2022/03/24	4.5	285.31	16	289.06	287.50	-11.6	40,965	-0.03%
2022/03/23	22	288.27	17	291.38	284.00	5	42,365	0.01%
2022/03/22	9	282.44	9	284.83	282.00	0	42,972	0.00%
2022/03/21	5	276.40	8	279.88	274.50	-3	43,100	-0.01%
2022/03/18	19	272.87	13	270.20	273.00	6	43,130	0.01%
2022/03/17	11	273.77	20	271.78	275.00	-9	42,942	-0.02%
2022/03/16	26	262.54	21	258.74	255.00	5	42,428	0.01%
2022/03/15	7	275.78	12	271.46	260.50	-5	42,269	-0.01%
2022/03/14	11	290.50	9	291.44	286.00	2	42,126	0.00%
2022/03/11	7	282.36	5.1	281.95	287.00	2	41,766	0.00%
2022/03/10	28	284.09	26	283.02	281.00	2	41,630	0.00%
2022/03/09	15	283.67	12	282.88	275.00	3	41,146	0.01%
2022/03/08	22	290.27	20	286.10	273.50	2	40,380	0.00%
2022/03/07	24	285.29	31	283.00	287.50	-7	39,594	-0.02%
2022/03/04	12	293.75	27.2	297.56	288.00	-15.2	39,069	-0.04%
2022/03/03	29	317.29	28	317.93	312.00	1	38,732	0.00%
2022/03/02	43	301.44	29	303.83	307.00	14	37,914	0.04%
2022/03/01	40	286.59	34.1	286.00	299.50	5.9	37,091	0.02%
2022/02/25	13	264.00	15.4	267.11	272.50	-2.4	36,252	-0.01%
2022/02/24	11	246.50	35	247.81	248.00	-24	35,583	-0.07%
2022/02/23	39	246.50	21	244.98	245.00	18	34,753	0.05%
2022/02/22	16	238.53	14	237.25	233.50	2	33,923	0.01%
2022/02/21	6	235.33	23	231.87	239.00	-17	33,503	-0.05%
2022/02/18	18.2	232.62	15	235.63	238.50	3.2	33,774	0.01%
2022/02/17	13	239.04	16	236.63	233.00	-3	33,898	-0.01%
2022/02/16	31	246.68	30	244.98	243.00	1	33,682	0.00%
2022/02/15	19	237.26	23	236.28	232.00	-4	33,336	-0.01%
2022/02/14	17	236.47	9	233.44	231.00	8	33,092	0.02%
2022/02/11	28.3	242.69	32.1	243.86	244.00	-3.8	33,159	-0.01%
2022/02/10	23	239.00	16.1	239.07	234.00	6.9	32,875	0.02%
2022/02/09	15.2	230.91	17	234.44	236.50	-1.8	32,706	-0.01%
2022/02/08	5	215.60	15	217.30	224.00	-10	32,424	-0.03%
2022/02/07	20	202.78	20	206.80	209.50	0	32,386	0.00%
2022/01/26	13	206.38	13	203.42	199.50	0	32,810	0.00%
2022/01/25	19	211.45	15	210.97	205.50	4	33,233	0.01%
2022/01/24	21	211.14	15	212.23	213.50	6	33,695	0.02%
2022/01/21	11	215.27	3	215.50	216.00	8	34,692	0.02%
2022/01/20	7	215.93	7.1	217.35	219.00	-0.1	35,430	0.00%
2022/01/19	4	211.38	5	213.20	215.00	-1	36,018	0.00%
2022/01/18	7	216.21	9	213.28	209.00	-2	36,701	-0.01%
2022/01/17	35	210.93	16	212.66	214.50	19	37,392	0.05%
2022/01/14	12	205.75	16	206.69	213.00	-4	37,851	-0.01%
2022/01/13	5	198.70	7	198.29	200.50	-2	38,128	-0.01%
2022/01/12	9	201.61	7	201.43	200.50	2	38,678	0.01%
2022/01/11	21.1	201.46	13	199.46	199.00	8.1	39,898	0.02%
2022/01/10	10	207.35	12	211.17	207.00	-2	40,656	0.00%
2022/01/07	14	209.07	15	203.37	199.00	-1	41,496	0.00%
2022/01/06	10	210.75	5	210.40	211.00	5	41,693	0.01%
2022/01/05	2	222.50	41	219.05	218.50	-39	42,783	-0.09%
2022/01/04	1	225.50	0	0.00	221.00	1	44,346	0.00%
2022/01/03	2.1	229.68	1	227.00	226.00	1.1	44,732	0.00%
2021/12/30	12	237.08	12	235.63	239.00	0	44,982	0.00%
2021/12/29	6	239.25	1	239.00	238.00	5	44,942	0.01%
2021/12/28	2	239.50	5	241.90	245.50	-3	45,334	-0.01%
2021/12/27	12	247.83	9	243.67	238.50	3	45,452	0.01%
2021/12/24	35	246.31	11	247.73	249.00	24	45,182	0.05%
2021/12/23	22	246.95	37	246.05	243.00	-15	45,107	-0.03%
2021/12/22	62	241.63	63	241.80	243.00	-1	44,945	0.00%
2021/12/21	15	226.53	15	230.33	238.50	0	44,416	0.00%
2021/12/20	53	224.72	24.1	226.08	217.00	29	43,896	0.07%
2021/12/17	29.1	222.11	31	223.82	225.50	-2	43,928	0.00%
2021/12/16	16	207.31	26	213.56	217.50	-10	42,868	-0.02%
2021/12/15	12	186.33	22	191.89	198.00	-10	42,239	-0.02%
2021/12/14	5	185.50	1	193.50	180.00	4	42,330	0.01%
2021/12/13	0	0.00	2	193.25	194.00	-2	43,128	0.00%
2021/12/10	4	188.25	3	189.29	187.50	1	43,465	0.00%
2021/12/09	4	194.38	5	193.20	188.50	-1	44,281	0.00%
2021/12/08	1	194.00	15	192.60	194.50	-14	44,790	-0.03%
2021/12/07	2	176.75	12	176.21	177.00	-10	44,992	-0.02%
2021/12/06	3	180.00	1	181.00	178.50	2	45,320	0.00%
2021/12/03	9	192.39	10	190.70	190.00	-1	45,555	0.00%
2021/12/02	3.1	187.41	0	0.00	184.50	3.1	45,714	0.01%
2021/12/01	4	182.50	3.1	181.84	187.00	0.9	45,984	0.00%
2021/11/30	13.1	188.07	4	187.00	186.00	9.1	46,512	0.02%
2021/11/29	1	177.00	40	174.75	183.00	-39	47,677	-0.08%
2021/11/26	12	180.17	10.1	179.95	182.00	2	48,042	0.00%
2021/11/25	3	181.17	1	179.00	176.50	2	47,917	0.00%
2021/11/24	1	181.40	31	178.52	179.00	-30	47,883	-0.06%
2021/11/23	3	187.00	0	0.00	184.50	3	48,613	0.01%
2021/11/22	12	188.13	5.1	188.31	190.00	6.9	48,686	0.01%
2021/11/19	30	197.02	10	193.70	190.50	20	48,565	0.04%
2021/11/18	5.1	197.89	4	197.50	196.00	1.1	48,409	0.00%
2021/11/17	13	204.31	43	202.63	206.00	-30	48,307	-0.06%
2021/11/16	10	198.55	10	197.15	193.50	0	47,897	0.00%
2021/11/15	10.1	195.67	10	197.40	198.50	0.1	47,378	0.00%
2021/11/12	13	199.88	13.6	197.38	189.00	-0.6	47,110	0.00%
2021/11/11	10	189.80	4	191.87	191.00	6	46,520	0.01%
2021/11/10	4	185.50	7	187.36	194.00	-3	46,153	-0.01%
2021/11/09	3	183.50	2.6	182.34	181.00	0.4	45,662	0.00%
2021/11/08	4	182.13	4	186.25	181.00	0	45,141	0.00%
2021/11/05	11	191.64	13.2	188.17	197.00	-2.2	44,724	0.00%
2021/11/04	9	195.05	7	195.14	190.50	2	44,059	0.00%
2021/11/03	61	203.12	23	193.33	193.50	38	43,471	0.09%
2021/11/02	10.2	209.55	26	208.35	205.50	-15.8	43,072	-0.04%
2021/11/01	48	212.63	75	212.80	210.00	-27	42,405	-0.06%
2021/10/29	110	204.65	79	205.34	201.00	31	41,622	0.07%	大買/
2021/10/28	16	191.31	17	193.09	196.50	-1	40,311	0.00%
2021/10/27	31	171.11	10	174.96	179.00	21	39,421	0.05%
2021/10/26	29	173.43	45.1	173.99	163.00	-16.1	38,611	-0.04%
2021/10/25	104	170.56	27	171.65	176.00	77	37,727	0.20%	大買/
2021/10/22	23	159.52	28	159.11	166.50	-5	36,525	-0.01%
2021/10/21	19.1	153.97	19	154.84	151.50	0.1	35,522	0.00%
2021/10/20	34	150.01	30.6	150.22	153.50	3.4	34,614	0.01%
2021/10/19	26	150.02	29	148.19	147.50	-3	33,683	-0.01%
2021/10/18	23	141.30	22	142.00	141.00	1	32,110	0.00%
2021/10/15	24	134.54	27	138.20	143.00	-3	31,001	-0.01%
2021/10/14	39	129.37	39.6	129.87	130.00	-0.6	29,551	0.00%
2021/10/13	22	133.59	26	136.08	131.50	-4	28,779	-0.01%
2021/10/12	25	131.20	28.2	130.05	133.00	-3.2	27,418	-0.01%
2021/10/08	11.2	123.59	15.1	127.78	130.00	-3.9	25,623	-0.02%
2021/10/07	6	115.83	13	115.77	118.50	-7	25,160	-0.03%
2021/10/06	13	109.96	8	109.19	108.00	5	25,003	0.02%
2021/10/05	22	106.18	22	108.50	112.00	0	25,354	0.00%
2021/10/04	4	110.25	23	110.87	109.00	-19	25,273	-0.08%
2021/10/01	9	110.11	10	108.40	107.50	-1	25,585	0.00%
2021/09/30	18	116.25	16	115.16	115.00	2	25,583	0.01%
2021/09/29	10	114.25	10.1	114.43	115.00	-0.1	25,693	0.00%
2021/09/28	12	118.58	18	117.92	120.50	-6	25,254	-0.02%
2021/09/27	12	118.67	24	118.60	114.50	-12	24,602	-0.05%
2021/09/24	18.1	118.33	20.2	118.84	118.00	-2.1	24,250	-0.01%
2021/09/23	12	112.92	18	113.50	115.50	-6	23,388	-0.03%
2021/09/22	10	108.15	11	108.55	106.00	-1	23,034	0.00%
2021/09/17	30	113.12	14	112.43	114.00	16	22,693	0.07%
2021/09/16	15	115.03	16	114.97	112.50	-1	22,132	0.00%
2021/09/15	4	110.88	7	111.50	111.50	-3	21,085	-0.01%
2021/09/14	33	112.79	40.1	111.21	115.00	-7.1	20,608	-0.03%
2021/09/13	23	111.35	43	108.85	109.00	-20	19,661	-0.10%
2021/09/10	12	104.96	40.1	105.79	110.50	-28.1	18,802	-0.15%
2021/09/09	11	100.06	14	100.46	100.50	-3	18,216	-0.02%
2021/09/08	10	97.88	11.1	97.91	93.40	-1.1	17,894	-0.01%
2021/09/07	21.1	101.95	12	101.34	98.30	9.1	17,543	0.05%
2021/09/06	25	110.44	18	111.72	109.00	7	17,535	0.04%
2021/09/03	33	110.88	32	111.44	110.00	1	17,809	0.01%
2021/09/02	50	111.55	31	111.10	109.00	19	17,265	0.11%
2021/09/01	26	103.02	17	104.78	109.00	9	15,914	0.06%
2021/08/31	9	99.24	6	99.63	99.20	3	15,298	0.02%
2021/08/30	12	103.63	13.4	103.87	103.00	-1.4	15,046	-0.01%
2021/08/27	55	106.48	43.1	107.04	103.50	11.9	15,000	0.08%
2021/08/26	1	104.00	6	102.48	104.00	-5	14,197	-0.04%
2021/08/25	0	0.00	2.5	95.23	94.80	-2.5	14,015	-0.02%
2021/08/24	3	96.73	3	96.93	94.30	0	14,283	0.00%
2021/08/23	13	94.47	1	94.10	94.40	12	14,264	0.08%
2021/08/20	2.1	90.97	3	91.03	90.90	-0.9	14,185	-0.01%
2021/08/18	0.1	85.90	0	0.00	89.80	0.1	14,353	0.00%
2021/08/17	0	0.00	2	88.65	86.70	-2	14,560	-0.01%
2021/08/16	1.1	92.55	0	0.00	92.40	1.1	14,540	0.01%
2021/08/13	2.1	91.76	1	93.20	92.10	1.1	14,543	0.01%
2021/08/12	2.1	95.98	0	0.00	95.40	2.1	14,571	0.01%
2021/08/11	1	99.20	0	0.00	97.10	1	14,663	0.01%
2021/08/09	1	100.00	0	0.00	98.80	1	14,657	0.01%
2021/08/06	6	97.80	3	96.10	99.30	3	14,668	0.02%
2021/08/05	1	105.50	5.2	106.48	106.00	-4.2	14,479	-0.03%
2021/08/04	14	110.93	2	110.75	108.50	12	14,651	0.08%
2021/08/03	0.5	113.50	4	112.50	114.50	-3.5	14,710	-0.02%
2021/08/02	9	110.89	1	111.00	112.00	8	14,752	0.05%
2021/07/30	23	111.63	19	110.71	112.50	4	14,891	0.03%
2021/07/29	7	106.86	12	107.50	108.00	-5	14,903	-0.03%
2021/07/28	3	105.00	0	0.00	105.00	3	15,093	0.02%
2021/07/27	2	117.00	1	117.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	4	118.25	121.50	-4	16,255	-0.02%
2021/07/23	4	113.63	0	0.00	112.50	4	17,371	0.02%
2021/07/22	0	0.00	4	119.25	118.50	-4	18,178	-0.02%
2021/07/21	15	110.00	0	0.00	110.00	15	18,336	0.08%
2021/07/20	0	0.00	19	116.13	111.50	-19	18,661	-0.10%
2021/07/19	22	110.68	26	116.79	118.00	-4	18,678	-0.02%
2021/07/16	10	107.75	3	108.00	109.00	7	18,767	0.04%
2021/07/15	0.1	106.00	3	108.33	109.00	-2.9	18,898	-0.02%
2021/07/14	5	112.70	1	113.00	114.00	4	18,999	0.02%
2021/07/13	12	113.17	13	109.69	111.00	-1	18,915	-0.01%
2021/07/12	16.1	109.13	15.2	111.07	110.50	1	18,689	0.01%
2021/07/09	9	102.29	20	101.87	106.50	-11	18,206	-0.06%
2021/07/08	12	95.07	22	95.90	97.10	-10	18,020	-0.06%
2021/07/07	1	91.80	2.8	90.37	91.80	-1.8	17,495	-0.01%
2021/07/06	19	84.23	18	83.94	83.50	1	17,327	0.01%
2021/07/05	4	79.75	13	83.29	85.40	-9	17,067	-0.05%
2021/07/02	1.2	77.13	13	74.40	77.70	-11.9	16,992	-0.07%
2021/07/01	3	74.87	5	76.40	74.00	-2	17,167	-0.01%
2021/06/30	0	0.00	4	75.95	76.10	-4	17,153	-0.02%
2021/06/29	14	76.80	16	78.21	75.50	-2	17,130	-0.01%
2021/06/28	8	75.50	13	75.69	76.30	-5	16,934	-0.03%
2021/06/25	11	76.95	5	76.34	75.60	6	16,899	0.04%
2021/06/24	11	76.52	6	77.12	76.70	5	16,852	0.03%
2021/06/23	14	76.62	14	77.34	76.70	0	16,816	0.00%
2021/06/22	4	75.98	0	0.00	74.80	4	16,677	0.02%
2021/06/21	25	75.75	19	75.62	75.20	6	16,606	0.04%
2021/06/18	13	77.36	6	77.40	76.30	7	16,489	0.04%
2021/06/17	7	76.44	10	75.88	77.60	-3	16,286	-0.02%
2021/06/16	9	76.68	5	75.96	75.10	4	16,105	0.02%
2021/06/15	9	78.01	9	77.39	78.10	0	15,932	0.00%
2021/06/11	23	76.08	67	77.58	78.10	-44	15,368	-0.29%
2021/06/10	8	71.26	3	72.00	71.00	5	14,589	0.03%
2021/06/09	4	70.60	2	69.80	69.80	2	14,417	0.01%
2021/06/08	3	71.07	7	71.24	71.40	-4	14,302	-0.03%
2021/06/07	5	69.70	16	70.02	71.10	-11	14,221	-0.08%
2021/06/04	14	69.59	2	71.75	69.10	12	14,091	0.09%
2021/06/03	13	70.40	8.2	70.75	70.80	4.8	13,914	0.03%
2021/06/02	4	69.53	0	0.00	69.00	4	13,719	0.03%
2021/06/01	13.2	69.88	19	70.55	69.40	-5.8	13,598	-0.04%
2021/05/31	12	68.09	3	68.53	68.40	9	13,283	0.07%
2021/05/28	4	67.10	3	67.77	67.50	1	13,129	0.01%
2021/05/27	4	66.13	4	66.63	65.60	0	13,009	0.00%
2021/05/26	4	67.93	3	68.37	66.30	1	12,918	0.01%
2021/05/25	14	65.75	8	66.78	67.50	6	12,631	0.05%
2021/05/24	3	59.60	4	60.65	61.40	-1	12,312	-0.01%
2021/05/20	0	0.00	1	60.00	58.80	-1	12,298	-0.01%
2021/05/19	3	58.90	1	59.80	58.20	2	12,244	0.02%
2021/05/18	1	58.40	0	0.00	58.50	1	12,109	0.01%
2021/05/14	7	60.33	2	57.60	57.60	5	11,963	0.04%
2021/05/13	0	0.00	3	60.97	59.50	-3	11,838	-0.03%
2021/05/12	8	61.10	9	61.26	59.40	-1	11,728	-0.01%
2021/05/11	3	64.60	3	65.10	63.30	0	11,444	0.00%
2021/05/10	3	66.33	1	66.90	66.90	2	11,262	0.02%
2021/05/07	1	69.10	2	69.65	68.00	-1	11,214	-0.01%
2021/05/06	3	68.10	11	67.13	67.00	-8	11,047	-0.07%
2021/05/05	52	69.72	33	66.75	66.50	19	10,896	0.17%
2021/05/04	13	68.94	14	70.24	73.80	-1	10,606	-0.01%
2021/05/03	22	72.67	31	70.45	69.80	-9	10,416	-0.09%
2021/04/29	10	72.53	21.1	73.58	74.50	-11.1	10,415	-0.11%
2021/04/28	29	66.87	45.2	66.00	67.80	-16.2	9,319	-0.17%
2021/04/27	18	61.87	8	61.36	61.70	10	8,510	0.12%
2021/04/26	7	62.17	19	61.57	62.60	-12	8,303	-0.14%
2021/04/23	7	58.94	3	57.80	58.80	4	7,967	0.05%
2021/04/22	6	57.73	8	58.81	56.50	-2	8,021	-0.02%
2021/04/21	9	59.44	2	60.25	58.70	7	7,949	0.09%
2021/04/20	3	60.17	9	59.73	61.00	-6	7,961	-0.08%
2021/04/19	14	59.90	4	59.98	59.00	10	7,977	0.13%
2021/04/16	17	58.99	2	59.00	59.50	15	7,882	0.19%
2021/04/15	1	57.20	8	57.81	59.30	-7	7,719	-0.09%
2021/04/14	29	56.42	52	57.66	56.40	-23	7,561	-0.30%
2021/04/13	28	56.67	42	57.35	57.90	-14	7,244	-0.19%
2021/04/12	31	57.99	9	58.59	56.90	22	6,962	0.32%
2021/04/09	11	57.91	50	58.32	57.50	-39	6,837	-0.57%
2021/04/08	24	56.41	1.2	56.97	57.20	22.8	6,536	0.35%
2021/04/07	9.2	56.77	27	56.06	57.40	-17.8	6,373	-0.28%
2021/04/06	3	53.53	3	53.47	53.40	0	6,225	0.00%
2021/04/01	0	0.00	2	52.80	53.00	-2	6,271	-0.03%
2021/03/31	3	52.60	2	53.10	52.10	1	6,248	0.02%
2021/03/30	1	51.90	1	52.00	52.40	0	6,224	0.00%
2021/03/29	2	51.90	2	52.30	51.90	0	6,285	0.00%
2021/03/26	1	51.80	11	51.70	52.10	-10	6,383	-0.16%
2021/03/25	2	50.65	0	0.00	50.40	2	6,379	0.03%
2021/03/24	2	50.80	0	0.00	50.70	2	6,395	0.03%
2021/03/22	1	51.40	5	51.46	51.40	-4	6,455	-0.06%
2021/03/19	6	50.67	0	0.00	51.00	6	6,639	0.09%
2021/03/18	1	51.80	9	52.19	51.90	-8	6,650	-0.12%
2021/03/17	8	51.98	3	52.53	51.90	5	6,711	0.07%
2021/03/16	3	52.03	1	51.90	51.90	2	6,770	0.03%
2021/03/15	0	0.00	1	51.30	51.60	-1	6,891	-0.01%
2021/03/12	0	0.00	1	51.50	51.00	-1	7,027	-0.01%
2021/03/11	0	0.00	2	50.95	51.00	-2	7,576	-0.03%
2021/03/10	0	0.00	1	49.95	50.10	-1	8,052	-0.01%
2021/03/09	3	49.03	0	0.00	49.50	3	8,093	0.04%
2021/03/08	2	50.03	3	51.03	49.95	-1	8,096	-0.01%
2021/03/05	6	49.93	1	50.60	49.95	5	8,098	0.06%
2021/03/04	3	51.20	0	0.00	50.90	3	8,126	0.04%
2021/03/03	11	51.68	1	51.90	51.90	10	8,098	0.12%
2021/03/02	7	53.04	0	0.00	52.10	7	8,061	0.09%
2021/02/26	1	53.20	11	52.96	53.00	-10	8,057	-0.12%
2021/02/25	3	53.63	1	53.40	53.40	2	8,060	0.02%
2021/02/24	4	54.33	3	54.90	53.90	1	8,146	0.01%
2021/02/23	12	55.62	1	55.20	55.40	11	8,135	0.14%
2021/02/22	9	56.27	6	57.12	57.30	3	8,151	0.04%
2021/02/19	19	55.44	1	54.20	55.90	18	8,006	0.22%
2021/02/18	0	0.00	3	53.67	54.00	-3	7,934	-0.04%
2021/02/17	1	52.80	3	53.67	53.20	-2	7,932	-0.03%
2021/02/05	4.1	52.05	2	52.25	51.80	2.1	7,883	0.03%
2021/02/04	0	0.00	3	53.30	52.20	-3	7,859	-0.04%
2021/02/03	4	52.93	1	53.90	53.30	3	7,823	0.04%
2021/02/02	6	53.32	8	52.85	52.90	-2	7,771	-0.03%
2021/02/01	2	51.25	1	51.40	51.40	1	7,737	0.01%
2021/01/29	5	53.08	3	53.57	52.20	2	7,685	0.03%
2021/01/28	11	53.85	4	53.48	53.40	7	7,537	0.09%
2021/01/27	7	52.73	5	52.58	52.50	2	7,391	0.03%
2021/01/26	11	52.12	4	51.63	51.10	7	7,215	0.10%
2021/01/25	21	56.53	13	54.10	54.10	8	7,011	0.11%
2021/01/22	4	55.23	17	56.79	57.90	-13	6,417	-0.20%
2021/01/21	1	53.10	11	53.51	52.70	-10	5,889	-0.17%
2021/01/20	1	51.10	7	51.33	51.00	-6	5,790	-0.10%
2021/01/19	7	52.39	10	53.39	53.00	-3	5,727	-0.05%
2021/01/18	5	52.00	0	0.00	52.40	5	5,755	0.09%
2021/01/15	9	54.33	1	54.90	53.40	8	5,758	0.14%
2021/01/14	4	53.45	4	54.13	54.00	0	5,626	0.00%
2021/01/13	0	0.00	29	53.35	54.00	-29	5,539	-0.52%
2021/01/12	3	52.00	6	52.55	52.00	-3	5,405	-0.06%
2021/01/11	2	51.60	7	50.75	51.60	-5	5,245	-0.10%
2021/01/08	3	49.32	2.3	49.46	48.75	0.7	5,169	0.01%
2021/01/07	3.2	49.78	2	49.98	49.75	1.2	5,113	0.02%
2021/01/06	9	49.48	4.1	51.09	49.30	4.9	5,073	0.10%
2021/01/05	2.2	51.16	0	0.00	51.50	2.2	4,950	0.04%
2021/01/04	1	50.20	4	51.70	52.20	-3	4,891	-0.06%
2020/12/31	9	51.43	1	50.80	50.90	8	4,803	0.17%
2020/12/30	3	51.60	0	0.00	51.50	3	4,777	0.06%
2020/12/29	2	51.80	18	52.29	51.90	-16	4,740	-0.34%
2020/12/28	7	50.90	3	50.63	51.80	4	4,581	0.09%
2020/12/25	13	50.82	0	0.00	50.70	13	4,467	0.29%
2020/12/24	0	0.00	4.8	51.31	51.00	-4.8	4,432	-0.11%
2020/12/23	1	50.70	3	51.13	51.20	-2	4,403	-0.05%
2020/12/22	1	50.70	6	50.36	49.65	-5	4,331	-0.12%
2020/12/21	3	49.10	2	48.95	49.20	1	4,222	0.02%
2020/12/18	2	50.03	1	50.50	49.95	1	4,176	0.02%
2020/12/17	2	49.98	1	49.60	49.80	1	4,147	0.02%
2020/12/16	2	50.50	1	50.70	50.50	1	4,107	0.02%
2020/12/15	9	51.49	8	50.88	50.40	1	4,083	0.02%
2020/12/14	2	49.60	3	50.60	50.50	-1	3,880	-0.03%
2020/12/11	2	50.25	20	51.50	49.50	-18	3,852	-0.47%
2020/12/10	1	50.60	3	51.10	50.70	-2	3,835	-0.05%
2020/12/09	4	51.80	0	0.00	51.70	4	3,743	0.11%
2020/12/08	4	53.10	13	52.90	52.70	-9	3,599	-0.25%
2020/12/07	34	55.31	15	54.79	55.40	19	3,438	0.55%
2020/12/04	3	52.60	15.2	51.89	53.40	-12.2	2,870	-0.42%
2020/12/03	1	48.40	2	48.73	48.55	-1	2,374	-0.04%
2020/12/02	2	48.68	2	48.53	48.50	0	2,332	0.00%
2020/12/01	1	47.60	1	48.60	48.00	0	2,300	0.00%
2020/11/30	1	47.95	2	48.23	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/26	1	46.60	0	0.00	46.60	1	2,249	0.04%
2020/11/25	0	0.00	8	46.45	46.05	-8	2,250	-0.36%
2020/11/24	1	46.95	0	0.00	47.00	1	2,210	0.05%
2020/11/23	5	47.39	7	47.46	47.65	-2	2,171	-0.09%
2020/11/20	1	44.80	0	0.00	46.05	1	2,028	0.05%
2020/11/19	9	45.97	1	46.65	45.35	8	1,985	0.40%
2020/11/18	0	0.00	3	45.52	45.50	-3	1,872	-0.16%
2020/11/17	0	0.00	4	45.36	45.35	-4	1,872	-0.21%
2020/11/16	1	44.80	4	45.01	45.15	-3	1,890	-0.16%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/11	5	43.75	0	0.00	43.70	5	1,877	0.27%
2020/11/10	0	0.00	7	43.77	43.85	-7	1,890	-0.37%
2020/11/09	2	43.38	1	43.35	43.60	1	1,877	0.05%
2020/11/04	1	41.75	1	41.65	41.75	0	1,924	0.00%
2020/11/03	1	41.25	3	41.27	41.25	-2	1,959	-0.10%
2020/10/29	1	41.55	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	1	43.15	42.80	-1	2,080	-0.05%
2020/10/27	5	43.34	1	43.65	43.40	4	2,133	0.19%
2020/10/26	1	44.20	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	3	43.83	44.10	-3	2,143	-0.14%
2020/10/22	1	42.90	1	43.40	43.00	0	2,260	0.00%
2020/10/21	3	43.15	2	43.18	43.05	1	2,425	0.04%
2020/10/20	15	44.11	8	43.19	43.05	7	2,688	0.26%
2020/10/19	1	43.70	11	42.35	44.15	-10	2,701	-0.37%
2020/10/16	1	42.75	1	42.20	42.25	0	2,745	0.00%
2020/10/14	0	0.00	1	43.90	43.35	-1	2,935	-0.03%
2020/10/13	4	43.14	0	0.00	43.25	4	2,988	0.13%
2020/10/08	0	0.00	1	44.40	44.20	-1	3,078	-0.03%
2020/10/07	1	44.95	0	0.00	44.95	1	3,109	0.03%
2020/10/06	3	44.58	0	0.00	44.50	3	3,167	0.09%
2020/09/28	1	44.05	1	43.70	44.05	0	3,909	0.00%
2020/09/25	0	0.00	11	41.96	42.00	-11	4,182	-0.26%
2020/09/24	3	43.32	1	43.20	43.00	2	4,699	0.04%
2020/09/23	0	0.00	4	44.98	44.65	-4	5,018	-0.08%
2020/09/22	2	43.55	0	0.00	44.30	2	5,186	0.04%
2020/09/18	0	0.00	1	45.60	45.65	-1	5,792	-0.02%
2020/09/17	1	45.35	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.55	6	45.10	45.05	-5	6,332	-0.08%
2020/09/15	14	45.85	4	45.29	45.40	10	6,368	0.16%
2020/09/14	1	44.05	4	43.98	44.00	-3	6,492	-0.05%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.35	1	43.90	43.35	0	6,535	0.00%
2020/09/09	2	43.40	0	0.00	43.45	2	6,563	0.03%
2020/09/08	0	0.00	1	44.00	43.85	-1	6,580	-0.02%
2020/09/07	1	43.80	2	44.40	43.55	-1	6,638	-0.02%
2020/09/04	2	43.63	0	0.00	43.95	2	6,670	0.03%
2020/09/03	0	0.00	1	44.50	44.40	-1	6,680	-0.01%
2020/09/02	2	45.00	1	44.90	45.10	1	6,696	0.01%
2020/09/01	0	0.00	3	44.60	44.95	-3	6,706	-0.04%
2020/08/31	2	43.85	1	44.50	43.40	1	6,698	0.01%
2020/08/27	1	44.50	1	44.95	44.20	0	6,759	0.00%
2020/08/25	2	44.35	0	0.00	44.40	2	6,849	0.03%
2020/08/24	1	43.30	3	43.60	43.40	-2	6,875	-0.03%
2020/08/21	0	0.00	3	43.30	43.50	-3	6,903	-0.04%
2020/08/20	0	0.00	2	44.50	42.40	-2	6,915	-0.03%
2020/08/19	3	45.78	1	45.75	45.20	2	6,871	0.03%
2020/08/18	0	0.00	1	46.35	46.30	-1	6,847	-0.01%
2020/08/17	1	47.05	0	0.00	47.00	1	6,914	0.01%
2020/08/14	11	46.38	1	46.50	47.00	10	6,979	0.14%
2020/08/13	0	0.00	1	46.85	46.25	-1	6,979	-0.01%
2020/08/12	0	0.00	1	46.45	46.60	-1	6,993	-0.01%
2020/08/11	2	47.50	1	47.60	47.30	1	6,969	0.01%
2020/08/10	0	0.00	1	48.20	47.25	-1	6,966	-0.01%
2020/08/07	5	47.80	6	48.18	48.45	-1	6,937	-0.01%
2020/08/06	1	47.95	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	2	48.35	48.60	-2	6,887	-0.03%
2020/08/04	1	47.55	7	47.52	47.80	-6	6,835	-0.09%
2020/08/03	2	47.28	2	47.00	47.10	0	6,806	0.00%
2020/07/31	4	46.98	0	0.00	47.05	4	6,820	0.06%
2020/07/30	2	47.60	2	47.50	47.80	0	6,752	0.00%
2020/07/29	6	46.33	1	45.80	46.95	5	6,725	0.07%
2020/07/28	6	47.88	1	46.05	46.20	5	6,658	0.08%
2020/07/27	24	50.16	3	51.17	49.15	21	6,524	0.32%
2020/07/24	11	53.28	12	54.33	52.10	-1	6,354	-0.02%
2020/07/23	1	52.70	2	53.15	52.90	-1	6,085	-0.02%
2020/07/22	1	52.00	11	52.18	52.50	-10	6,034	-0.17%
2020/07/21	12	52.04	7	52.36	53.00	5	6,100	0.08%
2020/07/20	3	49.67	4	49.66	50.80	-1	6,105	-0.02%
2020/07/17	3	49.35	5	50.02	48.95	-2	6,066	-0.03%
2020/07/16	3	50.10	2	50.50	50.10	1	6,051	0.02%
2020/07/15	1	50.20	1	51.30	50.10	0	6,025	0.00%
2020/07/14	0	0.00	1	51.00	51.00	-1	6,004	-0.02%
2020/07/13	1	51.00	1	51.50	51.60	0	5,971	0.00%
2020/07/10	3	51.10	2	51.05	50.80	1	5,933	0.02%
2020/07/09	5	52.42	8	53.21	52.60	-3	5,837	-0.05%
2020/07/08	19	53.59	4	53.45	54.00	15	5,663	0.26%
2020/07/07	9	52.53	21	54.22	51.50	-12	5,429	-0.22%
2020/07/06	5	54.22	18	54.04	54.00	-13	5,261	-0.25%
2020/07/03	37	53.48	16	54.49	52.80	21	5,033	0.42%
2020/07/02	17	49.06	24	49.41	51.30	-7	4,544	-0.15%
2020/07/01	3	47.43	16	47.44	47.75	-13	4,233	-0.31%
2020/06/30	8	47.26	8	47.85	46.40	0	4,065	0.00%
2020/06/29	7	46.64	30	45.44	46.50	-23	3,795	-0.61%
2020/06/24	39	45.25	13	45.11	44.80	26	3,484	0.75%
2020/06/23	24	42.95	37	43.08	43.35	-13	3,083	-0.42%
2020/06/22	3	42.50	5	42.10	42.70	-2	2,987	-0.07%
2020/06/19	6	42.52	0	0.00	41.00	6	2,984	0.20%
2020/06/18	0	0.00	1	41.45	41.80	-1	2,809	-0.04%
2020/06/17	2	41.70	0	0.00	41.70	2	2,797	0.07%
2020/06/16	1	41.80	6	41.82	41.90	-5	2,819	-0.18%
2020/06/15	12	41.70	3	41.82	41.45	9	2,862	0.31%
2020/06/12	17	41.11	18	41.54	41.65	-1	2,889	-0.03%
2020/06/11	10	44.20	1	44.45	42.80	9	2,908	0.31%
2020/06/10	0	0.00	1	44.35	44.20	-1	2,951	-0.03%
2020/06/09	4	44.38	1	44.10	44.35	3	2,993	0.10%
2020/06/08	6	44.91	6	45.16	44.90	0	3,017	0.00%
2020/06/05	1	44.70	0	0.00	44.90	1	2,992	0.03%
2020/06/04	1	45.20	0	0.00	45.00	1	3,007	0.03%
2020/06/03	4	44.99	3	44.82	45.05	1	3,010	0.03%
2020/06/02	2	44.78	0	44.40	44.40	2	2,974	0.07%
2020/06/01	3	44.93	6	44.89	45.10	-3	2,948	-0.10%
2020/05/29	1	43.60	4	43.90	43.60	-3	2,905	-0.10%
2020/05/28	1	43.40	1	44.40	43.35	0	2,887	0.00%
2020/05/27	6	43.93	7	43.84	43.85	-1	2,902	-0.03%
2020/05/26	4	43.80	0	0.00	43.20	4	2,910	0.14%
2020/05/25	1	43.60	3	43.20	43.70	-2	2,915	-0.07%
2020/05/22	21	44.30	12	44.58	43.60	9	2,934	0.31%
2020/05/21	2	43.93	2	43.55	43.95	0	2,875	0.00%
2020/05/20	1	42.05	1	42.45	42.30	0	2,828	0.00%
2020/05/19	2	41.63	6	41.93	41.95	-4	2,832	-0.14%
2020/05/15	0	0.00	3	41.38	41.35	-3	2,838	-0.11%
2020/05/14	5	42.24	0	0.00	42.10	5	2,851	0.18%
2020/05/13	1	42.45	5	42.81	43.70	-4	2,869	-0.14%
2020/05/12	5	42.49	1	42.40	42.40	4	2,915	0.14%
2020/05/08	2	43.28	6	43.32	43.05	-4	2,945	-0.14%
2020/05/07	9	43.67	4	43.29	43.55	5	2,940	0.17%
2020/05/06	6	42.68	0	0.00	42.60	6	2,932	0.20%
2020/05/05	1	42.70	0	0.00	42.80	1	2,964	0.03%
2020/05/04	0	0.00	4	42.43	42.60	-4	2,988	-0.13%
2020/04/30	3	43.40	0	0.00	43.35	3	3,014	0.10%
2020/04/29	2	42.93	3	43.25	43.20	-1	3,039	-0.03%
2020/04/28	0	0.00	1	42.75	42.95	-1	3,127	-0.03%
2020/04/27	2	42.85	1	42.85	42.80	1	3,171	0.03%
2020/04/24	10	42.58	4	42.70	42.55	6	3,160	0.19%
2020/04/23	5	44.97	14	44.88	45.30	-9	3,036	-0.30%
2020/04/22	0	0.00	2	41.10	42.65	-2	2,927	-0.07%
2020/04/21	1	43.10	2	43.28	41.80	-1	2,950	-0.03%
2020/04/20	2	42.65	3	42.57	43.00	-1	3,053	-0.03%
2020/04/17	3	42.38	4	42.46	42.05	-1	3,103	-0.03%
2020/04/16	1	41.95	0	0.00	41.60	1	3,147	0.03%
2020/04/15	2	41.15	4	40.91	41.80	-2	3,291	-0.06%
2020/04/14	2	40.80	1	40.20	41.00	1	3,368	0.03%
2020/04/13	1	40.40	1	40.00	39.80	0	3,432	0.00%
2020/04/10	0	0.00	1	40.00	40.05	-1	3,518	-0.03%
2020/04/09	2	40.50	1	40.80	40.35	1	3,753	0.03%
2020/04/08	1	40.40	3	40.17	41.20	-2	3,905	-0.05%
2020/04/07	5	38.67	7	38.46	38.80	-2	3,875	-0.05%
2020/04/06	7	37.25	2	37.10	37.45	5	3,842	0.13%
2020/04/01	1	36.65	0	0.00	36.65	1	3,824	0.03%
2020/03/31	2	36.70	2	37.45	36.30	0	3,870	0.00%
2020/03/27	2	36.93	3	37.32	36.20	-1	3,858	-0.03%
2020/03/26	1	36.55	0	0.00	36.50	1	3,829	0.03%
2020/03/25	2	36.28	0	0.00	36.40	2	3,837	0.05%
2020/03/24	0	0.00	1	34.00	34.10	-1	3,804	-0.03%
2020/03/23	1	31.05	1	32.10	32.15	0	3,791	0.00%
2020/03/20	0	0.00	3	31.32	32.05	-3	3,796	-0.08%
2020/03/19	3	29.72	8	29.53	29.15	-5	3,801	-0.13%
2020/03/18	1	32.35	1	33.95	32.35	0	3,768	0.00%
2020/03/16	1	34.65	4	35.15	32.70	-3	3,763	-0.08%
2020/03/13	12	34.55	0	0.00	34.55	12	3,676	0.33%
2020/03/12	7	39.21	3	39.95	38.35	4	3,623	0.11%
2020/03/11	1	43.40	1	44.00	42.35	0	3,576	0.00%
2020/03/10	1	43.80	15	42.40	43.80	-14	3,586	-0.39%
2020/03/09	1	43.25	1	43.80	42.80	0	3,570	0.00%
2020/03/06	1	45.25	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	45.75	45.90	-1	3,598	-0.03%
2020/03/04	1	44.65	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	45.70	2	46.50	45.55	-1	3,623	-0.03%
2020/03/02	1	45.05	4	44.13	45.00	-3	3,613	-0.08%
2020/02/27	1	44.05	0	0.00	44.05	1	3,588	0.03%
2020/02/26	1	45.70	1	45.65	45.60	0	3,576	0.00%
2020/02/25	2	45.98	1	45.60	46.10	1	3,569	0.03%
2020/02/24	2	46.78	2	47.33	46.80	0	3,538	0.00%
2020/02/21	12	47.63	1	47.80	47.65	11	3,525	0.31%
2020/02/20	1	48.15	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.90	1	48.80	48.60	0	3,494	0.00%
2020/02/18	2	48.70	1	48.40	48.90	1	3,514	0.03%
2020/02/17	0	0.00	1	48.70	48.45	-1	3,503	-0.03%
2020/02/14	3	49.28	5	49.53	49.50	-2	3,488	-0.06%
2020/02/13	6	50.28	4	50.23	50.00	2	3,453	0.06%
2020/02/12	4	48.66	2	48.95	49.25	2	3,412	0.06%
2020/02/11	1	47.60	0	0.00	48.05	1	3,445	0.03%
2020/02/10	4	46.84	22	46.65	46.65	-18	3,439	-0.52%
2020/02/07	2	47.30	3	47.38	47.15	-1	3,447	-0.03%
2020/02/06	3	48.62	2	47.60	48.30	1	3,450	0.03%
2020/02/04	1	48.00	1	47.30	48.00	0	3,428	0.00%
2020/02/03	12	46.15	1	47.70	46.60	11	3,452	0.32%
2020/01/31	15	51.76	2	51.55	49.45	13	3,488	0.37%
2020/01/30	6	52.87	1	52.40	52.10	5	3,523	0.14%
2020/01/20	4	57.88	0	0.00	57.80	4	3,613	0.11%
2020/01/17	2	58.75	1	59.70	58.80	1	3,640	0.03%
2020/01/16	7	59.19	7	59.56	59.10	0	3,717	0.00%
2020/01/15	13	59.07	3	59.37	58.90	10	3,685	0.27%
2020/01/14	6	59.77	22	59.53	59.40	-16	3,670	-0.44%
2020/01/13	10	58.54	9	58.89	59.50	1	3,550	0.03%
2020/01/10	6	58.47	3	58.63	58.60	3	3,536	0.08%
2020/01/09	3	57.63	6	58.07	58.30	-3	3,463	-0.09%
2020/01/08	2	56.70	3	55.97	55.70	-1	3,326	-0.03%
2020/01/07	16	56.81	3	56.83	56.10	13	3,239	0.40%
2020/01/06	5	57.44	2	57.85	56.60	3	3,189	0.09%
2020/01/03	7	60.21	21	60.35	59.00	-14	3,236	-0.43%
2020/01/02	3	58.50	8.1	57.68	59.20	-5.1	3,036	-0.17%
2019/12/31	1	55.90	1	56.30	56.30	0	2,891	0.00%
2019/12/30	2	56.50	9	56.96	56.60	-7	3,005	-0.23%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	6	56.98	7	56.96	56.70	-1	3,070	-0.03%
2019/12/25	0	0.00	3	55.90	56.50	-3	3,056	-0.10%
2019/12/24	1	55.30	0	0.00	55.20	1	3,088	0.03%
2019/12/23	6	55.62	0	0.00	55.40	6	3,116	0.19%
2019/12/20	8	56.70	3	56.73	56.50	5	3,169	0.16%
2019/12/19	10	56.90	15	56.68	56.70	-5	3,245	-0.15%
2019/12/18	3	56.40	3	56.60	56.20	0	3,316	0.00%
2019/12/17	1	56.30	12	56.58	56.70	-11	3,756	-0.29%
2019/12/16	3	56.30	15	56.31	56.20	-12	4,080	-0.29%
2019/12/13	3	55.17	2	55.20	55.10	1	4,112	0.02%
2019/12/12	13	56.56	7	56.41	55.80	6	4,110	0.15%
2019/12/11	6	54.82	1	54.70	55.00	5	4,047	0.12%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	10	54.40	0	0.00	54.30	10	4,101	0.24%
2019/12/06	0	0.00	2	53.80	53.90	-2	4,137	-0.05%
2019/12/05	0	0.00	3	53.70	54.20	-3	4,223	-0.07%
2019/12/04	6	52.75	0	0.00	52.70	6	4,295	0.14%
2019/12/03	7	53.20	0	0.00	53.20	7	4,334	0.16%
2019/12/02	3	54.10	1	54.40	53.60	2	4,322	0.05%
2019/11/29	6	56.43	7	56.40	55.50	-1	4,310	-0.02%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/27	4	56.33	1.6	56.23	56.10	2.4	4,348	0.05%
2019/11/26	7	56.41	8	56.21	56.50	-1	4,448	-0.02%
2019/11/25	11	55.91	10	56.20	55.70	1	4,482	0.02%
2019/11/22	5	55.24	0	0.00	55.00	5	4,476	0.11%
2019/11/21	1	54.60	1	55.20	55.10	0	4,518	0.00%
2019/11/20	1	55.40	8	55.54	55.50	-7	4,564	-0.15%
2019/11/19	6.1	55.43	6	55.23	55.10	0.1	4,634	0.00%
2019/11/18	4	55.53	5	55.58	55.20	-1	4,737	-0.02%
2019/11/15	5	55.00	2	55.40	55.10	3	4,998	0.06%
2019/11/14	3	54.27	1	55.20	54.20	2	5,063	0.04%
2019/11/13	3	55.27	5	55.40	55.40	-2	5,266	-0.04%
2019/11/12	1	54.70	11	54.53	54.90	-10	5,298	-0.19%
2019/11/11	8.1	54.53	2	55.20	54.10	6.1	5,362	0.11%
2019/11/08	3	56.00	0	0.00	55.90	3	5,378	0.06%
2019/11/07	2	57.65	3	57.13	57.40	-1	5,381	-0.02%
2019/11/06	4	58.55	5	59.06	58.20	-1	5,429	-0.02%
2019/11/05	10	58.81	12	58.94	58.70	-2	5,471	-0.04%
2019/11/04	16	58.13	16	58.12	58.00	0	5,545	0.00%
2019/11/01	0	0.00	2	57.45	57.40	-2	5,587	-0.04%
2019/10/31	3	58.20	0	0.00	58.00	3	5,631	0.05%
2019/10/30	2	59.60	3	59.63	59.50	-1	5,631	-0.02%
2019/10/29	12	60.26	13	60.56	60.00	-1	5,586	-0.02%
2019/10/28	11	60.57	13	60.64	60.60	-2	5,596	-0.04%
2019/10/25	6	58.63	2	59.20	58.50	4	5,523	0.07%
2019/10/24	1	58.90	14	58.76	59.00	-13	5,619	-0.23%
2019/10/23	2	56.70	1	57.10	56.80	1	5,903	0.02%
2019/10/22	14	56.84	0	0.00	56.70	14	6,112	0.23%
2019/10/21	0	0.00	1	56.20	56.70	-1	6,112	-0.02%
2019/10/18	2	55.85	1	56.60	55.60	1	6,120	0.02%
2019/10/17	1	55.70	3	56.00	56.20	-2	6,114	-0.03%
2019/10/16	1	55.60	1	56.30	55.20	0	6,171	0.00%
2019/10/15	1	55.70	0	0.00	55.70	1	6,166	0.02%
2019/10/14	1	55.90	4	56.15	55.80	-3	6,180	-0.05%
2019/10/09	18	55.59	4	55.63	55.20	14	6,182	0.23%
2019/10/08	2	58.60	8	58.76	58.10	-6	6,080	-0.10%
2019/10/07	5	58.92	5	58.88	58.70	0	6,174	0.00%
2019/10/04	4	58.95	8	58.99	58.20	-4	6,210	-0.06%
2019/10/03	7	57.50	2	57.30	57.50	5	6,118	0.08%
2019/10/02	3	58.07	1	58.50	58.50	2	6,113	0.03%
2019/10/01	3	57.90	3	58.70	58.30	0	6,158	0.00%
2019/09/27	4.4	57.79	2	58.20	57.80	2.4	6,240	0.04%
2019/09/26	1	59.80	3	59.67	59.40	-2	6,322	-0.03%
2019/09/25	10	59.58	6	59.67	59.60	4	6,379	0.06%
2019/09/24	8	60.24	0	0.00	59.20	8	6,395	0.13%
2019/09/23	10	61.38	11	61.33	61.30	-1	6,301	-0.02%
2019/09/20	27	62.37	19	63.10	60.80	8	6,224	0.13%
2019/09/19	45	59.65	64	59.90	61.60	-19	5,795	-0.33%
2019/09/18	17	58.65	7	57.93	57.50	10	5,619	0.18%
2019/09/17	1	57.50	2	57.75	58.20	-1	5,619	-0.02%
2019/09/16	1	57.30	0	0.00	57.60	1	5,640	0.02%
2019/09/12	5	59.06	4	58.30	58.20	1	5,644	0.02%
2019/09/11	1	58.40	3	58.90	58.70	-2	5,630	-0.04%
2019/09/10	2	58.15	2	58.65	58.00	0	5,584	0.00%
2019/09/09	13	59.05	10	58.45	58.00	3	5,544	0.05%
2019/09/06	15	58.46	18	58.27	59.00	-3	5,454	-0.05%
2019/09/05	2	58.00	1	58.10	58.00	1	5,382	0.02%
2019/09/04	3	56.80	5	57.10	57.10	-2	5,354	-0.04%
2019/09/03	9	57.26	0	0.00	56.50	9	5,439	0.17%
2019/09/02	2	57.20	5	57.24	57.40	-3	5,441	-0.06%
2019/08/30	3	56.70	3	57.93	56.80	0	5,419	0.00%
2019/08/29	2	57.35	2	55.90	57.00	0	5,340	0.00%
2019/08/28	3	55.40	4	55.63	55.50	-1	5,235	-0.02%
2019/08/27	1	54.30	7	54.73	54.30	-6	5,189	-0.12%
2019/08/26	3	54.27	5	54.68	53.90	-2	5,174	-0.04%
2019/08/23	5	56.60	9	56.91	56.90	-4	5,128	-0.08%
2019/08/22	3	56.20	3	57.10	56.40	0	5,109	0.00%
2019/08/21	6	57.17	4.1	58.14	57.20	1.9	5,041	0.04%
2019/08/20	39	59.16	40	58.66	58.10	-1	4,947	-0.02%
2019/08/19	8	55.85	17	55.59	56.10	-9	4,697	-0.19%
2019/08/16	79	55.69	57	55.83	54.10	22	4,616	0.48%
2019/08/15	8	53.13	3	53.20	52.80	5	4,413	0.11%
2019/08/13	4	53.85	0	0.00	53.50	4	4,355	0.09%
2019/08/12	1	56.00	1	55.70	55.30	0	4,337	0.00%
2019/08/08	6	55.33	4	55.30	55.70	2	4,286	0.05%
2019/08/07	2	54.30	0	0.00	54.00	2	4,232	0.05%
2019/08/06	4	54.80	1	54.80	55.00	3	4,193	0.07%
2019/08/05	12	58.66	11	56.52	56.60	1	4,101	0.02%
2019/08/02	1	59.00	4	59.30	59.00	-3	4,055	-0.07%
2019/08/01	6	62.03	4	61.63	61.30	2	4,025	0.05%
2019/07/31	0	0.00	4	61.80	62.90	-4	3,997	-0.10%
2019/07/30	7	61.17	3	61.23	60.40	4	3,974	0.10%
2019/07/29	4	62.90	2	63.20	63.40	2	3,861	0.05%
2019/07/26	10	63.11	33	62.96	63.50	-23	3,813	-0.60%
2019/07/25	10	62.23	8	62.20	61.50	2	3,734	0.05%
2019/07/24	12	56.53	25.4	58.32	60.70	-13.4	3,387	-0.40%
2019/07/23	2	55.70	3	55.20	55.20	-1	3,258	-0.03%
2019/07/22	4	54.70	1	55.70	56.10	3	3,287	0.09%
2019/07/19	2	53.90	9	54.43	54.00	-7	3,404	-0.21%
2019/07/18	8	54.81	1	53.20	53.20	7	3,432	0.20%
2019/07/17	3	55.77	4	55.43	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	1	55.40	55.40	-1	3,466	-0.03%
2019/07/15	1	57.30	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.10	1	56.40	56.40	0	3,660	0.00%
2019/07/11	30	56.91	7	56.53	56.80	23	3,642	0.63%
2019/07/10	0	0.00	2	55.10	55.30	-2	3,519	-0.06%
2019/07/09	1	53.90	2	53.80	54.00	-1	3,451	-0.03%
2019/07/08	3	52.73	3	53.07	52.20	0	3,411	0.00%
2019/07/05	3	54.07	44	53.83	54.50	-41	3,418	-1.20%
2019/07/04	3	52.67	3	53.23	53.70	0	3,400	0.00%
2019/07/03	23	53.03	58	52.47	51.10	-35	3,368	-1.04%
2019/07/02	1	50.60	16	51.76	52.00	-15	3,268	-0.46%
2019/07/01	41	50.80	7	50.49	50.70	34	3,203	1.06%
2019/06/28	0	0.00	5	48.25	48.30	-5	3,202	-0.16%
2019/06/27	2	48.58	0	0.00	48.60	2	3,217	0.06%
2019/06/25	6	48.82	2	50.85	48.35	4	3,182	0.13%
2019/06/24	1	48.10	3	49.45	49.75	-2	3,017	-0.07%
2019/06/21	23	48.84	23	48.22	47.35	0	2,962	0.00%
2019/06/20	3	48.20	4	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	16	47.43	47.75	-16	2,928	-0.55%
2019/06/17	0	0.00	2	47.45	46.80	-2	2,986	-0.07%
2019/06/13	15	47.27	12	46.91	47.05	3	3,039	0.10%
2019/06/11	1	48.55	3	47.88	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	21	45.04	44.70	-21	2,927	-0.72%
2019/06/06	2	44.50	2	43.95	43.90	0	2,902	0.00%
2019/05/31	3	43.95	1	44.50	43.90	2	2,969	0.07%
2019/05/30	11	43.98	1	44.00	44.20	10	2,979	0.34%
2019/05/29	4	43.25	1	43.25	43.50	3	3,005	0.10%
2019/05/28	1	42.30	1	42.45	42.80	0	3,041	0.00%
2019/05/24	15	42.05	0	0.00	41.75	15	3,106	0.48%
2019/05/23	3	42.98	1	42.90	42.35	2	3,106	0.06%
2019/05/22	6	43.99	6	43.98	44.15	0	3,132	0.00%
2019/05/21	1	43.15	2	43.25	43.15	-1	3,483	-0.03%
2019/05/20	4	45.35	4	44.58	43.90	0	3,605	0.00%
2019/05/17	0	0.00	17	44.05	44.35	-17	3,633	-0.47%
2019/05/16	1	46.90	1	47.05	45.45	0	3,627	0.00%
2019/05/15	0	0.00	3	46.20	46.65	-3	3,650	-0.08%
2019/05/14	5	45.14	4	45.23	45.50	1	3,673	0.03%
2019/05/13	2	46.55	3	46.87	45.85	-1	3,687	-0.03%
2019/05/10	18	46.80	11	47.43	46.90	7	3,692	0.19%
2019/05/09	5	47.77	6	47.73	46.65	-1	3,687	-0.03%
2019/05/08	2	48.58	2	48.75	48.60	0	3,657	0.00%
2019/05/07	12	50.30	1	50.30	49.60	11	3,653	0.30%
2019/05/06	5	49.82	23	49.75	49.95	-18	3,669	-0.49%
2019/05/03	40	50.74	4	50.68	51.40	36	3,649	0.99%
2019/05/02	21	51.06	13	50.81	50.70	8	3,654	0.22%
2019/04/30	0	0.00	14	50.90	50.90	-14	3,629	-0.39%
2019/04/29	30	50.32	19	50.00	49.55	11	3,696	0.30%
2019/04/26	11	49.83	17	50.14	50.50	-6	3,621	-0.17%
2019/04/25	26	50.31	46	49.82	50.60	-20	3,583	-0.56%
2019/04/24	38	48.65	27	49.20	48.60	11	3,463	0.32%
2019/04/23	23	47.93	2	48.28	47.85	21	3,476	0.60%
2019/04/22	27	49.99	23	49.20	49.05	4	3,485	0.11%
2019/04/19	16	49.00	23	49.40	49.80	-7	3,458	-0.20%
2019/04/18	13	48.05	9	48.18	47.75	4	3,312	0.12%
2019/04/17	1	47.30	0	0.00	47.15	1	3,229	0.03%
2019/04/11	40	47.53	40	47.01	46.65	0	3,285	0.00%
2019/04/10	22	47.05	24	47.03	47.40	-2	3,284	-0.06%
2019/04/09	17	47.42	24	47.01	46.70	-7	3,271	-0.21%
2019/04/08	4	46.24	1	46.10	45.85	3	3,231	0.09%
2019/04/03	1	45.70	1	45.95	45.60	0	3,397	0.00%
2019/04/02	2	46.03	28	45.59	45.80	-26	3,448	-0.75%
2019/04/01	11	44.52	11	44.97	44.45	0	3,397	0.00%
2019/03/29	5	44.65	6	44.21	44.55	-1	3,373	-0.03%
2019/03/28	12	44.36	0	0.00	44.20	12	3,423	0.35%
2019/03/27	0	0.00	1	44.20	44.00	-1	3,437	-0.03%
2019/03/26	15	44.15	0	0.00	44.10	15	3,439	0.44%
2019/03/25	1	44.65	1	44.20	44.10	0	3,434	0.00%
2019/03/21	4	45.70	0	0.00	45.80	4	3,419	0.12%
2019/03/20	2	46.80	0	0.00	46.25	2	3,405	0.06%
2019/03/19	4	46.55	5	44.95	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	10	45.33	44.85	-10	3,357	-0.30%
2019/03/15	0	0.00	5	44.50	44.85	-5	3,355	-0.15%
2019/03/14	36	44.37	10	44.45	44.00	26	3,365	0.77%
2019/03/13	1	44.40	21	44.69	44.65	-20	3,399	-0.59%
2019/03/11	2	43.90	0	0.00	43.75	2	3,458	0.06%
2019/03/08	1	43.20	1	43.70	43.80	0	3,525	0.00%
2019/03/07	14	44.05	13	44.59	43.90	1	3,573	0.03%
2019/03/06	27	44.47	0	0.00	44.20	27	3,639	0.74%
2019/03/05	0	0.00	1	45.20	44.85	-1	3,708	-0.03%
2019/03/04	6	44.86	0	0.00	44.90	6	3,854	0.16%
2019/02/27	3	46.37	1	45.95	45.95	2	3,874	0.05%
2019/02/26	6	48.63	2	49.00	48.00	4	3,834	0.10%
2019/02/21	1	47.20	1	48.45	48.65	0	4,044	0.00%
2019/02/20	16	49.54	8	50.54	48.30	8	4,041	0.20%
2019/02/19	0	0.00	12	48.78	48.85	-12	3,713	-0.32%
2019/02/18	1	44.20	1	44.25	44.45	0	3,564	0.00%
2019/02/14	0	0.00	20	43.49	43.70	-20	3,512	-0.57%
2019/02/13	10	43.03	0	0.00	43.00	10	3,482	0.29%
2019/02/12	10	43.05	0	0.00	43.35	10	3,456	0.29%
2019/02/11	0	0.00	21	43.55	43.70	-21	3,445	-0.61%
2019/01/30	20	43.00	0	0.00	43.00	20	3,451	0.58%
2019/01/29	0	0.00	1	43.80	43.35	-1	3,481	-0.03%
2019/01/24	1	43.60	0	0.00	43.65	1	3,590	0.03%
2019/01/22	1	43.45	1	43.35	43.35	0	3,669	0.00%
2019/01/21	6	43.78	11	43.60	44.50	-5	3,757	-0.13%
2019/01/18	1	42.30	1	42.10	42.20	0	3,761	0.00%
2019/01/17	0	0.00	1	43.20	42.25	-1	3,816	-0.03%
2019/01/15	8	43.38	3	43.02	43.20	5	3,927	0.13%
2019/01/14	2	42.55	3	42.72	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	20	43.10	41.75	-20	3,839	-0.52%
2019/01/10	1	42.30	5	41.90	41.60	-4	3,810	-0.10%
2019/01/09	1	41.70	2	41.85	42.00	-1	3,830	-0.03%
2019/01/08	1	41.20	3	41.50	41.10	-2	3,839	-0.05%
2019/01/07	1	40.20	1	40.40	40.10	0	3,844	0.00%
2019/01/04	26	39.49	1	39.65	39.10	25	3,894	0.64%
2019/01/03	3	41.00	1	40.50	40.65	2	3,914	0.05%
2019/01/02	3	43.03	2	43.35	42.60	1	3,940	0.03%
2018/12/28	1	42.85	5	42.14	42.30	-4	3,955	-0.10%
2018/12/27	4	41.95	1	41.40	41.40	3	4,015	0.07%
2018/12/26	36	44.14	54	43.42	41.00	-18	4,045	-0.44%
2018/12/25	1	42.20	0	0.00	42.25	1	3,913	0.03%
2018/12/24	0	0.00	7	40.21	41.20	-7	3,875	-0.18%
2018/12/21	1	39.10	0	0.00	39.10	1	3,897	0.03%
2018/12/20	22	39.40	0	0.00	40.30	22	3,893	0.57%
2018/12/19	0	0.00	2	40.45	40.15	-2	3,897	-0.05%
2018/12/18	12	40.35	0	0.00	40.30	12	3,914	0.31%
2018/12/17	0	0.00	16	41.46	41.45	-16	4,058	-0.39%
2018/12/12	0	0.00	15	41.42	41.50	-15	4,166	-0.36%
2018/12/11	0	0.00	1	40.40	40.65	-1	4,169	-0.02%
2018/12/10	1	39.40	0	0.00	38.75	1	4,183	0.02%
2018/12/06	15	39.15	5	39.60	39.50	10	4,326	0.23%
2018/12/04	0	0.00	1	42.50	41.80	-1	4,542	-0.02%
2018/12/03	1	42.70	1	42.40	42.00	0	4,711	0.00%
2018/11/30	5	40.80	9	41.33	40.90	-4	4,696	-0.09%
2018/11/29	3	41.20	1	41.95	41.00	2	4,804	0.04%
2018/11/28	10	39.63	9	39.47	40.15	1	5,009	0.02%
2018/11/27	12	38.20	8	38.31	39.10	4	5,358	0.07%
2018/11/26	0	0.00	1	37.50	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	1	35.60	36.00	-1	5,385	-0.02%
2018/11/22	6	37.43	3	36.90	36.10	3	5,414	0.06%
2018/11/21	2	36.05	3	36.32	36.95	-1	5,308	-0.02%
2018/11/20	10	36.70	10	36.60	36.25	0	5,245	0.00%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/12	0	0.00	1	33.20	32.60	-1	5,232	-0.02%
2018/11/08	2	33.53	4	33.98	33.20	-2	5,324	-0.04%
2018/11/07	1	33.40	0	0.00	33.40	1	5,364	0.02%
2018/11/06	24	33.99	10	32.09	32.00	14	5,405	0.26%
2018/11/05	1	33.00	2	33.25	33.70	-1	5,394	-0.02%
2018/11/02	5	33.98	5	34.60	33.75	0	5,406	0.00%
2018/11/01	0	0.00	1	33.15	32.80	-1	5,375	-0.02%
2018/10/31	1	31.75	2	31.95	32.00	-1	5,331	-0.02%
2018/10/30	10	30.45	10	29.45	30.40	0	5,274	0.00%
2018/10/29	4	29.75	0	0.00	29.60	4	5,226	0.08%
2018/10/26	0	0.00	5	30.40	29.80	-5	5,098	-0.10%
2018/10/25	3	33.05	0	0.00	32.40	3	5,023	0.06%
2018/10/24	4	37.00	11	37.95	36.00	-7	5,014	-0.14%
2018/10/23	1	39.15	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.10	41.10	-1	4,950	-0.02%
2018/10/19	1	40.60	1	41.50	40.80	0	4,962	0.00%
2018/10/18	0	0.00	1	41.30	42.30	-1	4,942	-0.02%
2018/10/17	3	41.88	2	42.20	41.65	1	4,936	0.02%
2018/10/16	1	41.45	1	41.40	41.40	0	4,941	0.00%
2018/10/15	1	40.65	3	40.17	40.65	-2	5,011	-0.04%
2018/10/12	5	39.00	1	39.40	39.60	4	5,006	0.08%
2018/10/11	7	38.72	6	38.80	38.70	1	4,972	0.02%
2018/10/09	1	43.90	2	44.25	43.00	-1	4,970	-0.02%
2018/10/08	3	46.10	2	46.08	45.70	1	4,961	0.02%
2018/10/05	4	45.58	0	0.00	45.00	4	5,005	0.08%
2018/10/04	0	0.00	8	50.63	48.65	-8	4,925	-0.16%
2018/10/03	10	50.47	0	0.00	50.50	10	4,879	0.20%
2018/10/02	9	54.27	2	54.25	53.20	7	4,850	0.14%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/28	1	54.70	0	0.00	54.50	1	4,841	0.02%
2018/09/27	4	55.83	2	55.50	55.20	2	4,844	0.04%
2018/09/26	2	57.75	3	57.10	56.90	-1	4,878	-0.02%
2018/09/25	1	57.70	1	58.00	57.90	0	4,866	0.00%
2018/09/21	2	58.55	0	0.00	58.50	2	4,855	0.04%
2018/09/20	6	63.88	16	60.53	60.20	-10	4,731	-0.21%
2018/09/19	0	0.00	0.3	66.90	66.80	-0.3	4,615	-0.01%
2018/09/18	0	0.00	5	67.94	67.50	-5	4,608	-0.11%
2018/09/17	0	0.00	1	67.70	67.90	-1	4,587	-0.02%
2018/09/13	15	64.87	5	64.50	64.30	10	4,525	0.22%
2018/09/12	5	65.54	8	66.69	64.70	-3	4,494	-0.07%
2018/09/11	17	67.98	9	67.90	68.40	8	4,384	0.18%
2018/09/10	24	69.02	28	68.71	70.50	-4	4,312	-0.09%
2018/09/07	7	68.90	10	69.35	69.90	-3	4,199	-0.07%
2018/09/06	5	67.70	10	67.85	67.80	-5	3,989	-0.13%
2018/09/05	17	69.35	11	69.25	68.50	6	3,943	0.15%
2018/09/04	14	69.84	1	67.50	67.50	13	3,797	0.34%
2018/09/03	46	72.81	41	73.29	69.50	5	3,528	0.14%
2018/08/31	0	0.00	8	70.34	71.60	-8	3,104	-0.26%
2018/08/30	16	64.99	27	64.76	65.10	-11	2,952	-0.37%
2018/08/29	0	0.00	3	64.10	64.40	-3	2,955	-0.10%
2018/08/28	6	63.20	7	62.16	62.00	-1	2,993	-0.03%
2018/08/27	1	64.00	0	0.00	63.80	1	2,992	0.03%
2018/08/24	2	64.25	6	64.35	64.00	-4	3,033	-0.13%
2018/08/22	2	63.25	2	63.00	63.00	0	2,979	0.00%
2018/08/21	2	62.25	11	62.42	63.00	-9	2,969	-0.30%
2018/08/20	10	61.14	5	62.04	63.00	5	2,982	0.17%
2018/08/17	6	61.42	1	62.00	62.00	5	3,034	0.16%
2018/08/16	3	61.50	19	61.51	62.50	-16	3,013	-0.53%
2018/08/15	0	0.00	8	60.15	61.00	-8	2,975	-0.27%
2018/08/14	4	58.48	2	59.35	61.00	2	2,934	0.07%
2018/08/13	5	58.02	4	58.10	60.10	1	2,889	0.03%
2018/08/10	0	0.00	3	59.37	60.10	-3	2,842	-0.11%
2018/08/09	8	59.13	3	60.00	59.10	5	2,820	0.18%
2018/08/08	21	61.46	26	61.06	61.50	-5	2,780	-0.18%
2018/08/07	1	59.50	1	58.90	58.90	0	2,726	0.00%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	59.05	0	0.00	58.90	2	2,777	0.07%
2018/08/01	10	60.72	9	60.63	60.70	1	2,802	0.04%
2018/07/31	9	60.70	10	60.06	60.00	-1	2,849	-0.04%
2018/07/30	5	61.86	7	62.30	61.80	-2	2,872	-0.07%
2018/07/26	2	64.70	1	64.20	64.20	1	2,901	0.03%
2018/07/25	7	66.17	6	66.98	65.00	1	3,045	0.03%
2018/07/24	11	66.37	0	0.00	66.10	11	3,197	0.34%
2018/07/20	4	66.75	3	66.57	67.30	1	3,361	0.03%
2018/07/19	8	66.11	5	64.94	65.00	3	3,421	0.09%
2018/07/18	5	66.38	6	66.15	66.40	-1	3,464	-0.03%
2018/07/17	1	67.00	11	66.96	66.50	-10	3,454	-0.29%
2018/07/16	12	65.93	3	67.03	66.90	9	3,442	0.26%
2018/07/13	6	65.33	41	66.27	67.10	-35	3,460	-1.01%
2018/07/11	0	0.00	1	62.60	63.40	-1	3,414	-0.03%
2018/07/09	2	61.00	4	60.93	61.00	-2	3,434	-0.06%
2018/07/06	2	61.70	1	63.70	61.60	1	3,455	0.03%
2018/07/05	2	62.85	0	0.00	62.70	2	3,588	0.06%
2018/07/04	22	62.89	3	63.07	62.90	19	3,656	0.52%
2018/07/03	0	0.00	1	62.00	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	8	60.56	61.10	-8	3,618	-0.22%
2018/06/29	24	60.15	16	60.52	59.80	8	3,624	0.22%
2018/06/28	0	0.00	1	61.10	61.30	-1	3,597	-0.03%
2018/06/27	8	61.20	8	61.25	61.00	0	3,620	0.00%
2018/06/26	1	60.70	1	60.60	62.20	0	3,638	0.00%
2018/06/25	0	0.00	1	61.70	60.70	-1	3,676	-0.03%
2018/06/21	0	0.00	2	61.35	62.40	-2	3,779	-0.05%
2018/06/20	3	60.37	1	60.40	60.40	2	3,866	0.05%
2018/06/14	2	61.90	1	61.70	61.80	1	4,076	0.02%
2018/06/13	3	61.97	3	62.63	62.00	0	4,232	0.00%
2018/06/12	2	61.60	2	62.30	61.60	0	4,273	0.00%
2018/06/11	2	62.60	2	62.75	62.50	0	4,307	0.00%
2018/06/08	16	63.88	0	0.00	63.50	16	4,410	0.36%
2018/06/07	6	64.60	5	64.50	64.20	1	4,605	0.02%
2018/06/05	13	67.03	17	65.41	64.60	-4	4,821	-0.08%
2018/06/04	1	64.40	2	63.50	63.30	-1	4,947	-0.02%
2018/06/01	11	64.64	15	65.59	64.30	-4	5,148	-0.08%
2018/05/29	3	64.00	0	0.00	63.80	3	6,348	0.05%
2018/05/28	10	64.25	2	64.20	64.00	8	6,402	0.12%
2018/05/25	8	65.90	21	65.48	66.10	-13	6,506	-0.20%
2018/05/24	1	62.10	1	63.00	63.00	0	6,547	0.00%
2018/05/23	11	62.77	0	0.00	61.20	11	6,644	0.17%
2018/05/22	2	63.00	10	62.50	62.80	-8	6,739	-0.12%
2018/05/18	2	62.50	2	64.30	62.50	0	7,111	0.00%
2018/05/17	1	66.00	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	66.40	1	66.40	66.00	0	7,551	0.00%
2018/05/11	1	67.80	1	65.50	65.50	0	8,085	0.00%
2018/05/10	12	67.21	0	0.00	67.50	12	8,198	0.15%
2018/05/09	8	65.91	10	66.31	66.30	-2	8,402	-0.02%
2018/05/08	3	66.93	4	67.10	67.40	-1	8,699	-0.01%
2018/05/07	13	68.47	20	68.73	68.10	-7	8,877	-0.08%
2018/05/04	11	67.17	9	67.44	66.50	2	9,589	0.02%
2018/05/03	6	68.23	7	66.04	68.40	-1	10,151	-0.01%
2018/05/02	6	67.62	2	66.70	66.60	4	10,875	0.04%
2018/04/30	3	63.47	5	67.36	67.00	-2	11,082	-0.02%
2018/04/27	1	60.30	1	58.70	62.00	0	10,952	0.00%
2018/04/26	2	60.40	1	59.70	59.70	1	10,891	0.01%
2018/04/25	6	59.85	5	59.80	60.00	1	10,922	0.01%
2018/04/24	3	65.10	3	65.50	65.10	0	10,906	0.00%
2018/04/23	1	66.50	1	66.40	67.00	0	10,954	0.00%
2018/04/20	5	67.20	0	0.00	67.10	5	11,109	0.05%
2018/04/17	0	0.00	5	66.48	66.40	-5	11,212	-0.04%
2018/04/16	1	67.10	4	66.48	66.80	-3	11,251	-0.03%
2018/04/13	3	65.47	0	0.00	65.00	3	11,315	0.03%
2018/04/12	2	65.70	4	66.00	66.00	-2	11,398	-0.02%
2018/04/11	7	65.61	5	66.22	65.70	2	11,398	0.02%
2018/04/10	5	72.20	5	70.76	70.00	0	11,276	0.00%
2018/04/09	0	0.00	7	70.23	70.20	-7	11,241	-0.06%
2018/04/03	7	69.44	2	69.65	70.10	5	11,266	0.04%
2018/04/02	3	70.07	6	70.00	70.00	-3	11,248	-0.03%
2018/03/30	26	70.60	1	69.70	69.70	25	11,285	0.22%
2018/03/29	6	69.75	5	69.20	69.40	1	11,386	0.01%
2018/03/28	3	69.30	0	0.00	69.30	3	11,411	0.03%
2018/03/27	5	71.04	5	71.24	70.90	0	11,389	0.00%
2018/03/26	0	0.00	2	69.50	69.50	-2	11,401	-0.02%
2018/03/23	3	69.30	0	0.00	71.00	3	11,432	0.03%
2018/03/22	4	73.05	1	72.00	72.00	3	11,569	0.03%
2018/03/21	6	75.13	5	74.64	73.50	1	11,517	0.01%
2018/03/20	5	74.42	4	74.48	74.00	1	11,444	0.01%
2018/03/19	13	73.67	16	73.94	73.80	-3	11,444	-0.03%
2018/03/16	11	72.56	7	72.34	71.70	4	11,405	0.04%
2018/03/15	6	72.62	3	72.87	73.00	3	11,464	0.03%
2018/03/14	6	71.98	6	71.97	72.60	0	11,486	0.00%
2018/03/13	12	72.35	23	72.65	73.20	-11	11,526	-0.10%
2018/03/12	27	70.63	11	71.25	69.10	16	11,502	0.14%
2018/03/09	17	72.62	14	72.40	71.00	3	11,640	0.03%
2018/03/08	43	75.91	37	75.39	74.60	6	11,780	0.05%
2018/03/07	10	75.62	14	75.49	73.80	-4	11,676	-0.03%
2018/03/06	50	78.52	34	78.30	77.50	16	11,716	0.14%
2018/03/05	68	73.48	84	74.00	75.40	-16	11,460	-0.14%
2018/03/02	29	68.43	28	68.56	68.60	1	11,349	0.01%
2018/03/01	2	66.75	1	66.70	66.70	1	11,392	0.01%
2018/02/27	2	68.10	6	67.93	67.90	-4	11,572	-0.03%
2018/02/26	19	66.60	11	66.67	66.20	8	11,445	0.07%
2018/02/23	8	70.60	15	70.23	68.60	-7	11,346	-0.06%
2018/02/22	19	69.28	1	68.80	68.80	18	11,322	0.16%
2018/02/21	10	69.87	16	70.41	71.10	-6	11,333	-0.05%
2018/02/12	7	66.63	3	67.60	66.20	4	11,211	0.04%
2018/02/09	11	68.19	9	67.82	68.20	2	11,239	0.02%
2018/02/08	11	70.11	4	70.65	69.10	7	11,150	0.06%
2018/02/07	2	72.25	25	72.86	74.90	-23	10,986	-0.21%
2018/02/06	20	67.57	12	69.34	68.10	8	10,953	0.07%
2018/02/05	35	74.60	43	74.53	74.00	-8	10,852	-0.07%
2018/02/02	43	78.66	43	78.42	78.10	0	10,763	0.00%
2018/02/01	16	81.28	23	79.57	77.90	-7	10,709	-0.07%
2018/01/31	29	79.74	32	78.93	81.80	-3	10,660	-0.03%
2018/01/30	8	81.28	18	81.18	79.80	-10	10,623	-0.09%
2018/01/29	48	80.16	44	82.40	82.80	4	10,536	0.04%
2018/01/26	34	73.14	47	74.66	75.90	-13	9,824	-0.13%
2018/01/25	43	70.39	17	72.45	69.00	26	9,269	0.28%
2018/01/24	11	66.15	54	67.63	68.30	-43	8,504	-0.51%
2018/01/23	5	62.68	3	62.43	62.10	2	8,168	0.02%
2018/01/22	3	62.67	22	62.94	63.50	-19	8,143	-0.23%
2018/01/19	17	62.50	4.6	62.46	61.70	12.4	8,102	0.15%
2018/01/18	5	63.90	7	64.06	63.50	-2	8,028	-0.02%
2018/01/17	8	63.11	12	62.93	62.70	-4	7,988	-0.05%
2018/01/16	10	61.93	15	62.82	63.50	-5	7,915	-0.06%
2018/01/15	12	57.98	10	60.79	60.80	2	7,863	0.03%
2018/01/12	0	0.00	1	57.20	57.20	-1	7,865	-0.01%
2018/01/10	6	56.12	7	57.01	56.00	-1	7,798	-0.01%
2018/01/09	8	59.89	2	58.70	58.30	6	7,737	0.08%
2018/01/08	4	61.00	8	58.91	60.00	-4	7,653	-0.05%
2018/01/05	3	59.40	0	0.00	58.50	3	7,547	0.04%
2018/01/04	0	0.00	2	59.65	59.70	-2	7,531	-0.03%
2018/01/03	0	0.00	4	59.58	60.30	-4	7,503	-0.05%