精材 (3374)-元富-城中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
195.5
漲跌
▲3.0
漲幅
+1.56%
成交量
4,999張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/12/03	1	195.50	2	198.50	195.50	-1	7,282	-0.01%
2024/12/02	1	192.50	0	0.00	192.50	1	7,322	0.01%
2024/11/29	0	0.00	3	191.33	191.00	-3	7,408	-0.04%
2024/11/28	3	185.33	0	0.00	185.00	3	7,554	0.04%
2024/11/27	2	191.25	1	190.50	190.00	1	7,635	0.01%
2024/11/26	2	194.25	0	0.00	193.00	2	7,879	0.03%
2024/11/25	9	199.50	6	198.83	196.50	3	8,181	0.04%
2024/11/22	2	201.50	9	203.56	201.50	-7	8,285	-0.08%
2024/11/21	1	195.00	6	196.33	194.00	-5	8,422	-0.06%
2024/11/20	10	193.55	33	191.55	192.50	-23	8,736	-0.26%
2024/11/19	4	190.75	7	195.29	198.50	-3	8,891	-0.03%
2024/11/18	7	197.29	0	0.00	190.00	7	9,218	0.08%
2024/11/15	4	211.88	5	209.00	208.50	-1	9,526	-0.01%
2024/11/14	1	211.50	0	0.00	211.00	1	9,967	0.01%
2024/11/13	3	213.83	0	0.00	211.50	3	10,290	0.03%
2024/11/12	31.1	218.85	26	215.02	215.00	5.1	10,567	0.05%
2024/11/11	6	230.75	0	0.00	228.00	6	10,640	0.06%
2024/11/08	8	231.63	10.1	236.72	229.50	-2.1	10,742	-0.02%
2024/11/07	0.1	229.00	11	221.50	229.00	-11	10,646	-0.10%
2024/11/06	1	210.50	1	219.00	210.50	0	10,706	0.00%
2024/11/05	2	216.50	1	219.00	215.50	1	10,859	0.01%
2024/11/04	0	0.00	1	213.00	211.50	-1	11,143	-0.01%
2024/11/01	3	207.00	0	0.00	209.50	3	11,170	0.03%
2024/10/30	0	0.00	2	213.50	213.50	-2	11,388	-0.02%
2024/10/29	3	207.50	2	210.75	208.50	1	11,706	0.01%
2024/10/28	7	210.00	0	0.00	209.50	7	12,024	0.06%
2024/10/25	1	215.00	0	0.00	216.00	1	12,269	0.01%
2024/10/24	6	216.33	1	224.00	214.50	5	12,476	0.04%
2024/10/23	1	224.00	2	226.75	224.00	-1	12,503	-0.01%
2024/10/22	1.1	229.82	3	227.33	227.00	-1.9	12,571	-0.02%
2024/10/21	3	232.33	4	231.50	230.50	-1	12,656	-0.01%
2024/10/18	16	234.75	11	230.27	226.50	5	12,772	0.04%
2024/10/17	5	234.90	9	231.72	234.50	-4	12,695	-0.03%
2024/10/15	1	226.00	1	226.49	225.50	0	12,944	0.00%
2024/10/14	1	221.00	1	226.00	225.50	0	13,110	0.00%
2024/10/11	0	0.00	5	224.40	224.00	-5	13,326	-0.04%
2024/10/09	2	228.00	6	224.58	224.00	-4	13,677	-0.03%
2024/10/08	1	220.00	3.1	221.29	226.00	-2.1	13,727	-0.02%
2024/10/07	2	218.50	11	219.45	222.00	-9	14,110	-0.06%
2024/10/04	11	215.32	6	216.75	218.00	5	14,460	0.03%
2024/10/01	5.1	207.99	5	207.00	208.00	0.1	14,575	0.00%
2024/09/30	6	206.17	5.1	205.53	205.50	1	15,121	0.01%
2024/09/27	1	214.00	0	214.50	211.50	1	15,205	0.01%
2024/09/26	5	213.71	1	218.00	213.00	4	15,296	0.03%
2024/09/25	7	216.07	11	217.23	215.00	-4	15,303	-0.03%
2024/09/24	12	214.00	6	219.17	210.00	6	15,271	0.04%
2024/09/23	9	229.61	16	227.22	227.50	-7	15,050	-0.05%
2024/09/20	14	243.29	14	242.21	237.00	0	15,143	0.00%
2024/09/19	3	234.50	2	236.00	234.50	1	15,071	0.01%
2024/09/18	5	238.17	2	235.00	233.00	3	15,112	0.02%
2024/09/16	11	237.09	6	237.00	239.00	5	15,170	0.03%
2024/09/13	11	244.86	5	246.00	241.00	6	15,382	0.04%
2024/09/12	16	245.32	14	243.89	241.00	2	15,411	0.01%
2024/09/11	2	228.75	1	228.00	228.00	1	15,443	0.01%
2024/09/10	4	231.25	0	229.50	227.50	4	15,767	0.03%
2024/09/09	0.1	230.33	4	229.50	232.50	-3.9	16,238	-0.02%
2024/09/06	10	236.60	8	234.69	229.50	2	16,546	0.01%
2024/09/05	17.1	238.75	6	241.42	233.00	11.1	16,879	0.07%
2024/09/04	6	245.42	6	246.00	247.00	0	16,997	0.00%
2024/09/03	2.5	256.00	1	255.00	252.50	1.5	16,951	0.01%
2024/09/02	7	265.21	1	261.00	260.00	6	16,904	0.04%
2024/08/30	12.5	274.85	9	270.33	266.00	3.5	16,810	0.02%
2024/08/29	11	275.41	15	275.60	279.00	-4	16,641	-0.02%
2024/08/28	7	275.86	10	275.25	276.00	-3	16,485	-0.02%
2024/08/27	23	263.83	16.4	267.83	270.50	6.7	16,323	0.04%
2024/08/26	10	259.30	2.5	255.50	253.50	7.5	16,042	0.05%
2024/08/23	3	250.33	5.5	256.25	260.00	-2.5	15,875	-0.02%
2024/08/22	19.1	258.20	15	256.83	258.00	4.1	15,715	0.03%
2024/08/21	26.1	271.14	31	269.97	267.00	-4.9	15,345	-0.03%
2024/08/20	30	263.10	24.1	265.66	268.00	5.9	15,079	0.04%
2024/08/19	18.1	255.93	25.1	254.30	253.00	-7	14,649	-0.05%
2024/08/16	22	244.66	111.5	247.57	250.50	-89.5	14,164	-0.63%	大賣/
2024/08/15	19	225.45	14.1	227.08	228.00	4.9	13,677	0.04%
2024/08/14	11	218.18	19.1	218.09	216.50	-8.1	13,320	-0.06%
2024/08/13	11.5	202.85	5	204.10	206.50	6.5	12,993	0.05%
2024/08/12	15	211.73	10	208.70	205.00	5	12,821	0.04%
2024/08/09	16	214.00	7	215.43	208.00	9	12,621	0.07%
2024/08/08	8.1	207.38	4	206.50	206.00	4.1	12,303	0.03%
2024/08/07	18	205.22	8	200.13	209.50	10	12,085	0.08%
2024/08/06	16	189.47	15	192.90	190.50	1	11,895	0.01%
2024/08/05	3	202.50	0.3	202.50	202.50	2.7	11,538	0.02%
2024/08/02	6.7	231.94	7	231.64	225.00	-0.3	11,490	0.00%
2024/08/01	9	247.57	9.1	245.73	250.00	0	11,223	0.00%
2024/07/31	12	230.04	20	229.70	234.50	-8	10,853	-0.07%
2024/07/30	6	211.25	17	222.18	229.50	-11	10,505	-0.10%
2024/07/29	6	211.67	10	212.45	209.00	-4	10,201	-0.04%
2024/07/26	0	0.00	1	203.00	204.50	-1	9,969	-0.01%
2024/07/23	0	0.00	1	204.50	203.00	-1	9,871	-0.01%
2024/07/22	4	203.88	3	206.17	201.50	1	9,775	0.01%
2024/07/19	19.5	215.51	4	215.50	207.50	15.5	9,651	0.16%
2024/07/18	9.1	212.26	5.1	214.92	218.50	4	9,462	0.04%
2024/07/17	10.1	221.22	9	222.33	226.00	1.1	9,268	0.01%
2024/07/16	10	220.95	3	218.67	217.50	7	9,064	0.08%
2024/07/15	9	222.11	14.1	222.20	222.00	-5.1	8,849	-0.06%
2024/07/12	14.1	218.90	13	221.31	216.00	1.1	8,616	0.01%
2024/07/11	6	221.67	11	225.68	232.50	-5	8,334	-0.06%
2024/07/10	2	210.75	7	212.00	211.50	-5	7,926	-0.06%
2024/07/09	24	211.73	14	207.54	207.50	10	7,760	0.13%
2024/07/08	34	205.22	13	207.54	207.00	21	7,274	0.29%
2024/07/05	2	191.25	7	192.93	199.00	-5	6,751	-0.07%
2024/07/04	7.1	186.92	7	186.57	195.00	0.1	6,431	0.00%
2024/07/03	2.2	179.30	1.3	178.50	178.00	0.9	5,841	0.02%
2024/07/02	2	175.75	2	179.25	181.50	0	5,669	0.00%
2024/07/01	3	179.50	0	179.00	176.00	3	5,508	0.05%
2024/06/28	2	174.75	5	180.01	180.00	-3	5,448	-0.06%
2024/06/27	3	173.50	2	175.25	176.00	1	5,282	0.02%
2024/06/26	4	177.25	5	178.60	177.00	-1	5,202	-0.02%
2024/06/25	4	168.88	6	170.00	171.50	-2	4,941	-0.04%
2024/06/24	4.1	173.61	3	174.67	172.50	1.1	4,830	0.02%
2024/06/21	6.1	179.33	4	180.75	179.00	2.1	4,732	0.04%
2024/06/20	2	181.00	30.2	181.37	184.50	-28.2	4,569	-0.62%
2024/06/19	13.2	174.70	6	177.75	168.00	7.2	4,287	0.17%
2024/06/18	14	177.82	2.1	179.43	180.00	12	4,035	0.30%
2024/06/17	7	178.29	8	179.38	174.00	-1	3,810	-0.03%
2024/06/14	15.2	174.78	20	175.10	175.50	-4.9	3,415	-0.14%
2024/06/13	17	169.18	52.2	170.02	173.00	-35.2	2,861	-1.23%
2024/06/12	9	151.50	26.1	154.81	157.50	-17.1	2,443	-0.70%
2024/06/11	4	146.36	37	146.24	146.50	-33	1,922	-1.72%
2024/06/07	5	134.80	7	133.21	135.00	-2	1,493	-0.13%
2024/06/06	3	130.50	16	132.31	130.50	-13	1,389	-0.94%
2024/06/05	2	129.00	1	131.50	128.50	1	1,339	0.07%
2024/06/04	3	130.33	2	130.25	130.50	1	1,413	0.07%
2024/06/03	1	129.50	2	131.75	129.50	-1	1,412	-0.07%
2024/05/31	13	133.54	2.1	134.40	127.50	10.9	1,400	0.78%
2024/05/30	5	131.50	0	0.00	129.50	5	1,304	0.38%
2024/05/29	0	0.00	7	128.01	128.50	-7	1,272	-0.55%
2024/05/28	0	0.00	5	130.00	129.00	-5	1,245	-0.40%
2024/05/20	0	116.50	0	0.00	115.50	0	1,502	0.00%
2024/05/17	0	0.00	0	117.00	116.50	0	1,584	0.00%
2024/05/09	1	118.00	0	0.00	115.50	1	1,959	0.05%
2024/05/07	2	116.50	0	0.00	115.50	2	2,001	0.10%
2024/05/06	0	0.00	2	116.00	115.50	-2	2,011	-0.10%
2024/05/03	0	0.00	1	117.00	117.00	-1	2,021	-0.05%
2024/04/30	1	117.50	0	0.00	117.00	1	2,090	0.05%
2024/04/29	1	117.50	0	0.00	118.00	1	2,100	0.05%
2024/04/26	2	116.00	2	117.00	117.00	0	2,129	0.00%
2024/04/24	0	0.00	2	115.00	115.50	-2	2,205	-0.09%
2024/04/19	1	113.00	2	113.00	113.50	-1	2,216	-0.05%
2024/04/17	1	117.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0.1	117.50	0	0.00	117.50	0.1	2,187	0.00%
2024/04/12	1	124.00	0.2	125.00	124.50	0.8	2,169	0.04%
2024/04/11	1	125.00	0	126.50	125.50	1	2,166	0.04%
2024/04/10	1	129.00	0	0.00	129.00	1	2,162	0.05%
2024/04/09	0	0.00	1	131.00	127.50	-1	2,159	-0.05%
2024/04/08	0	128.00	3	127.50	127.00	-3	2,133	-0.14%
2024/04/03	3	125.00	0	0.00	127.50	3	2,131	0.14%
2024/03/28	0	0.00	1.3	123.62	123.50	-1.3	2,128	-0.06%
2024/03/25	0	128.50	0	0.00	127.50	0	2,153	0.00%
2024/03/22	0	130.50	0	0.00	128.50	0	2,159	0.00%
2024/03/20	2	127.75	0	0.00	126.00	2	2,190	0.09%
2024/03/18	0	0.00	1	124.00	126.50	-1	2,216	-0.05%
2024/03/15	2	124.00	1	123.50	123.50	1	2,250	0.04%
2024/03/13	0.1	127.50	0	0.00	126.50	0.1	2,357	0.00%
2024/03/12	1	129.00	2	129.50	129.50	-1	2,385	-0.04%
2024/03/11	3	129.50	0	0.00	128.50	3	2,393	0.13%
2024/03/08	0	132.00	3	134.33	129.50	-3	2,439	-0.12%
2024/03/07	2	133.25	2	132.50	131.50	0	2,390	0.00%
2024/03/06	1	132.00	11	130.00	132.00	-10	2,447	-0.41%
2024/03/05	0	132.00	0	0.00	131.50	0	2,529	0.00%
2024/03/04	0	131.50	0	0.00	130.50	0	2,580	0.00%
2024/03/01	3	130.67	0	0.00	129.50	3	2,691	0.11%
2024/02/29	5	130.50	5	130.50	132.00	0	2,817	0.00%
2024/02/27	0	129.50	2	128.75	128.50	-2	2,893	-0.07%
2024/02/22	0	131.40	1	131.50	131.50	-1	3,009	-0.03%
2024/02/21	1	129.01	2.1	129.76	129.50	-1	2,972	-0.04%
2024/02/20	2	135.75	1	137.00	135.50	1	2,886	0.03%
2024/02/19	1.1	135.91	3	136.17	133.50	-1.9	2,822	-0.07%
2024/02/16	3	132.00	7	132.50	132.50	-4	2,756	-0.15%
2024/02/15	0.1	131.00	4	130.38	131.50	-4	2,759	-0.14%
2024/02/05	2	126.50	0	0.00	126.50	2	2,821	0.07%
2024/02/02	1	129.00	3	129.00	128.00	-2	2,833	-0.07%
2024/02/01	2	127.50	1	127.00	126.00	1	2,787	0.04%
2024/01/31	25	126.40	0	0.00	125.50	25	2,787	0.90%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/24	0	0.00	10	129.50	127.50	-10	2,970	-0.34%
2024/01/22	0.2	127.00	0	0.00	127.00	0.2	2,955	0.01%
2024/01/19	13	127.31	4	126.75	125.50	9	2,939	0.31%
2024/01/12	1	122.00	0	0.00	122.00	1	3,070	0.03%
2024/01/09	0.1	121.50	0	0.00	120.50	0.1	3,195	0.00%
2024/01/05	0	123.00	0	0.00	123.00	0	3,216	0.00%
2024/01/02	1	125.50	0	0.00	126.00	1	3,248	0.03%
2023/12/29	5	127.50	0.1	128.00	127.50	5	3,250	0.15%
2023/12/28	2	128.50	1	128.00	128.00	1	3,273	0.03%
2023/12/21	0	0.00	1	125.01	125.00	-1	3,416	-0.03%
2023/12/20	1	125.00	0	0.00	125.00	1	3,405	0.03%
2023/12/15	0	130.50	2	131.50	130.00	-2	3,365	-0.06%
2023/12/14	0	0.00	3	130.33	130.00	-3	3,308	-0.09%
2023/12/12	3	128.17	1	128.00	127.50	2	3,258	0.06%
2023/12/11	11.1	129.40	1	128.00	128.50	10.1	3,222	0.31%
2023/12/08	1	136.00	2	136.75	136.00	-1	3,128	-0.03%
2023/12/07	5	134.00	4	134.88	135.00	1	3,092	0.03%
2023/12/06	1.2	137.43	0	0.00	136.00	1.2	3,046	0.04%
2023/12/05	6.2	137.86	0	0.00	135.50	6.2	3,037	0.20%
2023/12/04	2.2	138.03	2	138.25	137.50	0.2	2,976	0.01%
2023/12/01	3	139.33	3	140.67	139.50	0	2,929	0.00%
2023/11/30	13	137.12	15	138.33	138.00	-2	2,840	-0.07%
2023/11/29	0	0.00	1	137.50	136.00	-1	2,739	-0.04%
2023/11/28	3	133.33	0	0.00	132.50	3	2,664	0.11%
2023/11/27	5	138.40	5	138.60	133.50	0	2,531	0.00%
2023/11/24	2	138.00	2	138.00	136.50	0	2,387	0.00%
2023/11/22	3	131.02	1	133.50	133.50	2	2,096	0.10%
2023/11/21	13	133.54	12	132.21	132.50	1	2,064	0.05%
2023/11/20	3	130.50	7	130.86	131.00	-4	2,017	-0.20%
2023/11/17	0	0.00	2	130.25	129.50	-2	1,997	-0.10%
2023/11/16	0.5	128.50	0	0.00	128.00	0.5	1,978	0.03%
2023/11/15	0	0.00	2	129.00	128.50	-2	1,973	-0.10%
2023/11/14	0	130.50	0	0.00	130.00	0	1,941	0.00%
2023/11/13	26	131.56	24.1	132.79	128.50	2	1,908	0.10%
2023/11/10	1	127.00	1	126.50	127.00	0	1,789	0.00%
2023/11/08	4	127.38	3	128.50	128.50	1	1,773	0.06%
2023/11/07	4	129.50	3	129.00	130.00	1	1,712	0.06%
2023/11/06	6	126.26	13	128.65	128.00	-7	1,633	-0.43%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	1	119.49	0	0.00	120.00	1	1,517	0.07%
2023/11/01	0	117.00	0	0.00	115.50	0	1,514	0.00%
2023/10/26	4	119.13	0	0.00	117.50	4	1,550	0.26%
2023/10/25	0	0.00	1	123.00	122.50	-1	1,527	-0.07%
2023/10/24	0	0.00	1	119.00	118.00	-1	1,478	-0.07%
2023/10/20	3	118.67	2	121.00	120.00	1	1,498	0.07%
2023/10/19	3	122.33	7	121.93	123.50	-4	1,467	-0.27%
2023/10/17	1	118.00	1	119.00	118.00	0	1,490	0.00%
2023/10/16	0	117.00	0	0.00	115.00	0	1,520	0.00%
2023/10/13	3	118.99	2	118.75	118.00	1	1,554	0.07%
2023/10/12	0	0.00	2	117.75	119.00	-2	1,593	-0.13%
2023/10/11	1	114.00	0	0.00	112.50	1	1,613	0.06%
2023/10/06	0.1	112.00	0	0.00	112.00	0.1	1,719	0.00%
2023/10/05	0	0.00	0	112.50	112.00	0	1,797	0.00%
2023/10/04	1	110.98	0	0.00	111.00	1	1,849	0.06%
2023/10/02	0	116.00	0	0.00	115.50	0	1,943	0.00%
2023/09/28	2	119.00	1	117.50	117.50	1	2,015	0.05%
2023/09/27	0	0.00	2	116.75	118.00	-2	2,224	-0.09%
2023/09/20	1	108.01	0	0.00	108.00	1	2,834	0.04%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/08	1	113.50	0	0.00	111.50	1	3,478	0.03%
2023/09/06	0	0.00	2	117.00	116.00	-2	4,172	-0.05%
2023/09/05	2	117.00	1	117.00	117.00	1	4,457	0.02%
2023/09/04	0	0.00	2	113.50	113.00	-2	4,748	-0.04%
2023/09/01	0	0.00	2	114.50	114.00	-2	4,907	-0.04%
2023/08/31	2	113.00	3	112.00	114.00	-1	4,918	-0.02%
2023/08/30	3	112.50	0	0.00	112.00	3	4,926	0.06%
2023/08/18	0	0.00	2	111.00	109.00	-2	4,945	-0.04%
2023/08/16	0	0.00	1	111.00	110.00	-1	4,920	-0.02%
2023/08/14	7	107.43	6	109.08	109.00	1	4,897	0.02%
2023/08/08	1	116.50	2	116.25	116.00	-1	4,820	-0.02%
2023/08/02	1	121.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	1	122.00	5	123.00	123.50	-4	4,750	-0.08%
2023/07/31	2	125.25	0	0.00	125.00	2	4,721	0.04%
2023/07/28	5	128.50	0	0.00	128.50	5	4,688	0.11%
2023/07/27	1	127.50	0	0.00	127.00	1	4,669	0.02%
2023/07/26	3	127.67	0	0.00	125.50	3	4,655	0.06%
2023/07/25	0	130.50	0	0.00	129.00	0	4,639	0.00%
2023/07/21	3.4	129.62	0	0.00	129.50	3.4	4,566	0.07%
2023/07/19	3.1	135.48	2	134.75	134.00	1.1	4,475	0.02%
2023/07/18	1	136.50	1	132.50	132.50	0	4,433	0.00%
2023/07/17	0	0.00	8	134.06	134.00	-8	4,399	-0.18%
2023/07/14	3	136.67	11	135.68	138.00	-8	4,358	-0.18%
2023/07/13	13	139.46	2	136.00	134.50	11	4,332	0.25%
2023/07/12	1.1	135.68	1	137.50	137.00	0.1	4,253	0.00%
2023/07/11	5	134.00	23.1	134.02	133.50	-18.1	4,175	-0.43%
2023/07/10	0.1	137.00	0	0.00	136.00	0.1	4,119	0.00%
2023/07/07	5.2	134.18	31	134.97	134.00	-25.8	4,061	-0.64%
2023/07/06	18.2	138.76	8	137.56	135.00	10.2	3,973	0.26%
2023/07/05	17	144.56	20.1	143.90	140.00	-3.1	3,862	-0.08%
2023/07/04	22	140.48	19	138.74	144.50	3	3,576	0.08%
2023/07/03	5	129.70	9.2	131.27	131.50	-4.2	3,173	-0.13%
2023/06/30	0	127.00	3	128.50	128.50	-3	3,046	-0.10%
2023/06/29	2	126.75	0	126.50	126.00	2	3,017	0.07%
2023/06/28	7.2	126.88	8	129.88	126.50	-0.8	3,009	-0.03%
2023/06/27	1.1	128.91	4.1	127.74	126.50	-3	2,960	-0.10%
2023/06/26	5	124.40	1	126.00	124.50	4	2,867	0.14%
2023/06/21	9	124.00	3.3	124.20	123.00	5.7	2,813	0.20%
2023/06/20	7	127.21	4	127.50	126.50	3	2,776	0.11%
2023/06/19	1	129.00	6	129.00	129.00	-5	2,744	-0.18%
2023/06/16	3	127.83	2	129.50	127.00	1	2,673	0.04%
2023/06/15	6.1	132.26	30.1	133.73	130.00	-24	2,616	-0.92%
2023/06/14	1	129.50	1	129.00	129.00	0	2,456	0.00%
2023/06/13	11.1	130.02	8.1	129.52	130.00	3	2,372	0.13%
2023/06/12	82.1	132.56	22.7	133.36	128.00	59.4	2,139	2.78%
2023/06/09	5	127.30	23.2	125.11	128.00	-18.2	1,682	-1.08%
2023/06/08	70	117.59	69.1	117.14	116.50	0.9	1,425	0.06%
2023/06/07	9.3	110.59	7	111.57	113.00	2.3	1,147	0.20%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	0	0.00	5	105.50	105.00	-5	1,148	-0.44%
2023/06/01	0	0.00	1.2	104.87	105.00	-1.2	1,157	-0.10%
2023/05/31	0	0.00	1	105.00	105.00	-1	1,156	-0.09%
2023/05/29	5	105.50	0	0.00	105.00	5	1,152	0.44%
2023/05/26	4.1	105.38	1	105.00	104.50	3.1	1,146	0.27%
2023/05/25	1	102.50	0	0.00	102.50	1	1,117	0.09%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/11	0	0.00	1	96.70	95.90	-1	1,373	-0.07%
2023/05/09	1.1	98.42	0	0.00	98.40	1.1	1,398	0.08%
2023/05/03	2	99.75	0	0.00	99.50	2	1,479	0.14%
2023/04/27	0	0.00	2	98.50	98.10	-2	1,583	-0.13%
2023/04/25	1.1	99.67	0	0.00	97.80	1.1	1,649	0.07%
2023/04/21	0	0.00	1	102.00	102.00	-1	1,639	-0.06%
2023/04/20	6	105.92	0	0.00	105.00	6	1,658	0.36%
2023/04/19	3	107.83	1	108.00	107.50	2	1,685	0.12%
2023/04/18	5	111.50	3	111.67	110.50	2	1,686	0.12%
2023/04/17	0	0.00	1	110.00	110.00	-1	1,643	-0.06%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/12	0	0.00	0.1	107.50	107.00	-0.1	1,616	0.00%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/06	3	107.17	0	0.00	107.00	3	1,634	0.18%
2023/03/30	3.1	108.67	0	0.00	109.00	3.1	1,655	0.18%
2023/03/29	4	108.00	0	0.00	107.50	4	1,661	0.24%
2023/03/28	0	0.00	4	108.50	110.00	-4	1,664	-0.24%
2023/03/27	1	109.50	6	109.00	108.00	-5	1,636	-0.31%
2023/03/24	10	110.25	6	110.92	110.50	4	1,643	0.24%
2023/03/23	5	110.00	1	111.00	110.00	4	1,629	0.25%
2023/03/22	1	110.00	1	110.00	110.00	0	1,625	0.00%
2023/03/21	0	0.00	1	108.50	108.00	-1	1,613	-0.06%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/16	15	105.97	0	0.00	105.00	15	1,624	0.92%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	0	0.00	1	112.00	111.50	-1	1,840	-0.05%
2023/03/08	4	110.00	9	110.33	111.50	-5	1,820	-0.27%
2023/03/02	0	104.00	0	0.00	103.50	0	1,756	0.00%
2023/03/01	0	0.00	0	104.00	104.00	0	1,810	0.00%
2023/02/23	0	0.00	3	103.50	103.50	-3	1,875	-0.16%
2023/02/22	2	101.75	1	102.00	101.50	1	1,922	0.05%
2023/02/21	0.1	103.50	0	0.00	104.00	0.1	1,967	0.00%
2023/02/17	0.1	103.50	0	0.00	104.00	0.1	2,329	0.00%
2023/02/16	0	0.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/15	4.1	104.14	1	104.00	104.00	3.1	2,338	0.13%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	0.1	106.00	0	0.00	105.50	0.1	2,382	0.00%
2023/02/10	6	109.50	1	109.00	107.00	5	2,416	0.21%
2023/02/08	0	0.00	1	110.00	108.50	-1	2,368	-0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	0.1	107.00	0	0.00	107.00	0.1	2,345	0.00%
2023/02/03	1.1	107.54	0	0.00	107.50	1.1	2,350	0.05%
2023/02/02	0	0.00	1	109.50	109.00	-1	2,346	-0.04%
2023/01/31	2	106.50	2.1	105.98	107.00	-0.1	2,332	0.00%
2023/01/30	3	107.50	3	107.00	106.00	0	2,325	0.00%
2023/01/17	0	0.00	5	105.00	104.50	-5	2,255	-0.22%
2023/01/13	3	102.67	3	103.17	101.50	0	2,252	0.00%
2023/01/11	0.1	103.00	0	0.00	102.50	0.1	2,206	0.00%
2023/01/10	2	105.75	2	105.25	104.50	0	2,203	0.00%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	1	99.90	102.00	-1	2,163	-0.05%
2023/01/05	2	98.20	3	99.80	97.80	-1	2,167	-0.05%
2023/01/04	0	0.00	3	98.37	98.50	-3	2,200	-0.14%
2023/01/03	0	0.00	1	98.20	97.80	-1	2,245	-0.04%
2022/12/30	4	96.63	4	98.35	96.30	0	2,255	0.00%
2022/12/29	0	0.00	1	96.80	96.30	-1	2,280	-0.04%
2022/12/28	7	96.20	0	0.00	95.40	7	2,345	0.30%
2022/12/23	4	98.63	1	99.50	99.50	3	2,554	0.12%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/21	0	0.00	1	103.00	100.50	-1	2,707	-0.04%
2022/12/19	0	0.00	1	105.00	103.50	-1	2,786	-0.04%
2022/12/16	2	102.75	0	0.00	102.50	2	2,826	0.07%
2022/12/15	0	106.00	0	0.00	105.00	0	2,812	0.00%
2022/12/14	0	0.00	2	105.25	105.50	-2	2,808	-0.07%
2022/12/13	1	103.00	0	0.00	102.50	1	2,799	0.04%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	1	103.01	0	0.00	104.00	1	2,788	0.04%
2022/12/07	3	106.00	1	104.00	103.50	2	2,784	0.07%
2022/12/06	1	109.00	0.1	109.50	106.50	0.9	2,754	0.03%
2022/12/05	1.1	111.02	6.1	111.65	111.00	-5	2,723	-0.18%
2022/12/02	0.1	108.98	2	108.75	108.50	-1.9	2,658	-0.07%
2022/12/01	4	107.13	3	110.00	106.00	1	2,630	0.04%
2022/11/30	1	104.50	1.1	105.95	104.50	-0.1	2,535	0.00%
2022/11/29	1	102.50	1	103.00	103.00	0	2,536	0.00%
2022/11/28	0	0.00	1	104.50	104.00	-1	2,518	-0.04%
2022/11/25	0	0.00	1	106.00	104.00	-1	2,550	-0.04%
2022/11/23	2	104.25	2	104.00	104.00	0	2,530	0.00%
2022/11/22	4	104.75	4	104.50	105.00	0	2,489	0.00%
2022/11/21	2	105.00	2	105.75	104.50	0	2,488	0.00%
2022/11/18	3	105.33	12	107.83	106.00	-9	2,459	-0.37%
2022/11/17	19	106.50	7	106.43	107.00	12	2,423	0.50%
2022/11/16	29	109.34	25	109.94	108.00	4	2,381	0.17%
2022/11/15	4	107.50	7	108.36	109.50	-3	2,254	-0.13%
2022/11/11	0	0.00	1	101.00	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	4	95.45	95.50	-4	2,125	-0.19%
2022/11/08	1	93.50	1	95.00	92.40	0	2,124	0.00%
2022/11/07	4	94.03	0	0.00	93.30	4	2,197	0.18%
2022/11/03	0	0.00	1	94.00	94.80	-1	2,265	-0.04%
2022/11/01	1	95.00	1	95.20	94.70	0	2,396	0.00%
2022/10/31	0	0.00	3	94.50	95.70	-3	2,495	-0.12%
2022/10/26	0	0.00	1	89.00	88.80	-1	2,533	-0.04%
2022/10/25	1	87.50	0	0.00	87.50	1	2,534	0.04%
2022/10/19	1	91.10	0	0.00	91.10	1	2,641	0.04%
2022/10/14	0	0.00	1	89.00	90.50	-1	2,810	-0.04%
2022/10/13	5	87.66	0	0.00	85.10	5	2,835	0.18%
2022/10/12	0	0.00	1	89.70	90.60	-1	2,837	-0.04%
2022/10/07	0	0.00	4	94.70	94.60	-4	3,000	-0.13%
2022/10/05	3	95.70	2	95.70	94.20	1	3,049	0.03%
2022/10/04	2	93.20	2	93.25	93.80	0	3,038	0.00%
2022/10/03	1	91.60	0	0.00	91.00	1	3,013	0.03%
2022/09/30	1	95.00	1	90.00	96.00	0	3,088	0.00%
2022/09/29	3	92.77	0.1	93.84	92.90	3	3,245	0.09%
2022/09/28	2	98.55	3	103.50	97.20	-1	3,202	-0.03%
2022/09/27	1	103.50	4	101.73	106.00	-3	3,173	-0.09%
2022/09/26	1	103.00	2	104.75	103.00	-1	3,145	-0.03%
2022/09/23	4	114.13	0	0.00	113.00	4	3,130	0.13%
2022/09/13	1	125.00	1	125.00	125.00	0	3,416	0.00%
2022/09/08	1	123.00	2	123.50	124.50	-1	3,512	-0.03%
2022/09/06	1	119.50	1	122.50	119.50	0	3,601	0.00%
2022/09/05	6	122.83	0	0.00	122.00	6	3,648	0.16%
2022/09/02	0	0.00	2	128.50	128.50	-2	3,656	-0.05%
2022/09/01	1	127.50	1	128.27	127.50	0	3,671	0.00%
2022/08/31	1	131.00	3	129.17	131.50	-2	3,663	-0.05%
2022/08/29	1	125.50	0.1	124.50	126.00	0.9	3,692	0.02%
2022/08/26	6.1	130.26	1	128.00	128.00	5.1	3,795	0.13%
2022/08/25	0.1	130.00	1	129.50	129.50	-0.9	3,821	-0.02%
2022/08/22	1.1	131.55	1	130.50	128.50	0.1	4,022	0.00%
2022/08/19	1	129.00	6	128.50	129.50	-5	3,998	-0.13%
2022/08/18	0	0.00	1	124.50	124.50	-1	3,947	-0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/16	2	125.50	0	0.00	123.00	2	3,983	0.05%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	3	119.17	4.1	121.98	122.50	-1.1	4,094	-0.03%
2022/08/11	4	121.25	2	121.25	120.50	2	4,113	0.05%
2022/08/10	4	120.88	0	0.00	120.50	4	4,137	0.10%
2022/08/09	7	126.07	0.1	126.00	125.00	7	4,121	0.17%
2022/08/08	2	129.25	0.2	131.50	130.00	1.8	4,069	0.04%
2022/08/05	1.2	129.67	0	0.00	129.50	1.2	4,038	0.03%
2022/08/04	3	126.00	6	129.50	129.50	-3	3,959	-0.08%
2022/08/03	1	124.50	0	0.00	126.00	1	3,961	0.03%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/07/28	3	128.00	0	0.00	126.50	3	4,072	0.07%
2022/07/27	2	126.50	2	128.00	128.50	0	4,109	0.00%
2022/07/26	0	128.00	0	0.00	127.50	0	4,362	0.00%
2022/07/25	5.1	125.41	4	124.00	126.00	1.1	4,407	0.03%
2022/07/22	0	0.00	2	126.50	125.00	-2	4,576	-0.04%
2022/07/21	2	129.00	4.1	127.50	128.00	-2.1	4,613	-0.04%
2022/07/19	1	122.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	2	123.75	2	121.75	124.50	0	4,884	0.00%
2022/07/15	1	116.50	7	120.21	122.00	-6	5,046	-0.12%
2022/07/14	0	0.00	1	114.00	114.00	-1	4,993	-0.02%
2022/07/12	1	106.50	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1	112.00	3	113.33	112.50	-2	5,095	-0.04%
2022/07/08	4.1	109.48	4	108.63	111.00	0.1	5,042	0.00%
2022/07/07	1	101.50	8	104.19	111.00	-7	4,893	-0.14%
2022/07/06	6	113.42	0	0.00	111.50	6	4,678	0.13%
2022/07/05	1	120.50	1	123.00	123.50	0	4,631	0.00%
2022/07/01	0	125.50	0	0.00	122.00	0	4,577	0.00%
2022/06/30	2	128.75	1	129.00	128.50	1	4,554	0.02%
2022/06/29	1	129.00	8	131.25	134.50	-7	4,539	-0.15%
2022/06/28	0	0.00	7	131.07	132.50	-7	4,668	-0.15%
2022/06/27	0	0.00	3	131.50	131.50	-3	4,742	-0.06%
2022/06/23	3	120.83	10	123.60	124.50	-7	4,660	-0.15%
2022/06/22	6	120.42	1	120.00	119.50	5	4,605	0.11%
2022/06/21	5	120.00	5	123.50	124.50	0	4,556	0.00%
2022/06/20	4	126.48	0	0.00	122.00	4	4,497	0.09%
2022/06/16	5	134.90	0	0.00	131.50	5	4,399	0.11%
2022/06/15	9.1	138.19	0	0.00	137.00	9.1	4,351	0.21%
2022/06/14	5	143.30	7	144.86	145.00	-2	4,309	-0.05%
2022/06/13	0	148.00	3	148.33	146.00	-3	4,244	-0.07%
2022/06/10	2	146.50	23	148.00	148.50	-21	4,214	-0.50%
2022/06/09	0	148.00	5	147.50	148.00	-5	4,190	-0.12%
2022/06/08	9.1	146.23	2	146.50	146.00	7.1	4,161	0.17%
2022/06/07	6	147.08	1	147.50	147.00	5	4,144	0.12%
2022/06/06	4	150.75	8	149.25	147.00	-4	4,107	-0.10%
2022/06/02	0	0.00	0.2	146.97	146.00	-0.2	4,008	0.00%
2022/06/01	5	148.00	5	147.40	148.00	0	3,969	0.00%
2022/05/31	35.1	149.08	25.2	148.34	147.00	9.9	3,922	0.25%
2022/05/30	0.1	145.50	2	146.00	146.00	-2	3,782	-0.05%
2022/05/27	1.2	142.63	7	143.21	143.50	-5.9	3,728	-0.16%
2022/05/26	7	139.43	0	0.00	140.50	7	3,679	0.19%
2022/05/25	0	0.00	11	140.27	140.50	-11	3,661	-0.30%
2022/05/24	10	140.10	0	0.00	138.00	10	3,663	0.27%
2022/05/23	2	144.50	3	146.00	142.50	-1	3,617	-0.03%
2022/05/20	9	144.17	1	143.50	144.00	8	3,542	0.23%
2022/05/19	2	142.00	14	141.11	144.00	-12	3,476	-0.35%
2022/05/18	9	139.44	0	0.00	139.50	9	3,422	0.26%
2022/05/17	0	0.00	6	139.25	140.00	-6	3,358	-0.18%
2022/05/16	2	135.00	0	0.00	135.00	2	3,322	0.06%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	4	134.38	1	134.00	132.50	3	3,276	0.09%
2022/05/11	1	137.00	4	136.75	137.00	-3	3,252	-0.09%
2022/05/10	0	136.00	2	134.50	135.50	-2	3,192	-0.06%
2022/05/09	4.1	131.30	2	131.50	133.00	2.1	3,173	0.07%
2022/05/06	6	133.92	4	135.13	134.50	2	3,131	0.06%
2022/05/05	6	136.17	4.1	135.00	134.50	1.9	3,077	0.06%
2022/05/04	3	137.00	11	137.00	135.00	-8	3,024	-0.26%
2022/05/03	7.1	142.58	8	143.25	137.00	-0.9	2,958	-0.03%
2022/04/29	1	138.00	2	138.00	138.00	-1	2,675	-0.04%
2022/04/28	23	137.22	13	135.88	135.50	10	2,587	0.39%
2022/04/27	3	131.50	1	131.00	136.00	2	2,398	0.08%
2022/04/26	3	140.67	7	134.50	131.50	-4	2,301	-0.17%
2022/04/25	4	137.50	6	136.50	137.00	-2	2,148	-0.09%
2022/04/22	1	138.50	3	138.67	138.00	-2	2,052	-0.10%
2022/04/21	8	137.81	8	137.13	138.00	0	1,943	0.00%
2022/04/20	4	130.25	5	131.40	130.50	-1	1,676	-0.06%
2022/04/19	3	133.67	4	132.25	126.50	-1	1,602	-0.06%
2022/04/18	10.1	126.51	0	0.00	130.00	10.1	1,483	0.68%
2022/04/15	3	119.50	13	119.81	119.50	-10	1,382	-0.72%
2022/04/13	10	121.50	0	0.00	120.50	10	1,452	0.69%
2022/04/12	0	0.00	11	119.05	120.00	-11	1,510	-0.73%
2022/04/11	0	119.50	0	0.00	119.50	0	1,793	0.00%
2022/04/08	1.1	123.50	0	0.00	123.00	1.1	1,832	0.06%
2022/04/07	0	0.00	1	123.50	123.00	-1	1,864	-0.05%
2022/04/06	0	0.00	2	125.00	125.00	-2	1,911	-0.10%
2022/03/31	4	131.75	3	132.49	130.50	1	1,990	0.05%
2022/03/30	0	0.00	3	128.50	130.50	-3	1,826	-0.16%
2022/03/28	0	0.00	1	118.00	118.50	-1	1,748	-0.06%
2022/03/18	3	122.00	0	0.00	121.00	3	1,760	0.17%
2022/03/17	2	122.00	0	0.00	122.00	2	1,788	0.11%
2022/03/16	1	119.00	1	119.00	119.50	0	1,777	0.00%
2022/03/14	0	0.00	2	119.00	119.50	-2	1,781	-0.11%
2022/03/09	0	119.00	0	0.00	118.00	0	1,930	0.00%
2022/03/08	0.1	117.00	0	0.00	116.50	0.1	1,968	0.01%
2022/02/25	0	0.00	5	118.80	118.50	-5	2,038	-0.25%
2022/02/24	1	119.00	1	118.00	118.00	0	2,053	0.00%
2022/02/23	3	122.50	0	0.00	122.00	3	2,048	0.15%
2022/02/21	0	0.00	2	122.50	122.50	-2	2,091	-0.10%
2022/02/18	8	121.00	5	123.00	124.50	3	2,107	0.14%
2022/02/16	0	0.00	0	133.00	133.00	0	2,083	0.00%
2022/02/15	0	129.50	0	0.00	128.00	0	2,116	0.00%
2022/02/11	0	0.00	0.3	130.00	128.50	-0.3	2,313	-0.01%
2022/02/09	0	133.00	0	0.00	132.00	0	2,607	0.00%
2022/02/08	0.1	129.50	0	0.00	129.50	0.1	2,664	0.00%
2022/02/07	1	125.50	1	127.00	127.50	0	2,696	0.00%
2022/01/26	10	125.50	0	0.00	125.50	10	2,719	0.37%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/19	0	0.00	1	134.50	133.00	-1	2,867	-0.03%
2022/01/17	1.1	137.55	0	0.00	137.00	1.1	2,882	0.04%
2022/01/11	1.1	136.07	0	0.00	136.50	1.1	3,074	0.03%
2022/01/10	0.1	140.00	0	0.00	139.50	0.1	3,363	0.00%
2022/01/07	1.1	140.41	0	0.00	138.00	1.1	3,428	0.03%
2022/01/06	4	140.88	2	141.50	141.50	2	3,396	0.06%
2022/01/05	4	145.63	1.7	144.84	143.00	2.3	3,378	0.07%
2022/01/04	26.7	148.45	24	148.23	146.00	2.7	3,327	0.08%
2022/01/03	2	143.25	5	143.50	143.00	-3	3,050	-0.10%
2021/12/30	5	144.00	0.3	144.12	143.00	4.7	3,016	0.16%
2021/12/29	0.1	141.50	1.3	143.94	145.00	-1.2	2,999	-0.04%
2021/12/28	3.7	143.57	2	144.50	143.00	1.7	2,959	0.06%
2021/12/24	0	0.00	3.6	138.54	137.50	-3.6	2,893	-0.13%
2021/12/23	3.6	139.41	0	0.00	138.50	3.6	2,908	0.13%
2021/12/17	0	0.00	0.1	138.00	137.00	-0.1	2,960	0.00%
2021/12/16	0.1	138.50	0	0.00	138.00	0.1	2,960	0.00%
2021/12/15	0.1	137.54	0	0.00	136.50	0.1	2,959	0.00%
2021/12/10	0	0.00	0.6	141.20	140.50	-0.6	2,997	-0.02%
2021/12/09	0	143.00	0.4	142.00	141.50	-0.4	3,005	-0.01%
2021/12/08	2.1	143.46	1	143.00	142.00	1.1	3,038	0.03%
2021/12/07	0	0.00	3	142.00	142.00	-3	3,038	-0.10%
2021/12/06	0	0.00	1.5	146.00	144.00	-1.5	3,028	-0.05%
2021/12/03	1.5	144.95	0.6	145.58	144.50	0.8	3,015	0.03%
2021/12/02	0.3	142.50	0.2	142.39	143.00	0.1	2,974	0.00%
2021/12/01	0.6	141.26	0	0.00	142.00	0.6	2,961	0.02%
2021/11/30	0	0.00	0.7	138.51	138.00	-0.7	2,964	-0.02%
2021/11/29	0.7	132.73	0	0.00	136.00	0.7	3,003	0.02%
2021/11/26	0	0.00	1	134.00	134.50	-1	3,064	-0.03%
2021/11/24	0	0.00	1	137.53	138.50	-1	3,117	-0.03%
2021/11/23	0	141.00	0.1	140.50	138.00	-0.1	3,137	0.00%
2021/11/22	0.1	141.50	10	143.00	141.00	-9.9	3,221	-0.31%
2021/11/19	10	144.50	40.9	144.42	143.00	-30.9	3,264	-0.95%
2021/11/18	40.9	144.22	0	0.00	142.00	40.9	3,258	1.25%
2021/11/17	1	143.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	0	143.00	6.1	142.55	142.50	-6.1	3,270	-0.19%
2021/11/15	0.2	144.24	5.2	144.51	144.50	-5	3,283	-0.15%
2021/11/12	5.2	142.86	0	0.00	143.50	5.2	3,317	0.16%
2021/11/11	7	142.86	11	143.41	142.00	-4	3,340	-0.12%
2021/11/10	12	147.42	4.5	147.46	147.50	7.5	3,484	0.22%
2021/11/09	6.5	145.04	3	148.50	146.50	3.5	3,652	0.10%
2021/11/08	0.1	138.50	2	138.58	138.00	-1.9	3,417	-0.06%
2021/11/05	2.3	138.92	1.5	138.16	138.50	0.9	3,474	0.03%
2021/11/04	1.1	134.06	0	134.00	136.50	1.1	3,454	0.03%
2021/11/03	0	135.50	0.3	135.00	134.00	-0.3	3,468	-0.01%
2021/11/02	3.2	136.65	1.2	141.72	136.50	2	3,486	0.06%
2021/11/01	0.3	136.93	1.5	138.28	139.00	-1.2	3,422	-0.03%
2021/10/29	1.5	135.50	0	0.00	135.00	1.5	3,421	0.04%
2021/10/28	2	135.50	0.5	136.50	135.00	1.5	3,431	0.04%
2021/10/27	0.5	135.00	0.7	135.65	136.00	-0.2	3,456	-0.01%
2021/10/26	0.7	136.50	10	135.75	133.00	-9.3	3,480	-0.27%
2021/10/25	1	131.52	0.3	132.70	133.50	0.8	3,524	0.02%
2021/10/22	2.3	136.06	1	134.50	134.50	1.3	3,615	0.03%
2021/10/21	4	135.63	10.5	137.56	134.00	-6.5	3,638	-0.18%
2021/10/20	5.5	136.59	5	138.00	137.50	0.5	3,645	0.01%
2021/10/19	12	136.67	2.2	137.46	137.50	9.8	3,661	0.27%
2021/10/18	21.2	134.34	20	135.58	134.50	1.2	3,648	0.03%
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/13	0	0.00	1	118.00	119.00	-1	3,706	-0.03%
2021/10/12	0	0.00	0.3	122.98	121.00	-0.3	3,828	-0.01%
2021/10/08	1.3	125.32	0.3	127.00	125.00	0.9	4,141	0.02%
2021/10/07	0.3	123.20	0	0.00	125.50	0.3	4,392	0.01%
2021/10/06	1	120.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	0.4	122.15	124.00	-0.4	5,048	-0.01%
2021/10/04	0.4	121.47	0	0.00	119.00	0.4	5,076	0.01%
2021/10/01	1	121.50	1.2	124.67	121.50	-0.2	5,188	0.00%
2021/09/30	0.3	126.44	0	0.00	127.50	0.3	5,275	0.01%
2021/09/29	4	124.75	12	125.92	124.50	-8	5,297	-0.15%
2021/09/27	1	135.00	60	134.00	133.50	-59	5,407	-1.09%
2021/09/24	0	0.00	1.8	135.47	136.50	-1.8	5,473	-0.03%
2021/09/23	1.8	134.50	0	0.00	133.50	1.8	5,526	0.03%
2021/09/22	0	0.00	0.1	134.00	133.50	-0.1	5,632	0.00%
2021/09/17	0.1	133.50	0	0.00	136.00	0.1	5,678	0.00%
2021/09/14	0	0.00	1	140.00	138.00	-1	6,005	-0.02%
2021/09/08	0	0.00	3	137.50	137.50	-3	6,568	-0.05%
2021/09/07	11	140.45	11	141.45	141.50	0	6,608	0.00%
2021/09/03	10	150.50	1	149.00	148.50	9	7,138	0.13%
2021/09/01	0	0.00	2	149.50	152.00	-2	7,157	-0.03%
2021/08/31	3	147.00	2	145.50	145.00	1	7,103	0.01%
2021/08/27	0	0.00	2	143.00	142.50	-2	7,142	-0.03%
2021/08/26	9	148.56	40	149.64	145.00	-31	7,202	-0.43%
2021/08/25	1	140.50	1	142.00	145.00	0	7,326	0.00%
2021/08/23	1	139.50	0	0.00	140.00	1	7,362	0.01%
2021/08/20	0	0.00	4	137.38	136.00	-4	7,413	-0.05%
2021/08/19	0	0.00	3	137.33	135.50	-3	7,484	-0.04%
2021/08/18	1	132.00	4	136.50	142.00	-3	7,595	-0.04%
2021/08/17	3	135.17	1	135.00	134.00	2	7,767	0.03%
2021/08/16	2	135.75	1	132.50	134.50	1	7,963	0.01%
2021/08/13	2	148.75	0	0.00	143.00	2	7,790	0.03%
2021/08/12	1	157.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	0	0.00	1	162.00	156.00	-1	7,576	-0.01%
2021/08/10	1	159.50	1	162.00	163.00	0	7,581	0.00%
2021/08/05	0	0.00	1	170.00	168.00	-1	7,924	-0.01%
2021/08/04	11	172.27	0	0.00	168.50	11	8,069	0.14%
2021/07/30	0	0.00	4	169.38	168.00	-4	8,183	-0.05%
2021/07/29	6	169.50	1	171.50	171.50	5	8,221	0.06%
2021/07/28	11	163.09	10	168.50	163.50	1	8,249	0.01%
2021/07/27	2	175.50	0	0.00	170.50	2	8,269	0.02%
2021/07/26	5.1	176.48	0	0.00	175.00	5.1	8,304	0.06%
2021/07/23	6	169.92	6	171.67	172.50	0	8,256	0.00%
2021/07/21	11	163.45	1.2	164.06	167.50	9.8	8,146	0.12%
2021/07/20	1	175.50	17	176.68	175.00	-16	7,935	-0.20%
2021/07/19	11	179.50	10	179.50	179.00	1	7,871	0.01%
2021/07/16	11	183.77	29	184.88	184.50	-18	7,815	-0.23%
2021/07/15	57	189.47	71	188.94	188.00	-14	7,706	-0.18%
2021/07/14	20	184.00	10	185.95	183.00	10	7,431	0.13%
2021/07/13	28.2	188.34	12	185.92	180.00	16.2	7,207	0.22%
2021/07/12	64	183.07	47	179.51	186.00	17	6,948	0.24%
2021/07/09	5	171.00	11.1	172.40	170.50	-6.1	6,644	-0.09%
2021/07/08	25	173.80	31	176.19	173.00	-6	6,766	-0.09%
2021/07/07	20	171.80	5	173.50	172.00	15	6,750	0.22%
2021/07/06	1	169.00	0.4	170.75	168.00	0.6	6,792	0.01%
2021/07/05	9	172.67	0	0.00	172.00	9	6,838	0.13%
2021/07/02	20	168.60	4	169.00	168.50	16	6,829	0.23%
2021/07/01	2	167.50	15	169.83	164.00	-13	6,840	-0.19%
2021/06/30	10	170.00	0	0.00	169.00	10	6,861	0.15%
2021/06/29	1	169.50	11	169.32	168.50	-10	6,940	-0.14%
2021/06/28	6	173.17	1	174.00	173.00	5	7,134	0.07%
2021/06/25	11	179.91	40	179.54	174.00	-29	7,129	-0.41%
2021/06/24	2	176.50	1	177.50	176.50	1	7,045	0.01%
2021/06/23	41	174.98	3	174.33	175.00	38	7,014	0.54%
2021/06/22	0	0.00	1	174.00	170.50	-1	6,885	-0.01%
2021/06/21	0	0.00	31	176.97	171.50	-31	6,832	-0.45%
2021/06/18	16.4	179.77	12	178.58	177.00	4.4	6,705	0.07%
2021/06/17	24	174.60	17	172.12	174.50	7	6,484	0.11%
2021/06/16	4	170.00	13	170.00	169.50	-9	6,390	-0.14%
2021/06/15	17	171.65	29	171.00	172.00	-12	6,359	-0.19%
2021/06/11	14.1	168.06	15	167.33	167.00	-0.9	6,218	-0.01%
2021/06/10	10	156.40	2	159.00	160.00	8	5,943	0.13%
2021/06/09	20	154.50	9	154.00	152.00	11	5,890	0.19%
2021/06/07	4	150.38	4	151.38	154.00	0	5,999	0.00%
2021/06/04	3	153.50	4	154.88	151.50	-1	5,961	-0.02%
2021/06/03	3	156.50	0	0.00	157.00	3	5,978	0.05%
2021/06/02	39	160.40	22	157.68	157.50	17	5,940	0.29%
2021/06/01	1	154.50	2	154.75	155.00	-1	5,765	-0.02%
2021/05/31	1	154.50	1	152.50	152.50	0	5,804	0.00%
2021/05/28	5	155.00	0.2	152.00	154.00	4.8	5,953	0.08%
2021/05/27	2.2	149.95	1	151.50	149.00	1.2	5,968	0.02%
2021/05/26	0	0.00	6	151.75	150.00	-6	5,931	-0.10%
2021/05/25	10	149.90	1	149.00	146.50	9	5,877	0.15%
2021/05/24	4	139.75	3	136.33	143.50	1	5,725	0.02%
2021/05/21	0	0.00	2	129.25	130.50	-2	5,541	-0.04%
2021/05/20	3	125.33	0	0.00	124.50	3	5,629	0.05%
2021/05/19	0	0.00	50	126.50	127.50	-50	5,799	-0.86%
2021/05/18	6	128.08	4	128.25	131.00	2	5,877	0.03%
2021/05/17	2	120.75	3	123.50	123.50	-1	5,961	-0.02%
2021/05/14	3	128.17	1	126.00	127.00	2	6,002	0.03%
2021/05/13	1	132.00	4	130.00	132.00	-3	6,118	-0.05%
2021/05/12	6	123.42	0	0.00	122.00	6	6,583	0.09%
2021/05/11	1	135.50	0	0.00	135.00	1	6,563	0.02%
2021/05/10	2	149.00	20	149.30	147.00	-18	6,685	-0.27%
2021/05/07	21	149.05	0	0.00	151.50	21	6,828	0.31%
2021/05/06	2	145.00	1	141.50	142.50	1	7,030	0.01%
2021/05/05	8	147.75	6	143.33	145.00	2	7,264	0.03%
2021/05/04	7	141.14	3	147.00	139.50	4	8,261	0.05%
2021/05/03	1	151.00	0	0.00	146.00	1	8,256	0.01%
2021/04/29	1	156.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	0	0.00	1	158.00	158.00	-1	8,642	-0.01%
2021/04/27	20	162.00	20	159.50	159.50	0	8,883	0.00%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/21	0	0.00	1	160.00	159.50	-1	10,035	-0.01%
2021/04/19	1	158.00	1	158.50	158.00	0	10,647	0.00%
2021/04/16	1	162.50	2	162.00	161.00	-1	11,002	-0.01%
2021/04/15	2	161.50	0	0.00	164.50	2	11,521	0.02%
2021/04/14	51	158.62	8	160.25	159.00	43	12,043	0.36%
2021/04/13	2	164.75	1	164.00	164.50	1	12,703	0.01%
2021/04/12	2	169.00	0	0.00	168.00	2	12,875	0.02%
2021/04/09	2	175.50	1	175.50	175.00	1	13,056	0.01%
2021/04/08	1	179.00	0	0.00	178.50	1	13,451	0.01%
2021/04/07	2	178.00	1	179.50	179.50	1	13,495	0.01%
2021/04/06	5	178.60	4	176.00	176.00	1	13,482	0.01%
2021/04/01	2	182.00	1.1	182.23	179.00	0.9	13,519	0.01%
2021/03/31	2	183.00	2	180.25	181.00	0	13,493	0.00%
2021/03/29	1	172.00	2	173.75	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	2	172.50	173.00	-2	13,815	-0.01%
2021/03/25	1	168.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	1	167.50	0	0.00	167.00	1	14,155	0.01%
2021/03/22	0.1	172.00	0	0.00	171.00	0.1	14,591	0.00%
2021/03/19	0	0.00	1	175.00	174.50	-1	15,058	-0.01%
2021/03/17	1	176.00	0	0.00	173.00	1	16,019	0.01%
2021/03/16	0	0.00	2	173.25	172.00	-2	16,435	-0.01%
2021/03/12	3	174.67	4	175.88	174.00	-1	18,042	-0.01%
2021/03/10	2	168.00	0	0.00	168.00	2	18,435	0.01%
2021/03/08	1	168.00	14	171.57	166.50	-13	18,842	-0.07%
2021/03/05	0	0.00	0	171.00	170.00	0	18,948	0.00%
2021/03/04	1	173.50	2	173.75	173.00	-1	19,169	-0.01%
2021/03/03	14	175.04	3	175.00	177.50	11	19,401	0.06%
2021/03/02	3	169.00	0	0.00	166.50	3	19,411	0.02%
2021/02/26	4	172.13	6	171.67	173.00	-2	19,843	-0.01%
2021/02/24	0	0.00	2	180.50	177.00	-2	20,393	-0.01%
2021/02/23	2	177.75	20	177.50	178.50	-18	20,736	-0.09%
2021/02/22	3	182.83	1	181.50	181.50	2	21,242	0.01%
2021/02/19	7	182.22	6	183.25	183.50	1	21,752	0.00%
2021/02/18	2	179.00	0	0.00	179.00	2	22,257	0.01%
2021/02/17	2	178.75	2	180.50	181.00	0	22,991	0.00%
2021/02/05	3	175.50	0	0.00	174.50	3	23,351	0.01%
2021/02/04	2	173.75	1	171.50	174.00	1	23,961	0.00%
2021/02/03	10	181.65	5.2	179.94	178.00	4.9	24,408	0.02%
2021/02/02	12	191.92	0.3	194.00	192.50	11.7	24,549	0.05%
2021/02/01	11	183.73	10	187.10	191.00	1	25,135	0.00%
2021/01/29	6	190.33	7.2	190.48	185.50	-1.2	25,467	0.00%
2021/01/28	5	193.50	1.2	196.76	192.00	3.8	25,635	0.01%
2021/01/27	30	204.02	21	205.31	203.00	9	25,941	0.03%
2021/01/26	61.9	212.72	64.6	211.93	203.00	-2.7	26,040	-0.01%
2021/01/25	7	199.57	9	201.28	200.00	-2	24,975	-0.01%
2021/01/22	44	202.33	28.3	201.87	203.00	15.7	24,898	0.06%
2021/01/21	16.1	201.74	8	199.38	203.00	8.1	24,715	0.03%
2021/01/20	0.2	199.50	0	0.00	195.00	0.2	24,517	0.00%
2021/01/19	6.1	203.68	10	204.10	204.00	-4	24,299	-0.02%
2021/01/18	7.8	196.33	9.6	194.86	202.50	-1.8	24,131	-0.01%
2021/01/15	59.6	205.96	2.2	206.18	193.00	57.4	23,970	0.24%
2021/01/14	9	201.89	19	200.95	199.00	-10	23,591	-0.04%
2021/01/13	5	202.30	4	203.88	202.00	1	23,410	0.00%
2021/01/12	21.2	204.16	17.1	203.87	199.50	4.1	23,156	0.02%
2021/01/11	39	204.85	52.1	201.86	205.50	-13.1	22,830	-0.06%
2021/01/08	12.5	201.30	27.1	203.17	196.00	-14.6	22,519	-0.06%
2021/01/07	6.1	202.65	3.2	200.43	203.00	3	22,024	0.01%
2021/01/06	50.2	194.54	38.1	194.52	193.00	12.1	21,470	0.06%
2021/01/05	4.3	189.34	2	191.50	188.00	2.3	20,708	0.01%
2021/01/04	5.2	188.09	13	186.55	187.50	-7.8	20,524	-0.04%
2020/12/31	22.5	184.44	20	182.40	183.50	2.5	20,324	0.01%
2020/12/30	10	174.40	6	174.26	176.50	4	19,893	0.02%
2020/12/29	0	0.00	3	173.50	171.50	-3	19,833	-0.02%
2020/12/28	0	0.00	32	172.16	172.00	-32	19,785	-0.16%
2020/12/25	4.1	170.01	3	171.50	169.00	1.1	19,703	0.01%
2020/12/24	13	170.62	0	0.00	170.00	13	19,653	0.07%
2020/12/23	4	169.75	10	171.90	173.50	-6	19,578	-0.03%
2020/12/22	1	168.50	3	169.83	167.50	-2	19,489	-0.01%
2020/12/21	2	165.00	3	163.00	164.00	-1	19,295	-0.01%
2020/12/18	2.1	171.33	0	0.00	171.50	2.1	19,108	0.01%
2020/12/17	1	173.00	7	172.14	175.00	-6	19,345	-0.03%
2020/12/16	2	175.75	14	175.75	171.50	-12	19,198	-0.06%
2020/12/15	44	173.61	10	168.00	171.00	34	18,978	0.18%
2020/12/14	3	178.67	6.2	180.95	176.00	-3.2	18,544	-0.02%
2020/12/11	30.2	194.52	6	199.42	188.00	24.2	18,244	0.13%
2020/12/10	24.1	205.43	24	204.60	208.50	0.1	17,953	0.00%
2020/12/09	58	205.00	84	201.90	204.00	-26	17,732	-0.15%
2020/12/08	15	196.83	4	189.63	199.00	11	16,902	0.07%
2020/12/07	36	179.21	3	179.17	181.00	33	16,210	0.20%
2020/12/04	1	177.00	0	0.00	176.50	1	16,011	0.01%
2020/12/03	18	181.50	22	181.82	185.00	-4	15,856	-0.03%
2020/12/02	3	177.33	6	179.00	177.00	-3	15,706	-0.02%
2020/12/01	2	180.25	3	180.33	180.50	-1	15,636	-0.01%
2020/11/30	5	180.50	5	181.30	179.50	0	15,668	0.00%
2020/11/27	8	173.25	7	176.00	177.00	1	15,781	0.01%
2020/11/25	43	179.92	35	176.89	179.00	8	15,522	0.05%
2020/11/24	5	191.00	5	189.00	185.00	0	15,127	0.00%
2020/11/23	5.1	185.25	18	186.31	190.00	-12.9	15,109	-0.09%
2020/11/20	7.1	191.28	3	190.33	187.00	4.1	15,053	0.03%
2020/11/19	19	188.39	8	189.81	189.50	11	14,903	0.07%
2020/11/18	2	185.75	9.1	185.15	186.50	-7.1	14,501	-0.05%
2020/11/17	22.7	184.47	11.7	182.67	179.50	11	14,192	0.08%
2020/11/16	14.1	182.02	15	182.38	190.00	-0.9	13,878	-0.01%
2020/11/13	7	169.86	7	170.64	175.00	0	13,259	0.00%
2020/11/12	17.1	170.09	11	169.27	170.00	6.1	12,977	0.05%
2020/11/11	6	160.50	25	163.22	171.00	-19	12,355	-0.15%
2020/11/10	30.1	157.93	24	158.08	160.00	6.1	11,944	0.05%
2020/11/09	10	148.55	31	151.24	156.50	-21	11,295	-0.19%
2020/11/06	14	141.43	18	142.50	142.50	-4	10,799	-0.04%
2020/11/05	4	134.88	20	136.53	136.50	-16	10,591	-0.15%
2020/11/04	22	132.23	14	133.96	135.00	8	10,510	0.08%
2020/11/03	0	0.00	10	126.50	127.00	-10	10,071	-0.10%
2020/10/30	2	121.00	2	119.50	120.00	0	9,998	0.00%
2020/10/28	1	123.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	2	122.75	2	121.00	124.00	0	10,407	0.00%
2020/10/26	5	124.20	0	0.00	122.50	5	10,636	0.05%
2020/10/23	10	123.80	6	122.75	124.50	4	10,925	0.04%
2020/10/22	2	119.00	3	119.00	121.00	-1	11,681	-0.01%
2020/10/20	2	116.50	9	116.50	117.50	-7	12,615	-0.06%
2020/10/16	2	118.50	3	120.00	118.50	-1	13,006	-0.01%
2020/10/15	3	123.50	3	123.33	123.00	0	13,396	0.00%
2020/10/14	2	123.00	0	0.00	122.50	2	13,720	0.01%
2020/10/13	11	122.59	2	123.00	123.50	9	14,190	0.06%
2020/10/08	0	0.00	3	121.33	121.00	-3	15,305	-0.02%
2020/10/07	0	0.00	1	119.00	118.00	-1	15,940	-0.01%
2020/09/30	1	117.00	2	116.25	117.00	-1	17,743	-0.01%
2020/09/29	8	114.44	9	114.78	113.50	-1	18,154	-0.01%
2020/09/28	1	112.00	1	115.00	114.00	0	18,800	0.00%
2020/09/25	8	114.06	0	0.00	110.50	8	19,141	0.04%
2020/09/24	3	115.33	0	0.00	115.00	3	19,447	0.02%
2020/09/23	2	118.50	4	117.75	119.50	-2	20,036	-0.01%
2020/09/22	7	118.79	1.1	118.00	118.00	5.9	20,364	0.03%
2020/09/18	1	127.50	1	127.51	127.00	0	21,670	0.00%
2020/09/16	1	132.00	0	0.00	128.00	1	23,416	0.00%
2020/09/15	4	130.63	7	129.71	129.50	-3	23,469	-0.01%
2020/09/14	7	130.86	2	128.00	131.50	5	23,225	0.02%
2020/09/10	7	125.93	7	127.86	125.00	0	22,969	0.00%
2020/09/09	1	125.50	1	124.07	126.50	0	22,944	0.00%
2020/09/08	2	125.50	4	125.50	126.00	-2	22,944	-0.01%
2020/09/04	4	126.50	2	124.00	129.00	2	22,976	0.01%
2020/09/03	1.2	128.00	1	128.50	127.50	0.2	22,886	0.00%
2020/09/02	3	129.50	12	129.46	129.00	-9	22,798	-0.04%
2020/09/01	2	124.50	2	125.00	125.50	0	22,541	0.00%
2020/08/31	9	123.83	0	0.00	123.50	9	22,476	0.04%
2020/08/27	12	122.50	9	123.17	121.50	3	22,530	0.01%
2020/08/26	4	120.63	6	121.67	122.00	-2	22,493	-0.01%
2020/08/25	4	115.88	1	118.00	118.00	3	22,183	0.01%
2020/08/21	0	0.00	4	108.50	110.00	-4	21,832	-0.02%
2020/08/20	3	105.00	5	103.80	102.00	-2	21,572	-0.01%
2020/08/19	3	114.67	0	0.00	112.50	3	21,309	0.01%
2020/08/18	2	117.25	0	0.00	118.00	2	21,142	0.01%
2020/08/17	0	0.00	1	123.50	122.00	-1	20,998	0.00%
2020/08/14	1	117.00	0	0.00	126.00	1	21,133	0.00%
2020/08/12	5	123.40	0.2	124.00	123.50	4.8	20,939	0.02%
2020/08/11	4	130.38	2	130.75	127.50	2	20,872	0.01%
2020/08/10	1	128.50	5	129.70	128.00	-4	20,869	-0.02%
2020/08/07	1	128.00	2	129.50	126.50	-1	20,790	0.00%
2020/08/06	0	0.00	4	128.00	128.50	-4	20,802	-0.02%
2020/08/05	1	127.50	2.3	127.28	127.00	-1.3	20,761	-0.01%
2020/08/04	0	0.00	4	127.75	128.00	-4	20,817	-0.02%
2020/08/03	12	126.50	9	126.72	125.00	3	20,802	0.01%
2020/07/31	2	123.50	4	125.25	126.00	-2	20,709	-0.01%
2020/07/30	10	123.95	9	125.78	123.00	1	20,683	0.00%
2020/07/29	15	120.83	14	120.79	125.00	1	20,576	0.00%
2020/07/28	36	128.65	31	127.29	119.00	5	20,433	0.02%
2020/07/27	0	0.00	5	128.20	130.00	-5	19,670	-0.03%
2020/07/24	4	123.50	4	126.50	122.00	0	19,162	0.00%
2020/07/23	0	0.00	3	127.50	125.50	-3	18,906	-0.02%
2020/07/22	3	124.67	0	0.00	128.00	3	18,943	0.02%
2020/07/21	7.3	123.57	8	127.25	126.50	-0.7	18,718	0.00%
2020/07/20	3	121.17	3	118.50	120.50	0	18,387	0.00%
2020/07/17	8.2	122.21	4	125.88	121.50	4.2	18,135	0.02%
2020/07/16	2	125.50	36	125.13	128.00	-34	17,773	-0.19%
2020/07/15	22	129.52	7	129.93	125.00	15	17,379	0.09%
2020/07/14	27	142.22	20	140.40	136.50	7	16,998	0.04%
2020/07/13	3	138.00	26	138.60	140.50	-23	16,475	-0.14%
2020/07/10	43	136.33	5	135.30	128.00	38	16,084	0.24%
2020/07/09	21	138.95	8.1	140.17	138.00	12.9	15,491	0.08%
2020/07/08	11	132.77	7	133.14	133.00	4	14,981	0.03%
2020/07/07	11	131.59	14	129.61	129.50	-3	14,728	-0.02%
2020/07/06	0.1	123.00	21	123.55	123.00	-20.9	14,173	-0.15%
2020/07/03	7	122.43	3	121.33	119.50	4	13,982	0.03%
2020/07/02	24	123.27	21	124.38	125.00	3	13,554	0.02%
2020/07/01	6	118.00	12	117.25	116.00	-6	12,873	-0.05%
2020/06/30	21	116.38	22	115.39	112.00	-1	12,431	-0.01%
2020/06/29	17	113.18	8	109.75	115.00	9	11,637	0.08%
2020/06/24	18	99.11	4	102.75	105.50	14	10,716	0.13%
2020/06/23	8	95.06	11	94.86	96.10	-3	9,831	-0.03%
2020/06/22	10	86.09	10	86.70	87.40	0	8,916	0.00%
2020/06/19	0	0.00	1	84.60	84.00	-1	8,763	-0.01%
2020/06/18	3	81.20	17	82.05	84.40	-14	8,698	-0.16%
2020/06/16	12	81.70	3	82.40	82.30	9	8,616	0.10%
2020/06/11	2	82.20	20	82.17	81.60	-18	8,523	-0.21%
2020/06/10	1	86.00	1	86.00	86.10	0	8,428	0.00%
2020/06/09	6	87.12	0	0.00	86.00	6	8,424	0.07%
2020/06/08	7	87.86	0	0.00	86.80	7	8,733	0.08%
2020/06/04	12	88.08	6	86.38	86.50	6	9,056	0.07%
2020/06/03	2	86.00	0	0.00	85.90	2	9,109	0.02%
2020/06/01	0	0.00	1	84.10	85.20	-1	9,265	-0.01%
2020/05/28	0	0.00	1	81.50	81.50	-1	9,550	-0.01%
2020/05/27	10	85.50	0	0.00	84.00	10	9,539	0.10%
2020/05/26	1	85.80	18	84.45	84.50	-17	9,532	-0.18%
2020/05/25	2	82.70	3	82.30	83.40	-1	9,439	-0.01%
2020/05/22	1	83.30	1	81.90	81.90	0	9,445	0.00%
2020/05/21	1	83.80	4	84.30	84.50	-3	9,372	-0.03%
2020/05/20	0	0.00	1	78.20	78.20	-1	9,126	-0.01%
2020/05/19	1	78.00	5	78.74	77.70	-4	9,054	-0.04%
2020/05/18	11	80.01	21	81.05	79.10	-10	8,949	-0.11%
2020/05/15	8	84.58	3	83.23	83.50	5	8,879	0.06%
2020/05/14	39	88.16	10	88.45	85.20	29	8,911	0.33%
2020/05/13	0	0.00	4	87.40	88.40	-4	9,000	-0.04%
2020/05/12	1	86.00	4	87.45	86.10	-3	9,134	-0.03%
2020/05/11	3	87.70	4	88.38	87.30	-1	9,661	-0.01%
2020/05/08	7	85.49	13	85.30	84.80	-6	9,777	-0.06%
2020/05/06	1	82.60	0	0.00	81.70	1	9,836	0.01%
2020/05/05	3	85.70	5	83.82	83.50	-2	9,946	-0.02%
2020/05/04	1	85.80	1	82.50	85.00	0	9,910	0.00%
2020/04/30	10	82.94	4	83.70	82.70	6	9,851	0.06%
2020/04/29	3	82.87	2	82.60	81.90	1	9,859	0.01%
2020/04/28	14	82.76	1	82.30	82.00	13	9,997	0.13%
2020/04/27	1	79.00	7	79.27	83.00	-6	9,876	-0.06%
2020/04/24	7	78.30	0	0.00	77.70	7	9,790	0.07%
2020/04/22	0	0.00	3	76.00	76.80	-3	10,429	-0.03%
2020/04/21	4	76.00	4	76.00	75.00	0	10,445	0.00%
2020/04/20	4	78.45	2	78.80	78.60	2	10,568	0.02%
2020/04/17	8	79.44	6	79.65	79.40	2	10,565	0.02%
2020/04/16	0	0.00	1	75.90	78.00	-1	10,358	-0.01%
2020/04/10	0	0.00	2	73.00	74.50	-2	9,748	-0.02%
2020/04/09	0	0.00	1	72.50	71.20	-1	9,553	-0.01%
2020/04/08	3	71.90	0	0.00	73.30	3	9,411	0.03%
2020/03/30	1	53.00	1	56.00	56.90	0	9,485	0.00%
2020/03/24	0	0.00	4	50.20	50.30	-4	10,400	-0.04%
2020/03/23	3	44.00	3	45.80	45.80	0	10,540	0.00%
2020/03/20	0	0.00	7	48.14	48.55	-7	10,709	-0.07%
2020/03/19	4	44.15	3	44.15	44.15	1	11,096	0.01%
2020/03/18	1	49.50	0	0.00	49.05	1	11,755	0.01%
2020/03/17	1	54.00	0	0.00	54.50	1	12,081	0.01%
2020/03/16	1	64.90	0	0.00	59.90	1	12,017	0.01%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	8	75.19	1	75.70	73.80	7	11,995	0.06%
2020/03/11	3	83.00	1	85.80	82.00	2	11,586	0.02%
2020/03/10	1	87.70	2	85.20	88.90	-1	11,269	-0.01%
2020/03/09	1	87.00	0	0.00	85.40	1	11,052	0.01%
2020/03/06	1	93.30	4	92.85	92.20	-3	10,805	-0.03%
2020/03/05	5	94.34	11	93.83	94.40	-6	10,694	-0.06%
2020/03/04	12	90.56	27	92.54	90.50	-15	10,369	-0.14%
2020/03/03	26	92.55	5	92.26	93.30	21	10,123	0.21%
2020/03/02	3	84.00	5	87.28	88.00	-2	10,366	-0.02%
2020/02/27	5	89.54	6	91.13	88.90	-1	10,608	-0.01%
2020/02/26	0	0.00	2	92.80	91.00	-2	10,801	-0.02%
2020/02/25	1	91.40	3	92.20	92.80	-2	11,563	-0.02%
2020/02/24	2	90.05	3	89.73	92.00	-1	12,057	-0.01%
2020/02/21	2	90.60	2	90.20	90.70	0	12,145	0.00%
2020/02/20	1	90.80	0	0.00	90.50	1	12,200	0.01%
2020/02/19	5	88.94	6	89.15	89.60	-1	12,238	-0.01%
2020/02/18	3	88.50	2	88.45	87.10	1	12,283	0.01%
2020/02/17	4	92.90	4	94.18	90.30	0	12,367	0.00%
2020/02/14	5	92.48	1	92.20	92.90	4	12,039	0.03%
2020/02/13	9	92.98	11	94.82	92.20	-2	11,828	-0.02%
2020/02/12	28	93.40	24	92.98	93.90	4	11,698	0.03%
2020/02/11	2	88.15	1	88.00	90.30	1	11,126	0.01%
2020/02/10	2	83.35	0	0.00	82.10	2	10,831	0.02%
2020/02/07	2	82.40	2	81.70	81.50	0	10,693	0.00%
2020/02/06	9	84.21	10	81.53	84.50	-1	10,615	-0.01%
2020/02/05	9	79.22	6	80.02	79.10	3	10,467	0.03%
2020/02/04	2	80.00	0	0.00	80.20	2	10,441	0.02%
2020/01/31	1	79.70	0	0.00	78.60	1	10,724	0.01%
2020/01/17	9	89.57	9	88.93	90.00	0	11,488	0.00%
2020/01/16	8	86.41	13	84.89	87.20	-5	11,434	-0.04%
2020/01/15	7	83.84	17	84.60	83.50	-10	11,303	-0.09%
2020/01/14	25	83.57	18	82.53	84.60	7	11,542	0.06%
2020/01/13	5	81.00	5	81.80	80.60	0	11,503	0.00%
2020/01/10	3	80.17	7	80.97	80.30	-4	11,529	-0.03%
2020/01/09	0	0.00	2	80.00	80.80	-2	11,344	-0.02%
2020/01/08	0	0.00	2	78.00	77.00	-2	11,346	-0.02%
2019/12/30	1	80.10	0	0.00	80.00	1	11,489	0.01%
2019/12/27	0	0.00	4	81.80	81.00	-4	11,507	-0.03%
2019/12/26	0	0.00	3	78.90	79.50	-3	11,499	-0.03%
2019/12/25	23	81.20	21	81.73	77.80	2	11,476	0.02%
2019/12/24	12	79.93	22	79.19	80.50	-10	11,212	-0.09%
2019/12/23	6	77.30	1	77.30	77.70	5	11,084	0.05%
2019/12/20	27	79.90	10	81.22	78.80	17	10,936	0.16%
2019/12/19	27	83.76	25	83.55	83.00	2	10,824	0.02%
2019/12/18	7	82.34	7	82.80	83.00	0	10,621	0.00%
2019/12/17	15	82.85	11	83.54	82.80	4	10,511	0.04%
2019/12/16	12	82.41	13	82.25	83.50	-1	10,491	-0.01%
2019/12/13	15	80.81	40	80.45	79.40	-25	10,099	-0.25%
2019/12/12	3	76.90	0	0.00	79.70	3	9,473	0.03%
2019/11/27	5	66.90	0	0.00	66.20	5	9,792	0.05%
2019/11/26	8	69.75	7	71.53	69.90	1	9,471	0.01%
2019/11/25	2	70.45	3	70.77	70.30	-1	9,255	-0.01%
2019/11/22	23	70.60	43	70.97	71.00	-20	9,023	-0.22%
2019/11/21	21	67.52	11	67.42	70.00	10	8,275	0.12%
2019/11/20	33	64.48	10	64.38	63.70	23	7,756	0.30%
2019/11/19	4	64.18	14	64.08	64.10	-10	7,777	-0.13%
2019/11/18	0	0.00	15	64.30	63.50	-15	8,006	-0.19%
2019/11/15	14	64.26	12	64.20	64.00	2	8,002	0.02%
2019/11/14	1	61.40	10	64.50	64.30	-9	7,985	-0.11%
2019/11/12	5	62.50	3	62.50	63.60	2	8,029	0.02%
2019/11/11	24	61.40	5	60.40	60.90	19	8,044	0.24%
2019/11/08	10	67.06	3	66.50	67.00	7	7,968	0.09%
2019/11/07	3	64.10	0	0.00	64.20	3	7,975	0.04%
2019/11/05	3	67.00	0	0.00	66.60	3	8,016	0.04%
2019/11/04	6	66.70	5	66.34	67.00	1	8,031	0.01%
2019/11/01	2	64.45	1	64.80	65.70	1	7,989	0.01%
2019/10/31	0	0.00	21	64.29	62.90	-21	7,970	-0.26%
2019/10/30	30	64.96	10	63.60	65.30	20	7,902	0.25%
2019/10/29	44	62.14	61	62.11	62.50	-17	7,459	-0.23%
2019/10/28	20	60.98	9	60.80	62.50	11	7,213	0.15%
2019/10/25	85	58.20	95	57.80	58.40	-10	6,847	-0.15%
2019/10/24	17	55.26	22	55.14	57.10	-5	6,622	-0.08%
2019/10/23	15	53.04	20	54.33	53.20	-5	6,388	-0.08%
2019/10/22	35	52.71	19	52.45	53.40	16	6,493	0.25%
2019/10/21	1	50.90	6	50.68	50.70	-5	6,472	-0.08%
2019/10/18	4	48.70	0	0.00	48.75	4	6,602	0.06%
2019/09/24	13	50.82	15	50.27	49.20	-2	7,972	-0.03%
2019/09/23	66	50.55	63	50.81	51.60	3	7,820	0.04%
2019/09/20	2	49.55	4	49.61	49.65	-2	7,658	-0.03%
2019/09/19	10	49.90	5	49.85	49.75	5	7,631	0.07%
2019/09/12	10	49.03	10	49.37	49.10	0	7,355	0.00%
2019/09/11	0	0.00	1	48.75	48.90	-1	7,347	-0.01%
2019/09/10	1	48.30	3	48.30	48.70	-2	7,287	-0.03%
2019/09/06	6	51.02	20	50.41	49.60	-14	7,253	-0.19%
2019/09/04	0	0.00	17	49.73	49.00	-17	6,930	-0.25%
2019/09/03	1	47.85	1	48.50	48.15	0	6,843	0.00%
2019/09/02	1	47.75	0	0.00	47.80	1	6,790	0.01%
2019/08/30	0	0.00	1	47.75	48.10	-1	6,767	-0.01%
2019/08/29	0	0.00	1	46.90	46.95	-1	6,653	-0.02%
2019/08/28	3	47.85	8	47.32	46.50	-5	6,616	-0.08%
2019/08/26	5	45.40	0	0.00	45.25	5	6,483	0.08%
2019/08/23	10	47.54	5	47.67	47.10	5	6,419	0.08%
2019/08/22	12	48.40	6	49.97	48.20	6	6,365	0.09%
2019/08/21	16	49.40	9	49.32	49.50	7	6,219	0.11%
2019/08/20	13	47.03	12	46.95	46.70	1	5,900	0.02%
2019/08/16	2	46.83	0	0.00	46.15	2	5,768	0.03%
2019/08/15	6	48.50	0	0.00	49.10	6	5,559	0.11%
2019/08/14	2	49.20	0	0.00	47.70	2	5,492	0.04%
2019/08/13	0	0.00	1	47.85	47.70	-1	5,415	-0.02%
2019/08/12	5	48.86	0	0.00	48.90	5	5,341	0.09%
2019/08/08	19	47.76	19	45.31	47.85	0	5,247	0.00%
2019/08/07	4	44.30	4	45.90	44.30	0	5,122	0.00%
2019/08/05	5	46.55	5	46.50	46.35	0	4,992	0.00%
2019/07/31	0	0.00	1	48.10	49.00	-1	4,831	-0.02%
2019/07/30	10	48.00	11	49.73	47.50	-1	4,736	-0.02%
2019/07/29	2	50.20	6	50.50	49.50	-4	4,617	-0.09%
2019/07/26	1	51.50	11	51.36	51.00	-10	4,519	-0.22%
2019/07/25	9	51.07	12	51.23	51.50	-3	4,353	-0.07%
2019/07/24	38	50.73	31	49.84	51.50	7	4,223	0.17%
2019/07/23	21	48.19	12	49.45	48.05	9	3,858	0.23%
2019/07/22	4	47.31	9	46.68	48.95	-5	3,506	-0.14%
2019/07/19	29	43.54	30	44.00	44.50	-1	3,149	-0.03%
2019/07/16	25	44.50	17	44.47	44.00	8	2,815	0.28%
2019/07/12	14	43.04	15	44.12	43.10	-1	2,702	-0.04%
2019/07/11	12	42.90	12	41.55	43.00	0	2,412	0.00%
2019/07/09	2	41.70	0	0.00	40.40	2	2,410	0.08%
2019/07/08	5	42.10	6	41.41	41.30	-1	2,324	-0.04%
2019/07/05	19	41.67	19	40.76	42.40	0	2,310	0.00%
2019/07/04	17	40.15	13	40.59	40.30	4	2,161	0.19%
2019/06/13	0	0.00	2	33.85	33.60	-2	2,022	-0.10%
2019/06/12	4	34.45	2	34.10	34.30	2	2,045	0.10%
2019/06/11	7	33.96	11	33.88	34.00	-4	2,045	-0.20%
2019/06/06	4	32.08	0	0.00	31.65	4	1,978	0.20%
2019/04/30	0	0.00	3	39.30	39.60	-3	3,570	-0.08%
2019/04/29	0	0.00	2	39.55	39.30	-2	3,562	-0.06%
2019/04/24	0	0.00	20	42.91	42.05	-20	3,522	-0.57%
2019/04/23	5	42.50	0	0.00	42.50	5	3,508	0.14%
2019/04/22	30	42.73	15	43.05	43.30	15	3,497	0.43%
2019/04/18	2	43.75	2	43.45	41.40	0	3,447	0.00%
2019/04/17	2	43.90	0	0.00	43.60	2	3,387	0.06%
2019/04/16	11	43.02	8	44.05	43.30	3	3,329	0.09%
2019/04/15	5	44.13	7	43.15	44.00	-2	3,260	-0.06%
2019/04/12	2	42.00	3	41.70	42.00	-1	3,118	-0.03%
2019/04/10	2	42.10	0	0.00	41.90	2	3,043	0.07%
2019/04/09	0	0.00	15	42.05	42.70	-15	3,017	-0.50%
2019/04/08	15	41.77	0	0.00	41.45	15	2,915	0.51%
2019/03/27	4	41.13	7	41.61	41.60	-3	2,738	-0.11%
2019/03/25	35	39.56	35	39.44	38.95	0	2,649	0.00%
2019/03/20	0	0.00	1	39.40	39.15	-1	2,631	-0.04%
2019/03/18	0	0.00	2	39.60	39.35	-2	2,645	-0.08%
2019/03/15	0	0.00	10	39.36	39.45	-10	2,655	-0.38%
2019/03/14	0	0.00	3	39.00	38.50	-3	2,645	-0.11%
2019/03/13	0	0.00	2	38.55	38.35	-2	2,674	-0.07%
2019/03/11	0	0.00	1	38.85	38.85	-1	2,736	-0.04%
2019/02/27	0	0.00	1	39.80	40.00	-1	2,970	-0.03%
2019/02/25	0	0.00	1	41.50	40.75	-1	3,017	-0.03%
2019/02/20	12	41.00	15	41.48	41.10	-3	2,984	-0.10%
2019/02/19	47	42.58	30	41.40	41.40	17	2,963	0.57%
2019/02/18	1	40.80	0	0.00	41.10	1	2,940	0.03%
2019/02/15	15	42.07	28	42.79	42.00	-13	2,897	-0.45%
2019/02/14	4	43.06	4	43.29	43.25	0	2,836	0.00%
2019/02/13	5	41.14	46	40.17	41.10	-41	2,698	-1.52%
2019/02/12	13	39.77	13	39.96	39.55	0	2,629	0.00%
2019/02/11	40	39.65	3	40.10	39.80	37	2,624	1.41%
2019/01/30	0.8	38.00	0	0.00	38.00	0.8	2,563	0.03%
2019/01/28	2	38.45	0	0.00	38.20	2	2,676	0.07%
2019/01/25	11.2	38.25	9	38.38	38.10	2.2	2,673	0.08%
2019/01/24	19	38.54	40	37.85	38.30	-21	2,630	-0.80%
2019/01/23	24	36.24	9	36.19	37.00	15	2,159	0.69%
2019/01/16	0	0.00	1	32.80	33.10	-1	2,164	-0.05%
2019/01/14	1	32.10	0	0.00	32.00	1	2,229	0.04%
2019/01/10	0	0.00	1	33.80	33.60	-1	2,281	-0.04%
2019/01/07	1	33.15	0	0.00	33.25	1	2,439	0.04%
2019/01/04	15	32.06	0	0.00	32.30	15	2,508	0.60%
2018/12/28	1	34.10	0	0.00	34.00	1	2,704	0.04%
2018/12/27	1	34.40	7	34.30	33.65	-6	2,816	-0.21%
2018/12/26	0	0.00	8	34.50	33.60	-8	2,819	-0.28%
2018/12/20	1	33.95	0	0.00	33.95	1	2,864	0.03%
2018/12/18	1.6	35.20	0	0.00	35.15	1.6	2,888	0.06%
2018/12/17	1	36.30	0	0.00	36.20	1	2,898	0.03%
2018/12/13	3.1	37.92	4	37.86	37.55	-0.9	2,962	-0.03%
2018/12/12	0.2	37.00	0	0.00	37.10	0.2	2,975	0.01%
2018/12/10	0	36.05	0	0.00	36.05	0	3,033	0.00%
2018/12/06	2	37.15	0	0.00	36.50	2	3,194	0.06%
2018/12/03	0	0.00	15	40.46	40.80	-15	3,242	-0.46%
2018/11/30	11	38.02	12	37.36	38.00	-1	3,177	-0.03%
2018/11/29	10	37.62	4	37.68	36.50	6	3,152	0.19%
2018/11/28	6	35.86	3	36.30	36.30	3	3,150	0.10%
2018/11/27	1	35.20	4	34.96	35.50	-3	3,147	-0.10%
2018/11/26	3	34.23	2	33.85	34.30	1	3,164	0.03%
2018/11/23	1	34.40	0	0.00	33.75	1	3,191	0.03%
2018/11/22	4	34.70	5	35.30	33.80	-1	3,231	-0.03%
2018/11/19	2	34.25	1	34.80	34.50	1	3,308	0.03%
2018/11/16	1	34.50	1	34.80	34.10	0	3,358	0.00%
2018/11/15	1	33.30	0	0.00	33.70	1	3,416	0.03%
2018/11/13	1	34.05	0	0.00	35.30	1	3,790	0.03%
2018/11/12	1	36.50	2	36.43	35.55	-1	3,909	-0.03%
2018/11/09	1	35.00	0	0.00	35.45	1	3,940	0.03%
2018/11/08	17	35.43	17	36.72	35.10	0	3,953	0.00%
2018/11/06	3	36.23	0	0.00	34.85	3	3,983	0.08%
2018/11/05	2	36.98	3	36.93	37.35	-1	3,980	-0.03%
2018/11/02	6	35.30	3	35.33	35.00	3	3,990	0.08%
2018/11/01	5	34.59	2	34.60	34.80	3	3,981	0.08%
2018/10/31	2	33.00	3	32.93	33.00	-1	4,014	-0.02%
2018/10/30	0	0.00	1	31.25	31.70	-1	4,161	-0.02%
2018/10/26	1	31.30	1	32.30	32.35	0	4,163	0.00%
2018/10/25	2	32.80	0	0.00	32.30	2	4,145	0.05%
2018/10/23	1	35.50	0	0.00	34.90	1	4,101	0.02%
2018/10/22	0	0.00	1	35.30	36.05	-1	4,080	-0.02%
2018/10/19	1	33.20	0	0.00	34.25	1	4,066	0.02%
2018/10/18	4	35.38	2	35.20	35.40	2	4,033	0.05%
2018/10/17	31	35.68	28	36.17	35.50	3	4,051	0.07%
2018/10/16	29	35.56	29	35.07	35.50	0	4,109	0.00%
2018/10/15	1	33.50	1	35.00	34.50	0	4,119	0.00%
2018/10/05	2	40.00	0	0.00	39.80	2	4,160	0.05%
2018/10/02	0	0.00	3	45.70	45.60	-3	4,132	-0.07%
2018/10/01	0	0.00	55	45.14	46.15	-55	4,158	-1.32%
2018/09/28	0	0.00	25	44.97	44.50	-25	4,241	-0.59%
2018/09/26	22	45.53	22	46.30	45.40	0	4,284	0.00%
2018/09/25	80	45.47	1	45.45	46.30	79	4,307	1.83%
2018/09/21	28	44.32	28	43.64	44.50	0	4,321	0.00%
2018/09/20	8	43.54	8	45.00	43.30	0	4,336	0.00%
2018/09/18	1	45.60	3	45.15	44.85	-2	4,366	-0.05%
2018/09/17	0	0.00	1	47.15	46.95	-1	4,410	-0.02%
2018/09/14	22	45.89	22	45.92	47.90	0	4,438	0.00%
2018/09/13	5	44.50	6	44.88	45.05	-1	4,433	-0.02%
2018/09/11	2	46.90	2	47.30	46.90	0	4,497	0.00%
2018/09/10	2	48.40	7	47.99	46.20	-5	4,775	-0.10%
2018/09/07	1	50.10	4	49.80	49.25	-3	4,878	-0.06%
2018/09/05	0	0.00	5	52.00	51.40	-5	4,910	-0.10%
2018/09/04	0	0.00	1	51.70	51.90	-1	4,927	-0.02%
2018/09/03	2	50.48	0	0.00	49.80	2	4,920	0.04%
2018/08/30	6	50.73	62	50.95	50.50	-56	5,026	-1.11%
2018/08/29	43	50.91	30	50.99	50.80	13	5,096	0.26%
2018/08/28	0	0.00	1	50.40	50.70	-1	5,122	-0.02%
2018/08/27	1	48.45	1	47.80	48.45	0	5,167	0.00%
2018/08/24	9	47.03	27	46.92	47.05	-18	5,223	-0.34%
2018/08/23	1	46.20	0	0.00	47.60	1	5,431	0.02%
2018/08/22	23	46.81	22	46.91	46.95	1	5,505	0.02%
2018/08/21	0	0.00	2	46.18	46.50	-2	5,605	-0.04%
2018/08/20	10	45.40	31	44.81	44.60	-21	5,688	-0.37%
2018/08/17	4	50.70	0	0.00	49.20	4	5,577	0.07%
2018/08/16	2	54.65	2	54.45	54.60	0	5,737	0.00%
2018/08/13	3	56.00	4	56.08	55.90	-1	6,524	-0.02%
2018/08/07	2	61.10	27	60.26	60.60	-25	6,623	-0.38%
2018/08/06	10	54.95	0	0.00	59.20	10	6,601	0.15%
2018/08/03	5	59.80	0	0.00	60.10	5	6,480	0.08%
2018/08/02	8	60.03	0	0.00	59.80	8	6,568	0.12%
2018/07/30	3	58.60	6	58.52	57.70	-3	6,648	-0.05%
2018/07/26	1	59.60	1	60.10	58.80	0	6,753	0.00%
2018/07/23	5	59.54	2	58.25	58.20	3	6,874	0.04%
2018/07/20	11	64.92	5	64.98	63.40	6	6,858	0.09%
2018/07/18	0	0.00	7	63.39	62.80	-7	6,915	-0.10%
2018/07/17	2	63.00	5	62.82	62.80	-3	6,945	-0.04%
2018/07/16	1	63.20	0	0.00	63.00	1	6,935	0.01%
2018/07/13	5	63.60	8	64.35	63.80	-3	6,892	-0.04%
2018/07/12	61	58.26	61	58.65	59.80	0	6,751	0.00%
2018/07/11	30	57.60	30	57.91	58.10	0	6,782	0.00%
2018/07/06	6	54.58	0	0.00	54.30	6	6,863	0.09%
2018/07/05	1	59.10	1	59.80	57.60	0	6,871	0.00%
2018/07/04	1	58.70	2	59.00	58.60	-1	6,896	-0.01%
2018/07/02	0	0.00	2	60.90	61.00	-2	6,962	-0.03%
2018/06/29	19	59.91	3	60.13	60.80	16	6,971	0.23%
2018/06/28	0	0.00	1	57.90	58.00	-1	6,950	-0.01%
2018/06/25	0	0.00	28	62.23	60.90	-28	6,964	-0.40%
2018/06/22	0	0.00	1	63.00	63.00	-1	7,101	-0.01%
2018/06/21	0	0.00	1	65.30	65.30	-1	7,276	-0.01%
2018/06/20	16	62.74	28	62.13	64.10	-12	7,278	-0.16%
2018/06/19	25	64.59	15	65.93	64.30	10	7,169	0.14%
2018/06/15	8	72.48	8	71.91	71.40	0	6,933	0.00%
2018/06/13	0	0.00	1	70.00	69.20	-1	6,928	-0.01%
2018/06/12	3	71.23	2	71.35	70.50	1	7,086	0.01%
2018/06/08	2	71.55	1	71.50	71.50	1	7,345	0.01%
2018/06/07	57	74.70	57	74.34	72.90	0	7,612	0.00%
2018/06/06	3	73.17	3	73.30	73.00	0	7,774	0.00%
2018/06/05	2	72.55	39	73.36	72.10	-37	7,830	-0.47%
2018/06/04	43	73.13	7	73.07	72.70	36	7,807	0.46%
2018/06/01	7	68.89	8	70.64	70.10	-1	7,751	-0.01%
2018/05/31	10	72.60	4	71.63	70.90	6	7,704	0.08%
2018/05/30	8	73.20	0	0.00	73.00	8	7,571	0.11%
2018/05/29	15	76.80	51	75.83	74.90	-36	7,497	-0.48%
2018/05/28	22	75.33	4	75.60	75.10	18	7,378	0.24%
2018/05/25	9	73.83	19	75.08	73.20	-10	7,271	-0.14%
2018/05/24	22	74.05	41	73.79	73.80	-19	7,205	-0.26%
2018/05/23	7	72.11	2	71.65	70.70	5	7,078	0.07%
2018/05/22	110	71.60	83	71.90	72.20	27	7,194	0.38%	大買/
2018/05/21	3	67.30	23	68.54	69.40	-20	6,877	-0.29%
2018/05/18	5	63.90	0	0.00	63.10	5	6,979	0.07%
2018/05/17	9	66.13	0	0.00	65.30	9	6,951	0.13%
2018/05/16	3	66.80	0	0.00	66.40	3	7,154	0.04%
2018/05/15	2	66.45	8	65.08	67.00	-6	7,358	-0.08%
2018/05/14	40	63.50	41	63.93	63.40	-1	7,452	-0.01%
2018/05/11	2	63.90	27	64.67	62.30	-25	7,482	-0.33%
2018/05/10	10	64.00	20	63.90	64.50	-10	7,516	-0.13%
2018/05/09	56	63.23	6	63.03	61.90	50	7,592	0.66%
2018/05/08	6	61.93	2	62.40	61.40	4	7,650	0.05%
2018/05/07	13	62.11	0	0.00	62.90	13	7,823	0.17%
2018/05/04	0	0.00	1	60.50	61.50	-1	7,886	-0.01%
2018/05/03	1	59.90	20	59.35	59.50	-19	7,912	-0.24%
2018/05/02	0	0.00	5	59.40	60.40	-5	8,047	-0.06%
2018/04/30	9	55.57	0	0.00	57.90	9	8,141	0.11%
2018/04/27	4	53.95	9	54.50	54.90	-5	8,263	-0.06%
2018/04/26	1	54.50	11	55.09	53.70	-10	8,558	-0.12%
2018/04/24	33	55.12	8	56.56	56.00	25	8,806	0.28%
2018/04/23	1	59.30	24	59.03	59.20	-23	9,012	-0.26%
2018/04/18	32	61.43	4	60.28	61.20	28	9,643	0.29%
2018/04/17	2	60.65	30	61.00	60.70	-28	9,895	-0.28%
2018/04/16	1	63.90	1	63.60	63.30	0	10,093	0.00%
2018/04/13	0	0.00	16	63.12	63.50	-16	10,590	-0.15%
2018/04/12	23	61.88	15	61.84	62.40	8	10,774	0.07%
2018/04/11	11	61.58	3	63.27	61.10	8	10,948	0.07%
2018/04/10	80	63.93	80	64.30	63.00	0	11,167	0.00%
2018/04/09	2	63.20	4	63.50	62.70	-2	11,366	-0.02%
2018/04/03	2	63.65	1	63.60	64.10	1	11,541	0.01%
2018/04/02	1	67.60	3	66.97	66.30	-2	11,640	-0.02%
2018/03/28	4	66.90	0	0.00	66.20	4	12,285	0.03%
2018/03/27	30	73.00	40	73.08	68.40	-10	12,524	-0.08%
2018/03/26	20	69.90	37	69.70	70.60	-17	12,551	-0.14%
2018/03/22	3	67.27	3	66.97	66.10	0	12,725	0.00%
2018/03/21	30	68.00	31	67.81	67.80	-1	12,931	-0.01%
2018/03/20	2	67.10	3	66.70	67.20	-1	13,239	-0.01%
2018/03/19	21	71.02	0	0.00	69.00	21	13,717	0.15%
2018/03/16	13	70.23	12	70.59	70.30	1	13,950	0.01%
2018/03/15	11	70.88	10	71.30	71.20	1	14,241	0.01%
2018/03/14	0	0.00	3	67.50	68.90	-3	14,539	-0.02%
2018/03/13	8	68.11	2	68.05	68.00	6	14,988	0.04%
2018/03/12	45	61.59	52	62.55	65.60	-7	15,185	-0.05%
2018/03/09	55	59.84	62	60.34	59.70	-7	15,259	-0.05%
2018/03/07	20	58.60	20	59.20	58.00	0	15,768	0.00%
2018/03/05	10	58.91	5	57.60	56.80	5	16,639	0.03%
2018/03/02	11	57.78	9	57.92	58.20	2	17,129	0.01%
2018/03/01	0	0.00	2	57.50	57.50	-2	17,425	-0.01%
2018/02/27	5	57.10	0	0.00	57.20	5	17,791	0.03%
2018/02/26	6	58.80	6	58.62	56.90	0	17,987	0.00%
2018/02/23	26	58.70	53	59.23	58.70	-27	18,280	-0.15%
2018/02/22	61	55.46	62	55.83	56.80	-1	18,695	-0.01%
2018/02/21	7	53.57	11	53.59	53.40	-4	18,942	-0.02%
2018/02/12	13	53.29	1	51.90	51.60	12	19,135	0.06%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	3	63.40	2	63.65	63.60	1	19,581	0.01%
2018/02/07	7	67.73	8	68.91	64.50	-1	19,761	-0.01%
2018/02/06	16	68.95	8	68.84	67.60	8	19,925	0.04%
2018/02/05	5	74.98	6	74.55	75.10	-1	19,735	-0.01%
2018/02/02	2	77.10	3	77.67	78.00	-1	19,966	-0.01%
2018/02/01	2	78.45	5	78.38	77.50	-3	20,568	-0.01%
2018/01/31	0	0.00	1	76.40	77.50	-1	21,135	0.00%
2018/01/30	1	77.50	0	0.00	75.60	1	21,137	0.00%
2018/01/29	1	76.80	5	77.20	76.00	-4	21,218	-0.02%
2018/01/26	2	74.10	0	0.00	75.00	2	21,171	0.01%
2018/01/25	33	77.70	2	78.30	75.00	31	21,192	0.15%
2018/01/24	10	73.99	11	75.47	77.30	-1	21,410	0.00%
2018/01/23	0	0.00	4	76.25	75.50	-4	21,282	-0.02%
2018/01/22	18	76.29	3	77.90	76.00	15	21,229	0.07%
2018/01/19	52	81.07	5	80.24	79.60	47	21,023	0.22%
2018/01/18	23	78.88	1	80.00	78.70	22	20,894	0.11%
2018/01/17	12	79.12	23	80.00	78.70	-11	20,796	-0.05%
2018/01/16	25	79.94	7	78.91	78.30	18	20,598	0.09%
2018/01/15	32	78.31	32	76.99	80.10	0	20,533	0.00%
2018/01/12	5	73.00	5	73.56	73.50	0	20,312	0.00%
2018/01/11	28	73.81	35	74.53	72.70	-7	20,526	-0.03%
2018/01/10	5	70.80	9	72.80	71.00	-4	20,382	-0.02%
2018/01/09	20	76.53	11	77.05	73.60	9	20,314	0.04%
2018/01/08	13	81.61	13	85.27	80.80	0	19,997	0.00%
2018/01/05	22	84.77	8	85.35	84.30	14	20,234	0.07%
2018/01/04	12	83.09	15	84.03	83.70	-3	20,093	-0.01%
2018/01/03	23	81.30	40	81.50	80.70	-17	19,829	-0.09%
2018/01/02	40	79.93	7	80.61	79.90	33	19,745	0.17%