微星 (2377)-新光-高雄券商分點個股進出

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

微星

(2377)

可現股當沖

股價
175.0
漲跌
▲3.0
漲幅
+1.74%
成交量
1,949張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	0	0.00	0.1	175.00	175.00	-0.1	3,047	0.00%
2024/12/02	0	0.00	3	173.50	172.00	-3	3,057	-0.10%
2024/11/28	1	168.04	0	0.00	168.00	1	3,131	0.03%
2024/11/27	0.1	172.00	1	171.00	170.00	-0.9	3,205	-0.03%
2024/11/26	0	172.00	0	0.00	173.50	0	3,354	0.00%
2024/11/25	1	176.00	1	173.00	173.00	0	3,504	0.00%
2024/11/21	1	173.94	0	0.00	174.00	1	3,813	0.03%
2024/11/19	2	171.75	3	172.33	172.50	-1	3,846	-0.03%
2024/11/18	0	0.00	4	169.25	167.50	-4	3,850	-0.10%
2024/11/15	9	168.11	1	170.00	168.00	8	3,850	0.21%
2024/11/14	1	171.99	2	173.25	171.00	-1	3,800	-0.03%
2024/11/13	8.1	171.00	4.2	171.65	172.00	3.8	3,753	0.10%
2024/11/12	0.3	182.17	0.4	182.50	181.00	-0.1	3,597	0.00%
2024/11/11	2.1	186.83	0	0.00	183.00	2.1	3,593	0.06%
2024/11/08	0.6	189.42	3	185.83	184.50	-2.4	3,587	-0.07%
2024/11/07	4	190.50	4	188.25	189.00	0	3,561	0.00%
2024/11/06	0.1	187.33	0.7	187.55	189.00	-0.6	3,537	-0.02%
2024/11/05	1.3	188.37	8.8	186.15	188.50	-7.5	3,533	-0.21%
2024/10/30	1	178.00	1	179.00	178.00	0	3,537	0.00%
2024/10/29	1	182.00	1.2	178.79	182.00	-0.2	3,533	0.00%
2024/10/28	3	180.83	4	181.50	181.50	-1	3,520	-0.03%
2024/10/24	1	179.50	0.5	178.50	179.50	0.5	3,569	0.01%
2024/10/22	0	0.00	0.1	181.00	181.50	-0.1	3,633	0.00%
2024/10/21	0	0.00	2.1	183.44	179.50	-2.1	3,707	-0.06%
2024/10/18	0	178.50	0	0.00	179.00	0	3,718	0.00%
2024/10/17	1	178.00	0	0.00	177.50	1	3,748	0.03%
2024/10/16	0	175.50	2.1	177.52	177.50	-2.1	3,794	-0.06%
2024/10/15	0	175.88	2	177.00	176.50	-2	3,780	-0.05%
2024/10/09	0	169.50	0	0.00	168.00	0	3,818	0.00%
2024/10/07	0	171.50	0	0.00	172.00	0	3,843	0.00%
2024/10/04	5	168.71	2	169.50	170.00	3	3,854	0.08%
2024/09/27	1	174.50	3	175.67	173.50	-2	3,933	-0.05%
2024/09/26	2.1	174.10	0	0.00	173.50	2.1	3,953	0.05%
2024/09/25	2	176.76	0	0.00	177.00	2	3,982	0.05%
2024/09/24	1	177.50	1	177.50	177.50	0	4,014	0.00%
2024/09/23	2	177.00	2	177.50	176.50	0	4,086	0.00%
2024/09/20	1	175.48	1	177.50	177.00	0	4,094	0.00%
2024/09/12	0	0.00	1	170.00	171.00	-1	4,382	-0.02%
2024/09/11	2	166.75	5	167.50	166.00	-3	4,429	-0.07%
2024/09/10	2.1	169.34	1.5	171.32	168.00	0.5	4,461	0.01%
2024/09/09	1.1	170.92	1	169.00	170.00	0.1	4,510	0.00%
2024/09/06	0.1	170.33	0	0.00	172.50	0.1	4,507	0.00%
2024/09/05	2	171.00	6	172.50	170.00	-4	4,534	-0.09%
2024/09/04	4.2	173.81	1	172.50	172.50	3.2	4,576	0.07%
2024/09/03	2	182.50	0.5	182.94	181.00	1.5	4,524	0.03%
2024/09/02	2	184.25	4	184.75	183.50	-2	4,565	-0.04%
2024/08/30	9.5	184.13	10	183.90	183.50	-0.5	4,649	-0.01%
2024/08/29	3.8	182.16	2.4	182.65	184.50	1.4	4,730	0.03%
2024/08/28	8	184.06	21.1	184.38	183.50	-13.1	4,860	-0.27%
2024/08/27	18	180.67	18	181.61	180.00	0	4,903	0.00%
2024/08/26	13.1	184.31	18.1	184.92	184.00	-5	4,969	-0.10%
2024/08/23	2	174.75	5	172.70	175.00	-3	4,808	-0.06%
2024/08/22	0.6	174.73	0	0.00	174.00	0.6	5,207	0.01%
2024/08/21	0	0.00	1.2	176.08	175.00	-1.2	5,541	-0.02%
2024/08/20	0	0.00	1	175.50	174.00	-1	5,671	-0.02%
2024/08/19	3	175.50	0	0.00	174.50	3	5,995	0.05%
2024/08/16	0	0.00	1	172.51	172.50	-1	6,078	-0.02%
2024/08/15	2	169.25	0	171.62	169.00	2	6,065	0.03%
2024/08/14	1	171.00	0	0.00	171.00	1	6,066	0.02%
2024/08/13	4.1	166.52	4.1	167.36	166.50	0	6,076	0.00%
2024/08/12	0.1	169.50	0.1	169.54	169.50	-0.1	6,077	0.00%
2024/08/09	1	168.50	1	167.01	166.50	0	6,075	0.00%
2024/08/08	0.1	163.00	1.3	161.55	161.00	-1.3	6,156	-0.02%
2024/08/07	1	164.01	0	0.00	164.00	1	6,160	0.02%
2024/08/06	2	159.00	3	160.98	157.00	-1	6,145	-0.02%
2024/08/05	0.4	160.45	0	163.00	161.00	0.4	6,110	0.01%
2024/08/02	1	173.50	1	174.00	173.50	0	6,114	0.00%
2024/08/01	1	175.00	0	0.00	174.50	1	6,129	0.02%
2024/07/31	0	0.00	1	169.50	169.50	-1	6,112	-0.02%
2024/07/30	0	170.00	0	0.00	171.50	0	6,096	0.00%
2024/07/29	1	173.47	1	174.00	170.00	0	6,085	0.00%
2024/07/26	1	170.50	2	173.00	174.00	-1	6,065	-0.02%
2024/07/23	0.1	177.00	0.3	177.50	177.50	-0.2	6,036	0.00%
2024/07/22	2.1	174.72	2	176.00	175.50	0.1	6,014	0.00%
2024/07/19	1.1	181.45	2	181.25	180.50	-0.9	5,939	-0.02%
2024/07/18	1.1	184.86	1	182.01	183.50	0.1	5,905	0.00%
2024/07/17	3.1	183.64	3.5	184.00	182.50	-0.5	5,892	-0.01%
2024/07/16	1	182.50	1	182.51	181.00	0	5,870	0.00%
2024/07/15	1	181.01	1	183.50	181.50	0	5,957	0.00%
2024/07/11	3	180.17	5	181.30	180.50	-2	5,961	-0.03%
2024/07/10	15	179.13	1	179.50	180.00	14	5,991	0.23%
2024/07/08	9	182.39	5	184.00	184.00	4	6,002	0.07%
2024/07/05	1.7	183.35	1	183.50	182.00	0.7	5,970	0.01%
2024/07/04	4.2	183.24	4.1	182.39	183.50	0.1	5,949	0.00%
2024/07/03	2	180.00	0	181.93	180.50	2	5,921	0.03%
2024/07/02	0.5	180.00	1	179.01	179.50	-0.5	5,895	-0.01%
2024/07/01	1	181.50	0	180.67	180.50	1	5,877	0.02%
2024/06/28	3	178.33	2	178.01	178.00	1	5,848	0.02%
2024/06/27	1.1	175.91	2	175.25	175.50	-0.9	5,802	-0.02%
2024/06/26	2.3	176.03	1	177.98	176.50	1.2	5,765	0.02%
2024/06/25	6.1	176.51	1	175.50	176.50	5.1	5,754	0.09%
2024/06/24	3.1	180.82	5	181.30	181.50	-1.9	5,669	-0.03%
2024/06/21	4	178.38	1.1	178.03	180.00	3	5,593	0.05%
2024/06/20	6	179.84	8.2	180.15	180.50	-2.2	5,534	-0.04%
2024/06/19	7.1	179.13	7	178.50	177.50	0.1	5,541	0.00%
2024/06/18	3.1	178.02	0	0.00	178.00	3.1	5,569	0.06%
2024/06/14	4.3	179.15	10	179.50	179.50	-5.7	5,565	-0.10%
2024/06/13	5.2	182.55	4	182.00	183.00	1.2	5,553	0.02%
2024/06/12	2.1	178.05	0	0.00	178.00	2.1	5,701	0.04%
2024/06/11	3.1	179.61	12	180.38	179.50	-8.9	5,672	-0.16%
2024/06/07	3	185.00	2	186.00	185.50	1	5,650	0.02%
2024/06/06	4.1	187.24	2	187.25	186.50	2.1	5,639	0.04%
2024/06/05	9.1	187.86	6	188.00	186.00	3.1	5,581	0.06%
2024/06/04	5.1	195.47	1.1	196.89	192.50	4	5,506	0.07%
2024/06/03	22	198.09	18.1	199.94	197.00	3.9	5,408	0.07%
2024/05/31	47.1	194.92	29.3	193.79	191.50	17.9	5,244	0.34%
2024/05/30	22.4	198.52	18.3	199.08	193.50	4.1	5,079	0.08%
2024/05/29	19.4	197.93	18.1	196.86	197.50	1.2	4,968	0.02%
2024/05/28	27.4	203.93	25.7	204.77	200.00	1.6	4,828	0.03%
2024/05/27	17.4	197.19	43.3	198.51	200.00	-26	4,419	-0.59%
2024/05/24	6.1	186.89	3.2	185.92	187.00	2.9	4,100	0.07%
2024/05/23	14.1	185.89	15.6	185.02	186.50	-1.4	3,988	-0.04%
2024/05/22	2.1	175.45	4.3	173.60	175.50	-2.2	3,693	-0.06%
2024/05/21	0	168.50	0	168.50	167.50	0	3,647	0.00%
2024/05/20	1.2	169.41	0	0.00	168.50	1.2	3,674	0.03%
2024/05/17	2.1	170.29	0.1	171.69	170.50	2	3,681	0.06%
2024/05/16	2.1	171.73	1.6	170.95	170.50	0.6	3,687	0.02%
2024/05/15	0.2	168.50	1.1	167.57	169.00	-0.9	3,716	-0.02%
2024/05/14	4.3	171.03	10.3	172.89	168.50	-6	3,834	-0.16%
2024/05/13	0	165.50	0	166.00	164.50	0	3,811	0.00%
2024/05/10	0.1	164.00	2	164.50	165.00	-1.9	3,913	-0.05%
2024/05/09	1	162.04	1	163.50	163.00	0	3,910	0.00%
2024/05/08	2	162.77	5	163.50	163.00	-3	3,936	-0.08%
2024/05/07	1.1	160.56	1	161.51	163.00	0.1	3,898	0.00%
2024/05/06	0.1	161.94	2	162.25	162.00	-1.9	3,868	-0.05%
2024/05/03	1.2	160.60	4	160.50	159.00	-2.8	3,891	-0.07%
2024/05/02	0.1	159.88	1	161.00	159.00	-0.9	3,943	-0.02%
2024/04/30	1	159.51	0	0.00	159.50	1	3,965	0.03%
2024/04/29	1	160.50	3	160.69	160.00	-2	4,059	-0.05%
2024/04/26	0	158.00	3	157.33	156.00	-3	4,153	-0.07%
2024/04/25	1	155.50	2	156.00	155.00	-1	4,245	-0.02%
2024/04/24	0.1	158.12	1	159.00	158.00	-0.9	4,360	-0.02%
2024/04/23	2.1	154.56	0.2	155.00	154.50	1.9	4,457	0.04%
2024/04/22	3	155.34	4	154.88	154.00	-1	4,454	-0.02%
2024/04/19	8.3	155.71	4	155.50	154.00	4.3	4,449	0.10%
2024/04/18	5.1	160.71	0	161.00	161.00	5.1	4,375	0.12%
2024/04/17	2	162.01	0	0.00	161.50	2	4,396	0.05%
2024/04/16	1.2	161.70	2	162.00	161.50	-0.8	4,521	-0.02%
2024/04/15	0	168.84	1	168.00	167.50	-1	4,557	-0.02%
2024/04/12	6.1	170.93	1	171.50	170.50	5.1	4,593	0.11%
2024/04/11	2	171.50	4	172.88	173.00	-2	4,611	-0.04%
2024/04/10	0	174.00	4	173.00	172.50	-4	4,707	-0.08%
2024/04/09	0	172.64	1	172.51	172.50	-1	4,803	-0.02%
2024/04/08	4.1	172.15	5.1	172.12	171.50	-1	4,924	-0.02%
2024/04/03	2	169.51	1	170.50	169.50	1	4,998	0.02%
2024/04/02	1	170.00	1	170.00	170.00	0	5,101	0.00%
2024/04/01	2	170.00	2	170.00	169.50	0	5,287	0.00%
2024/03/29	1	169.50	8	168.25	169.50	-7	5,643	-0.12%
2024/03/28	6	167.50	6	168.50	167.00	0	5,847	0.00%
2024/03/27	5	168.00	5	169.00	168.00	0	5,925	0.00%
2024/03/26	12.2	169.42	5.2	171.62	168.50	7	6,028	0.12%
2024/03/25	4.2	171.50	2	171.50	170.00	2.2	6,203	0.04%
2024/03/22	8	170.44	5	172.10	171.00	3	6,244	0.05%
2024/03/21	6	169.00	7	169.21	170.50	-1	6,262	-0.02%
2024/03/20	9	169.50	6.3	169.55	168.50	2.7	6,265	0.04%
2024/03/19	39	171.46	42	170.88	170.00	-3	6,284	-0.05%
2024/03/18	7.1	171.31	9.5	172.95	171.50	-2.4	6,294	-0.04%
2024/03/15	24.8	171.20	10	170.95	169.50	14.8	6,303	0.24%
2024/03/14	3.4	187.07	6	186.83	186.00	-2.6	6,159	-0.04%
2024/03/13	2	190.00	13.1	189.27	189.00	-11.1	6,190	-0.18%
2024/03/12	3	188.17	3	188.66	188.50	0	6,202	0.00%
2024/03/11	2	187.51	6	188.42	187.00	-4	6,247	-0.06%
2024/03/08	3.1	188.53	3.1	187.66	188.00	0.1	6,321	0.00%
2024/03/07	7.1	190.71	3	191.83	189.50	4.1	6,322	0.06%
2024/03/06	8.1	193.32	4.1	193.77	193.00	4	6,367	0.06%
2024/03/05	5.1	193.72	6	194.75	195.00	-0.9	6,508	-0.01%
2024/03/04	14	194.93	33.1	194.57	192.00	-19.1	6,707	-0.29%
2024/03/01	15	191.17	6.1	192.24	191.00	8.9	6,638	0.13%
2024/02/29	7	188.00	0	0.00	191.00	7	6,614	0.11%
2024/02/27	16.1	190.04	21.2	189.84	187.50	-5.1	6,595	-0.08%
2024/02/26	9.2	189.05	3	189.67	189.50	6.2	6,563	0.09%
2024/02/23	2.1	192.45	13.3	192.56	191.50	-11.2	6,535	-0.17%
2024/02/22	6	191.33	6	191.58	189.50	0	6,543	0.00%
2024/02/21	0	191.00	3	190.33	190.00	-3	6,497	-0.05%
2024/02/20	2	191.48	1.1	190.05	192.00	1	6,464	0.02%
2024/02/19	3	189.83	6	190.67	191.00	-3	6,477	-0.05%
2024/02/16	10.2	191.10	3.3	191.86	191.00	6.9	6,498	0.11%
2024/02/15	21.2	190.52	16.6	191.79	193.00	4.6	6,484	0.07%
2024/02/05	13.8	190.38	5.4	190.52	191.00	8.4	6,437	0.13%
2024/02/02	18.2	189.53	31	189.69	189.50	-12.8	6,389	-0.20%
2024/02/01	2	183.25	6	183.33	184.00	-4	6,266	-0.06%
2024/01/31	2	182.01	2	182.75	182.00	0	6,271	0.00%
2024/01/30	3.6	184.01	0.1	184.05	184.00	3.4	6,252	0.06%
2024/01/29	2.5	183.20	3	182.83	183.50	-0.5	6,257	-0.01%
2024/01/26	5.1	180.70	2	179.50	179.50	3.1	6,257	0.05%
2024/01/25	2	183.50	10	184.30	185.00	-8	6,251	-0.13%
2024/01/24	1	183.49	5	183.80	183.00	-4	6,206	-0.06%
2024/01/23	10.2	181.66	10.5	182.45	183.00	-0.3	6,212	-0.01%
2024/01/22	13	185.35	11.1	185.83	186.00	2	6,127	0.03%
2024/01/19	9.6	183.19	14	183.32	184.50	-4.4	6,037	-0.07%
2024/01/18	19	180.95	21	181.62	179.00	-2	5,966	-0.03%
2024/01/17	30.1	180.39	15	181.36	179.00	15	5,868	0.26%
2024/01/16	3.1	180.01	4	180.00	179.50	-0.9	5,769	-0.02%
2024/01/15	7.2	182.66	0.2	185.71	181.00	7	5,730	0.12%
2024/01/12	2	184.01	3	185.50	184.50	-1	5,740	-0.02%
2024/01/11	14	184.96	6.4	184.23	184.50	7.6	5,751	0.13%
2024/01/10	16.2	179.29	17	182.65	186.00	-0.8	5,782	-0.01%
2024/01/09	11	190.32	8	190.31	189.50	3	5,649	0.05%
2024/01/08	11.1	188.59	5.1	188.90	187.50	6	5,584	0.11%
2024/01/05	5.2	187.87	4	188.38	186.00	1.2	5,616	0.02%
2024/01/04	9.1	187.78	8	188.44	187.50	1.1	5,597	0.02%
2024/01/03	13.3	192.72	7.3	192.55	191.00	6	5,541	0.11%
2024/01/02	12.1	200.20	5.6	199.69	198.00	6.5	5,437	0.12%
2023/12/29	17.1	205.55	17.1	204.85	204.00	0	5,303	0.00%
2023/12/28	11	200.50	10	201.50	201.50	1	5,228	0.02%
2023/12/27	25.2	200.42	28.1	200.72	200.00	-2.9	5,130	-0.06%
2023/12/26	44.3	195.83	61.5	196.25	195.50	-17.2	4,969	-0.35%
2023/12/25	32.3	191.92	34.1	191.52	193.00	-1.8	4,679	-0.04%
2023/12/22	10.6	184.92	9	185.06	184.00	1.6	4,482	0.04%
2023/12/21	12.2	182.13	6	182.75	181.50	6.2	4,430	0.14%
2023/12/20	11.1	186.53	10	186.10	184.50	1.1	4,318	0.02%
2023/12/19	10	179.90	13	181.27	181.50	-3	4,161	-0.07%
2023/12/18	6	179.75	4	181.75	180.50	2	4,254	0.05%
2023/12/15	0	180.50	1	181.00	179.00	-1	4,362	-0.02%
2023/12/14	6	182.25	4	181.50	181.50	2	4,373	0.05%
2023/12/13	3	178.83	17.1	179.97	178.00	-14.1	4,355	-0.32%
2023/12/12	11	177.09	1	176.51	177.00	10	4,371	0.23%
2023/12/11	4.1	178.38	3.2	178.84	177.00	0.9	4,347	0.02%
2023/12/08	12.1	180.43	6	181.83	179.00	6.1	4,322	0.14%
2023/12/07	8.1	179.31	5	179.40	180.00	3.1	4,283	0.07%
2023/12/06	13	177.65	1.1	177.98	176.50	12	4,292	0.28%
2023/12/05	6	178.33	3.1	178.51	178.00	2.9	4,246	0.07%
2023/12/04	5.1	184.59	2	184.00	183.50	3.1	4,195	0.07%
2023/12/01	8	182.88	14	183.96	185.00	-6	4,174	-0.14%
2023/11/30	16.1	184.56	11.1	184.92	183.50	4.9	4,137	0.12%
2023/11/29	20.4	176.33	34.1	178.87	181.00	-13.7	3,977	-0.34%
2023/11/28	6	166.83	2	167.50	168.00	4	3,793	0.11%
2023/11/27	2	167.50	4	169.00	167.50	-2	3,842	-0.05%
2023/11/24	1	171.00	9	169.67	169.00	-8	3,877	-0.21%
2023/11/23	0	0.00	2.1	169.71	169.00	-2.1	3,910	-0.05%
2023/11/22	7	169.43	5	170.00	169.50	2	3,945	0.05%
2023/11/21	3	170.17	9.1	169.89	170.00	-6.1	3,984	-0.15%
2023/11/20	1.1	164.59	2	165.00	165.00	-0.9	3,955	-0.02%
2023/11/16	13	165.23	2	164.75	164.50	11	4,018	0.27%
2023/11/15	2	168.50	15	169.03	168.00	-13	4,050	-0.32%
2023/11/14	10	165.05	5	165.50	166.50	5	4,055	0.12%
2023/11/13	26.1	168.31	8	167.31	166.00	18.1	4,095	0.44%
2023/11/10	4.1	173.64	11.1	174.68	174.50	-7	4,072	-0.17%
2023/11/09	2	172.00	4.3	172.47	172.00	-2.3	4,103	-0.06%
2023/11/08	0	0.00	2	173.00	173.00	-2	4,158	-0.05%
2023/11/07	1	170.00	0	0.00	171.00	1	4,217	0.02%
2023/11/06	5	171.70	6	172.50	172.50	-1	4,252	-0.02%
2023/11/03	1.1	169.91	2	170.00	170.00	-0.9	4,303	-0.02%
2023/11/02	2.2	170.23	3	169.67	170.50	-0.8	4,376	-0.02%
2023/11/01	6	165.00	0	0.00	166.00	6	4,382	0.14%
2023/10/31	6	166.08	12	164.71	165.00	-6	4,436	-0.14%
2023/10/30	0	0.00	5	167.50	168.00	-5	4,473	-0.11%
2023/10/27	1	165.50	2	167.00	167.50	-1	4,512	-0.02%
2023/10/26	2	160.75	3	165.67	165.50	-1	4,539	-0.02%
2023/10/25	2	166.00	3	164.50	164.50	-1	4,583	-0.02%
2023/10/24	0	0.00	2	161.25	161.00	-2	4,641	-0.04%
2023/10/23	1	159.50	2	157.50	157.50	-1	4,844	-0.02%
2023/10/20	1	155.00	5	155.80	156.50	-4	4,975	-0.08%
2023/10/19	3	158.33	3	158.83	159.00	0	5,011	0.00%
2023/10/18	1	159.50	2.1	159.98	160.50	-1.1	5,081	-0.02%
2023/10/17	2	164.49	6.2	162.69	162.00	-4.1	5,027	-0.08%
2023/10/16	5.1	164.80	0	0.00	164.00	5.1	5,103	0.10%
2023/10/13	12	166.96	2	166.25	166.50	10	5,241	0.19%
2023/10/12	2.1	170.02	3.1	171.83	172.50	-1	5,222	-0.02%
2023/10/11	2.1	169.26	12	169.17	168.50	-9.9	5,255	-0.19%
2023/10/06	2	167.75	1	168.00	168.00	1	5,371	0.02%
2023/10/05	2	165.00	3	165.83	166.50	-1	5,393	-0.02%
2023/10/04	2	164.50	2	164.75	164.50	0	5,403	0.00%
2023/10/03	3	168.00	1	165.52	167.00	2	5,397	0.04%
2023/10/02	3	165.50	9.1	168.00	167.50	-6.1	5,411	-0.11%
2023/09/28	12.3	164.51	9.3	164.82	164.00	3	5,399	0.06%
2023/09/27	2	166.00	6.2	166.42	167.00	-4.2	5,336	-0.08%
2023/09/26	7.1	169.94	5.1	169.58	168.50	2	5,319	0.04%
2023/09/25	2.1	170.51	2.1	171.26	170.50	-0.1	5,312	0.00%
2023/09/22	3.1	169.09	5	170.30	171.00	-1.9	5,338	-0.04%
2023/09/21	23.3	174.09	13	173.23	172.50	10.3	5,321	0.19%
2023/09/20	17.5	173.84	36	173.92	175.50	-18.6	5,193	-0.36%
2023/09/19	6	166.25	2	169.00	166.00	4	5,053	0.08%
2023/09/15	1	171.50	16	171.06	171.50	-15	4,985	-0.30%
2023/09/14	0	0.00	1	167.00	168.00	-1	4,955	-0.02%
2023/09/13	2	164.00	0.1	164.50	164.50	1.9	4,999	0.04%
2023/09/12	4	164.63	2	165.00	164.50	2	5,076	0.04%
2023/09/11	16	163.84	12	163.04	162.00	4	5,126	0.08%
2023/09/08	2	163.01	3	165.33	163.50	-1	5,103	-0.02%
2023/09/07	1	165.00	5	165.20	164.50	-4	5,148	-0.08%
2023/09/06	4	165.13	5	165.00	165.00	-1	5,245	-0.02%
2023/09/05	14	165.64	6	165.67	165.00	8	5,369	0.15%
2023/09/04	5.1	160.13	2	160.50	161.50	3.1	5,416	0.06%
2023/09/01	4	160.13	5	159.60	159.50	-1	5,524	-0.02%
2023/08/31	9	159.17	8	159.94	159.50	1	5,528	0.02%
2023/08/30	10	160.75	5	161.80	161.00	5	5,500	0.09%
2023/08/29	9	159.28	3	160.00	160.00	6	5,599	0.11%
2023/08/28	7	162.43	6	161.17	161.50	1	5,623	0.02%
2023/08/25	4	173.13	4	172.38	171.50	0	5,662	0.00%
2023/08/24	0	0.00	2	173.75	173.00	-2	5,670	-0.04%
2023/08/23	0	171.00	0	0.00	171.50	0	5,724	0.00%
2023/08/22	4	171.25	0	0.00	170.00	4	5,923	0.07%
2023/08/21	10	170.40	5	170.60	170.50	5	6,044	0.08%
2023/08/18	4	174.88	1.1	173.02	173.00	3	6,040	0.05%
2023/08/17	3	172.17	3	174.83	178.50	0	6,018	0.00%
2023/08/16	6	175.58	4	177.75	178.50	2	5,982	0.03%
2023/08/15	21	177.38	18	177.81	176.50	3	5,992	0.05%
2023/08/14	5	175.40	4	176.00	178.00	1	5,997	0.02%
2023/08/11	20.2	182.32	18	182.64	179.00	2.2	6,022	0.04%
2023/08/10	4.1	185.27	6	186.08	187.50	-1.9	6,054	-0.03%
2023/08/09	15	196.97	12	197.33	194.50	3	6,113	0.05%
2023/08/08	0.3	191.50	5	192.40	192.00	-4.8	6,074	-0.08%
2023/08/07	6	188.25	12	186.54	189.00	-6	5,999	-0.10%
2023/08/04	15	182.10	3	183.50	184.50	12	5,965	0.20%
2023/08/02	3	186.00	4.1	185.79	186.00	-1.1	5,916	-0.02%
2023/08/01	11	190.86	11	191.18	190.50	0	5,842	0.00%
2023/07/31	4	196.14	1	204.00	194.50	3	5,806	0.05%
2023/07/28	3	192.83	9	196.78	201.00	-6	5,780	-0.10%
2023/07/27	9.1	197.73	7	198.07	196.00	2.1	5,722	0.04%
2023/07/26	4.2	206.36	9.1	206.05	203.50	-4.9	5,669	-0.09%
2023/07/25	5.1	204.24	5	209.00	211.00	0.1	5,447	0.00%
2023/07/24	4	191.37	2	191.50	192.00	2	5,314	0.04%
2023/07/21	6	189.83	9	190.50	191.50	-3	5,238	-0.06%
2023/07/20	9	185.50	6.2	185.68	186.00	2.8	5,156	0.06%
2023/07/19	17.1	190.38	9.2	187.50	187.00	7.9	5,111	0.15%
2023/07/18	19.3	195.43	15.3	195.18	193.00	4	5,022	0.08%
2023/07/17	5.1	189.12	5.1	188.77	188.00	0	4,869	0.00%
2023/07/14	5.3	183.14	4.3	182.63	185.00	1	4,804	0.02%
2023/07/13	16.3	190.34	13.5	190.63	188.00	2.7	4,744	0.06%
2023/07/12	2.2	182.22	6.2	182.00	182.00	-4.1	4,573	-0.09%
2023/07/11	0	0.00	1.2	179.37	179.50	-1.2	4,549	-0.03%
2023/07/10	3	170.67	4.2	173.94	175.50	-1.2	4,538	-0.03%
2023/07/07	7	172.92	5	172.30	173.00	2	4,521	0.04%
2023/07/06	4	175.51	3	176.00	176.00	1	4,487	0.02%
2023/07/05	3.1	177.00	3.1	176.55	176.50	-0.1	4,460	0.00%
2023/07/04	6.4	179.14	6.6	179.47	179.00	-0.2	4,441	0.00%
2023/07/03	1.1	180.00	3	180.17	180.00	-2	4,413	-0.04%
2023/06/30	1	176.00	3	176.33	176.50	-2	4,391	-0.05%
2023/06/29	1	173.00	2	174.75	174.00	-1	4,391	-0.02%
2023/06/28	8	173.13	4	172.75	172.50	4	4,365	0.09%
2023/06/27	2	173.00	2	174.50	174.00	0	4,332	0.00%
2023/06/26	1	173.00	1	176.00	175.50	0	4,297	0.00%
2023/06/21	0	0.00	1	176.00	176.00	-1	4,292	-0.02%
2023/06/20	0	0.00	3	174.33	174.00	-3	4,250	-0.07%
2023/06/19	18.1	174.39	12	173.92	174.00	6.1	4,228	0.14%
2023/06/16	20.5	177.83	18	176.61	178.00	2.5	4,143	0.06%
2023/06/15	15.1	177.60	17	178.91	178.00	-1.9	4,077	-0.05%
2023/06/14	8.1	179.06	5	179.80	179.00	3.1	4,078	0.07%
2023/06/13	7	180.57	10.1	181.75	182.50	-3.1	4,144	-0.07%
2023/06/12	17.5	180.91	8	177.69	178.00	9.5	4,104	0.23%
2023/06/09	11.2	184.05	11.4	184.83	185.00	-0.2	4,035	-0.01%
2023/06/08	9	179.22	24.5	179.41	180.00	-15.5	3,941	-0.39%
2023/06/07	25	179.46	29	178.45	178.50	-4	3,889	-0.10%
2023/06/06	0	0.00	4	173.63	173.50	-4	3,757	-0.11%
2023/06/05	3	171.33	6	172.25	173.00	-3	3,722	-0.08%
2023/06/02	17	171.15	7	170.50	171.50	10	3,667	0.27%
2023/06/01	5	165.30	5	166.90	166.00	0	3,527	0.00%
2023/05/31	4	164.50	8.2	166.06	166.00	-4.2	3,450	-0.12%
2023/05/30	3.2	164.47	3.1	164.81	164.50	0.1	3,403	0.00%
2023/05/29	10.1	168.73	3.1	167.68	168.00	7	3,362	0.21%
2023/05/26	11.5	169.97	16.1	169.21	169.50	-4.6	3,353	-0.14%
2023/05/25	13.1	165.45	12.1	163.67	162.50	1	3,227	0.03%
2023/05/24	4	159.38	4	160.50	161.00	0	3,077	0.00%
2023/05/22	0	0.00	0.1	159.00	158.00	-0.1	2,947	0.00%
2023/05/19	1.1	156.07	5.1	157.11	157.00	-4	2,902	-0.14%
2023/05/18	1	158.00	1	158.50	159.00	0	2,854	0.00%
2023/05/17	1	155.50	3	154.50	155.50	-2	2,789	-0.07%
2023/05/16	8	154.56	8	153.63	154.50	0	2,707	0.00%
2023/05/15	5	151.30	6	150.75	152.00	-1	2,628	-0.04%
2023/05/12	1	146.00	3	147.33	147.50	-2	2,552	-0.08%
2023/05/10	1	145.50	0.1	144.50	145.00	0.9	2,519	0.04%
2023/05/09	0	0.00	4	146.00	146.00	-4	2,529	-0.16%
2023/05/08	2	143.50	0.3	142.00	144.00	1.7	2,535	0.07%
2023/05/05	10	143.15	6	142.50	142.50	4	2,541	0.16%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/05/03	2	142.00	3	144.00	144.00	-1	2,543	-0.04%
2023/05/02	7	144.00	5	142.40	143.00	2	2,574	0.08%
2023/04/27	0	0.00	7	144.50	145.00	-7	2,631	-0.27%
2023/04/25	7	141.36	1.1	140.92	141.00	5.9	2,643	0.22%
2023/04/24	5	143.70	3	143.00	143.00	2	2,618	0.08%
2023/04/21	8	144.19	6	144.67	144.00	2	2,621	0.08%
2023/04/20	1	145.00	1	146.00	145.00	0	2,630	0.00%
2023/04/19	0	145.50	0.1	146.00	146.50	-0.1	2,648	0.00%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/14	4	146.38	7	146.57	147.00	-3	2,646	-0.11%
2023/04/13	0	0.00	1.1	145.91	146.00	-1.1	2,638	-0.04%
2023/04/11	3	146.00	0	0.00	146.50	3	2,668	0.11%
2023/04/10	0	0.00	1	144.00	146.00	-1	2,671	-0.04%
2023/03/31	3	142.50	4	143.75	144.00	-1	2,707	-0.04%
2023/03/30	2	142.50	3	143.50	143.50	-1	2,835	-0.04%
2023/03/29	0	142.00	0	0.00	143.00	0	2,965	0.00%
2023/03/28	0	0.00	1	143.00	142.50	-1	3,140	-0.03%
2023/03/27	0	0.00	0	142.50	143.50	0	3,307	0.00%
2023/03/24	0	0.00	2	142.00	144.00	-2	3,513	-0.06%
2023/03/23	0	0.00	2.3	144.17	144.00	-2.3	3,590	-0.06%
2023/03/22	0	0.00	2.1	143.70	144.50	-2.1	3,622	-0.06%
2023/03/20	6	141.75	1	141.50	140.50	5	3,671	0.14%
2023/03/17	9	141.83	6.1	142.10	145.00	2.9	3,647	0.08%
2023/03/16	11.2	142.54	16	142.34	142.50	-4.8	3,621	-0.13%
2023/03/15	2	136.00	5	138.90	139.00	-3	3,577	-0.08%
2023/03/14	3	137.17	2	136.50	136.50	1	3,581	0.03%
2023/03/13	1	138.50	1	139.50	138.00	0	3,557	0.00%
2023/03/10	0.1	136.50	0	0.00	137.00	0.1	3,523	0.00%
2023/03/08	1	138.52	1	139.00	139.50	0	3,568	0.00%
2023/03/07	0	0.00	1.1	141.00	141.00	-1.1	3,606	-0.03%
2023/03/06	2	139.75	3	140.83	140.00	-1	3,618	-0.03%
2023/03/03	0.1	140.00	0	0.00	139.50	0.1	3,659	0.00%
2023/03/02	1	136.50	0	0.00	139.00	1	3,682	0.03%
2023/03/01	0	0.00	5	137.20	139.00	-5	3,686	-0.14%
2023/02/24	5.1	138.31	2	137.05	137.00	3.1	3,742	0.08%
2023/02/23	3.1	142.67	2.1	142.50	141.50	1	3,716	0.03%
2023/02/22	0	133.50	3	136.83	136.50	-3	3,685	-0.08%
2023/02/21	1	134.50	1	135.00	135.00	0	3,705	0.00%
2023/02/20	0.1	134.93	0.1	135.00	134.50	0	3,821	0.00%
2023/02/16	2	135.75	6.2	135.31	135.50	-4.2	3,907	-0.11%
2023/02/15	5	131.20	4	131.00	131.00	1	3,938	0.03%
2023/02/13	0	129.71	2	130.50	131.00	-2	4,036	-0.05%
2023/02/10	6	128.76	4	128.63	128.50	2	4,052	0.05%
2023/02/08	3	132.83	3.6	132.78	132.50	-0.6	4,101	-0.01%
2023/02/07	1	132.00	0	0.00	134.00	1	4,105	0.02%
2023/02/06	1	134.50	2.1	133.47	132.50	-1.1	4,090	-0.03%
2023/02/03	3	132.00	1	132.00	132.00	2	4,083	0.05%
2023/02/02	4.1	132.38	2	133.00	133.00	2.1	4,100	0.05%
2023/02/01	1	134.00	4	133.50	134.00	-3	4,086	-0.07%
2023/01/31	3	130.50	1.1	130.20	131.00	1.9	4,061	0.05%
2023/01/30	1.4	132.45	5	132.49	133.00	-3.6	4,018	-0.09%
2023/01/17	0	0.00	3	127.50	127.50	-3	3,991	-0.08%
2023/01/16	1	125.00	4.1	126.09	125.50	-3.1	4,049	-0.08%
2023/01/13	3	125.17	4	125.75	125.50	-1	4,071	-0.02%
2023/01/12	2	125.00	2	125.50	125.50	0	4,130	0.00%
2023/01/11	2	125.00	2	125.75	125.50	0	4,187	0.00%
2023/01/10	0	0.00	0	126.00	126.50	0	4,380	0.00%
2023/01/09	5	125.00	0	124.50	126.00	5	4,427	0.11%
2023/01/06	0	0.00	5	123.50	124.00	-5	4,493	-0.11%
2023/01/05	0	0.00	7	123.43	123.50	-7	4,570	-0.15%
2023/01/04	3	122.00	0	0.00	122.00	3	4,595	0.07%
2023/01/03	1	121.50	0.1	121.00	122.50	0.9	4,655	0.02%
2022/12/30	1	121.00	2	119.50	119.50	-1	4,704	-0.02%
2022/12/28	0	0.00	2	118.00	118.00	-2	4,728	-0.04%
2022/12/27	2	118.00	0	0.00	118.00	2	4,814	0.04%
2022/12/26	1	118.50	1	119.00	119.00	0	4,847	0.00%
2022/12/23	1	118.50	2	119.00	119.50	-1	4,901	-0.02%
2022/12/22	0.1	118.00	1	119.00	117.50	-0.9	5,012	-0.02%
2022/12/21	4	116.63	3	117.00	117.00	1	4,939	0.02%
2022/12/20	28	120.05	23.2	116.70	116.00	4.8	4,836	0.10%
2022/12/19	3.2	121.97	4	123.38	123.50	-0.8	4,745	-0.02%
2022/12/16	9	121.11	17	121.47	123.50	-8	4,614	-0.17%
2022/12/15	18	124.08	7	122.93	123.00	11	4,527	0.24%
2022/12/14	8	122.19	8	122.00	122.50	0	4,579	0.00%
2022/12/13	13	118.77	15	120.43	120.50	-2	4,622	-0.04%
2022/12/12	3	116.50	5	118.90	120.50	-2	4,667	-0.04%
2022/12/09	1	118.50	1	119.00	119.00	0	4,714	0.00%
2022/12/08	4	116.75	3	118.17	117.50	1	4,769	0.02%
2022/12/07	5	119.30	1	119.00	119.00	4	4,773	0.08%
2022/12/06	1	122.00	0	0.00	121.50	1	4,856	0.02%
2022/12/05	2	124.50	3	125.33	125.00	-1	4,907	-0.02%
2022/12/02	5	122.00	5	122.50	123.50	0	4,944	0.00%
2022/12/01	2	123.50	2	124.00	123.50	0	4,959	0.00%
2022/11/30	3	121.50	3	122.67	123.00	0	4,940	0.00%
2022/11/29	2	122.50	2	123.50	122.00	0	4,906	0.00%
2022/11/28	8	124.06	5	123.40	123.00	3	4,900	0.06%
2022/11/25	5	125.90	6	126.58	125.00	-1	4,912	-0.02%
2022/11/24	2	123.25	1	123.50	123.50	1	4,871	0.02%
2022/11/23	2	121.50	3	122.33	122.50	-1	4,882	-0.02%
2022/11/22	13	122.54	11	121.73	122.00	2	4,866	0.04%
2022/11/21	7	127.14	4	126.75	126.00	3	4,799	0.06%
2022/11/18	5	128.50	9.4	130.53	130.50	-4.4	4,764	-0.09%
2022/11/17	4	126.25	4	127.13	128.50	0	4,736	0.00%
2022/11/16	4	126.63	5	126.50	127.00	-1	4,720	-0.02%
2022/11/15	0	0.00	1.2	121.13	123.00	-1.2	4,675	-0.02%
2022/11/14	4	121.50	5	123.00	122.50	-1	4,682	-0.02%
2022/11/11	2	121.75	7	123.21	123.00	-5	4,693	-0.11%
2022/11/10	6	116.83	7	118.64	120.00	-1	4,769	-0.02%
2022/11/09	5	120.10	11	118.55	120.50	-6	4,853	-0.12%
2022/11/08	11	118.00	3	118.50	118.00	8	4,936	0.16%
2022/11/07	3	115.17	8	115.56	116.50	-5	4,985	-0.10%
2022/11/04	6	111.75	6	111.67	112.50	0	4,965	0.00%
2022/11/03	6	113.00	2	113.50	113.50	4	5,027	0.08%
2022/11/02	0	0.00	10	111.00	112.00	-10	5,049	-0.20%
2022/11/01	3	110.00	3.1	110.68	110.00	-0.1	5,058	0.00%
2022/10/31	16	111.75	16	111.63	109.50	0	5,074	0.00%
2022/10/28	13	111.38	19	112.26	111.00	-6	5,075	-0.12%
2022/10/27	5	112.00	7	112.07	112.00	-2	5,092	-0.04%
2022/10/26	3	111.67	3	111.67	111.00	0	5,125	0.00%
2022/10/25	1	111.00	2	111.50	111.50	-1	5,133	-0.02%
2022/10/24	11	112.05	13	112.23	112.00	-2	5,132	-0.04%
2022/10/21	9	107.89	8	108.31	107.50	1	5,069	0.02%
2022/10/20	9	108.61	10	109.65	111.00	-1	5,049	-0.02%
2022/10/19	7	109.43	8	110.19	110.00	-1	5,007	-0.02%
2022/10/18	17	111.97	22	109.89	108.00	-5	4,994	-0.10%
2022/10/17	9	105.50	4	106.63	107.00	5	4,951	0.10%
2022/10/14	28	107.77	17	106.97	106.50	11	4,968	0.22%
2022/10/13	19	107.32	15	108.87	109.00	4	4,969	0.08%
2022/10/12	4	104.25	4	105.63	106.50	0	4,991	0.00%
2022/10/11	7.1	104.88	9	104.89	104.00	-1.9	5,022	-0.04%
2022/10/07	4	104.63	6	106.50	106.50	-2	5,001	-0.04%
2022/10/06	4	108.25	2	108.50	108.00	2	4,953	0.04%
2022/10/05	7	110.36	6	110.25	110.00	1	4,939	0.02%
2022/10/04	2	108.25	3.2	109.78	110.00	-1.2	4,932	-0.02%
2022/10/03	7.2	104.44	3	105.33	105.50	4.2	4,872	0.09%
2022/09/30	3	106.17	2	107.50	107.50	1	4,919	0.02%
2022/09/29	14	107.93	13	108.58	107.50	1	4,947	0.02%
2022/09/28	13	107.19	11	106.95	106.50	2	4,846	0.04%
2022/09/27	6	108.58	8	109.88	110.50	-2	4,820	-0.04%
2022/09/26	0	110.50	2	111.25	111.00	-2	4,820	-0.04%
2022/09/23	12	115.17	17	115.65	115.00	-5	4,842	-0.10%
2022/09/22	16	113.75	16	114.53	114.50	0	4,971	0.00%
2022/09/21	37.1	115.81	30	115.97	115.00	7.1	4,936	0.14%
2022/09/20	6	121.42	7	122.29	122.00	-1	4,805	-0.02%
2022/09/19	20	122.78	24	123.25	123.00	-4	4,767	-0.08%
2022/09/16	7	120.57	8	120.94	121.00	-1	4,726	-0.02%
2022/09/15	8	122.50	13	123.50	122.50	-5	4,724	-0.11%
2022/09/14	9	119.94	7	120.21	120.00	2	4,734	0.04%
2022/09/13	20	123.12	23.2	122.91	122.00	-3.2	4,717	-0.07%
2022/09/12	12	117.08	15	117.97	117.50	-3	4,615	-0.06%
2022/09/08	13	113.08	14	114.18	117.00	-1	4,606	-0.02%
2022/09/07	2	109.00	5	109.10	110.00	-3	4,552	-0.07%
2022/09/06	5	111.40	2	111.25	111.50	3	4,534	0.07%
2022/09/05	6.1	111.90	9	112.78	112.50	-2.9	4,543	-0.06%
2022/09/02	11	111.77	8	111.81	111.00	3	4,564	0.07%
2022/09/01	18	113.17	16	113.47	113.00	2	4,536	0.04%
2022/08/31	0	115.50	3	115.00	115.00	-3	4,519	-0.07%
2022/08/30	8	113.06	6	114.00	113.50	2	4,534	0.04%
2022/08/29	11	113.50	11	114.68	114.00	0	4,519	0.00%
2022/08/26	3	117.00	2	116.75	116.50	1	4,516	0.02%
2022/08/25	6.1	114.59	8	115.00	114.50	-1.9	4,519	-0.04%
2022/08/24	12.1	114.80	6	113.67	113.50	6.1	4,531	0.13%
2022/08/23	9	116.56	5	117.29	116.50	4	4,534	0.09%
2022/08/22	6	117.74	9	117.33	117.50	-3	4,575	-0.06%
2022/08/19	12	115.96	8	116.25	115.50	4	4,580	0.09%
2022/08/18	3	115.83	2	116.50	116.00	1	4,558	0.02%
2022/08/17	5.1	115.83	4	117.25	116.50	1.1	4,558	0.02%
2022/08/16	6	126.50	10.8	126.47	127.50	-4.8	4,451	-0.11%
2022/08/15	1	121.54	8	123.88	124.50	-7	4,322	-0.16%
2022/08/12	0	0.00	6	118.50	118.50	-6	4,227	-0.14%
2022/08/11	6	114.50	1	114.00	114.00	5	4,158	0.12%
2022/08/10	4	114.00	3	114.50	114.00	1	4,114	0.02%
2022/08/09	5.1	115.42	2	116.25	116.00	3.1	4,051	0.08%
2022/08/08	0	0.00	1	118.50	119.00	-1	4,041	-0.02%
2022/08/05	1	116.50	3	117.67	117.50	-2	4,044	-0.05%
2022/08/04	1	115.00	1	116.00	116.00	0	4,044	0.00%
2022/08/03	1	114.50	1	116.00	115.50	0	4,068	0.00%
2022/08/02	1	116.00	0	0.00	116.00	1	4,145	0.02%
2022/08/01	2	114.75	1	115.00	116.00	1	4,191	0.02%
2022/07/29	0	118.50	0.1	118.50	118.00	-0.1	4,193	0.00%
2022/07/28	1	115.50	0	0.00	116.00	1	4,169	0.02%
2022/07/27	2	114.50	0.3	115.00	115.00	1.7	4,170	0.04%
2022/07/26	5	114.80	0	0.00	113.50	5	4,166	0.12%
2022/07/25	1	114.00	2	115.75	117.00	-1	4,168	-0.02%
2022/07/22	17	115.38	14	115.61	115.00	3	4,157	0.07%
2022/07/21	3	118.50	3	119.17	120.00	0	4,051	0.00%
2022/07/20	2	119.51	5	119.70	119.50	-3	3,988	-0.07%
2022/07/19	4.1	118.01	6.2	118.61	118.00	-2.2	3,927	-0.05%
2022/07/18	4.6	112.77	4	113.25	115.00	0.5	3,857	0.01%
2022/07/15	0	110.50	0	0.00	111.00	0	3,827	0.00%
2022/07/14	2	106.51	3	107.83	109.50	-1	3,849	-0.03%
2022/07/13	1.2	107.58	1	109.00	108.00	0.2	3,879	0.01%
2022/07/12	1	102.50	4	103.13	104.50	-3	3,886	-0.08%
2022/07/11	0.1	107.57	0	0.00	106.50	0.1	3,860	0.00%
2022/07/08	0	107.50	1.4	108.29	108.00	-1.4	3,850	-0.04%
2022/07/07	1.2	99.70	1	99.50	102.00	0.2	3,798	0.01%
2022/07/06	0.3	101.78	0	0.00	100.00	0.3	3,774	0.01%
2022/07/05	2.2	101.95	1	102.00	102.00	1.2	3,772	0.03%
2022/07/04	6.1	102.16	6	101.92	101.50	0.1	3,752	0.00%
2022/07/01	6.1	108.01	5	106.50	105.00	1.1	3,730	0.03%
2022/06/30	9.2	112.90	15	112.03	113.50	-5.8	3,653	-0.16%
2022/06/29	9.3	118.67	1	117.00	117.00	8.3	3,516	0.23%
2022/06/28	3	124.00	1	123.50	123.50	2	3,522	0.06%
2022/06/27	22	126.00	18	125.69	125.50	4	3,552	0.11%
2022/06/24	1	123.50	1.3	126.00	127.00	-0.3	3,540	-0.01%
2022/06/23	0	0.00	3	125.17	125.00	-3	3,510	-0.09%
2022/06/22	3	124.17	0	0.00	122.00	3	3,477	0.09%
2022/06/20	0	126.00	1	127.00	126.00	-1	3,598	-0.03%
2022/06/17	1	125.50	0.1	126.00	125.50	0.9	3,671	0.02%
2022/06/16	1.1	129.98	0	0.00	129.00	1.1	3,628	0.03%
2022/06/15	0	0.00	1	131.00	130.00	-1	3,683	-0.03%
2022/06/14	0.2	128.50	6	128.00	129.50	-5.9	3,698	-0.16%
2022/06/13	1	131.01	2	131.25	131.00	-1	3,676	-0.03%
2022/06/10	3	133.17	0	0.00	133.00	3	3,659	0.08%
2022/06/09	0	0.00	3	135.50	135.50	-3	3,679	-0.08%
2022/06/08	0	0.00	0.1	135.50	134.50	-0.1	3,712	0.00%
2022/06/07	2	132.00	1.1	133.55	134.00	1	3,717	0.03%
2022/06/06	0	0.00	0.1	133.50	132.50	-0.1	3,781	0.00%
2022/06/02	2.1	133.76	6.3	132.60	132.50	-4.2	3,818	-0.11%
2022/06/01	3	136.17	12	136.58	136.00	-9	3,871	-0.23%
2022/05/31	2.2	134.86	2.2	135.51	135.00	0	3,891	0.00%
2022/05/30	12	134.33	10.4	134.88	134.00	1.6	3,852	0.04%
2022/05/27	5	131.80	4.9	132.73	132.00	0.1	3,793	0.00%
2022/05/26	1	128.00	3	128.67	128.00	-2	3,769	-0.05%
2022/05/25	9	127.61	3	127.67	127.50	6	3,768	0.16%
2022/05/24	3	125.50	4	125.88	124.00	-1	3,734	-0.03%
2022/05/23	6	126.17	1.2	127.08	126.00	4.8	3,717	0.13%
2022/05/20	2.1	128.81	0	0.00	129.00	2.1	3,730	0.06%
2022/05/19	0	0.00	1.2	130.17	130.50	-1.2	3,707	-0.03%
2022/05/18	0	0.00	1	129.50	131.00	-1	3,695	-0.03%
2022/05/17	3	129.67	7	130.29	130.50	-4	3,698	-0.11%
2022/05/16	10	128.60	2	128.00	127.50	8	3,696	0.22%
2022/05/13	9	129.50	10.2	129.14	130.00	-1.2	3,671	-0.03%
2022/05/12	1	128.00	1	129.00	128.50	0	3,668	0.00%
2022/05/11	7	129.71	1	130.00	130.00	6	3,667	0.16%
2022/05/10	7	129.93	10	129.00	131.00	-3	3,638	-0.08%
2022/05/09	5.2	128.60	13.3	128.64	128.50	-8.1	3,568	-0.23%
2022/05/06	2	124.75	5.3	123.58	125.00	-3.3	3,534	-0.09%
2022/05/05	0	0.00	5.3	126.68	126.00	-5.3	3,553	-0.15%
2022/05/04	7.1	124.93	2	125.25	125.00	5.1	3,561	0.14%
2022/05/03	0	121.50	4	122.75	123.50	-4	3,558	-0.11%
2022/04/29	0	123.00	0	0.00	121.00	0	3,564	0.00%
2022/04/28	1.1	118.57	2	120.00	120.50	-1	3,532	-0.03%
2022/04/27	6.1	119.75	2	120.50	119.50	4.1	3,508	0.12%
2022/04/26	1.1	120.51	5	121.40	121.00	-3.9	3,464	-0.11%
2022/04/25	1.2	118.59	2	119.00	119.00	-0.8	3,479	-0.02%
2022/04/22	4.1	119.78	1	121.00	120.50	3.1	3,463	0.09%
2022/04/21	2.2	122.09	0	123.00	122.50	2.2	3,464	0.06%
2022/04/20	2	123.00	0	0.00	123.00	2	3,435	0.06%
2022/04/19	5.4	125.17	5.1	125.52	123.00	0.3	3,387	0.01%
2022/04/18	4.1	121.90	6.7	122.50	122.00	-2.6	3,439	-0.07%
2022/04/15	0.2	121.00	2	120.50	120.50	-1.8	3,467	-0.05%
2022/04/14	2.1	122.80	4	122.88	123.00	-1.9	3,503	-0.05%
2022/04/13	1	123.50	3.1	123.80	123.00	-2.1	3,527	-0.06%
2022/04/12	2	119.76	1	120.00	120.00	1	3,492	0.03%
2022/04/11	2.5	121.84	0.1	121.00	121.00	2.3	3,470	0.07%
2022/04/08	5.5	122.88	2	122.75	122.50	3.5	3,451	0.10%
2022/04/07	1.6	124.87	9	125.00	125.00	-7.4	3,458	-0.21%
2022/04/06	17.2	127.80	7	127.86	127.50	10.2	3,431	0.30%
2022/04/01	4.2	128.43	5	129.30	130.00	-0.8	3,459	-0.02%
2022/03/31	14.2	130.66	5	131.70	130.00	9.2	3,451	0.27%
2022/03/30	2.1	130.87	7	132.36	132.00	-4.9	3,366	-0.14%
2022/03/29	5	131.30	5	131.10	130.50	0	3,328	0.00%
2022/03/28	2.2	132.61	7.2	133.09	133.50	-5	3,322	-0.15%
2022/03/25	8.1	133.37	15	133.80	134.00	-6.9	3,339	-0.21%
2022/03/24	19.5	132.08	8	132.69	132.50	11.5	3,317	0.35%
2022/03/23	15	137.53	3	138.57	137.00	12	3,187	0.38%
2022/03/22	4.2	136.97	2.3	138.61	138.50	2	3,164	0.06%
2022/03/21	3.1	141.22	1	143.50	140.50	2.1	3,096	0.07%
2022/03/18	7.3	140.24	3	140.17	141.00	4.3	3,114	0.14%
2022/03/17	0	143.00	1	143.00	142.50	-1	3,162	-0.03%
2022/03/16	0	0.00	3	140.00	140.00	-3	3,166	-0.09%
2022/03/15	6.1	141.66	4	141.88	140.00	2.1	3,241	0.06%
2022/03/14	6	141.00	6	141.67	143.00	0	3,317	0.00%
2022/03/11	1.1	142.07	1	142.00	142.00	0.1	3,357	0.00%
2022/03/10	2	146.00	2	147.50	147.00	0	3,420	0.00%
2022/03/09	2	144.77	1	147.97	144.00	1	3,433	0.03%
2022/03/08	0.1	144.09	11	143.64	145.00	-10.9	3,413	-0.32%
2022/03/07	5	147.60	3.2	145.71	145.00	1.8	3,409	0.05%
2022/03/04	6.1	153.76	3	154.33	153.00	3.1	3,456	0.09%
2022/03/03	3	158.00	1	157.00	157.00	2	3,456	0.06%
2022/03/02	2	159.00	0	0.00	158.00	2	3,469	0.06%
2022/03/01	13	158.77	8	159.69	158.00	5	3,464	0.14%
2022/02/25	0.1	155.73	2	155.50	155.50	-1.9	3,439	-0.05%
2022/02/24	1	155.50	1	156.50	156.00	0	3,460	0.00%
2022/02/23	1	157.00	2.1	158.00	158.50	-1.1	3,484	-0.03%
2022/02/22	2.1	155.47	0	0.00	156.00	2.1	3,656	0.06%
2022/02/21	1	158.50	1	159.50	159.50	0	3,723	0.00%
2022/02/18	0	158.50	0	161.00	160.00	0	3,767	0.00%
2022/02/17	1	158.50	2	158.75	159.50	-1	3,847	-0.03%
2022/02/16	2	155.75	6	156.50	157.00	-4	3,946	-0.10%
2022/02/15	1	153.50	0	0.00	155.00	1	4,212	0.02%
2022/02/14	0	0.00	3	153.17	153.00	-3	4,350	-0.07%
2022/02/11	5	157.30	5	158.30	156.00	0	4,764	0.00%
2022/02/10	2	155.25	2	156.75	157.00	0	4,950	0.00%
2022/02/09	2	155.00	5	155.90	157.00	-3	5,167	-0.06%
2022/02/08	10	154.00	5	155.20	154.50	5	5,302	0.09%
2022/02/07	1	154.00	1	155.00	153.50	0	5,417	0.00%
2022/01/26	1.1	153.48	1	151.00	151.00	0.1	5,477	0.00%
2022/01/25	0	0.00	0	154.00	154.00	0	5,559	0.00%
2022/01/24	0	0.00	0	156.00	156.50	0	5,600	0.00%
2022/01/20	0.1	157.50	3	158.83	158.00	-2.9	5,619	-0.05%
2022/01/19	0	0.00	2	158.25	158.00	-2	5,628	-0.04%
2022/01/18	1	158.50	1	160.00	158.50	0	5,681	0.00%
2022/01/17	1	154.00	0	0.00	157.50	1	5,663	0.02%
2022/01/14	2	154.00	5	153.80	155.50	-3	5,709	-0.05%
2022/01/13	0.2	157.49	1	158.50	155.50	-0.8	5,789	-0.01%
2022/01/12	2	155.75	4	157.00	157.50	-2	5,815	-0.03%
2022/01/11	6	157.17	2.1	156.45	156.50	3.9	5,883	0.07%
2022/01/10	5	158.70	2	160.50	160.50	3	5,994	0.05%
2022/01/07	1	160.48	3	159.17	160.50	-2	5,985	-0.03%
2022/01/06	2	159.00	1	159.50	160.50	1	5,972	0.02%
2022/01/05	0.1	161.50	0	0.00	162.50	0.1	5,972	0.00%
2022/01/04	0	0.00	2	162.00	161.50	-2	6,084	-0.03%
2022/01/03	5.9	160.16	1	160.00	160.00	4.9	6,335	0.08%
2021/12/30	3	160.33	0	0.00	160.50	3	6,457	0.05%
2021/12/29	5	163.00	0	164.00	162.00	5	6,431	0.08%
2021/12/28	1.1	163.09	18	163.92	165.50	-16.9	6,422	-0.26%
2021/12/27	3	159.83	2	160.50	160.00	1	6,377	0.02%
2021/12/24	4	161.00	31	160.97	160.50	-27	6,375	-0.42%
2021/12/23	8	161.63	3	161.00	161.00	5	6,412	0.08%
2021/12/22	2	161.75	3	162.67	162.00	-1	6,452	-0.02%
2021/12/21	4	160.24	14	161.54	162.00	-10	6,507	-0.15%
2021/12/20	6	161.33	2	162.50	160.50	4	6,532	0.06%
2021/12/17	12	162.88	7	162.79	162.50	5	6,573	0.08%
2021/12/16	17.2	166.81	15	167.73	165.50	2.2	6,639	0.03%
2021/12/15	10.1	162.75	7	163.14	162.00	3.1	6,620	0.05%
2021/12/14	5	165.90	3.2	166.23	165.00	1.8	6,602	0.03%
2021/12/13	16	169.81	18.4	169.93	168.50	-2.4	6,603	-0.04%
2021/12/10	19.4	167.23	13.2	166.95	166.00	6.2	6,516	0.09%
2021/12/09	8	168.25	8.3	168.81	169.00	-0.3	6,489	0.00%
2021/12/08	8.1	166.86	10.1	167.10	166.00	-2	6,436	-0.03%
2021/12/07	4	164.00	5.1	164.49	165.50	-1.1	6,373	-0.02%
2021/12/06	5.2	159.33	2.4	160.13	163.50	2.9	6,329	0.05%
2021/12/03	0	162.00	19	161.50	161.50	-19	6,288	-0.30%
2021/12/02	11	161.23	6.1	162.40	161.00	4.9	6,285	0.08%
2021/12/01	8.1	164.13	3	163.83	164.50	5.1	6,292	0.08%
2021/11/30	11.3	166.03	13.1	166.09	163.00	-1.9	6,287	-0.03%
2021/11/29	1	157.00	9	161.67	161.50	-8	6,225	-0.13%
2021/11/26	4	160.63	0	0.00	162.00	4	6,210	0.06%
2021/11/25	3	162.67	3	163.33	163.00	0	6,263	0.00%
2021/11/24	0	161.00	7	162.14	162.50	-7	6,286	-0.11%
2021/11/23	6	160.42	7.2	160.72	161.00	-1.2	6,286	-0.02%
2021/11/22	4.1	166.23	5	165.70	165.00	-0.9	6,284	-0.01%
2021/11/19	7.1	166.62	21	165.93	166.00	-13.9	6,294	-0.22%
2021/11/18	13	164.38	10	163.65	161.00	3	6,244	0.05%
2021/11/17	8	160.63	5	162.00	162.50	3	6,236	0.05%
2021/11/16	2	163.25	5.1	163.58	163.00	-3.1	6,330	-0.05%
2021/11/15	3.1	161.31	10.1	162.48	161.00	-7	6,365	-0.11%
2021/11/12	19.1	159.29	44.1	160.24	158.50	-25	6,448	-0.39%
2021/11/11	35.2	165.10	11	165.00	165.00	24.2	6,326	0.38%
2021/11/10	42.6	166.81	46.6	168.68	166.50	-4	6,251	-0.06%
2021/11/09	24	161.31	30.2	161.54	159.50	-6.2	5,934	-0.10%
2021/11/08	65.2	155.59	48	157.08	158.00	17.2	5,735	0.30%
2021/11/05	25.1	152.08	47.1	152.73	151.50	-22	5,579	-0.40%
2021/11/04	15.4	149.11	12	149.88	152.00	3.4	5,475	0.06%
2021/11/03	0	0.00	1.1	144.55	145.00	-1.1	5,328	-0.02%
2021/11/02	1	142.50	1	143.50	143.50	0	5,243	0.00%
2021/11/01	6	142.00	7	142.36	142.00	-1	5,174	-0.02%
2021/10/29	1	140.00	0.6	140.00	140.00	0.4	5,147	0.01%
2021/10/27	1	141.50	2	140.50	140.50	-1	5,198	-0.02%
2021/10/26	1.2	140.75	1	141.50	142.50	0.2	5,212	0.00%
2021/10/25	2	140.00	0.1	140.00	141.00	2	5,194	0.04%
2021/10/22	1	139.50	0	0.00	140.50	1	5,233	0.02%
2021/10/21	21.7	142.46	18.1	143.06	140.50	3.6	5,261	0.07%
2021/10/20	0	0.00	1	142.50	142.00	-1	5,237	-0.02%
2021/10/19	8	141.44	8	141.69	142.00	0	5,259	0.00%
2021/10/18	55	142.85	34.1	142.37	144.00	20.9	5,279	0.40%
2021/10/15	0	0.00	2	138.75	138.50	-2	5,137	-0.04%
2021/10/14	9	138.94	5	140.30	137.00	4	5,113	0.08%
2021/10/13	2.1	138.98	3.4	138.73	139.00	-1.3	5,117	-0.03%
2021/10/12	22	137.32	18	137.19	136.50	4	5,116	0.08%
2021/10/08	16	137.56	14	138.82	137.00	2	5,020	0.04%
2021/10/07	3	134.67	4	134.63	135.50	-1	4,780	-0.02%
2021/10/06	1	126.50	3	129.01	127.00	-2	4,688	-0.04%
2021/10/05	6	128.75	11	128.18	128.00	-5	4,750	-0.11%
2021/10/04	2	127.76	3	129.83	127.00	-1	4,788	-0.02%
2021/10/01	0	127.00	0	0.00	127.00	0	4,784	0.00%
2021/09/30	4	128.64	0	0.00	129.50	4	4,784	0.08%
2021/09/29	2	129.00	1	128.00	129.00	1	4,771	0.02%
2021/09/28	3.2	130.78	2	131.50	131.00	1.2	4,752	0.03%
2021/09/27	3.2	139.09	1	141.44	137.50	2.2	4,746	0.05%
2021/09/24	4	144.74	2	144.00	143.00	2	4,721	0.04%
2021/09/23	13	143.50	13	144.35	145.00	0	4,712	0.00%
2021/09/22	0	0.00	13	136.65	139.50	-13	4,684	-0.28%
2021/09/17	1	139.50	1	137.51	139.00	0	4,732	0.00%
2021/09/16	5	137.00	6	137.83	138.50	-1	4,844	-0.02%
2021/09/15	2	137.50	1	136.50	136.50	1	4,885	0.02%
2021/09/14	1.3	138.50	1	139.50	138.50	0.3	4,958	0.01%
2021/09/13	23	138.50	2	139.00	139.00	21	5,063	0.42%
2021/09/10	0.1	138.00	0	0.00	138.50	0.1	5,085	0.00%
2021/09/09	5	135.50	6	136.08	138.50	-1	5,212	-0.02%
2021/09/08	7	136.14	17	136.06	135.00	-10	5,213	-0.19%
2021/09/07	5	138.00	10	138.10	137.50	-5	5,194	-0.10%
2021/09/06	3	137.17	1.1	136.07	136.50	2	5,204	0.04%
2021/09/03	10	134.20	6	133.75	136.00	4	5,199	0.08%
2021/09/02	0.1	134.00	3	135.00	133.50	-3	5,201	-0.06%
2021/09/01	6	131.41	5	132.00	132.50	1	5,203	0.02%
2021/08/31	2	129.50	3	130.67	130.50	-1	5,182	-0.02%
2021/08/30	1	129.02	1	129.00	130.00	0	5,138	0.00%
2021/08/27	2	127.50	3	127.83	127.50	-1	5,152	-0.02%
2021/08/26	8	127.69	9	127.89	127.50	-1	5,216	-0.02%
2021/08/25	4	126.38	5	126.90	127.00	-1	5,263	-0.02%
2021/08/24	18	125.06	8.4	124.67	124.50	9.6	5,282	0.18%
2021/08/23	3	119.50	2	119.00	119.50	1	5,215	0.02%
2021/08/20	4.6	123.03	6	121.83	122.50	-1.4	5,173	-0.03%
2021/08/19	5	125.70	13.1	125.69	123.50	-8.1	5,170	-0.16%
2021/08/18	3	124.67	1	126.00	126.00	2	5,135	0.04%
2021/08/17	15	133.70	13	133.08	129.50	2	5,038	0.04%
2021/08/16	0	0.00	0.1	140.00	139.00	-0.1	4,931	0.00%
2021/08/13	3	138.00	0	0.00	137.50	3	4,965	0.06%
2021/08/12	0	142.00	1	141.51	141.50	-1	5,069	-0.02%
2021/08/11	3	142.00	1	140.56	142.00	2	5,144	0.04%
2021/08/10	13	147.57	27	146.07	143.50	-14	5,179	-0.27%
2021/08/09	24	150.31	5	151.80	151.00	19	5,211	0.36%
2021/08/06	5	149.00	0	0.00	148.50	5	5,275	0.09%
2021/08/05	3	147.00	0	0.00	147.50	3	5,425	0.06%
2021/08/04	0	0.00	2	150.00	150.00	-2	5,570	-0.04%
2021/08/03	9	148.61	15	148.40	147.50	-6	5,683	-0.11%
2021/08/02	0	0.00	1	149.50	151.00	-1	5,732	-0.02%
2021/07/30	1	148.00	0	0.00	148.00	1	5,818	0.02%
2021/07/29	4	146.88	1	147.50	147.00	3	6,015	0.05%
2021/07/28	0	0.00	3	147.01	148.50	-3	6,258	-0.05%
2021/07/27	8	151.75	5	152.60	150.00	3	6,577	0.05%
2021/07/26	4	147.25	1	149.00	148.50	3	6,820	0.04%
2021/07/23	3	144.17	1	143.00	143.00	2	6,867	0.03%
2021/07/22	12	145.67	4	148.00	146.00	8	6,866	0.12%
2021/07/21	5	147.20	1	146.00	145.50	4	6,844	0.06%
2021/07/20	1	150.00	2	150.50	150.00	-1	6,846	-0.01%
2021/07/19	3	151.17	1	150.50	151.50	2	6,893	0.03%
2021/07/16	2	153.00	4	154.00	153.50	-2	6,963	-0.03%
2021/07/15	1	153.50	1	154.50	154.00	0	7,055	0.00%
2021/07/14	3	150.83	3	152.83	151.00	0	7,073	0.00%
2021/07/13	3	151.68	2	153.50	152.00	1	7,141	0.01%
2021/07/12	6.1	151.66	0	0.00	151.50	6.1	7,307	0.08%
2021/07/09	4.1	154.92	0	0.00	154.50	4.1	7,309	0.06%
2021/07/08	1	158.50	2.4	159.48	158.00	-1.3	7,358	-0.02%
2021/07/07	10.1	157.86	0.2	160.00	158.50	9.9	7,439	0.13%
2021/07/06	4.3	158.08	0	0.00	157.50	4.3	7,466	0.06%
2021/07/05	3.2	156.41	5	157.50	158.50	-1.8	7,527	-0.02%
2021/07/02	8.1	155.13	5	155.20	154.00	3.1	7,555	0.04%
2021/07/01	3	159.17	0	0.00	158.00	3	7,507	0.04%
2021/06/30	2	157.00	0	0.00	157.50	2	7,509	0.03%
2021/06/29	8	158.38	3	157.17	157.00	5	7,474	0.07%
2021/06/28	8.1	158.95	2	160.00	160.00	6.1	7,504	0.08%
2021/06/25	13.1	158.89	9.2	159.72	158.50	3.9	7,468	0.05%
2021/06/24	6.2	162.71	1	165.00	162.50	5.2	7,353	0.07%
2021/06/23	16	166.59	7	166.14	165.00	9	7,306	0.12%
2021/06/22	9	171.72	3.2	178.69	169.50	5.8	7,304	0.08%
2021/06/21	5	177.30	1.1	175.14	178.50	3.9	7,289	0.05%
2021/06/18	16.1	181.35	17.1	180.40	181.00	-1	7,364	-0.01%
2021/06/17	1	171.50	1	172.00	172.00	0	7,308	0.00%
2021/06/16	1.2	170.83	2	171.75	170.50	-0.8	7,340	-0.01%
2021/06/15	1	170.00	3	169.17	169.50	-2	7,380	-0.03%
2021/06/11	6.2	169.02	1	172.00	167.00	5.2	7,414	0.07%
2021/06/10	3	171.83	5.3	172.57	172.00	-2.3	7,536	-0.03%
2021/06/09	3	170.00	1	168.50	169.00	2	7,640	0.03%
2021/06/08	2	171.25	0	0.00	170.00	2	7,629	0.03%
2021/06/07	2	169.50	3.3	169.23	171.00	-1.3	7,749	-0.02%
2021/06/04	4	170.38	0	0.00	170.00	4	7,787	0.05%
2021/06/03	3	172.00	7	173.36	175.00	-4	7,806	-0.05%
2021/06/02	10.1	170.26	3.2	170.03	170.00	6.8	7,772	0.09%
2021/06/01	8	168.63	5	168.90	171.50	3	7,766	0.04%
2021/05/31	6	163.25	3	162.50	165.50	3	7,751	0.04%
2021/05/28	2	167.25	0	0.00	166.50	2	7,765	0.03%
2021/05/27	3	164.67	4.1	164.88	167.00	-1.1	7,817	-0.01%
2021/05/26	6	167.25	5.1	167.09	164.00	0.9	7,849	0.01%
2021/05/25	6.5	168.11	6	168.50	168.50	0.5	7,953	0.01%
2021/05/24	6	161.67	6	162.42	164.50	0	8,131	0.00%
2021/05/21	5	164.80	6	167.42	164.50	-1	8,475	-0.01%
2021/05/20	21.2	164.14	22	166.25	165.00	-0.8	8,555	-0.01%
2021/05/19	5	173.80	18	175.81	170.50	-13	8,443	-0.15%
2021/05/18	21.1	174.83	8	174.38	176.00	13.1	8,430	0.16%
2021/05/17	3	163.67	2	165.50	166.00	1	8,538	0.01%
2021/05/14	8	171.62	6	171.17	170.00	2	8,453	0.02%
2021/05/13	9	168.17	9	167.22	170.00	0	8,377	0.00%
2021/05/12	12	163.47	14.3	166.28	168.00	-2.2	8,232	-0.03%
2021/05/11	8.2	178.40	28.5	179.78	174.00	-20.4	8,105	-0.25%
2021/05/10	11.1	189.73	10.1	189.10	191.00	1	7,974	0.01%
2021/05/07	23	190.09	7	187.64	190.00	16	7,947	0.20%
2021/05/06	19.6	188.92	11	188.95	187.50	8.6	7,879	0.11%
2021/05/05	51	197.25	45.2	196.99	194.00	5.8	7,712	0.08%
2021/05/04	37.2	193.05	37.4	194.04	191.00	-0.3	7,476	0.00%
2021/05/03	15.7	192.83	14	189.43	188.00	1.7	7,171	0.02%
2021/04/29	11	181.14	16	181.56	184.50	-5	6,908	-0.07%
2021/04/28	8	178.56	5	176.10	177.50	3	6,811	0.04%
2021/04/27	6	180.17	15	179.40	179.00	-9	6,813	-0.13%
2021/04/26	10	175.80	8	175.81	176.50	2	6,770	0.03%
2021/04/23	6.1	172.42	11	173.27	175.00	-4.9	6,745	-0.07%
2021/04/22	22	171.77	14	172.36	171.00	8	6,729	0.12%
2021/04/21	26	168.90	24.2	170.20	171.00	1.8	6,737	0.03%
2021/04/20	6	169.83	2.6	170.01	169.50	3.4	6,784	0.05%
2021/04/19	3	170.84	4	172.75	171.00	-1	6,803	-0.01%
2021/04/16	19.7	177.42	27	177.67	178.50	-7.4	6,742	-0.11%
2021/04/15	12.3	169.12	8.1	168.96	170.00	4.2	6,588	0.06%
2021/04/14	5.1	163.43	8.1	164.30	165.00	-3	6,532	-0.05%
2021/04/13	6	162.77	4.1	161.96	160.00	1.9	6,463	0.03%
2021/04/12	10	167.15	7	166.50	166.00	3	6,409	0.05%
2021/04/09	5	168.20	4	168.25	170.00	1	6,402	0.02%
2021/04/08	3	167.00	3.1	166.69	167.00	-0.1	6,382	0.00%
2021/04/07	3	168.83	1	169.50	169.00	2	6,347	0.03%
2021/04/06	8	173.75	6	170.92	171.00	2	6,337	0.03%
2021/04/01	2	173.00	1	175.00	173.00	1	6,321	0.02%
2021/03/31	11	174.90	9	172.67	174.00	2	6,297	0.03%
2021/03/30	4	169.75	6	168.92	171.00	-2	6,208	-0.03%
2021/03/29	3	166.00	4	166.88	166.50	-1	6,173	-0.02%
2021/03/26	7	165.86	7	166.14	166.00	0	6,203	0.00%
2021/03/25	10	164.30	13.3	164.78	166.00	-3.3	6,182	-0.05%
2021/03/24	6	163.08	7	163.79	163.00	-1	6,215	-0.02%
2021/03/23	8.3	162.14	13	165.50	162.00	-4.7	6,157	-0.08%
2021/03/22	6	164.33	5	165.70	165.50	1	6,065	0.02%
2021/03/19	1	159.50	2	160.50	160.50	-1	6,031	-0.02%
2021/03/18	5	164.90	11.1	164.72	163.50	-6.1	5,993	-0.10%
2021/03/17	5	161.70	9	162.17	162.50	-4	5,945	-0.07%
2021/03/16	9.1	162.43	9.4	161.43	160.00	-0.3	5,937	-0.01%
2021/03/15	17.1	156.34	33.1	155.63	159.00	-16.1	5,786	-0.28%
2021/03/12	6.1	151.33	1	153.00	151.00	5.1	5,700	0.09%
2021/03/11	7	151.71	14	152.21	153.50	-7	5,784	-0.12%
2021/03/10	11	147.82	8.1	146.88	147.00	3	5,684	0.05%
2021/03/09	6	146.75	6	147.58	148.00	0	5,660	0.00%
2021/03/08	2	148.00	3	146.50	148.00	-1	5,654	-0.02%
2021/03/05	3	143.00	16	145.13	145.50	-13	5,664	-0.23%
2021/03/04	12	147.92	1	146.00	145.00	11	5,686	0.19%
2021/03/03	11	147.73	6.1	147.84	149.50	4.9	5,715	0.09%
2021/03/02	2	150.50	8	148.88	145.50	-6	5,665	-0.11%
2021/02/26	14.1	149.35	58	150.06	149.00	-43.9	5,582	-0.79%
2021/02/25	26.3	156.31	10.2	154.85	154.00	16.2	5,457	0.30%
2021/02/24	39.1	157.88	30.1	158.05	156.00	9	5,324	0.17%
2021/02/23	16.2	156.09	30.2	159.12	161.50	-14.1	5,083	-0.28%
2021/02/22	49.3	145.60	18	147.14	147.00	31.3	4,758	0.66%
2021/02/19	10.2	140.94	5	139.30	141.00	5.2	4,604	0.11%
2021/02/18	13	140.42	6	141.00	141.00	7	4,579	0.15%
2021/02/17	32	143.06	19	144.08	142.00	13	4,535	0.29%
2021/02/05	0	0.00	1	133.50	134.00	-1	4,347	-0.02%
2021/01/29	0	0.00	1	134.00	130.50	-1	4,502	-0.02%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/27	1	137.00	0	0.00	137.00	1	4,403	0.02%
2021/01/26	0	0.00	0	136.00	134.50	0	4,363	0.00%
2021/01/25	4	136.25	5	137.00	136.00	-1	4,396	-0.02%
2021/01/22	0.1	132.99	2	131.50	133.50	-1.9	4,414	-0.04%
2021/01/21	0	0.00	1	128.00	129.00	-1	4,377	-0.02%
2021/01/20	12.1	131.08	13	127.65	127.50	-0.9	4,407	-0.02%
2021/01/19	1	132.00	2	132.25	132.50	-1	4,364	-0.02%
2021/01/18	2	130.75	1.1	131.52	131.00	1	4,334	0.02%
2021/01/15	1	135.00	2	136.00	134.00	-1	4,335	-0.02%
2021/01/14	4	140.88	10	140.20	140.00	-6	4,380	-0.14%
2021/01/13	35	138.04	73.5	137.27	138.00	-38.5	4,308	-0.89%
2021/01/12	11	131.05	2	130.50	130.50	9	4,156	0.22%
2021/01/11	5	128.00	3	128.50	128.50	2	4,119	0.05%
2021/01/08	1	131.00	2	130.75	131.50	-1	4,124	-0.02%
2021/01/07	0	0.00	1	130.00	129.00	-1	4,145	-0.02%
2021/01/06	3	130.00	5	129.30	128.50	-2	4,183	-0.05%
2021/01/05	4	130.50	4.1	130.52	130.00	-0.1	4,189	0.00%
2021/01/04	11	132.95	2.1	133.00	133.50	8.9	4,218	0.21%
2020/12/31	12	132.88	3	132.83	132.50	9	4,258	0.21%
2020/12/30	2.1	128.74	12	128.79	130.00	-9.9	4,232	-0.23%
2020/12/29	19	128.66	4	128.50	128.50	15	4,247	0.35%
2020/12/28	3	126.50	4	128.50	127.50	-1	4,287	-0.02%
2020/12/25	4	125.63	4	126.00	125.50	0	4,335	0.00%
2020/12/24	7	125.79	5	126.30	125.00	2	4,395	0.05%
2020/12/23	4	125.88	10	125.15	125.00	-6	4,434	-0.14%
2020/12/22	6	128.42	6	128.58	126.00	0	4,497	0.00%
2020/12/21	1	133.00	0.1	131.50	132.00	0.9	4,566	0.02%
2020/12/18	21	135.50	24	135.10	133.00	-3	4,594	-0.07%
2020/12/17	2	132.50	6.6	133.05	132.50	-4.6	4,497	-0.10%
2020/12/16	2	130.00	2	130.75	130.00	0	4,492	0.00%
2020/12/15	4.1	131.51	7	131.07	130.00	-2.9	4,663	-0.06%
2020/12/14	1.2	129.00	1.2	130.50	129.00	0	4,634	0.00%
2020/12/11	1	132.50	2.1	131.49	132.50	-1.1	4,702	-0.02%
2020/12/10	4	132.75	2	133.25	131.00	2	4,714	0.04%
2020/12/09	1	129.00	2	130.50	132.00	-1	4,693	-0.02%
2020/12/08	7	132.36	3	132.00	131.50	4	4,710	0.09%
2020/12/07	8.5	131.71	14	130.43	132.50	-5.5	4,713	-0.12%
2020/12/04	1	126.50	0	0.00	126.50	1	4,670	0.02%
2020/12/03	1	128.50	2	128.75	128.00	-1	4,754	-0.02%
2020/12/02	2	128.75	11	128.50	128.00	-9	4,873	-0.18%
2020/12/01	12	127.21	5.1	127.41	127.50	6.9	5,154	0.13%
2020/11/30	5	126.20	1	126.00	125.00	4	5,594	0.07%
2020/11/27	4	127.00	2.3	127.72	127.00	1.7	5,848	0.03%
2020/11/26	0	0.00	3	124.17	124.50	-3	5,941	-0.05%
2020/11/25	4	122.13	1	122.50	122.00	3	6,139	0.05%
2020/11/24	1	121.00	3	121.83	121.50	-2	6,185	-0.03%
2020/11/23	1	123.50	5	123.50	123.50	-4	6,211	-0.06%
2020/11/20	1	122.00	1	122.50	123.50	0	6,205	0.00%
2020/11/19	1	123.00	2	123.50	123.00	-1	6,232	-0.02%
2020/11/18	1	120.50	0	0.00	121.00	1	6,294	0.02%
2020/11/17	2.1	119.58	3	120.17	121.00	-0.9	6,430	-0.01%
2020/11/16	3	118.33	2	118.25	118.50	1	6,509	0.02%
2020/11/13	6	116.83	1	117.00	117.00	5	6,617	0.08%
2020/11/12	1	114.00	2	115.00	115.00	-1	6,695	-0.01%
2020/11/11	1	117.50	1.8	118.22	117.50	-0.8	6,830	-0.01%
2020/11/10	14	115.43	13.2	114.05	113.50	0.8	6,838	0.01%
2020/11/06	0	0.00	3	120.50	119.50	-3	6,914	-0.04%
2020/11/05	0	119.00	1	118.00	118.50	-1	6,953	-0.01%
2020/11/04	1	116.50	4	119.00	119.00	-3	7,041	-0.04%
2020/11/03	1	116.50	5	117.40	117.50	-4	7,087	-0.06%
2020/11/02	1	115.50	0	0.00	115.50	1	7,181	0.01%
2020/10/30	12	117.25	9	116.33	115.00	3	7,205	0.04%
2020/10/29	2	119.00	3	120.00	121.00	-1	7,170	-0.01%
2020/10/28	1	123.00	4	122.75	123.00	-3	7,199	-0.04%
2020/10/27	4	121.63	2	121.75	121.50	2	7,209	0.03%
2020/10/26	0	0.00	3	124.17	123.50	-3	7,260	-0.04%
2020/10/23	3	122.50	1	124.50	122.50	2	7,349	0.03%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	4	123.25	3	125.50	122.50	1	7,553	0.01%
2020/10/20	2	123.50	1	124.00	124.00	1	7,641	0.01%
2020/10/19	2	123.50	0	0.00	124.00	2	7,700	0.03%
2020/10/16	5	123.00	5	123.10	123.50	0	7,750	0.00%
2020/10/15	12	124.88	6	124.92	123.50	6	7,808	0.08%
2020/10/14	8	127.56	4	128.13	128.00	4	7,795	0.05%
2020/10/13	6	127.83	7	128.64	129.00	-1	7,918	-0.01%
2020/10/12	15	127.50	15	127.23	130.00	0	8,061	0.00%
2020/10/08	6	128.75	5	129.20	128.50	1	8,098	0.01%
2020/10/07	4	130.38	3	131.00	130.00	1	8,287	0.01%
2020/10/06	13	129.15	4	131.13	130.00	9	8,379	0.11%
2020/10/05	6	130.33	3	130.50	130.50	3	8,439	0.04%
2020/09/30	2	131.50	3	132.83	133.00	-1	8,511	-0.01%
2020/09/29	3	131.00	13	132.04	132.00	-10	8,577	-0.12%
2020/09/28	6	130.75	6	131.00	132.50	0	8,622	0.00%
2020/09/25	18	128.36	17	129.15	128.00	1	8,641	0.01%
2020/09/24	20	129.13	12	130.67	127.00	8	8,724	0.09%
2020/09/23	5	134.90	4	135.13	135.50	1	8,671	0.01%
2020/09/22	6	135.17	6	136.25	135.00	0	8,733	0.00%
2020/09/21	6	138.17	2	137.50	137.00	4	8,723	0.05%
2020/09/18	2	140.75	0	0.00	140.50	2	8,727	0.02%
2020/09/17	1	140.00	2	139.50	138.50	-1	8,580	-0.01%
2020/09/16	3	139.33	4	140.75	139.00	-1	8,585	-0.01%
2020/09/15	5	138.00	7	138.36	137.00	-2	8,539	-0.02%
2020/09/14	1	137.50	0	0.00	137.50	1	8,571	0.01%
2020/09/11	6	133.25	10	135.20	136.00	-4	8,568	-0.05%
2020/09/10	9	133.83	8	135.31	135.00	1	8,586	0.01%
2020/09/09	5	132.40	4	132.75	135.00	1	8,535	0.01%
2020/09/08	8	134.69	8	134.81	134.50	0	8,478	0.00%
2020/09/07	18	139.56	11	139.05	136.00	7	8,409	0.08%
2020/09/04	24	145.38	10	146.15	144.50	14	8,298	0.17%
2020/09/03	35	147.99	68	146.60	150.50	-33	8,021	-0.41%
2020/09/02	53	140.96	42	141.07	138.50	11	7,570	0.15%
2020/09/01	16	134.59	16	134.34	135.00	0	7,358	0.00%
2020/08/31	18	133.06	20	133.48	135.50	-2	7,339	-0.03%
2020/08/28	4	139.00	5	138.00	138.00	-1	7,214	-0.01%
2020/08/27	3	140.17	2	140.25	140.50	1	7,219	0.01%
2020/08/26	5	142.50	2	143.00	143.00	3	7,178	0.04%
2020/08/25	2	144.00	2	143.75	145.50	0	7,157	0.00%
2020/08/24	11	143.64	4	145.25	141.00	7	7,151	0.10%
2020/08/21	9	146.72	1	148.50	149.00	8	7,095	0.11%
2020/08/20	6	142.25	7	141.93	141.00	-1	7,054	-0.01%
2020/08/19	5	150.00	6	152.33	145.50	-1	6,950	-0.01%
2020/08/18	18	149.08	8	149.19	149.00	10	6,894	0.15%
2020/08/17	6	147.92	8	149.13	148.50	-2	6,863	-0.03%
2020/08/14	14	142.21	14	143.61	144.00	0	6,781	0.00%
2020/08/13	15	141.27	22	140.11	142.00	-7	6,789	-0.10%
2020/08/12	5	134.10	6	134.58	136.00	-1	6,739	-0.01%
2020/08/11	6	135.67	17	134.82	137.00	-11	6,760	-0.16%
2020/08/10	18	135.75	13	133.96	133.00	5	6,849	0.07%
2020/08/07	7	137.43	5	137.70	138.00	2	6,979	0.03%
2020/08/06	15	137.20	23	137.87	136.50	-8	7,225	-0.11%
2020/08/05	19	135.55	15	136.20	137.50	4	7,387	0.05%
2020/08/04	9	133.17	2	133.75	134.50	7	7,357	0.10%
2020/08/03	3	130.17	7	130.93	131.00	-4	7,332	-0.05%
2020/07/31	5	129.90	3	130.50	130.50	2	7,287	0.03%
2020/07/30	14	131.18	14	131.21	132.50	0	7,232	0.00%
2020/07/29	10	128.00	10.3	128.43	129.50	-0.3	7,176	0.00%
2020/07/28	20	128.13	11	128.55	128.50	9	7,109	0.13%
2020/07/27	24	132.23	22	131.23	130.00	2	6,952	0.03%
2020/07/24	17	136.03	13	134.92	134.50	4	6,800	0.06%
2020/07/23	8	136.94	6	137.50	137.00	2	6,685	0.03%
2020/07/22	9	134.06	20	134.70	135.50	-11	6,599	-0.17%
2020/07/21	10	132.75	17	133.35	132.50	-7	6,537	-0.11%
2020/07/20	12	128.04	9	129.17	130.00	3	6,451	0.05%
2020/07/17	26	132.21	15	130.83	130.00	11	6,400	0.17%
2020/07/16	32	130.25	32	130.50	131.00	0	6,258	0.00%
2020/07/15	9	126.56	12	126.79	126.00	-3	6,109	-0.05%
2020/07/14	13	125.08	31	124.50	126.00	-18	6,104	-0.29%
2020/07/13	32	122.55	30	122.87	120.50	2	5,876	0.03%
2020/07/10	8	118.69	13	119.62	118.00	-5	5,812	-0.09%
2020/07/09	12	119.33	18	117.69	120.00	-6	5,729	-0.10%
2020/07/08	21	115.62	18	116.28	116.00	3	5,607	0.05%
2020/07/07	32	119.30	20	118.18	118.00	12	5,478	0.22%
2020/07/06	5	118.10	12	118.25	119.50	-7	5,391	-0.13%
2020/07/03	16	117.63	6	117.67	115.50	10	5,364	0.19%
2020/07/02	10	112.70	14	111.75	113.00	-4	5,249	-0.08%
2020/07/01	4	112.38	10	111.20	112.00	-6	5,198	-0.12%
2020/06/30	3	105.83	3	107.17	107.50	0	5,204	0.00%
2020/06/29	2	104.25	4	106.25	106.50	-2	5,257	-0.04%
2020/06/24	2	106.00	3	106.17	106.50	-1	5,260	-0.02%
2020/06/23	0	0.00	6	106.67	106.00	-6	5,257	-0.11%
2020/06/22	1	105.00	5	105.10	105.00	-4	5,273	-0.08%
2020/06/19	7	103.36	3	104.67	102.50	4	5,292	0.08%
2020/06/18	1	102.00	5	104.11	104.50	-4	5,244	-0.08%
2020/06/17	7	101.71	5	103.40	103.00	2	5,220	0.04%
2020/06/16	2	103.25	1	103.00	103.50	1	5,229	0.02%
2020/06/15	2	102.50	0	0.00	101.50	2	5,305	0.04%
2020/06/12	3	101.33	3	101.33	103.50	0	5,331	0.00%
2020/06/11	10	103.85	8	103.56	102.50	2	5,351	0.04%
2020/06/10	2	104.75	0	0.00	105.50	2	5,338	0.04%
2020/06/09	1	105.00	3	107.00	107.50	-2	5,355	-0.04%
2020/06/08	29	109.02	23	106.52	106.00	6	5,362	0.11%
2020/06/05	23	111.48	25	112.06	111.50	-2	5,258	-0.04%
2020/06/04	42	108.21	44	108.60	108.00	-2	5,137	-0.04%
2020/06/03	5	105.10	9	105.44	106.00	-4	5,088	-0.08%
2020/06/02	4	104.13	7	104.07	104.00	-3	5,047	-0.06%
2020/06/01	0	0.00	2	103.50	103.50	-2	5,039	-0.04%
2020/05/29	3	100.83	0	0.00	101.00	3	5,024	0.06%
2020/05/28	0	0.00	1	102.50	102.50	-1	5,014	-0.02%
2020/05/27	53	103.17	96	103.79	100.50	-43	4,993	-0.86%
2020/05/26	64	104.07	13	105.00	105.00	51	4,899	1.04%
2020/05/25	20	101.75	18	102.25	103.50	2	4,865	0.04%
2020/05/22	14	102.18	13	103.00	102.50	1	4,791	0.02%
2020/05/21	26	106.04	20	105.78	106.00	6	4,737	0.13%
2020/05/20	13	106.85	14	107.04	106.50	-1	4,676	-0.02%
2020/05/19	10	105.10	11	105.09	106.00	-1	4,699	-0.02%
2020/05/18	6	101.17	5	101.90	101.50	1	4,606	0.02%
2020/05/15	41	102.77	46	103.64	103.50	-5	4,557	-0.11%
2020/05/14	27	101.98	35	102.41	102.50	-8	4,414	-0.18%
2020/05/13	43	100.93	39	100.94	102.00	4	4,220	0.09%
2020/05/12	27	96.89	28	97.13	98.40	-1	3,995	-0.03%
2020/05/11	5	93.14	8	93.24	93.70	-3	3,784	-0.08%
2020/05/08	9	91.67	6	90.80	90.80	3	3,736	0.08%
2020/05/07	2	91.55	4	90.90	91.90	-2	3,744	-0.05%
2020/05/06	4	89.68	2	89.70	89.50	2	3,817	0.05%
2020/05/05	3	90.57	0	0.00	90.00	3	3,898	0.08%
2020/05/04	14	91.09	12.9	90.65	90.50	1.2	3,984	0.03%
2020/04/29	1	92.60	1	92.50	92.20	0	4,051	0.00%
2020/04/28	5	92.20	2	92.85	92.70	3	4,153	0.07%
2020/04/27	2	92.65	1	93.10	92.30	1	4,274	0.02%
2020/04/24	5	92.60	2	92.15	92.00	3	4,324	0.07%
2020/04/23	5	91.76	16	92.53	92.70	-11	4,399	-0.25%
2020/04/22	5	90.24	3	89.73	90.50	2	4,453	0.04%
2020/04/21	3	90.63	6	90.92	90.30	-3	4,502	-0.07%
2020/04/20	8	92.88	2	92.75	92.10	6	4,520	0.13%
2020/04/17	17	94.85	23	94.15	93.00	-6	4,520	-0.13%
2020/04/16	2	91.75	19	91.51	91.70	-17	4,530	-0.38%
2020/04/15	3	90.70	11	91.26	92.40	-8	4,508	-0.18%
2020/04/14	6	89.08	3	89.73	89.70	3	4,467	0.07%
2020/04/13	3	87.80	1	88.10	87.40	2	4,471	0.04%
2020/04/09	4	87.93	3	87.70	87.70	1	4,546	0.02%
2020/04/08	7	88.19	0	0.00	87.80	7	4,599	0.15%
2020/04/07	9	90.78	0	0.00	89.00	9	4,601	0.20%
2020/04/06	6	90.48	1	89.80	90.00	5	4,560	0.11%
2020/04/01	21	90.17	11	90.11	89.40	10	4,546	0.22%
2020/03/31	11	87.51	30	87.75	88.70	-19	4,463	-0.43%
2020/03/30	9	84.33	7	84.24	84.20	2	4,376	0.05%
2020/03/27	20	85.62	5	85.46	84.10	15	4,346	0.35%
2020/03/26	18	82.83	18	83.22	83.70	0	4,314	0.00%
2020/03/25	7.2	78.27	7	80.09	81.00	0.2	4,296	0.00%
2020/03/24	1	76.20	1	77.30	76.80	0	4,268	0.00%
2020/03/23	1	74.20	0	0.00	72.60	1	4,295	0.02%
2020/03/20	8	74.10	8	77.50	78.00	0	4,295	0.00%
2020/03/19	0	0.00	1	70.00	72.00	-1	4,235	-0.02%
2020/03/18	1	76.70	1	77.40	73.20	0	4,148	0.00%
2020/03/17	1	77.30	1	76.70	77.50	0	4,097	0.00%
2020/03/16	1	77.20	0	0.00	76.70	1	4,041	0.02%
2020/03/13	0	0.00	2	76.90	79.60	-2	4,000	-0.05%
2020/03/12	0	0.00	2	84.70	82.10	-2	3,920	-0.05%
2020/03/11	0	0.00	2	87.10	86.30	-2	3,876	-0.05%
2020/03/09	4	86.60	1	87.20	86.00	3	3,836	0.08%
2020/03/06	2	89.55	1	90.00	89.20	1	3,791	0.03%
2020/03/05	4	91.28	4	91.78	91.70	0	3,762	0.00%
2020/03/04	1	90.70	1	90.20	90.20	0	3,766	0.00%
2020/03/03	4	90.98	3	90.00	90.00	1	3,755	0.03%
2020/03/02	2	89.75	6	89.05	90.50	-4	3,696	-0.11%
2020/02/26	1	92.50	0	0.00	92.60	1	3,657	0.03%
2020/02/25	0	0.00	1	93.00	92.70	-1	3,649	-0.03%
2020/02/24	1	92.50	12	92.85	92.50	-11	3,645	-0.30%
2020/02/21	0	0.00	12	95.14	95.40	-12	3,635	-0.33%
2020/02/20	11	97.30	3	97.83	95.80	8	3,668	0.22%
2020/02/19	5	95.60	5	95.90	95.80	0	3,581	0.00%
2020/02/18	1	96.20	5	95.80	94.90	-4	3,595	-0.11%
2020/02/17	2	95.45	2	95.70	95.30	0	3,683	0.00%
2020/02/13	7	95.66	2	95.75	96.40	5	3,905	0.13%
2020/02/12	17	95.68	19	95.14	94.20	-2	3,843	-0.05%
2020/02/11	1	93.70	4	94.53	94.50	-3	3,778	-0.08%
2020/02/10	2	93.60	3	93.53	93.60	-1	3,793	-0.03%
2020/02/07	4	94.50	6	94.60	93.50	-2	3,782	-0.05%
2020/02/06	10	93.78	7	94.86	95.60	3	3,750	0.08%
2020/02/05	4	93.50	1	93.80	92.00	3	3,721	0.08%
2020/02/04	1	91.00	2	92.55	92.00	-1	3,638	-0.03%
2020/02/03	1	92.30	0	0.00	92.30	1	3,608	0.03%
2020/01/31	6	93.15	2	93.05	92.80	4	3,567	0.11%
2020/01/30	2	90.40	8	91.60	90.50	-6	3,503	-0.17%
2020/01/20	1.2	93.55	28	94.25	93.80	-26.8	3,431	-0.78%
2020/01/17	14	93.44	9	93.53	94.10	5	3,382	0.15%
2020/01/16	1	93.70	16	94.21	93.60	-15	3,356	-0.45%
2020/01/15	1	92.20	7	92.60	92.30	-6	3,335	-0.18%
2020/01/14	0.2	91.50	7	91.84	92.00	-6.8	3,307	-0.21%
2020/01/13	1	91.30	5	90.90	90.80	-4	3,276	-0.12%
2020/01/10	27	91.01	22	91.05	90.10	5	3,265	0.15%
2020/01/08	0	0.00	2	87.50	87.50	-2	3,168	-0.06%
2020/01/07	0	0.00	8	88.13	88.30	-8	3,170	-0.25%
2020/01/06	0.2	88.40	0	0.00	88.80	0.2	3,188	0.01%
2020/01/03	3	89.57	2	90.00	89.20	1	3,201	0.03%
2020/01/02	3.3	88.23	6	88.42	88.90	-2.7	3,160	-0.09%
2019/12/31	1	86.50	2.3	86.54	86.70	-1.3	3,110	-0.04%
2019/12/30	5	87.18	1	87.50	86.90	4	3,094	0.13%
2019/12/27	6	88.20	1	88.00	87.80	5	3,139	0.16%
2019/12/26	4	88.30	11	88.61	88.30	-7	3,150	-0.22%
2019/12/25	0	0.00	4	87.35	87.20	-4	3,165	-0.13%
2019/12/24	3	87.10	1	86.50	86.70	2	3,213	0.06%
2019/12/23	2	87.15	1	87.80	86.20	1	3,230	0.03%
2019/12/20	6.3	88.16	5.2	88.23	87.60	1.1	3,262	0.03%
2019/12/19	10	87.57	3	87.63	87.70	7	3,320	0.21%
2019/12/18	7	87.21	1	87.50	87.50	6	3,353	0.18%
2019/12/17	3	86.00	1	86.00	86.50	2	3,407	0.06%
2019/12/16	2	85.90	1	85.90	86.00	1	3,431	0.03%
2019/12/11	1	85.00	2	85.70	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	3	84.97	85.30	-3	3,488	-0.09%
2019/12/09	2	85.20	3	85.33	85.10	-1	3,515	-0.03%
2019/12/06	1	85.20	0	0.00	85.00	1	3,583	0.03%
2019/12/05	1	84.50	5	84.90	84.80	-4	3,617	-0.11%
2019/12/04	1	85.00	4	84.73	84.50	-3	3,681	-0.08%
2019/12/02	2.2	83.78	0	0.00	83.80	2.2	3,696	0.06%
2019/11/29	5.1	84.10	4	84.20	83.90	1.1	3,710	0.03%
2019/11/28	1	85.10	0	0.00	84.90	1	3,689	0.03%
2019/11/27	5	85.60	1	85.60	85.70	4	3,742	0.11%
2019/11/26	1	85.40	3	85.20	85.40	-2	3,765	-0.05%
2019/11/25	6.1	84.83	1	85.80	84.80	5.1	3,737	0.14%
2019/11/22	5	85.42	0	0.00	85.30	5	3,820	0.13%
2019/11/21	4	85.50	4	85.70	86.00	0	3,913	0.00%
2019/11/20	4	86.65	2	86.60	86.60	2	4,024	0.05%
2019/11/19	0	0.00	3	84.80	85.70	-3	4,108	-0.07%
2019/11/18	8	84.40	1	84.90	85.00	7	4,087	0.17%
2019/11/15	4	83.75	5	83.70	83.70	-1	4,151	-0.02%
2019/11/14	1	82.70	1	83.30	82.80	0	4,149	0.00%
2019/11/13	30	84.80	14	85.63	83.00	16	4,104	0.39%
2019/11/12	0	0.00	1	88.60	89.00	-1	3,894	-0.03%
2019/11/11	2	88.80	6	88.55	88.60	-4	3,948	-0.10%
2019/11/08	2	89.60	1	89.90	89.70	1	3,980	0.03%
2019/11/07	7	89.66	1	89.20	89.30	6	4,064	0.15%
2019/11/06	8	90.40	2	91.00	90.70	6	4,068	0.15%
2019/11/05	5	92.28	6	92.45	92.30	-1	4,089	-0.02%
2019/11/04	9	91.72	11	91.59	91.90	-2	4,078	-0.05%
2019/11/01	3	90.10	3	90.33	90.40	0	4,055	0.00%
2019/10/31	2.2	89.77	2	90.10	90.00	0.2	4,091	0.00%
2019/10/30	2	89.25	0	0.00	89.60	2	4,097	0.05%
2019/10/29	5	91.30	5	90.00	89.70	0	4,095	0.00%
2019/10/28	25	91.04	27	91.00	90.80	-2	4,082	-0.05%
2019/10/24	6	89.57	5	89.66	89.50	1	4,047	0.02%
2019/10/23	6	90.35	27	90.07	91.00	-21	4,019	-0.52%
2019/10/22	1	88.90	1	89.40	89.10	0	4,041	0.00%
2019/10/21	1	88.70	0	0.00	89.00	1	4,066	0.02%
2019/10/17	0	0.00	2	90.20	90.30	-2	4,127	-0.05%
2019/10/16	3	90.17	1	89.80	90.40	2	4,128	0.05%
2019/10/15	2	89.60	3	90.73	89.80	-1	4,137	-0.02%
2019/10/14	19	89.79	20	90.52	90.00	-1	4,155	-0.02%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	89.90	1	89.90	89.90	0	4,131	0.00%
2019/10/07	1	89.90	1	90.20	90.00	0	4,149	0.00%
2019/10/04	2	88.95	1	89.40	89.30	1	4,169	0.02%
2019/10/03	5	88.92	2	88.90	88.40	3	4,186	0.07%
2019/10/02	0	0.00	2	90.00	90.00	-2	4,206	-0.05%
2019/10/01	4	90.68	4	90.75	89.80	0	4,215	0.00%
2019/09/27	1	90.10	2	90.40	90.30	-1	4,243	-0.02%
2019/09/26	3	90.93	3	90.77	90.80	0	4,253	0.00%
2019/09/25	2	90.90	5	91.48	90.90	-3	4,371	-0.07%
2019/09/24	13.2	94.14	12	93.85	93.80	1.2	4,407	0.03%
2019/09/23	4	92.48	6	92.12	92.20	-2	4,350	-0.05%
2019/09/20	18	90.62	17	91.52	91.60	1	4,510	0.02%
2019/09/19	3	89.80	5	89.62	89.70	-2	4,449	-0.04%
2019/09/18	1	89.20	0	0.00	89.00	1	4,479	0.02%
2019/09/16	2	88.75	2	88.60	88.50	0	4,510	0.00%
2019/09/12	0	0.00	0.5	88.20	88.70	-0.5	4,535	-0.01%
2019/09/10	1	89.00	0	0.00	88.50	1	4,708	0.02%
2019/09/09	1	88.30	2	88.10	88.50	-1	4,677	-0.02%
2019/09/06	0	0.00	7	86.79	88.00	-7	4,689	-0.15%
2019/09/04	0	0.00	2	85.00	85.30	-2	4,627	-0.04%
2019/09/02	2	84.55	7	84.63	84.30	-5	4,679	-0.11%
2019/08/30	8	85.24	1	85.10	83.80	7	4,700	0.15%
2019/08/29	1	84.10	2	83.95	84.10	-1	4,679	-0.02%
2019/08/28	1	83.90	3	84.03	84.00	-2	4,725	-0.04%
2019/08/27	8	83.91	6	84.12	83.60	2	4,752	0.04%
2019/08/26	13	82.58	7	82.03	81.60	6	4,785	0.13%
2019/08/23	2	88.20	0	0.00	88.80	2	4,715	0.04%
2019/08/21	0	0.00	1	89.30	89.30	-1	4,550	-0.02%
2019/08/20	5	88.76	3	88.90	89.30	2	4,510	0.04%
2019/08/19	0	0.00	1	88.00	87.60	-1	4,428	-0.02%
2019/08/16	3	84.70	5	86.36	86.40	-2	4,427	-0.05%
2019/08/15	1	84.90	0	0.00	84.60	1	4,388	0.02%
2019/08/14	4	87.53	2	87.20	86.70	2	4,365	0.05%
2019/08/12	4	88.65	3.5	88.34	88.00	0.5	4,295	0.01%
2019/08/08	2	86.10	2	86.85	86.40	0	4,235	0.00%
2019/08/07	3	86.03	2	86.20	85.70	1	4,238	0.02%
2019/08/06	1	83.50	1	86.80	86.80	0	4,306	0.00%
2019/08/05	5	84.98	6	85.67	85.60	-1	4,319	-0.02%
2019/08/02	2	86.20	1	85.50	86.00	1	4,387	0.02%
2019/08/01	1	87.10	3	87.10	87.10	-2	4,422	-0.05%
2019/07/31	0	0.00	1	87.70	87.80	-1	4,442	-0.02%
2019/07/30	1	87.40	13	87.63	86.80	-12	4,449	-0.27%
2019/07/26	0	0.00	1	87.60	88.00	-1	4,491	-0.02%
2019/07/25	12	87.46	1	88.30	87.50	11	4,484	0.25%
2019/07/24	5	86.88	9	87.56	88.00	-4	4,512	-0.09%
2019/07/23	3	86.23	3	86.53	86.40	0	4,495	0.00%
2019/07/22	3	86.57	3	86.70	86.40	0	4,490	0.00%
2019/07/19	0.3	87.80	3	87.67	87.60	-2.7	4,558	-0.06%
2019/07/18	3	87.33	4	87.43	86.90	-1	4,524	-0.02%
2019/07/17	1	87.00	1	87.30	87.60	0	4,557	0.00%
2019/07/16	5	87.88	2	87.95	87.50	3	4,537	0.07%
2019/07/15	8	88.36	1	88.90	88.90	7	4,538	0.15%
2019/07/12	3	89.20	1	89.40	89.40	2	4,528	0.04%
2019/07/11	7	90.06	1	89.80	89.70	6	4,573	0.13%
2019/07/10	1	89.00	2	89.90	89.80	-1	4,598	-0.02%
2019/07/09	26	89.62	1	88.70	88.80	25	4,607	0.54%
2019/07/08	0	0.00	9	91.66	89.80	-9	4,615	-0.20%
2019/07/05	4.2	90.82	4	90.90	90.20	0.2	4,603	0.00%
2019/07/04	13	91.55	19	92.51	90.60	-6	4,668	-0.13%
2019/07/03	8	91.19	4.3	91.34	91.00	3.8	4,656	0.08%
2019/07/02	4	90.93	14	90.19	92.20	-10	4,738	-0.21%
2019/07/01	6	88.98	4	89.00	89.50	2	4,648	0.04%
2019/06/28	10	87.45	8	87.60	88.00	2	4,643	0.04%
2019/06/27	14	88.32	15	88.33	87.00	-1	4,799	-0.02%
2019/06/26	4	85.45	5	85.26	85.30	-1	4,780	-0.02%
2019/06/25	4	84.95	2	84.50	84.00	2	4,829	0.04%
2019/06/24	1	84.00	1	84.20	84.20	0	4,781	0.00%
2019/06/21	2	84.30	15	84.31	83.00	-13	4,797	-0.27%
2019/06/20	5	83.70	1	83.40	83.40	4	4,795	0.08%
2019/06/19	10	83.11	18	83.24	83.90	-8	4,999	-0.16%
2019/06/18	19	81.17	9	81.36	81.90	10	4,966	0.20%
2019/06/17	7	78.24	8	78.64	78.70	-1	4,926	-0.02%
2019/06/14	14	79.65	9	79.78	78.70	5	4,971	0.10%
2019/06/13	2	81.00	1	81.80	81.20	1	4,947	0.02%
2019/06/12	5	81.48	8	81.61	81.60	-3	5,045	-0.06%
2019/06/11	10	81.22	1	81.50	81.50	9	5,105	0.18%
2019/06/10	3	80.23	2	80.45	80.10	1	5,114	0.02%
2019/06/06	5	80.50	3	80.63	80.10	2	5,112	0.04%
2019/06/05	4	80.88	3	81.20	80.70	1	5,108	0.02%
2019/06/04	6	81.85	9	81.20	80.10	-3	5,121	-0.06%
2019/06/03	13	82.84	17	83.11	83.00	-4	5,112	-0.08%
2019/05/31	10	81.96	13	82.18	82.60	-3	5,110	-0.06%
2019/05/30	7	79.17	12	78.65	78.50	-5	5,047	-0.10%
2019/05/29	7	77.17	6	77.00	77.40	1	5,135	0.02%
2019/05/28	0	0.00	4	77.40	77.10	-4	5,222	-0.08%
2019/05/27	4	76.48	3	76.83	76.40	1	5,276	0.02%
2019/05/24	6	76.27	2	76.80	76.20	4	5,311	0.08%
2019/05/23	2	76.40	0	0.00	76.60	2	5,357	0.04%
2019/05/22	2.3	78.68	2	78.50	78.00	0.3	5,402	0.00%
2019/05/21	2	77.85	3	78.53	79.00	-1	5,526	-0.02%
2019/05/20	1	77.80	5	77.72	77.90	-4	5,587	-0.07%
2019/05/17	4	77.60	7	77.13	77.00	-3	5,737	-0.05%
2019/05/16	4	77.55	0	0.00	77.00	4	5,932	0.07%
2019/05/15	0	0.00	1	77.90	77.70	-1	6,104	-0.02%
2019/05/14	9.2	76.54	21	75.71	78.00	-11.8	6,372	-0.19%
2019/05/13	2	75.55	2	76.80	75.00	0	6,415	0.00%
2019/05/10	4	77.73	2	78.35	77.50	2	6,420	0.03%
2019/05/09	0.3	80.00	1	79.80	79.20	-0.7	6,372	-0.01%
2019/05/08	1	81.50	0	0.00	81.10	1	6,438	0.02%
2019/05/07	5	82.60	0	0.00	83.00	5	6,439	0.08%
2019/05/06	6	83.03	9	83.23	82.30	-3	6,463	-0.05%
2019/05/03	5	85.08	4	85.10	85.30	1	6,486	0.02%
2019/05/02	3	85.20	0	0.00	85.00	3	6,520	0.05%
2019/04/30	5	85.40	3	85.57	85.60	2	6,565	0.03%
2019/04/29	2	85.90	5	85.42	84.60	-3	6,755	-0.04%
2019/04/26	8	86.59	13	86.56	86.70	-5	6,832	-0.07%
2019/04/25	49	88.60	37	87.41	86.70	12	7,004	0.17%
2019/04/24	0	0.00	6	87.25	87.50	-6	6,939	-0.09%
2019/04/23	4	86.35	5	86.78	86.10	-1	7,064	-0.01%
2019/04/22	8	87.15	3	87.50	87.20	5	7,057	0.07%
2019/04/19	4	86.93	5	86.98	87.20	-1	7,127	-0.01%
2019/04/18	4	86.18	7	86.70	85.90	-3	7,214	-0.04%
2019/04/17	6	86.80	5	87.16	86.50	1	7,309	0.01%
2019/04/16	4	85.73	4	86.48	86.70	0	7,382	0.00%
2019/04/15	2	85.10	9	85.37	85.40	-7	7,505	-0.09%
2019/04/12	29	85.26	22	84.90	84.30	7	7,559	0.09%
2019/04/11	3	85.83	1	85.50	85.00	2	7,625	0.03%
2019/04/10	9	86.04	8	86.24	86.00	1	7,762	0.01%
2019/04/09	2	88.00	3	88.27	88.00	-1	7,766	-0.01%
2019/04/08	7	88.31	7	88.39	88.50	0	8,008	0.00%
2019/04/03	5	87.32	0	0.00	87.30	5	8,051	0.06%
2019/04/02	12	88.41	0	0.00	87.50	12	8,203	0.15%
2019/04/01	25	88.59	26	88.27	87.90	-1	8,399	-0.01%
2019/03/29	33	85.72	52	85.37	86.50	-19	8,234	-0.23%
2019/03/28	18	81.60	1	81.80	82.20	17	8,134	0.21%
2019/03/27	2	82.85	2	82.90	82.90	0	8,065	0.00%
2019/03/26	3	83.83	2	83.40	83.40	1	8,071	0.01%
2019/03/25	2	83.35	1	84.00	83.50	1	8,136	0.01%
2019/03/22	43	87.77	50	87.56	85.60	-7	8,122	-0.09%
2019/03/21	6	84.43	10	84.39	84.30	-4	7,898	-0.05%
2019/03/20	12	82.83	10	83.02	82.90	2	7,931	0.03%
2019/03/19	7	83.50	7	83.14	82.90	0	7,939	0.00%
2019/03/18	4.5	81.04	2	81.15	81.60	2.5	7,984	0.03%
2019/03/15	15	80.79	11	80.90	80.50	4	8,054	0.05%
2019/03/14	4	81.13	2	80.40	80.40	2	8,090	0.02%
2019/03/13	1	81.80	0	0.00	81.90	1	8,088	0.01%
2019/03/12	3	82.00	1	83.50	82.00	2	8,097	0.02%
2019/03/11	1	83.00	0	0.00	82.60	1	8,144	0.01%
2019/03/08	2	82.80	6	82.65	83.40	-4	8,290	-0.05%
2019/03/06	0	0.00	6	83.78	83.90	-6	8,620	-0.07%
2019/03/05	3	83.80	3	83.70	83.90	0	8,794	0.00%
2019/03/04	6	83.85	5	83.40	84.50	1	8,917	0.01%
2019/02/27	3	81.57	2	81.90	81.80	1	8,892	0.01%
2019/02/26	2	83.10	2	82.30	82.30	0	8,834	0.00%
2019/02/25	1	83.30	1	83.20	83.50	0	8,849	0.00%
2019/02/22	6	83.70	16.5	83.52	83.20	-10.5	8,940	-0.12%
2019/02/21	8	84.60	9	84.73	83.70	-1	9,017	-0.01%
2019/02/20	10	84.40	9	83.90	84.60	1	9,122	0.01%
2019/02/19	3	82.93	2	82.70	82.50	1	9,462	0.01%
2019/02/18	7	82.67	94	83.02	82.20	-87	9,522	-0.91%
2019/02/15	115	82.91	20	83.40	83.00	95	9,401	1.01%	大買/
2019/02/14	10	80.78	10	82.17	83.00	0	9,262	0.00%
2019/02/13	34	80.57	35	80.68	81.10	-1	9,180	-0.01%
2019/02/12	20	78.27	38	78.20	78.80	-18	8,928	-0.20%
2019/02/11	19	75.97	18	75.73	75.80	1	8,843	0.01%
2019/01/30	22	74.42	6	74.85	74.10	16	8,853	0.18%
2019/01/29	10	74.79	4	74.90	74.40	6	8,853	0.07%
2019/01/28	2	77.40	3	77.30	77.40	-1	8,772	-0.01%
2019/01/25	1	76.70	7	76.53	77.10	-6	8,838	-0.07%
2019/01/24	4	75.83	5	76.46	75.60	-1	8,931	-0.01%
2019/01/23	9	76.57	25	76.70	76.60	-16	9,007	-0.18%
2019/01/22	8	77.60	6	77.58	77.40	2	9,053	0.02%
2019/01/21	48	79.08	29	79.66	78.30	19	9,117	0.21%
2019/01/18	32	78.76	29	78.94	78.70	3	8,954	0.03%
2019/01/17	30	79.05	30	79.13	79.00	0	8,914	0.00%
2019/01/16	5	77.90	4	77.65	77.10	1	8,746	0.01%
2019/01/15	20	77.48	24	77.98	77.70	-4	8,808	-0.05%
2019/01/14	1	76.00	4	76.23	76.40	-3	8,731	-0.03%
2019/01/11	18	77.00	16	77.04	75.70	2	8,929	0.02%
2019/01/10	14	76.39	11	76.15	77.20	3	9,022	0.03%
2019/01/09	14	78.91	21	78.73	77.80	-7	8,961	-0.08%
2019/01/08	16	78.06	5	77.90	77.40	11	8,926	0.12%
2019/01/07	12	76.81	15	77.25	79.40	-3	8,893	-0.03%
2019/01/04	15	73.78	18	73.66	74.80	-3	8,775	-0.03%
2019/01/03	21	75.86	27	76.09	74.50	-6	8,883	-0.07%
2019/01/02	45	78.43	37	78.53	77.00	8	8,866	0.09%
2018/12/28	9	76.61	4	77.03	76.40	5	8,741	0.06%
2018/12/27	46	76.37	49	76.58	76.60	-3	8,787	-0.03%
2018/12/26	15	74.65	14	73.16	72.30	1	8,530	0.01%
2018/12/25	30	74.87	30	75.15	75.50	0	8,393	0.00%
2018/12/24	31	74.31	37	74.32	74.70	-6	8,280	-0.07%
2018/12/22	3	70.50	4	70.85	70.10	-1	8,043	-0.01%
2018/12/21	4	70.18	8	69.15	69.90	-4	8,101	-0.05%
2018/12/20	4	68.90	1	69.10	67.90	3	8,109	0.04%
2018/12/19	5	69.88	3	69.97	69.30	2	8,131	0.02%
2018/12/18	2	70.30	3	70.43	69.80	-1	8,160	-0.01%
2018/12/17	1	68.30	1	68.60	68.40	0	8,268	0.00%
2018/12/14	5	69.52	9	69.61	69.50	-4	8,282	-0.05%
2018/12/13	9	69.49	9	69.66	69.10	0	8,275	0.00%
2018/12/12	2	68.40	2	68.50	68.60	0	8,219	0.00%
2018/12/11	6	68.03	2	67.85	67.50	4	8,194	0.05%
2018/12/10	6	68.63	4	69.35	69.10	2	8,182	0.02%
2018/12/07	4	70.73	1	70.70	70.60	3	8,301	0.04%
2018/12/06	1	71.90	5	69.96	68.60	-4	8,443	-0.05%
2018/12/05	4	72.38	0	0.00	71.40	4	8,612	0.05%
2018/12/04	2	74.90	3	75.07	74.20	-1	8,662	-0.01%
2018/12/03	12	75.05	14	75.12	75.20	-2	8,688	-0.02%
2018/11/30	12	71.68	10	72.83	72.50	2	8,624	0.02%
2018/11/29	14	69.84	16	70.39	70.70	-2	8,499	-0.02%
2018/11/28	5	66.80	7	67.07	67.80	-2	8,339	-0.02%
2018/11/27	22	64.58	17	64.45	64.40	5	8,197	0.06%
2018/11/26	6	65.90	7	65.34	66.00	-1	8,058	-0.01%
2018/11/23	2	66.75	0	0.00	66.60	2	8,031	0.02%
2018/11/22	2	66.75	3	67.23	66.60	-1	8,058	-0.01%
2018/11/21	8	64.86	7	65.06	65.00	1	8,068	0.01%
2018/11/20	4	64.65	6	64.93	66.50	-2	8,072	-0.02%
2018/11/19	20	65.45	26	65.36	65.50	-6	8,024	-0.07%
2018/11/16	39	65.12	25	65.23	64.20	14	7,966	0.18%
2018/11/15	3	70.07	4	70.53	70.00	-1	7,692	-0.01%
2018/11/14	1	72.50	0	0.00	72.90	1	7,685	0.01%
2018/11/13	6	72.35	12	71.79	72.80	-6	7,718	-0.08%
2018/11/12	10	76.00	3	75.23	74.60	7	7,777	0.09%
2018/11/09	2	72.65	4	72.80	73.50	-2	7,805	-0.03%
2018/11/08	2	75.90	1	75.20	73.90	1	8,078	0.01%
2018/11/07	1	74.70	6	73.15	74.80	-5	8,081	-0.06%
2018/11/06	5.5	72.41	1	72.60	72.40	4.5	8,151	0.06%
2018/11/05	3	73.90	3	73.67	73.70	0	8,151	0.00%
2018/11/02	5	73.18	5	72.90	72.90	0	8,138	0.00%
2018/11/01	10	70.62	11	70.96	70.50	-1	8,162	-0.01%
2018/10/31	9	67.72	13	67.15	68.30	-4	8,129	-0.05%
2018/10/30	5	64.92	1	65.20	64.80	4	8,041	0.05%
2018/10/29	2	67.70	4	69.05	66.70	-2	8,015	-0.02%
2018/10/26	1	67.00	1	65.50	65.50	0	7,979	0.00%
2018/10/25	7	65.57	6	65.53	65.50	1	8,076	0.01%
2018/10/24	7	69.40	7	68.79	68.70	0	8,064	0.00%
2018/10/23	5	68.86	4	69.08	68.00	1	8,110	0.01%
2018/10/22	3	70.57	3	70.77	70.50	0	8,101	0.00%
2018/10/19	11	68.94	11	68.51	70.30	0	8,127	0.00%
2018/10/18	19	71.24	19	71.70	71.60	0	8,123	0.00%
2018/10/17	2	76.05	2	75.60	74.60	0	8,283	0.00%
2018/10/16	2	75.90	1	75.60	75.20	1	8,307	0.01%
2018/10/11	7	71.71	8	71.68	74.40	-1	8,616	-0.01%
2018/10/09	11	79.03	7	77.31	77.40	4	8,465	0.05%
2018/10/08	14	79.84	14	79.84	80.20	0	8,437	0.00%
2018/10/05	8	79.14	7	79.57	77.80	1	8,467	0.01%
2018/10/03	7	84.17	8	84.11	83.00	-1	8,527	-0.01%
2018/10/02	3	83.87	3	84.57	83.80	0	8,627	0.00%
2018/10/01	2	83.90	1	84.40	84.10	1	8,694	0.01%
2018/09/28	7	82.17	4	82.35	82.50	3	8,877	0.03%
2018/09/27	11	83.17	8	82.96	82.50	3	8,856	0.03%
2018/09/26	6	84.47	5	84.40	84.30	1	8,864	0.01%
2018/09/25	6	84.87	7	84.20	84.60	-1	8,964	-0.01%
2018/09/21	76	83.25	70	83.14	83.40	6	9,017	0.07%
2018/09/20	10	86.39	13	86.08	85.80	-3	8,961	-0.03%
2018/09/19	2	87.25	2	87.55	87.00	0	9,052	0.00%
2018/09/18	3	86.90	4	86.53	85.90	-1	9,188	-0.01%
2018/09/17	4	88.73	3	88.87	89.40	1	9,285	0.01%
2018/09/14	7	88.83	8	88.83	88.70	-1	9,410	-0.01%
2018/09/13	19	85.88	20	85.78	85.30	-1	9,484	-0.01%
2018/09/12	20	87.73	18	88.07	86.50	2	9,467	0.02%
2018/09/11	19	89.71	14	89.84	89.80	5	9,351	0.05%
2018/09/10	4	93.70	3	93.77	93.60	1	9,337	0.01%
2018/09/07	10	98.65	8	97.58	97.30	2	9,473	0.02%
2018/09/06	4	101.50	4	100.75	100.50	0	9,475	0.00%
2018/09/05	7	106.29	3	107.00	105.00	4	9,455	0.04%
2018/09/04	30	108.07	30	108.43	107.50	0	9,426	0.00%
2018/09/03	11	107.50	12	108.46	107.50	-1	9,453	-0.01%
2018/08/31	1	106.00	3	106.50	106.50	-2	9,591	-0.02%
2018/08/30	7	106.21	3	105.50	104.50	4	9,741	0.04%
2018/08/29	2	107.00	4	106.50	107.00	-2	9,744	-0.02%
2018/08/28	12	106.42	12.1	106.40	104.50	-0.1	9,793	0.00%
2018/08/27	2	103.75	5	102.30	104.00	-3	9,738	-0.03%
2018/08/24	15	99.10	13	99.67	99.20	2	9,653	0.02%
2018/08/23	7	96.26	17	97.78	100.00	-10	9,761	-0.10%
2018/08/22	27	97.14	19	97.05	95.80	8	9,726	0.08%
2018/08/21	14	98.76	11	99.07	99.90	3	9,599	0.03%
2018/08/20	5	100.36	4	100.88	99.50	1	9,559	0.01%
2018/08/17	12	98.72	13	100.55	100.50	-1	9,645	-0.01%
2018/08/16	12	97.29	13	98.02	99.50	-1	9,627	-0.01%
2018/08/15	26	95.77	25.1	96.81	99.70	0.9	9,689	0.01%
2018/08/14	2	101.25	2	101.00	100.00	0	9,468	0.00%
2018/08/13	16	102.47	15	102.09	100.50	1	9,527	0.01%
2018/08/10	4	103.50	4	103.75	104.00	0	9,677	0.00%
2018/08/09	13	105.31	11	104.23	104.00	2	9,839	0.02%
2018/08/08	10	103.60	16	104.97	107.00	-6	9,995	-0.06%
2018/08/07	9	101.44	9	101.61	101.50	0	10,030	0.00%
2018/08/06	17	105.47	17	105.35	104.50	0	10,126	0.00%
2018/08/03	11	107.64	10	108.00	105.50	1	10,122	0.01%
2018/08/02	7	107.07	4	107.38	106.50	3	10,221	0.03%
2018/08/01	25	109.98	25	109.38	110.50	0	10,233	0.00%
2018/07/31	1	107.50	2	107.00	105.00	-1	10,093	-0.01%
2018/07/30	3	104.67	4	103.63	103.00	-1	10,099	-0.01%
2018/07/27	5	107.80	8	108.06	108.00	-3	10,083	-0.03%
2018/07/26	13	107.46	9	108.28	106.50	4	10,131	0.04%
2018/07/25	27	109.30	24	108.44	107.00	3	10,054	0.03%
2018/07/24	21	109.50	26	109.69	110.00	-5	9,871	-0.05%
2018/07/23	4	101.50	9	102.17	103.00	-5	9,592	-0.05%
2018/07/20	17	100.54	12	100.42	98.90	5	9,624	0.05%
2018/07/19	24	99.90	22	100.56	101.00	2	9,509	0.02%
2018/07/18	11	102.36	16	102.16	105.00	-5	9,391	-0.05%
2018/07/17	5	99.02	3	97.77	97.50	2	9,293	0.02%
2018/07/16	11.1	100.49	11	100.95	100.50	0.1	9,304	0.00%
2018/07/13	5	98.86	22	98.99	101.00	-17	9,329	-0.18%
2018/07/12	9	96.48	3	97.20	96.20	6	9,309	0.06%
2018/07/11	8	97.81	7	97.56	98.20	1	9,312	0.01%
2018/07/10	4	95.40	4	94.60	97.60	0	9,309	0.00%
2018/07/09	7	94.01	4	93.55	95.00	3	9,253	0.03%
2018/07/06	49	97.82	49	97.19	98.20	0	9,131	0.00%
2018/07/05	14	94.11	17	94.69	93.30	-3	9,051	-0.03%
2018/07/04	2	95.10	2	93.05	92.50	0	9,121	0.00%
2018/07/03	17	94.92	20	94.93	96.00	-3	9,212	-0.03%
2018/07/02	1	95.80	3	95.37	94.30	-2	9,192	-0.02%
2018/06/29	2	95.10	6.2	94.75	94.20	-4.2	9,571	-0.04%
2018/06/28	2	97.35	2	96.20	96.40	0	9,432	0.00%
2018/06/27	8	98.66	4	99.88	96.20	4	9,532	0.04%
2018/06/26	2	99.75	0	0.00	99.80	2	9,472	0.02%
2018/06/25	1	97.60	11	98.90	98.80	-10	9,456	-0.11%
2018/06/22	7	99.44	5	100.08	100.00	2	9,568	0.02%
2018/06/21	40	105.61	31	106.74	104.50	9	9,624	0.09%
2018/06/20	21	107.93	5	109.30	106.00	16	9,529	0.17%
2018/06/19	19	113.26	26	113.29	114.50	-7	9,524	-0.07%
2018/06/15	23	108.50	12	108.71	107.50	11	9,468	0.12%
2018/06/14	6	110.08	7	110.50	109.00	-1	9,268	-0.01%
2018/06/13	7	111.86	5	111.70	112.00	2	9,201	0.02%
2018/06/12	9	114.67	7	115.36	115.00	2	9,183	0.02%
2018/06/11	8	117.00	12	116.92	117.00	-4	9,210	-0.04%
2018/06/08	7	112.57	5	112.90	112.50	2	9,184	0.02%
2018/06/07	32.1	115.79	45	116.59	115.00	-12.9	9,064	-0.14%
2018/06/06	3	124.67	1	124.00	123.00	2	8,996	0.02%
2018/06/05	7	126.29	4	125.00	124.50	3	8,994	0.03%
2018/06/04	11	126.32	11	124.45	123.50	0	9,143	0.00%
2018/06/01	5	125.10	4	126.75	126.50	1	9,426	0.01%
2018/05/31	41	124.77	46	124.99	125.00	-5	9,439	-0.05%
2018/05/30	32	123.36	34	122.03	121.00	-2	9,300	-0.02%
2018/05/29	2	126.25	6	126.00	127.00	-4	9,324	-0.04%
2018/05/28	20	124.48	18	123.64	124.50	2	9,462	0.02%
2018/05/25	36	128.17	22	125.36	124.50	14	9,473	0.15%
2018/05/24	81	127.81	60	128.38	128.50	21	9,433	0.22%
2018/05/23	30	128.43	28	128.36	129.50	2	9,415	0.02%
2018/05/22	16	122.88	14	122.64	126.00	2	9,413	0.02%
2018/05/21	59	122.57	55	122.49	124.00	4	9,527	0.04%
2018/05/18	17	121.12	27	119.94	122.00	-10	9,512	-0.11%
2018/05/17	13	117.15	14	117.71	118.50	-1	9,496	-0.01%
2018/05/16	16	112.97	13	114.62	114.00	3	9,388	0.03%
2018/05/15	6	110.00	5	110.80	111.50	1	9,434	0.01%
2018/05/14	21	105.36	24	106.35	110.50	-3	9,535	-0.03%
2018/05/11	10	101.40	9	102.11	102.50	1	9,540	0.01%
2018/05/10	22	104.48	21	103.40	103.00	1	9,565	0.01%
2018/05/09	2	99.40	7	99.74	100.00	-5	9,583	-0.05%
2018/05/08	0	0.00	6	97.90	98.40	-6	9,656	-0.06%
2018/05/07	6	99.47	5	99.96	99.10	1	10,020	0.01%
2018/05/04	7	97.70	6.1	97.53	97.40	1	10,229	0.01%
2018/05/03	12	97.73	15	97.04	97.00	-3	10,257	-0.03%
2018/05/02	4	94.55	2	93.90	94.10	2	10,254	0.02%
2018/04/30	2	92.85	0	0.00	93.40	2	10,576	0.02%
2018/04/27	2	92.45	4	92.95	93.60	-2	10,629	-0.02%
2018/04/26	12	90.37	18	91.02	90.20	-6	10,666	-0.06%
2018/04/25	5	89.34	7	90.13	88.90	-2	10,648	-0.02%
2018/04/24	10.1	93.77	7	93.27	92.00	3.1	10,764	0.03%
2018/04/23	4	95.63	6	95.75	96.00	-2	10,927	-0.02%
2018/04/20	5	94.62	3	94.87	95.20	2	11,056	0.02%
2018/04/19	8	96.10	8	96.63	95.00	0	11,030	0.00%
2018/04/18	5	96.04	7	95.47	94.00	-2	11,033	-0.02%
2018/04/17	17	93.15	17	93.04	95.00	0	11,163	0.00%
2018/04/16	8	97.08	8	96.49	95.80	0	11,113	0.00%
2018/04/13	13	102.31	13	101.88	100.50	0	11,069	0.00%
2018/04/12	3	100.17	4	101.38	100.50	-1	11,138	-0.01%
2018/04/11	2	99.60	1	101.50	100.50	1	11,284	0.01%
2018/04/10	3	99.07	3	99.53	98.60	0	11,379	0.00%
2018/04/09	22	101.07	17	102.09	99.30	5	11,681	0.04%
2018/04/03	18	101.02	17.2	100.65	101.50	0.8	11,672	0.01%
2018/04/02	48	99.92	70	100.51	101.50	-22	11,801	-0.19%
2018/03/31	6.1	95.35	6	95.63	95.20	0.1	11,346	0.00%
2018/03/30	47.1	96.78	57	97.28	95.60	-9.9	11,347	-0.09%
2018/03/29	20	98.51	14	98.80	97.70	6	11,124	0.05%
2018/03/28	16	98.53	11	98.33	97.80	5	11,032	0.05%
2018/03/27	53	99.42	48	99.49	98.50	5	10,887	0.05%
2018/03/26	20	95.63	31	95.34	97.30	-11	10,663	-0.10%
2018/03/23	11	91.49	4	90.75	90.10	7	10,453	0.07%
2018/03/22	9	93.61	9	93.79	94.50	0	10,400	0.00%
2018/03/21	46	92.49	33	92.18	92.80	13	10,257	0.13%
2018/03/20	2	90.05	8	89.56	89.00	-6	10,117	-0.06%
2018/03/19	5	89.82	1	89.50	89.50	4	10,118	0.04%
2018/03/16	9	91.48	9	90.99	90.50	0	10,112	0.00%
2018/03/15	6	90.20	7	90.86	90.80	-1	10,092	-0.01%
2018/03/14	8	89.71	7	89.41	89.00	1	10,066	0.01%
2018/03/13	6	90.33	6	90.32	89.30	0	10,089	0.00%
2018/03/12	12	89.48	15	89.77	90.00	-3	10,033	-0.03%
2018/03/09	10	90.47	8	89.58	90.10	2	9,985	0.02%
2018/03/08	26	92.20	16	92.19	90.10	10	9,970	0.10%
2018/03/07	34	89.75	59	90.14	90.90	-25	9,746	-0.26%
2018/03/06	5	87.36	3	86.90	87.20	2	9,466	0.02%
2018/03/05	12	86.68	9	86.92	86.00	3	9,477	0.03%
2018/03/02	17	87.48	22	87.41	87.10	-5	9,455	-0.05%
2018/03/01	14	87.69	19	87.87	89.90	-5	9,371	-0.05%
2018/02/27	21	86.96	20	86.07	85.50	1	9,187	0.01%
2018/02/26	1	87.50	5	88.00	87.50	-4	9,155	-0.04%
2018/02/23	11	86.07	12	86.56	86.00	-1	9,145	-0.01%
2018/02/22	19	85.82	16	85.81	85.00	3	9,121	0.03%
2018/02/21	24	89.21	31	89.36	89.20	-7	9,026	-0.08%
2018/02/12	35	86.53	38	86.60	85.40	-3	8,845	-0.03%
2018/02/09	38	86.95	27	86.71	85.40	11	8,839	0.12%
2018/02/08	15	88.41	24	88.10	88.10	-9	8,628	-0.10%
2018/02/07	33	88.02	20	87.76	87.40	13	8,567	0.15%
2018/02/06	25	84.00	27	83.77	83.90	-2	8,403	-0.02%
2018/02/05	10	89.23	6	89.48	89.90	4	8,273	0.05%
2018/02/02	8	95.54	9	95.67	94.60	-1	8,248	-0.01%
2018/02/01	29	98.61	28	97.98	94.70	1	8,603	0.01%
2018/01/31	27	96.84	29	96.28	96.30	-2	8,544	-0.02%
2018/01/30	46	99.82	23.2	100.61	96.70	22.8	8,430	0.27%
2018/01/29	16	100.63	22.1	101.78	104.50	-6.1	8,080	-0.08%
2018/01/26	15	95.13	14	94.91	95.40	1	7,808	0.01%
2018/01/25	16.2	92.88	18	93.26	93.40	-1.8	7,751	-0.02%
2018/01/24	56	94.63	56	94.85	92.40	0	7,673	0.00%
2018/01/23	8	90.83	6	90.60	90.60	2	7,387	0.03%
2018/01/22	10	88.17	12	88.95	89.80	-2	7,331	-0.03%
2018/01/19	18	90.58	11	90.84	90.00	7	7,290	0.10%
2018/01/18	68	92.83	71	90.42	89.90	-3	7,214	-0.04%
2018/01/17	32	92.84	28	93.14	92.30	4	7,074	0.06%
2018/01/16	6	90.80	4	89.75	89.90	2	6,985	0.03%
2018/01/15	0	0.00	2	87.70	87.30	-2	6,936	-0.03%
2018/01/12	18	88.03	18	88.36	87.60	0	7,214	0.00%
2018/01/11	4	88.15	5	88.14	89.60	-1	7,229	-0.01%
2018/01/10	2	85.25	14	86.51	85.10	-12	7,200	-0.17%
2018/01/09	1	88.10	2	86.50	88.10	-1	7,464	-0.01%
2018/01/08	3.1	89.17	7	89.67	88.70	-3.9	7,671	-0.05%
2018/01/05	31	88.18	33	87.88	88.60	-2	7,558	-0.03%
2018/01/04	28	86.26	19	86.35	86.20	9	7,414	0.12%
2018/01/03	28	84.08	23	84.57	85.00	5	7,211	0.07%
2018/01/02	9	79.53	13	79.50	79.90	-4	6,802	-0.06%