技嘉 (2376)-元大-東泰券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	1.1	283.05	0	0.00	281.50	1.1	8,063	0.01%
2024/11/21	1	281.01	4	282.38	280.00	-3	8,053	-0.04%
2024/11/20	7.2	281.37	2	280.25	279.00	5.2	8,019	0.06%
2024/11/19	8.2	282.63	7	279.57	282.50	1.2	8,023	0.02%
2024/11/18	6	273.59	8.4	274.33	275.50	-2.4	8,023	-0.03%
2024/11/15	8.2	278.53	7.3	282.69	282.50	0.9	7,966	0.01%
2024/11/14	7.1	295.25	5	298.40	291.00	2.1	8,054	0.03%
2024/11/13	4.7	295.04	3.1	296.43	300.50	1.6	8,294	0.02%
2024/11/12	9	298.39	10.3	298.59	295.00	-1.3	8,330	-0.02%
2024/11/11	6	304.59	3.1	307.64	303.00	3	8,296	0.04%
2024/11/08	7.1	305.77	19.5	305.77	305.50	-12.4	8,338	-0.15%
2024/11/07	18.2	306.62	21.2	305.79	304.50	-3	8,370	-0.04%
2024/11/06	38.4	303.13	42.4	304.86	303.00	-4	8,387	-0.05%
2024/11/05	47.1	290.92	61.6	292.11	294.00	-14.5	8,082	-0.18%
2024/11/04	12	280.75	11	280.64	278.50	1	7,817	0.01%
2024/11/01	9	278.44	25.4	274.28	282.00	-16.4	7,795	-0.21%
2024/10/30	4.1	262.77	1.1	264.90	261.50	3.1	7,580	0.04%
2024/10/29	1.4	268.06	5.1	265.17	263.50	-3.7	7,681	-0.05%
2024/10/28	9.1	270.21	4	270.25	271.00	5.1	7,723	0.07%
2024/10/25	2	273.75	12.1	273.84	275.00	-10.1	7,812	-0.13%
2024/10/24	4.1	271.22	1.1	270.45	270.00	3	7,960	0.04%
2024/10/23	3.1	272.85	15	275.23	276.50	-11.9	8,034	-0.15%
2024/10/22	2	268.25	32	273.08	274.00	-30	8,029	-0.37%
2024/10/21	3.1	269.51	4	269.88	269.00	-0.9	8,058	-0.01%
2024/10/18	48.1	271.86	8.5	269.42	267.50	39.6	8,164	0.48%
2024/10/17	3	271.67	10.1	273.42	270.50	-7.1	8,199	-0.09%
2024/10/16	4	265.63	0	0.00	265.00	4	8,328	0.05%
2024/10/15	9.1	268.44	18	268.97	268.50	-8.9	8,397	-0.11%
2024/10/14	2.1	263.24	0	0.00	264.50	2.1	8,396	0.03%
2024/10/11	7	266.00	13	266.85	266.00	-6	8,451	-0.07%
2024/10/09	17.1	265.36	9	262.39	260.50	8.1	8,505	0.10%
2024/10/08	5	263.80	1	262.50	265.00	4	8,555	0.05%
2024/10/07	0	0.00	6	266.83	268.00	-6	8,745	-0.07%
2024/10/04	4	262.50	5.1	263.57	263.00	-1.1	8,893	-0.01%
2024/10/01	3	260.33	4	262.75	258.00	-1	8,866	-0.01%
2024/09/30	1	264.48	4	260.63	258.50	-3	8,902	-0.03%
2024/09/27	10	265.65	8	265.63	266.00	2	8,889	0.02%
2024/09/26	2	262.75	4.1	263.63	263.50	-2.1	8,890	-0.02%
2024/09/25	9	264.61	10.1	266.66	263.00	-1.1	8,852	-0.01%
2024/09/24	4	259.39	5	260.69	263.00	-1	8,777	-0.01%
2024/09/23	0	0.00	4	262.00	262.00	-4	8,783	-0.05%
2024/09/20	0	258.00	7	257.99	255.00	-7	8,774	-0.08%
2024/09/19	9	250.83	4	251.25	255.50	5	8,752	0.06%
2024/09/18	3	245.67	0	0.00	246.00	3	8,769	0.03%
2024/09/13	2	251.00	0	250.75	251.50	2	8,923	0.02%
2024/09/12	1	252.00	2	251.50	252.50	-1	9,157	-0.01%
2024/09/11	4.1	244.24	8	243.38	242.50	-4	9,167	-0.04%
2024/09/10	3	250.63	5	243.00	239.00	-2	9,283	-0.02%
2024/09/09	1	248.50	2.1	248.72	249.00	-1.1	9,260	-0.01%
2024/09/06	1	249.50	0	0.00	252.50	1	9,287	0.01%
2024/09/05	0	245.50	3	242.50	242.50	-3	9,291	-0.03%
2024/09/04	10.4	244.56	2	246.25	244.50	8.4	9,365	0.09%
2024/09/03	3.1	261.00	3	260.83	260.50	0.1	9,330	0.00%
2024/09/02	5.1	257.88	0	0.00	255.00	5.1	9,302	0.06%
2024/08/30	3	261.50	4	262.75	261.00	-1	9,327	-0.01%
2024/08/29	9	260.67	1	262.00	262.00	8	9,354	0.09%
2024/08/28	7.4	266.89	2	265.50	266.50	5.4	9,369	0.06%
2024/08/27	5	266.40	3	265.83	266.50	2	9,470	0.02%
2024/08/26	20.1	271.27	22.8	273.83	267.00	-2.7	9,455	-0.03%
2024/08/23	5	257.99	16	255.66	260.50	-11	9,369	-0.12%
2024/08/22	4	261.00	2	258.50	259.00	2	9,467	0.02%
2024/08/21	4	259.00	0	0.00	259.00	4	9,517	0.04%
2024/08/20	8.4	263.68	6	265.00	262.00	2.4	9,532	0.03%
2024/08/19	13.2	264.34	7.1	264.07	262.50	6.1	9,680	0.06%
2024/08/16	19	255.83	23.2	257.78	265.00	-4.1	9,642	-0.04%
2024/08/15	33	247.94	52	246.89	249.50	-19	9,467	-0.20%
2024/08/14	5.1	239.87	2	239.49	242.50	3.1	9,317	0.03%
2024/08/13	6.1	234.08	6.2	234.98	236.00	0	9,470	0.00%
2024/08/12	3.2	232.68	3.2	236.23	236.00	0	9,515	0.00%
2024/08/09	6	232.58	14.2	232.54	231.50	-8.2	9,614	-0.08%
2024/08/08	13.2	220.78	10	222.80	222.00	3.2	9,545	0.03%
2024/08/07	12.4	233.31	6	231.08	234.50	6.4	9,411	0.07%
2024/08/06	8.1	226.66	8.2	227.61	227.00	-0.1	9,277	0.00%
2024/08/05	4.1	231.30	8.3	231.98	231.00	-4.2	9,255	-0.05%
2024/08/02	7.2	266.24	2.2	266.96	262.50	5	9,542	0.05%
2024/08/01	6.1	268.22	9.7	270.90	271.00	-3.6	9,663	-0.04%
2024/07/31	1	259.00	3	257.17	259.00	-2	9,623	-0.02%
2024/07/30	4.2	254.66	1	258.50	258.00	3.2	9,602	0.03%
2024/07/29	5.9	262.60	4	261.88	256.00	1.9	9,619	0.02%
2024/07/26	9.2	269.80	5.1	270.96	271.00	4.1	9,453	0.04%
2024/07/23	3.1	278.18	2.5	278.37	280.00	0.7	9,373	0.01%
2024/07/22	7.2	274.67	2	269.00	272.50	5.2	9,417	0.06%
2024/07/19	19.2	278.88	9.1	279.39	277.50	10.1	9,416	0.11%
2024/07/18	5.8	284.09	7	283.71	283.50	-1.2	9,476	-0.01%
2024/07/17	18.8	296.33	2	293.76	293.00	16.8	9,434	0.18%
2024/07/16	10.3	302.78	4	304.12	302.50	6.3	9,320	0.07%
2024/07/15	13.5	304.28	5	304.10	302.00	8.5	9,396	0.09%
2024/07/12	6	309.92	4	310.13	309.00	2	9,404	0.02%
2024/07/11	27.1	316.46	5	315.70	314.00	22.1	9,473	0.23%
2024/07/10	13.4	315.94	7.1	315.63	317.00	6.3	9,545	0.07%
2024/07/09	13.4	314.20	6.3	315.19	315.00	7.1	9,638	0.07%
2024/07/08	8.3	311.55	13.2	313.37	310.00	-5	9,590	-0.05%
2024/07/05	9.3	302.75	8	302.06	301.50	1.3	9,555	0.01%
2024/07/04	3.2	306.20	0	0.00	304.00	3.2	10,026	0.03%
2024/07/03	2	304.27	8	304.13	304.00	-6	10,309	-0.06%
2024/07/02	13.2	303.45	0	0.00	302.00	13.2	10,706	0.12%
2024/07/01	7.1	305.49	1	309.50	306.50	6.1	10,885	0.06%
2024/06/28	9	305.83	9	307.17	305.50	0	11,133	0.00%
2024/06/27	7.1	303.65	3	305.00	305.00	4.1	11,263	0.04%
2024/06/26	5.3	309.69	0	0.00	308.50	5.3	11,589	0.05%
2024/06/25	8	305.32	3	307.99	310.00	5	11,731	0.04%
2024/06/24	0.1	313.50	1.3	313.61	312.00	-1.3	11,852	-0.01%
2024/06/21	3.4	310.13	6	311.00	312.00	-2.6	12,038	-0.02%
2024/06/20	7.3	315.18	2	313.75	314.50	5.3	12,300	0.04%
2024/06/19	12.1	315.35	28.3	315.70	316.50	-16.2	12,815	-0.13%
2024/06/18	9	307.33	16	307.22	308.50	-7	12,889	-0.05%
2024/06/17	14.3	306.15	3	306.67	307.00	11.3	13,137	0.09%
2024/06/14	14	310.71	7	314.50	315.00	7	13,216	0.05%
2024/06/13	4	314.75	8	315.38	316.00	-4	13,332	-0.03%
2024/06/12	7	305.64	6.1	305.73	310.00	1	13,699	0.01%
2024/06/11	2.7	303.78	1.5	307.13	302.50	1.3	13,974	0.01%
2024/06/07	15.1	310.94	10	312.65	309.50	5.1	14,489	0.04%
2024/06/06	2	322.75	2	318.50	317.50	0	14,645	0.00%
2024/06/05	8	315.62	2.3	314.93	318.00	5.7	14,971	0.04%
2024/06/04	7	318.86	5.2	319.44	315.00	1.8	15,384	0.01%
2024/06/03	2	325.99	4.3	326.81	323.50	-2.3	15,524	-0.01%
2024/05/31	9	323.66	4	322.16	318.00	5	15,608	0.03%
2024/05/30	1.5	327.84	0	0.00	329.00	1.5	15,731	0.01%
2024/05/29	25.4	336.12	17.4	333.67	332.00	8	16,211	0.05%
2024/05/28	13.1	327.07	31	329.00	330.00	-18	16,352	-0.11%
2024/05/27	4.3	321.18	3.2	321.39	324.00	1.2	16,522	0.01%
2024/05/24	12	318.96	1.2	320.17	319.00	10.8	16,697	0.06%
2024/05/23	9.2	322.48	2.2	317.42	317.00	7	16,910	0.04%
2024/05/22	14.1	328.69	8.3	329.63	328.50	5.9	17,111	0.03%
2024/05/21	13.7	328.92	19.1	328.47	330.00	-5.3	17,541	-0.03%
2024/05/20	3.1	327.29	16.3	328.50	325.00	-13.2	17,657	-0.07%
2024/05/17	16.1	322.26	11.3	321.92	322.50	4.9	17,899	0.03%
2024/05/16	2.1	314.97	4	314.63	314.50	-1.9	17,937	-0.01%
2024/05/15	16.4	312.97	12	314.48	311.00	4.4	18,425	0.02%
2024/05/14	7.2	315.33	15.2	316.54	320.00	-8	18,814	-0.04%
2024/05/13	3.1	310.80	8.9	313.15	313.00	-5.8	19,032	-0.03%
2024/05/10	14.6	305.62	17	304.94	307.00	-2.4	19,496	-0.01%
2024/05/09	3.4	311.16	1	311.00	310.00	2.4	19,704	0.01%
2024/05/08	21	313.98	17.1	315.85	311.50	4	19,933	0.02%
2024/05/07	20	300.32	24.2	301.13	312.00	-4.2	20,004	-0.02%
2024/05/06	6	292.75	5	293.10	292.00	1	19,941	0.01%
2024/05/03	10.1	290.39	11	289.77	286.00	-1	20,066	0.00%
2024/05/02	11.2	288.43	4.3	289.55	288.50	6.9	20,359	0.03%
2024/04/30	4	300.00	6	299.83	299.00	-2	20,433	-0.01%
2024/04/29	3	300.00	5.1	300.49	301.00	-2.1	20,774	-0.01%
2024/04/26	2	297.50	11	296.77	295.50	-9	21,500	-0.04%
2024/04/25	1	293.47	2	293.75	290.50	-1	21,841	0.00%
2024/04/24	7.1	297.92	10	298.20	299.50	-2.9	21,890	-0.01%
2024/04/23	7.4	283.18	6	282.42	281.00	1.4	21,915	0.01%
2024/04/22	16.2	285.60	3	283.17	282.50	13.2	21,890	0.06%
2024/04/19	23.2	291.43	17.2	294.19	292.50	6	21,857	0.03%
2024/04/18	1.2	303.12	0	304.00	302.00	1.2	21,884	0.01%
2024/04/17	5.4	304.27	3	304.83	308.00	2.3	22,149	0.01%
2024/04/16	15.2	302.12	17.3	302.58	302.00	-2.1	22,111	-0.01%
2024/04/15	5.2	307.17	2	302.00	302.00	3.2	22,218	0.01%
2024/04/12	14.2	319.65	11	319.10	318.00	3.2	22,071	0.01%
2024/04/11	3.3	321.55	3	320.33	320.50	0.3	22,015	0.00%
2024/04/10	33.7	332.00	10	327.47	320.00	23.7	21,964	0.11%
2024/04/09	14.3	338.89	11.1	340.35	335.00	3.2	21,664	0.01%
2024/04/08	7.4	331.54	29.6	332.20	340.00	-22.2	21,721	-0.10%
2024/04/03	4.2	316.16	16.3	315.75	317.50	-12.1	21,494	-0.06%
2024/04/02	8.1	314.76	7	316.64	317.00	1.1	21,370	0.01%
2024/04/01	7.4	318.46	7.4	319.12	318.50	0	21,222	0.00%
2024/03/29	14.2	317.99	22.2	319.00	316.00	-7.9	21,146	-0.04%
2024/03/28	5.2	310.60	5.2	311.40	313.00	0	20,885	0.00%
2024/03/27	8.8	305.93	9	307.11	310.00	-0.2	20,888	0.00%
2024/03/26	12.8	305.84	12	305.83	304.50	0.8	20,952	0.00%
2024/03/25	15.5	306.81	8.2	307.76	306.00	7.3	20,978	0.03%
2024/03/22	32.2	298.57	24	298.58	303.00	8.1	21,011	0.04%
2024/03/21	19.4	293.02	5	293.89	291.00	14.4	20,568	0.07%
2024/03/20	14.2	300.93	3	299.00	295.00	11.2	20,540	0.05%
2024/03/19	4.4	307.16	5	307.50	305.00	-0.6	20,591	0.00%
2024/03/18	2.2	306.72	3	308.33	310.50	-0.8	20,605	0.00%
2024/03/15	50.2	318.19	41	315.30	313.00	9.2	20,670	0.04%
2024/03/14	9.1	319.34	0	321.50	317.50	9.1	20,584	0.04%
2024/03/13	13.9	334.27	6.5	337.06	328.00	7.4	20,968	0.04%
2024/03/12	11.1	359.04	0	358.00	355.00	11.1	20,947	0.05%
2024/03/11	8.3	365.02	9.6	367.41	360.00	-1.4	21,071	-0.01%
2024/03/08	15	363.10	18.7	364.75	358.00	-3.7	20,879	-0.02%
2024/03/07	6.3	363.98	7	363.07	359.00	-0.7	20,680	0.00%
2024/03/06	1.1	359.97	3.3	363.97	362.50	-2.2	20,673	-0.01%
2024/03/05	8.3	359.67	6.3	361.26	361.50	2	20,875	0.01%
2024/03/04	23.5	368.95	10.1	366.19	354.50	13.4	20,978	0.06%
2024/03/01	8.2	353.41	6.8	358.06	361.00	1.4	20,553	0.01%
2024/02/29	7.2	339.23	5.1	339.73	345.00	2.2	20,268	0.01%
2024/02/27	1.1	333.43	1.2	334.40	334.00	-0.2	20,072	0.00%
2024/02/26	12.6	334.31	12.4	333.34	335.00	0.2	20,034	0.00%
2024/02/23	18.1	354.11	17.1	350.21	342.50	1	20,105	0.01%
2024/02/22	21.2	354.59	14.2	354.20	347.00	7	20,284	0.03%
2024/02/21	6.1	348.58	11.1	350.18	347.50	-5	19,874	-0.03%
2024/02/20	10.1	359.57	5.2	361.80	357.00	5	19,790	0.03%
2024/02/19	5.4	366.74	10.2	368.98	366.50	-4.8	19,592	-0.02%
2024/02/16	13.5	381.32	20.5	376.83	381.00	-7.1	19,637	-0.04%
2024/02/15	5.3	364.57	14.6	369.37	370.50	-9.3	19,260	-0.05%
2024/02/05	8.2	339.61	7	339.36	337.00	1.2	18,948	0.01%
2024/02/02	15.2	326.73	29.3	331.55	333.00	-14	18,947	-0.07%
2024/02/01	5	308.40	6.1	309.51	313.50	-1.1	18,987	-0.01%
2024/01/31	8	307.31	11.5	310.85	309.00	-3.5	19,098	-0.02%
2024/01/30	18	303.59	20.4	305.82	305.00	-2.4	19,085	-0.01%
2024/01/29	2	289.50	2.3	290.83	295.00	-0.3	19,111	0.00%
2024/01/26	7	284.36	10.4	287.36	284.00	-3.4	19,311	-0.02%
2024/01/25	10	294.45	4	295.75	292.00	6	19,532	0.03%
2024/01/24	3	290.51	5.2	293.92	293.50	-2.2	19,400	-0.01%
2024/01/23	16	292.59	18	292.55	291.00	-2	19,559	-0.01%
2024/01/22	10.1	286.58	42.6	290.80	297.50	-32.5	19,345	-0.17%
2024/01/19	4	263.63	20.8	266.95	270.50	-16.8	18,793	-0.09%
2024/01/18	3	255.66	1.1	251.04	256.00	1.9	18,715	0.01%
2024/01/17	9.1	260.41	8.5	261.18	257.00	0.6	18,829	0.00%
2024/01/16	3	261.00	0	0.00	261.50	3	18,890	0.02%
2024/01/15	0	262.50	3	264.67	260.50	-3	19,056	-0.02%
2024/01/12	15	262.57	9.1	263.77	262.00	6	19,319	0.03%
2024/01/11	2	252.79	19.2	257.41	263.00	-17.1	19,423	-0.09%
2024/01/10	13.2	247.44	1	247.50	247.50	12.2	19,718	0.06%
2024/01/09	2.2	251.68	15	252.97	252.00	-12.8	19,960	-0.06%
2024/01/08	2.1	241.07	2	246.00	241.50	0.1	19,988	0.00%
2024/01/05	6.3	243.30	0	0.00	243.00	6.3	20,430	0.03%
2024/01/04	5	247.90	2	250.00	247.00	3	20,781	0.01%
2024/01/03	10.1	249.45	3	248.50	247.50	7.1	21,367	0.03%
2024/01/02	11.3	252.06	8.2	255.35	255.00	3.1	21,383	0.01%
2023/12/29	4.1	267.75	4	267.63	266.00	0.1	21,203	0.00%
2023/12/28	0.1	265.04	1.1	266.43	265.50	-0.9	21,225	0.00%
2023/12/27	4	263.63	5	264.30	264.00	-1	21,380	0.00%
2023/12/26	2.2	263.38	2	263.50	264.00	0.2	21,804	0.00%
2023/12/25	2	262.75	34	263.38	263.50	-32	22,253	-0.14%
2023/12/22	4	262.00	4	262.50	259.00	0	22,547	0.00%
2023/12/21	2.2	256.57	6.2	260.64	262.00	-4.1	22,777	-0.02%
2023/12/20	39	262.46	7.3	263.10	261.50	31.7	23,024	0.14%
2023/12/19	33	257.46	35.3	257.13	260.00	-2.3	23,341	-0.01%
2023/12/18	3	254.83	3	256.83	255.50	0	23,623	0.00%
2023/12/15	4.3	255.06	5.2	256.34	254.00	-0.9	24,052	0.00%
2023/12/14	9	256.67	10.2	256.99	257.50	-1.2	24,102	0.00%
2023/12/13	10	251.55	10	251.30	250.00	0	24,239	0.00%
2023/12/12	7	252.29	7.1	252.92	250.50	-0.1	24,357	0.00%
2023/12/11	20	256.35	20.1	253.38	251.50	-0.1	24,544	0.00%
2023/12/08	21.1	264.56	11.4	263.61	258.50	9.7	24,567	0.04%
2023/12/07	6	252.51	20.5	255.96	259.50	-14.4	24,442	-0.06%
2023/12/06	4.4	241.27	8	239.94	243.50	-3.6	24,601	-0.01%
2023/12/05	28.1	230.52	5	231.50	228.50	23.1	24,768	0.09%
2023/12/04	4.6	238.85	8.1	240.90	236.00	-3.6	25,017	-0.01%
2023/12/01	4.1	247.12	3	246.85	246.00	1.1	25,087	0.00%
2023/11/30	14.6	246.18	28.2	248.41	250.00	-13.6	25,309	-0.05%
2023/11/29	14.4	241.64	17.4	241.89	243.50	-3	25,290	-0.01%
2023/11/28	5	234.20	6.3	234.65	235.00	-1.3	25,443	0.00%
2023/11/27	0	0.00	0.2	234.75	230.00	-0.2	26,463	0.00%
2023/11/24	2	234.75	2	234.25	232.00	0	26,978	0.00%
2023/11/22	11.5	234.62	3.3	234.70	233.50	8.2	27,809	0.03%
2023/11/21	12.2	244.28	20.5	239.46	244.00	-8.3	27,996	-0.03%
2023/11/20	1.3	232.19	3	231.00	233.00	-1.7	28,514	-0.01%
2023/11/17	15.6	231.21	1	231.50	230.50	14.6	28,784	0.05%
2023/11/16	16.3	233.31	20	231.50	233.00	-3.7	29,414	-0.01%
2023/11/15	20	232.20	20	236.65	228.50	0	29,340	0.00%
2023/11/14	2.1	228.93	5.2	229.48	229.50	-3.1	29,350	-0.01%
2023/11/13	23.4	229.21	21.1	226.68	225.50	2.3	29,605	0.01%
2023/11/10	14.3	225.76	9	227.17	230.50	5.3	29,695	0.02%
2023/11/09	44.3	229.65	46	232.37	231.00	-1.7	29,822	-0.01%
2023/11/08	17.2	225.73	14.1	227.39	224.50	3.1	29,683	0.01%
2023/11/07	7.3	218.10	11	220.14	220.50	-3.7	29,783	-0.01%
2023/11/06	16.2	218.72	9	218.61	220.00	7.2	30,121	0.02%
2023/11/03	12.1	222.69	10	222.30	220.50	2.1	30,274	0.01%
2023/11/02	10.2	228.02	9	231.39	226.50	1.2	30,540	0.00%
2023/11/01	7.1	218.71	14	218.96	221.00	-6.9	30,490	-0.02%
2023/10/31	9.5	226.46	7	222.36	217.50	2.5	30,708	0.01%
2023/10/30	15	233.07	5	235.20	232.50	10	30,679	0.03%
2023/10/27	4	236.25	5.2	234.58	235.50	-1.2	30,856	0.00%
2023/10/26	7.6	232.67	6	233.91	232.00	1.6	31,051	0.01%
2023/10/25	5	247.48	2	248.25	245.50	3	31,115	0.01%
2023/10/24	5.1	243.50	7	242.79	247.00	-2	31,257	-0.01%
2023/10/23	8.4	242.20	1	245.00	239.00	7.4	31,608	0.02%
2023/10/20	8	241.00	5.1	238.00	241.50	3	32,203	0.01%
2023/10/19	2.2	244.62	2.3	245.57	243.00	-0.1	32,573	0.00%
2023/10/18	9.5	250.37	14	251.30	246.00	-4.5	33,002	-0.01%
2023/10/17	9.2	265.00	11.5	264.96	261.50	-2.3	32,569	-0.01%
2023/10/16	2.1	266.29	1.2	271.00	265.50	0.9	32,685	0.00%
2023/10/13	18.5	272.17	8.1	270.31	271.00	10.5	33,080	0.03%
2023/10/12	14.3	283.54	16	283.91	284.50	-1.7	32,909	-0.01%
2023/10/11	17.2	285.07	7	284.14	274.00	10.2	33,130	0.03%
2023/10/06	20.3	291.81	20	290.75	289.50	0.3	33,267	0.00%
2023/10/05	5	287.80	5.4	287.69	288.00	-0.4	33,634	0.00%
2023/10/04	10.2	283.97	9	287.33	287.50	1.2	33,823	0.00%
2023/10/03	10	291.75	6	291.17	290.00	4	34,036	0.01%
2023/10/02	9.1	291.50	18	291.39	290.00	-8.9	34,069	-0.03%
2023/09/28	17	285.62	8	287.94	281.50	9	33,874	0.03%
2023/09/27	5	282.30	5.3	280.99	284.50	-0.3	33,745	0.00%
2023/09/26	6.2	281.14	4.1	278.29	275.50	2.1	33,843	0.01%
2023/09/25	8.3	274.30	7	275.35	274.50	1.3	33,822	0.00%
2023/09/22	9	273.00	9	275.17	279.00	0	33,668	0.00%
2023/09/21	17.1	267.20	9.2	264.68	268.50	7.9	33,359	0.02%
2023/09/20	20	264.08	20.1	263.93	263.50	-0.1	33,008	0.00%
2023/09/19	7.4	258.12	5	254.50	253.50	2.4	32,760	0.01%
2023/09/18	7.5	260.67	6.1	257.34	260.00	1.4	32,765	0.00%
2023/09/15	8	272.31	7	274.64	271.50	1	32,493	0.00%
2023/09/14	7.1	278.06	5	276.00	278.00	2.1	32,446	0.01%
2023/09/13	1.2	268.26	1.5	267.77	267.50	-0.3	32,186	0.00%
2023/09/12	6.7	272.68	7.3	274.13	270.50	-0.6	32,289	0.00%
2023/09/11	20.8	288.44	12	286.58	279.50	8.8	32,135	0.03%
2023/09/08	27.6	315.59	24	312.28	307.50	3.5	31,678	0.01%
2023/09/07	18.1	305.81	20.1	308.44	314.50	-2	31,645	-0.01%
2023/09/06	23.5	310.59	7	308.93	306.50	16.5	31,971	0.05%
2023/09/05	11.5	312.79	9.7	312.28	311.00	1.8	32,151	0.01%
2023/09/04	16.1	322.18	14.7	319.09	316.00	1.4	31,990	0.00%
2023/09/01	19.3	334.48	19.2	329.29	323.00	0.1	32,027	0.00%
2023/08/31	12.3	345.53	7	348.43	341.00	5.3	31,778	0.02%
2023/08/30	15.7	363.81	12.5	365.24	354.00	3.3	31,011	0.01%
2023/08/29	10	351.30	19.1	353.37	354.00	-9.1	31,023	-0.03%
2023/08/28	19.1	343.11	10.1	346.48	345.00	9	30,750	0.03%
2023/08/25	15.2	345.19	12.2	345.83	342.50	3	30,385	0.01%
2023/08/24	22.3	350.25	25.4	354.21	354.00	-3.1	30,075	-0.01%
2023/08/23	9.2	332.32	6.2	333.23	334.50	3	29,494	0.01%
2023/08/22	6	337.67	17.6	335.98	335.50	-11.6	30,070	-0.04%
2023/08/21	11.1	314.25	7.1	314.32	310.50	4	29,770	0.01%
2023/08/18	6.2	324.60	7	316.77	312.00	-0.8	29,911	0.00%
2023/08/17	21	330.64	15.1	332.31	331.00	6	29,649	0.02%
2023/08/16	4.1	317.35	8.5	320.20	334.50	-4.5	29,316	-0.02%
2023/08/15	8	315.13	11.1	314.48	316.00	-3	29,189	-0.01%
2023/08/14	4.2	291.69	3.1	289.85	296.00	1.1	29,144	0.00%
2023/08/11	13.1	303.52	11	301.96	300.50	2.1	29,103	0.01%
2023/08/10	13.1	304.15	4	301.88	296.00	9.1	28,971	0.03%
2023/08/09	20	338.25	24.1	342.85	328.50	-4	28,392	-0.01%
2023/08/08	20.1	340.67	17	341.76	333.50	3.1	27,833	0.01%
2023/08/07	2.1	324.31	4	328.63	336.50	-1.9	27,317	-0.01%
2023/08/04	7.4	306.99	8.1	298.98	306.00	-0.7	27,098	0.00%
2023/08/02	5.7	315.39	6.1	306.78	297.00	-0.5	26,783	0.00%
2023/08/01	7.1	314.46	7.1	312.39	319.00	0	26,423	0.00%
2023/07/31	16.6	334.81	12.2	325.40	314.00	4.4	26,171	0.02%
2023/07/28	18.6	340.18	22.4	341.16	347.50	-3.8	25,871	-0.01%
2023/07/27	23.4	335.29	17.6	335.78	332.00	5.8	25,518	0.02%
2023/07/26	19	339.45	21	338.12	333.00	-2	25,212	-0.01%
2023/07/25	16.1	366.29	12	362.43	352.50	4.1	24,586	0.02%
2023/07/24	15	337.66	18.1	335.02	354.50	-3.1	23,766	-0.01%
2023/07/21	13	308.98	25.1	311.92	322.50	-12	23,010	-0.05%
2023/07/20	4	302.00	5	302.30	305.00	-1	22,300	0.00%
2023/07/19	24.1	310.92	32.1	307.38	298.50	-8	22,068	-0.04%
2023/07/18	31.2	303.45	29.2	304.36	312.50	2	21,625	0.01%
2023/07/17	9	294.61	6	294.02	293.50	3	20,944	0.01%
2023/07/14	23.1	299.94	16	295.66	296.00	7.1	20,668	0.03%
2023/07/13	27.4	317.99	29.2	306.22	295.50	-1.8	20,034	-0.01%
2023/07/12	7.1	296.04	14.5	298.72	304.00	-7.4	19,203	-0.04%
2023/07/11	13	276.92	9.1	278.36	276.50	3.9	18,647	0.02%
2023/07/10	27	271.18	28	272.20	273.50	-1	18,304	-0.01%
2023/07/07	7	261.79	5	262.70	261.00	2	17,909	0.01%
2023/07/06	9	265.89	5	264.60	264.00	4	17,667	0.02%
2023/07/05	13.2	264.06	13	263.62	265.00	0.2	17,349	0.00%
2023/07/04	16	262.00	27.4	265.31	272.50	-11.4	16,996	-0.07%
2023/07/03	17	250.14	11	251.09	248.00	6	16,641	0.04%
2023/06/30	5.1	236.27	9	239.44	243.50	-3.9	16,329	-0.02%
2023/06/29	16	230.91	12	230.29	233.00	4	16,120	0.03%
2023/06/28	10.5	234.04	9.1	230.05	227.00	1.4	15,875	0.01%
2023/06/27	7.3	236.43	8	232.75	233.00	-0.7	15,635	0.00%
2023/06/26	11.2	247.62	19	244.34	243.50	-7.8	15,298	-0.05%
2023/06/21	16.2	257.70	8	258.81	260.00	8.2	15,061	0.05%
2023/06/20	16	254.34	16	255.09	256.00	0	14,909	0.00%
2023/06/19	5.2	252.81	1.2	251.17	252.50	4	14,742	0.03%
2023/06/16	9	252.11	21	253.69	254.50	-12	14,558	-0.08%
2023/06/15	18	246.83	13	248.23	246.00	5	14,123	0.04%
2023/06/14	10	242.60	10	243.85	242.50	0	13,790	0.00%
2023/06/13	19	245.53	16.1	243.31	245.00	2.9	13,545	0.02%
2023/06/12	27.1	249.04	26.5	249.48	243.00	0.5	13,144	0.00%
2023/06/09	12	231.17	12	233.14	240.50	0	12,421	0.00%
2023/06/08	5	220.60	6.2	218.86	219.00	-1.2	11,937	-0.01%
2023/06/07	8	217.50	16.5	219.82	224.50	-8.5	11,744	-0.07%
2023/06/06	5.2	209.98	4.6	207.88	209.00	0.6	11,416	0.01%
2023/06/05	11.5	206.41	9	207.28	211.50	2.5	11,220	0.02%
2023/06/02	11.5	202.22	23.9	203.44	203.00	-12.4	10,857	-0.11%
2023/06/01	2.1	189.51	5	189.10	190.50	-3	10,204	-0.03%
2023/05/31	7.3	185.98	5	185.30	186.50	2.3	9,895	0.02%
2023/05/30	5	183.40	3	184.33	184.50	2	9,695	0.02%
2023/05/29	16.5	185.43	9.5	185.84	186.00	7	9,462	0.07%
2023/05/26	25.6	186.42	30.1	188.14	185.00	-4.5	9,012	-0.05%
2023/05/25	0	0.00	10	180.95	180.00	-10	8,182	-0.12%
2023/05/24	5	164.90	3	165.17	165.00	2	7,686	0.03%
2023/05/23	4	161.00	0	0.00	160.00	4	7,391	0.05%
2023/05/22	1	162.00	5.1	162.78	161.50	-4.1	7,261	-0.06%
2023/05/19	2	160.75	6.1	162.65	164.00	-4.1	7,143	-0.06%
2023/05/18	3	155.67	11.1	155.73	159.50	-8.1	6,904	-0.12%
2023/05/17	9	148.50	12.2	148.83	149.50	-3.2	6,508	-0.05%
2023/05/16	1	143.50	10.1	143.66	144.50	-9.1	6,089	-0.15%
2023/05/15	4	136.50	1	136.50	135.50	3	5,715	0.05%
2023/05/12	2	138.00	0	0.00	139.00	2	5,663	0.04%
2023/05/11	1	140.50	5	140.80	141.00	-4	5,621	-0.07%
2023/05/10	4	138.88	1	139.50	139.50	3	5,636	0.05%
2023/05/09	5	138.50	6	139.00	139.00	-1	5,615	-0.02%
2023/05/04	0	0.00	10	135.15	136.00	-10	5,687	-0.18%
2023/05/03	3	133.00	0	0.00	132.50	3	5,678	0.05%
2023/05/02	1	135.00	3	135.00	135.00	-2	5,777	-0.03%
2023/04/28	0	0.00	0.2	131.50	131.00	-0.2	5,875	0.00%
2023/04/27	0.1	131.50	0	0.00	131.50	0.1	5,916	0.00%
2023/04/25	2	132.00	0	0.00	129.00	2	5,983	0.03%
2023/04/24	0	0.00	2	134.50	135.00	-2	5,966	-0.03%
2023/04/19	2	132.25	0.1	135.00	134.50	1.9	6,132	0.03%
2023/04/18	2	135.00	4	136.25	135.50	-2	6,115	-0.03%
2023/04/17	0	0.00	2	134.75	135.00	-2	6,169	-0.03%
2023/04/14	0	0.00	2	133.50	134.50	-2	6,224	-0.03%
2023/04/13	7.1	132.42	0.2	133.36	132.00	6.9	6,302	0.11%
2023/04/12	0	0.00	6	136.08	136.50	-6	6,266	-0.10%
2023/04/11	2	136.00	0	0.00	135.50	2	6,291	0.03%
2023/04/10	3.2	133.81	9	136.22	136.50	-5.8	6,250	-0.09%
2023/04/07	9	134.44	3	137.17	134.00	6	6,227	0.10%
2023/04/06	2	135.50	8	136.31	138.00	-6	6,239	-0.10%
2023/03/31	2	132.00	3.2	132.97	133.50	-1.2	6,146	-0.02%
2023/03/30	2	133.00	4	133.50	133.00	-2	6,240	-0.03%
2023/03/29	0	0.00	6.2	129.98	130.00	-6.2	6,253	-0.10%
2023/03/28	0	0.00	3	128.00	128.00	-3	6,421	-0.05%
2023/03/27	4	127.75	1.1	127.95	128.00	2.9	6,570	0.04%
2023/03/24	3	127.83	6	128.75	129.00	-3	6,994	-0.04%
2023/03/23	0	124.50	6.6	124.64	126.00	-6.6	7,530	-0.09%
2023/03/22	2.2	122.77	11.5	122.65	123.50	-9.3	7,667	-0.12%
2023/03/20	3	119.00	4	120.50	120.00	-1	7,621	-0.01%
2023/03/17	5	117.30	1	117.00	118.50	4	7,610	0.05%
2023/03/16	0	0.00	2	119.75	119.50	-2	7,638	-0.03%
2023/03/15	2.1	119.74	1.4	119.79	119.00	0.7	7,704	0.01%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/13	2.1	118.67	0	0.00	118.50	2.1	7,758	0.03%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	0.1	120.00	119.00	-0.1	7,803	0.00%
2023/03/08	2.5	117.10	12	116.79	117.00	-9.5	7,802	-0.12%
2023/03/07	0.2	119.49	0	0.00	119.50	0.2	7,775	0.00%
2023/03/06	1.2	118.96	0	0.00	118.50	1.2	7,823	0.02%
2023/03/03	10.1	120.00	1	120.00	119.00	9.1	8,044	0.11%
2023/03/02	1.1	117.52	0	0.00	120.00	1.1	8,078	0.01%
2023/03/01	0.1	118.00	0.4	119.71	120.50	-0.3	8,133	0.00%
2023/02/24	1	121.00	5.8	120.60	119.00	-4.8	8,196	-0.06%
2023/02/23	4	120.62	0.3	120.50	120.50	3.7	8,349	0.04%
2023/02/22	1.3	115.27	0	0.00	117.50	1.3	8,626	0.02%
2023/02/21	0.6	116.54	0	0.00	116.50	0.6	8,830	0.01%
2023/02/20	6.3	116.62	0	0.00	116.50	6.3	9,029	0.07%
2023/02/16	0	120.00	2	120.00	121.00	-2	9,203	-0.02%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	118.50	119.00	-1	9,307	-0.01%
2023/02/13	3.4	116.95	2	118.00	117.50	1.4	9,392	0.01%
2023/02/10	0	0.00	3.1	116.52	117.00	-3.1	9,518	-0.03%
2023/02/09	0.2	117.75	1	117.50	117.00	-0.8	9,760	-0.01%
2023/02/08	4.2	120.40	4.1	121.73	120.00	0.1	9,879	0.00%
2023/02/07	4	119.38	16	119.00	119.50	-12	9,880	-0.12%
2023/02/03	4	114.75	0	0.00	114.50	4	9,695	0.04%
2023/02/02	4	117.38	0.1	117.00	118.00	3.9	9,613	0.04%
2023/02/01	3	117.00	2	116.75	117.00	1	9,610	0.01%
2023/01/31	1	117.50	1	122.00	115.50	0	9,642	0.00%
2023/01/30	1	118.50	4.1	118.76	119.50	-3.1	9,570	-0.03%
2023/01/17	0	0.00	1.3	113.96	114.00	-1.3	9,451	-0.01%
2023/01/16	0	0.00	2	113.75	113.50	-2	9,558	-0.02%
2023/01/13	2	114.00	1	114.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	0.1	114.00	114.00	-0.1	9,710	0.00%
2023/01/11	0	0.00	2	114.00	114.50	-2	10,011	-0.02%
2023/01/10	1	113.50	4.2	114.07	114.50	-3.2	10,444	-0.03%
2023/01/09	1	113.50	1	113.50	113.50	0	10,464	0.00%
2023/01/06	0	0.00	1	111.50	112.00	-1	10,450	-0.01%
2023/01/05	2	112.00	2	113.25	110.50	0	10,448	0.00%
2023/01/04	1	110.00	5	110.80	112.00	-4	10,370	-0.04%
2023/01/03	0	0.00	4.1	109.59	111.00	-4.1	10,354	-0.04%
2022/12/30	0	0.00	3.1	107.00	106.50	-3.1	10,334	-0.03%
2022/12/29	5	107.10	2	107.75	107.50	3	10,358	0.03%
2022/12/28	0	0.00	5	105.30	105.50	-5	10,389	-0.05%
2022/12/27	0	0.00	2	106.25	106.00	-2	10,486	-0.02%
2022/12/26	0.1	106.50	0	0.00	105.00	0.1	10,496	0.00%
2022/12/23	5	104.70	1	104.00	106.50	4	10,489	0.04%
2022/12/21	0	0.00	0.1	101.50	101.00	-0.1	10,486	0.00%
2022/12/20	16	103.03	15	101.73	100.00	1	10,440	0.01%
2022/12/19	7	103.57	3	104.33	103.00	4	10,318	0.04%
2022/12/16	16.3	107.89	7	108.57	107.00	9.3	10,187	0.09%
2022/12/15	4.3	115.56	25	114.30	114.00	-20.7	9,893	-0.21%
2022/12/14	6	107.33	2	107.00	107.00	4	9,425	0.04%
2022/12/13	2	103.00	0	0.00	102.50	2	9,380	0.02%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	2	103.00	1	102.50	102.50	1	9,695	0.01%
2022/12/08	6	101.17	3	103.00	102.50	3	9,983	0.03%
2022/12/07	3	100.00	3	101.00	101.00	0	10,046	0.00%
2022/12/06	2	103.25	10	104.00	103.50	-8	10,246	-0.08%
2022/12/05	1	109.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	0	111.50	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	112.00	2	111.00	112.50	-1	10,376	-0.01%
2022/11/30	1	108.00	2	109.50	108.00	-1	10,259	-0.01%
2022/11/29	0	0.00	5	106.50	108.00	-5	10,182	-0.05%
2022/11/28	3	107.33	4	109.38	108.50	-1	10,151	-0.01%
2022/11/25	13.2	109.17	8	108.63	107.50	5.2	10,102	0.05%
2022/11/24	1	106.50	2.2	106.23	107.00	-1.2	9,830	-0.01%
2022/11/23	2	106.25	0	0.00	105.50	2	9,809	0.02%
2022/11/22	1	106.50	4	106.50	107.00	-3	9,772	-0.03%
2022/11/21	7	108.71	3	108.67	108.00	4	9,725	0.04%
2022/11/18	12.1	111.91	24	110.88	113.00	-11.9	9,512	-0.13%
2022/11/17	9	106.83	10	106.05	107.00	-1	9,089	-0.01%
2022/11/16	6	103.25	1.1	101.88	104.00	4.9	8,886	0.05%
2022/11/15	2	100.00	6	98.98	99.00	-4	8,682	-0.05%
2022/11/14	0.1	99.00	5.1	99.79	100.50	-5	8,649	-0.06%
2022/11/11	1	101.50	2	102.00	101.00	-1	8,571	-0.01%
2022/11/10	1	100.99	1	101.00	100.50	0	8,519	0.00%
2022/11/09	6	102.08	8	102.19	102.50	-2	8,495	-0.02%
2022/11/08	4	101.00	14.1	101.10	101.00	-10.1	8,550	-0.12%
2022/11/07	14	100.14	16	100.86	102.00	-2	8,528	-0.02%
2022/11/04	9	94.90	8	95.46	96.80	1	8,287	0.01%
2022/11/03	5	93.50	15	94.17	95.10	-10	8,107	-0.12%
2022/11/02	1	91.20	3	92.10	92.50	-2	7,989	-0.03%
2022/11/01	7	91.64	1.1	91.76	91.50	5.9	7,996	0.07%
2022/10/31	7	92.31	0.4	92.90	92.50	6.6	8,003	0.08%
2022/10/28	1	92.70	2.5	93.26	92.50	-1.5	8,131	-0.02%
2022/10/27	2.1	92.19	3	92.37	93.00	-0.9	8,161	-0.01%
2022/10/26	0	0.00	2.3	91.74	91.30	-2.3	8,133	-0.03%
2022/10/25	3	89.77	3	91.10	90.20	0	8,121	0.00%
2022/10/24	3	91.07	4	91.35	90.00	-1	8,135	-0.01%
2022/10/21	4.1	89.78	5	89.68	90.30	-0.9	8,075	-0.01%
2022/10/20	2	88.85	5	88.80	90.00	-3	8,092	-0.04%
2022/10/19	12	91.00	11.5	91.29	91.60	0.5	8,056	0.01%
2022/10/18	10	89.84	15	90.72	89.30	-5	7,844	-0.06%
2022/10/17	6	80.43	1	81.60	83.10	5	7,549	0.07%
2022/10/14	2.1	82.55	3	82.30	82.10	-0.9	7,581	-0.01%
2022/10/13	1	82.40	3	83.30	82.90	-2	7,723	-0.03%
2022/10/12	5	82.52	2.2	83.02	82.70	2.8	7,919	0.04%
2022/10/11	3	83.50	2	84.10	82.90	1	7,973	0.01%
2022/10/07	3	85.03	0	0.00	84.80	3	7,914	0.04%
2022/10/06	0.5	90.60	1	89.50	89.00	-0.5	7,802	-0.01%
2022/10/05	1	91.30	7.3	91.01	90.60	-6.3	7,777	-0.08%
2022/10/04	1.1	90.98	0	0.00	90.70	1.1	7,749	0.01%
2022/10/03	1	87.80	10.2	88.40	88.40	-9.2	7,675	-0.12%
2022/09/30	1	88.10	2	88.10	88.30	-1	7,713	-0.01%
2022/09/29	3	89.83	2	90.45	88.90	1	7,691	0.01%
2022/09/28	0	0.00	3	89.80	88.40	-3	7,664	-0.04%
2022/09/27	1	89.10	8	88.98	89.00	-7	7,667	-0.09%
2022/09/26	6	89.08	1	88.90	89.20	5	7,668	0.07%
2022/09/23	0	0.00	5	93.36	92.20	-5	7,904	-0.06%
2022/09/22	5	92.60	2.5	90.00	93.00	2.5	7,956	0.03%
2022/09/21	2	90.25	2	90.20	90.00	0	7,830	0.00%
2022/09/20	4	93.45	1	95.00	93.20	3	7,646	0.04%
2022/09/19	0.2	95.00	18	95.47	95.30	-17.8	7,475	-0.24%
2022/09/16	24	95.28	22	96.42	93.70	2	7,292	0.03%
2022/09/15	5	94.56	8.6	95.38	95.50	-3.6	7,172	-0.05%
2022/09/14	8	91.45	9.1	91.36	91.00	-1.1	6,920	-0.02%
2022/09/13	23.1	93.71	13	94.70	92.90	10.1	6,768	0.15%
2022/09/12	4	89.25	18.1	89.83	91.10	-14.1	6,573	-0.21%
2022/09/08	7	86.30	5	84.58	86.20	2	6,484	0.03%
2022/09/07	2	80.60	0	0.00	80.30	2	6,467	0.03%
2022/09/06	4	81.65	0	0.00	81.20	4	6,615	0.06%
2022/09/05	2	83.60	3	83.90	83.50	-1	6,663	-0.02%
2022/09/02	0	0.00	4	84.43	85.10	-4	6,708	-0.06%
2022/09/01	2	83.95	0	0.00	83.90	2	6,762	0.03%
2022/08/31	3	84.70	1	85.90	85.90	2	6,740	0.03%
2022/08/30	0.1	84.80	2	85.30	84.50	-1.9	6,789	-0.03%
2022/08/29	0	0.00	1	84.10	84.80	-1	6,829	-0.01%
2022/08/26	3	86.33	0	0.00	87.00	3	6,799	0.04%
2022/08/23	2	83.50	0	0.00	83.50	2	6,791	0.03%
2022/08/22	0	0.00	4	85.40	85.00	-4	6,893	-0.06%
2022/08/19	0	0.00	2	87.35	87.10	-2	6,903	-0.03%
2022/08/18	0	0.00	5	86.88	86.90	-5	6,890	-0.07%
2022/08/16	10	84.80	1	85.00	83.60	9	6,825	0.13%
2022/08/15	8	84.85	2.1	83.99	85.20	5.9	6,797	0.09%
2022/08/12	0	0.00	12	81.89	82.80	-12	6,669	-0.18%
2022/08/11	3.1	80.70	3	80.67	80.30	0.1	6,549	0.00%
2022/08/09	3	78.73	4	79.08	79.90	-1	6,553	-0.02%
2022/08/08	2	79.30	1	79.60	79.70	1	6,590	0.02%
2022/08/05	6	80.20	2	80.65	80.60	4	6,588	0.06%
2022/08/04	8.6	80.28	7	80.37	79.60	1.6	6,598	0.02%
2022/08/03	10	92.16	2	92.25	92.30	8	6,507	0.12%
2022/08/02	5	92.28	0	0.00	92.20	5	6,427	0.08%
2022/08/01	1	92.00	0	0.00	93.30	1	6,343	0.02%
2022/07/29	4	90.83	1	91.20	91.40	3	6,304	0.05%
2022/07/28	1.1	92.24	6	91.75	90.70	-5	6,307	-0.08%
2022/07/27	10	90.59	0	0.00	91.00	10	6,285	0.16%
2022/07/26	5	90.28	1	90.40	89.80	4	6,222	0.06%
2022/07/25	1	94.40	1	94.20	94.00	0	6,130	0.00%
2022/07/22	10.2	96.06	7.3	95.69	95.30	2.9	6,050	0.05%
2022/07/21	7	97.21	8	97.50	97.90	-1	5,927	-0.02%
2022/07/20	4	96.13	13.1	96.40	96.80	-9.1	5,880	-0.15%
2022/07/19	13.2	93.46	13	94.31	93.80	0.2	5,812	0.00%
2022/07/18	6	90.85	6	90.88	91.80	0	5,674	0.00%
2022/07/15	5	87.54	2	87.20	87.40	3	5,653	0.05%
2022/07/14	0	0.00	1	86.80	87.40	-1	5,744	-0.02%
2022/07/13	1	85.90	1	86.00	86.00	0	5,840	0.00%
2022/07/12	1	83.90	0	0.00	83.40	1	5,872	0.02%
2022/07/11	0	0.00	1	88.90	87.50	-1	5,853	-0.02%
2022/07/08	1.1	88.11	1	88.30	89.30	0.1	5,914	0.00%
2022/07/07	6	85.22	5.2	86.12	86.70	0.8	5,950	0.01%
2022/07/06	0.2	86.60	9.5	87.11	86.00	-9.3	6,044	-0.15%
2022/07/05	4	84.80	3	85.37	86.20	1	6,044	0.02%
2022/07/04	4	82.68	4	82.88	83.40	0	6,076	0.00%
2022/07/01	25	82.94	1	81.40	81.50	24	6,107	0.39%
2022/06/30	1	89.00	0	0.00	88.70	1	5,859	0.02%
2022/06/29	1	91.42	1	90.71	92.00	0	5,812	0.00%
2022/06/28	0	93.30	0	0.00	93.00	0	5,798	0.00%
2022/06/27	1	95.50	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0.1	94.40	0	0.00	94.10	0.1	5,882	0.00%
2022/06/23	5	93.42	8	92.83	92.30	-3	5,883	-0.05%
2022/06/22	4	94.03	4	94.73	92.10	0	5,892	0.00%
2022/06/21	7	95.10	3	95.93	96.50	4	5,892	0.07%
2022/06/20	1	93.70	4	94.18	93.90	-3	5,958	-0.05%
2022/06/17	0	0.00	2	96.90	98.00	-2	6,056	-0.03%
2022/06/16	2	99.45	3	101.00	98.80	-1	6,177	-0.02%
2022/06/15	11.1	101.72	5	100.00	100.00	6.1	6,163	0.10%
2022/06/14	6	102.92	0	0.00	104.00	6	6,154	0.10%
2022/06/13	2	105.50	5	106.20	106.00	-3	6,167	-0.05%
2022/06/10	13	109.50	1	111.00	109.50	12	6,272	0.19%
2022/06/09	2	114.00	2.1	114.50	114.00	-0.1	6,453	0.00%
2022/06/08	3	114.67	8	114.63	114.50	-5	6,731	-0.07%
2022/06/07	0	0.00	4	113.13	114.00	-4	6,811	-0.06%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	3	111.66	3	111.50	110.50	0	7,007	0.00%
2022/06/01	2	112.50	4	113.38	112.50	-2	7,227	-0.03%
2022/05/31	1	112.50	3	113.00	113.00	-2	7,306	-0.03%
2022/05/30	8.1	112.99	8	113.13	112.50	0.1	7,376	0.00%
2022/05/27	4	108.00	0	0.00	108.00	4	7,348	0.05%
2022/05/26	0	0.00	1	106.00	105.00	-1	7,523	-0.01%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	3	106.00	0	0.00	104.50	3	7,831	0.04%
2022/05/23	5	105.80	0	0.00	105.50	5	7,936	0.06%
2022/05/20	0	0.00	1	110.00	107.00	-1	8,155	-0.01%
2022/05/18	0	0.00	7	110.86	110.50	-7	8,338	-0.08%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	4.1	109.54	0	0.00	107.50	4.1	8,507	0.05%
2022/05/13	2	107.50	5	108.50	108.00	-3	8,587	-0.03%
2022/05/12	0	0.00	1	105.50	105.50	-1	8,662	-0.01%
2022/05/11	2	107.00	3.2	106.66	106.00	-1.2	8,893	-0.01%
2022/05/10	1.1	108.52	13	107.31	110.00	-12	8,902	-0.13%
2022/05/09	4	111.50	6.2	110.00	110.00	-2.2	9,013	-0.02%
2022/05/06	11.1	111.01	0	113.00	111.50	11.1	9,231	0.12%
2022/05/05	12	115.58	10.1	115.54	114.50	1.9	9,365	0.02%
2022/05/04	5.1	114.21	5	114.10	115.00	0.1	9,416	0.00%
2022/05/03	1	109.00	2	111.00	111.00	-1	9,440	-0.01%
2022/04/29	2.1	111.22	0	0.00	108.50	2.1	9,485	0.02%
2022/04/28	2	108.01	1	109.00	108.00	1	9,529	0.01%
2022/04/27	4	106.13	1	105.50	107.50	3	9,616	0.03%
2022/04/26	3	108.50	4	109.50	108.50	-1	9,599	-0.01%
2022/04/25	1	108.00	2	108.25	107.00	-1	9,596	-0.01%
2022/04/22	0	114.50	0	0.00	111.50	0	9,530	0.00%
2022/04/21	1.1	115.04	0	0.00	113.50	1.1	9,544	0.01%
2022/04/20	1	114.00	2	116.00	116.00	-1	9,565	-0.01%
2022/04/19	0	0.00	0.1	115.00	113.50	-0.1	9,539	0.00%
2022/04/18	2.1	111.50	0	0.00	111.00	2.1	9,657	0.02%
2022/04/15	0.5	114.44	3	113.33	112.50	-2.5	9,847	-0.03%
2022/04/14	5.1	115.41	1	116.00	114.50	4.1	10,028	0.04%
2022/04/13	3	116.67	2	116.00	116.00	1	10,073	0.01%
2022/04/12	5.1	117.39	4	116.25	117.00	1.1	10,092	0.01%
2022/04/11	3	121.50	1	119.00	119.50	2	10,188	0.02%
2022/04/08	0.2	122.75	2	122.25	122.50	-1.8	10,174	-0.02%
2022/04/07	8	124.06	0	0.00	122.50	8	10,113	0.08%
2022/04/06	5	128.00	1	128.50	127.50	4	10,048	0.04%
2022/04/01	1.2	127.02	1	130.00	130.50	0.2	10,021	0.00%
2022/03/31	0	0.00	4	130.50	130.00	-4	10,067	-0.04%
2022/03/30	3	129.83	1	130.00	130.00	2	10,111	0.02%
2022/03/28	3.1	129.98	2	130.00	131.50	1.1	10,345	0.01%
2022/03/25	15	129.53	3	130.50	130.50	12	10,598	0.11%
2022/03/24	5	128.90	2.4	128.92	129.50	2.6	10,745	0.02%
2022/03/23	3	129.17	4	130.00	129.00	-1	10,883	-0.01%
2022/03/22	6	126.08	4	126.75	128.50	2	11,334	0.02%
2022/03/21	8.1	131.57	3	133.67	131.00	5.1	11,369	0.04%
2022/03/18	3	130.33	3	129.83	130.50	0	11,535	0.00%
2022/03/17	2	131.75	1	132.47	130.50	1	12,011	0.01%
2022/03/16	2	127.50	1	126.50	127.00	1	12,303	0.01%
2022/03/15	7.1	127.43	2	127.75	126.00	5.1	12,771	0.04%
2022/03/14	3	129.82	1	131.50	130.50	2	13,145	0.02%
2022/03/11	9	132.72	2	134.00	133.00	7	13,092	0.05%
2022/03/10	2	139.50	4	141.63	138.50	-2	13,162	-0.02%
2022/03/09	1.1	136.00	1	136.00	136.00	0.1	13,254	0.00%
2022/03/08	3	138.00	0	0.00	135.50	3	13,304	0.02%
2022/03/07	8.1	140.44	1	140.00	139.50	7.1	13,326	0.05%
2022/03/04	4	146.88	1.1	148.98	148.00	3	13,289	0.02%
2022/03/03	1.1	147.91	0	0.00	148.50	1.1	13,403	0.01%
2022/03/02	1	147.00	4	146.63	146.00	-3	13,442	-0.02%
2022/03/01	1.1	145.02	1.1	144.09	145.50	-0.1	13,445	0.00%
2022/02/25	3	140.00	2.1	140.76	140.00	0.9	13,345	0.01%
2022/02/24	8.3	142.62	2	141.25	141.00	6.3	13,363	0.05%
2022/02/23	3.1	143.83	10	145.90	148.00	-7	13,405	-0.05%
2022/02/22	11	141.14	6.2	140.69	140.00	4.8	13,560	0.04%
2022/02/21	2	147.75	0	0.00	147.50	2	13,689	0.01%
2022/02/18	1	150.50	2	151.75	152.50	-1	13,886	-0.01%
2022/02/17	4	152.63	2	152.50	152.50	2	14,252	0.01%
2022/02/16	9.2	151.35	5	153.30	151.50	4.2	14,789	0.03%
2022/02/15	3	149.00	8	148.81	149.50	-5	15,392	-0.03%
2022/02/14	5	144.30	1.1	145.00	143.50	3.9	15,733	0.02%
2022/02/11	8	150.75	4	150.25	148.00	4	16,225	0.02%
2022/02/10	3	151.83	0	0.00	150.00	3	16,909	0.02%
2022/02/09	4	152.63	20	152.58	152.50	-16	17,851	-0.09%
2022/02/08	14	151.61	9	150.22	152.50	5	18,397	0.03%
2022/02/07	2.8	143.82	3	143.17	146.00	-0.2	18,438	0.00%
2022/01/26	3.6	138.14	1	137.50	137.50	2.6	18,851	0.01%
2022/01/25	1	141.50	3	142.00	142.00	-2	19,252	-0.01%
2022/01/24	0	0.00	1	135.00	140.00	-1	19,863	-0.01%
2022/01/21	2	139.50	0	0.00	141.00	2	20,164	0.01%
2022/01/20	1	145.00	0	0.00	142.00	1	20,174	0.00%
2022/01/18	3	143.67	1	144.50	143.00	2	20,268	0.01%
2022/01/17	0	0.00	0	140.00	140.50	0	20,318	0.00%
2022/01/14	3	136.50	6.2	136.98	138.50	-3.2	20,520	-0.02%
2022/01/13	2	140.00	0	0.00	139.50	2	21,100	0.01%
2022/01/12	1	141.50	1	140.50	142.00	0	21,156	0.00%
2022/01/11	6	142.75	3.2	142.16	141.00	2.8	21,319	0.01%
2022/01/10	7.2	144.85	9	145.11	149.00	-1.8	21,764	-0.01%
2022/01/07	15	146.60	4.1	146.95	147.50	11	21,736	0.05%
2022/01/06	3	154.17	9.4	153.78	154.50	-6.4	21,802	-0.03%
2022/01/05	6	152.83	4	153.88	154.00	2	22,262	0.01%
2022/01/04	18.4	155.42	9	153.67	152.50	9.4	23,353	0.04%
2022/01/03	1	156.50	4.2	156.48	156.50	-3.2	24,034	-0.01%
2021/12/30	0.1	153.00	4	153.75	155.50	-3.9	24,047	-0.02%
2021/12/29	4.1	154.51	2	153.50	154.00	2.1	24,031	0.01%
2021/12/28	2	155.75	1	157.50	156.50	1	24,030	0.00%
2021/12/27	14.2	157.47	15	157.00	155.00	-0.8	24,009	0.00%
2021/12/24	2	155.25	1	156.00	156.00	1	23,957	0.00%
2021/12/23	13	156.31	3	156.67	155.00	10	23,949	0.04%
2021/12/22	2	156.00	9	157.17	157.00	-7	23,896	-0.03%
2021/12/21	2	152.75	16	152.66	155.00	-14	23,739	-0.06%
2021/12/20	7	155.36	5	156.50	153.50	2	23,512	0.01%
2021/12/17	9	154.78	4.1	155.25	154.50	4.9	23,365	0.02%
2021/12/16	35	160.97	28.1	160.05	158.00	7	23,232	0.03%
2021/12/15	4	152.50	5	152.80	152.50	-1	22,701	0.00%
2021/12/14	16	152.94	8	153.56	151.50	8	22,456	0.04%
2021/12/13	25.1	159.18	25.6	159.49	160.00	-0.5	22,105	0.00%
2021/12/10	10.1	149.68	13.6	151.09	152.50	-3.5	21,555	-0.02%
2021/12/09	20.1	147.13	21	147.21	148.00	-0.9	21,107	0.00%
2021/12/08	8	141.94	19.1	140.05	142.50	-11.1	20,581	-0.05%
2021/12/07	3	133.67	4	135.38	132.50	-1	20,071	0.00%
2021/12/06	10.1	134.16	5	134.60	134.50	5.1	19,908	0.03%
2021/12/03	3.1	140.94	7.1	139.91	141.00	-4	19,687	-0.02%
2021/12/02	4	137.38	5.2	136.90	136.50	-1.2	19,627	-0.01%
2021/12/01	1	137.50	4	138.13	139.00	-3	19,526	-0.02%
2021/11/30	11	136.91	6	136.83	136.00	5	19,466	0.03%
2021/11/29	5	130.30	5	129.90	132.00	0	19,444	0.00%
2021/11/26	3	132.83	9	134.22	135.00	-6	19,377	-0.03%
2021/11/25	1	134.50	0	0.00	134.00	1	19,277	0.01%
2021/11/23	2	133.75	6	134.42	134.50	-4	19,141	-0.02%
2021/11/22	13.2	138.77	7	139.00	138.00	6.2	18,983	0.03%
2021/11/19	8	141.50	11	140.95	141.00	-3	18,878	-0.02%
2021/11/18	25	142.34	21	139.74	138.50	4	18,774	0.02%
2021/11/17	26	139.35	25	139.90	143.00	1	18,459	0.01%
2021/11/16	16	139.53	24	140.21	140.50	-8	18,248	-0.04%
2021/11/15	31	138.31	25	137.44	136.00	6	17,904	0.03%
2021/11/12	30	135.32	36	134.18	135.50	-6	17,418	-0.03%
2021/11/11	31	137.74	25	138.26	137.00	6	16,805	0.04%
2021/11/10	35	138.41	32	139.23	139.00	3	16,617	0.02%
2021/11/09	31	136.34	20	135.80	136.50	11	16,104	0.07%
2021/11/08	26	130.67	51	131.63	133.50	-25	15,262	-0.16%
2021/11/05	29	126.09	21	124.21	124.00	8	14,409	0.06%
2021/11/04	7	124.36	9	123.06	121.00	-2	13,781	-0.01%
2021/11/03	39	121.03	67	122.39	123.00	-28	13,598	-0.21%
2021/11/02	28	119.82	38	118.67	118.50	-10	13,020	-0.08%
2021/11/01	20	117.85	29.5	118.30	119.50	-9.5	12,583	-0.08%
2021/10/29	15.3	110.02	24.5	111.67	112.50	-9.3	11,904	-0.08%
2021/10/28	12	107.42	3	107.83	107.50	9	11,594	0.08%
2021/10/27	5	107.20	5.1	107.88	108.00	-0.1	11,525	0.00%
2021/10/26	5.1	106.60	5	106.90	105.50	0.1	11,465	0.00%
2021/10/25	2.2	104.45	1.2	104.00	104.00	1	11,395	0.01%
2021/10/22	4	105.63	14.4	105.25	105.00	-10.4	11,377	-0.09%
2021/10/21	23.3	111.54	26	111.35	106.50	-2.7	11,294	-0.02%
2021/10/20	3.1	110.65	24.1	109.62	110.00	-20.9	10,860	-0.19%
2021/10/19	19	109.18	12.2	109.07	110.00	6.8	10,784	0.06%
2021/10/18	28.1	111.26	32	109.89	107.00	-3.9	10,665	-0.04%
2021/10/15	5	106.40	6.1	106.33	107.00	-1.1	10,137	-0.01%
2021/10/14	12	105.08	16.2	104.40	104.50	-4.2	9,964	-0.04%
2021/10/13	29.5	105.22	40	105.64	107.00	-10.6	9,776	-0.11%
2021/10/12	52.4	104.32	49	104.45	105.00	3.4	9,222	0.04%
2021/10/08	16	97.54	54.3	98.79	100.50	-38.3	8,078	-0.47%
2021/10/07	0	0.00	7.2	91.05	91.80	-7.2	7,290	-0.10%
2021/10/06	6.1	84.10	0	0.00	83.50	6.1	7,296	0.08%
2021/10/05	2	83.65	1	83.80	84.90	1	7,486	0.01%
2021/10/04	1	84.90	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0	0.00	3	85.43	86.00	-3	7,741	-0.04%
2021/09/30	2	86.05	1	86.90	86.80	1	7,810	0.01%
2021/09/29	18	86.87	7	86.87	86.90	11	7,877	0.14%
2021/09/28	2	89.50	0	0.00	89.70	2	7,928	0.03%
2021/09/27	0	0.00	3	91.00	90.50	-3	7,945	-0.04%
2021/09/24	7	92.81	8	93.94	92.10	-1	7,949	-0.01%
2021/09/23	2	92.30	3	92.27	93.00	-1	7,945	-0.01%
2021/09/22	3	90.53	5	90.72	91.00	-2	7,995	-0.03%
2021/09/17	2	90.65	3	90.77	91.10	-1	8,137	-0.01%
2021/09/16	1	89.50	1	90.20	90.90	0	8,304	0.00%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	5	90.00	5	90.60	90.20	0	8,458	0.00%
2021/09/13	2	91.00	1	90.50	90.10	1	8,842	0.01%
2021/09/10	4	89.73	3	90.00	90.30	1	9,126	0.01%
2021/09/09	2	88.50	4	89.18	89.90	-2	9,546	-0.02%
2021/09/08	14	89.09	8	88.98	87.70	6	9,669	0.06%
2021/09/07	8	92.45	10	92.44	91.30	-2	9,625	-0.02%
2021/09/06	14	91.11	1	90.70	90.70	13	9,556	0.14%
2021/09/03	1	89.80	7	89.84	90.20	-6	9,531	-0.06%
2021/09/02	10	89.56	3	89.20	88.80	7	9,559	0.07%
2021/09/01	14	90.07	5.1	89.43	91.50	8.9	9,567	0.09%
2021/08/31	0	0.00	1	87.10	87.80	-1	9,523	-0.01%
2021/08/30	4	85.75	0	0.00	85.30	4	9,551	0.04%
2021/08/27	3	86.10	0	0.00	86.30	3	9,540	0.03%
2021/08/26	9	86.56	1	86.80	86.00	8	9,584	0.08%
2021/08/25	1	87.40	0	0.00	87.20	1	9,663	0.01%
2021/08/24	0	0.00	4.9	87.21	86.20	-4.9	9,735	-0.05%
2021/08/23	2	83.00	1.1	83.31	83.20	0.9	9,652	0.01%
2021/08/20	7.1	81.93	7	82.01	81.50	0.1	9,748	0.00%
2021/08/19	5.1	84.09	5	83.50	83.10	0.1	9,724	0.00%
2021/08/18	14	85.78	3	84.40	86.40	11	9,819	0.11%
2021/08/17	5	86.60	2	89.20	85.60	3	10,014	0.03%
2021/08/16	17.9	89.22	0	0.00	88.10	17.9	10,070	0.18%
2021/08/13	3	92.43	3	92.43	92.50	0	10,272	0.00%
2021/08/12	3	90.77	2	91.90	94.60	1	10,641	0.01%
2021/08/11	7.3	94.83	2	95.99	92.80	5.3	10,843	0.05%
2021/08/10	1	97.90	1	97.50	97.60	0	11,111	0.00%
2021/08/09	0	0.00	15	100.10	99.10	-15	11,543	-0.13%
2021/08/06	2	97.20	0	0.00	97.90	2	11,848	0.02%
2021/08/05	5	97.48	5	97.90	97.20	0	12,496	0.00%
2021/08/04	2.1	99.00	0	0.00	99.30	2.1	12,478	0.02%
2021/08/02	0	99.60	2	99.50	99.50	-2	13,015	-0.02%
2021/07/30	4	99.45	2	99.55	100.00	2	13,181	0.02%
2021/07/29	4	99.50	12	99.63	98.80	-8	13,315	-0.06%
2021/07/28	3	99.60	2	99.55	99.50	1	13,431	0.01%
2021/07/27	21	103.83	7	103.29	101.00	14	13,611	0.10%
2021/07/26	6	100.38	5	101.50	101.00	1	13,723	0.01%
2021/07/23	6	97.88	0	0.00	97.00	6	13,571	0.04%
2021/07/22	0	0.00	4	97.80	97.30	-4	13,652	-0.03%
2021/07/21	3.1	97.09	1	99.50	96.10	2.1	13,730	0.02%
2021/07/20	0	0.00	2	99.05	98.90	-2	13,774	-0.01%
2021/07/19	0	100.50	2.1	100.92	100.00	-2	13,920	-0.01%
2021/07/16	1	97.60	3	97.33	97.80	-2	13,929	-0.01%
2021/07/15	4	97.03	0	95.80	97.40	4	13,973	0.03%
2021/07/14	1	98.60	8	96.13	95.30	-7	14,038	-0.05%
2021/07/13	5.1	98.15	2	97.90	97.20	3.1	14,178	0.02%
2021/07/12	20	98.83	5	99.00	97.60	15	14,447	0.10%
2021/07/09	9.1	101.23	2	101.75	101.00	7.1	14,393	0.05%
2021/07/08	4	105.76	0	0.00	105.50	4	14,472	0.03%
2021/07/07	1	112.00	1	112.50	113.00	0	14,399	0.00%
2021/07/06	9.1	112.89	3	112.50	112.50	6.1	14,384	0.04%
2021/07/05	11	110.55	2	111.00	111.50	9	14,430	0.06%
2021/07/02	2	106.50	0	0.00	107.00	2	14,340	0.01%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	5	106.70	11	107.05	107.50	-6	14,348	-0.04%
2021/06/29	1	108.00	4	107.00	106.50	-3	14,334	-0.02%
2021/06/28	13	109.19	0	0.00	110.00	13	14,388	0.09%
2021/06/25	13.1	109.39	2	111.25	108.50	11.1	14,245	0.08%
2021/06/24	1	111.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	5.8	111.33	33	112.44	110.50	-27.2	14,188	-0.19%
2021/06/22	9	114.44	6	116.50	111.00	3	14,126	0.02%
2021/06/21	13	120.54	3	120.83	118.00	10	13,793	0.07%
2021/06/18	9	121.28	19	121.97	125.00	-10	13,541	-0.07%
2021/06/17	1	113.50	4	113.25	116.00	-3	13,286	-0.02%
2021/06/16	2	112.75	3	113.33	112.00	-1	13,203	-0.01%
2021/06/15	2	112.75	6	112.50	112.50	-4	13,380	-0.03%
2021/06/11	3	111.33	6	111.42	111.00	-3	13,419	-0.02%
2021/06/10	7	114.36	8	114.50	114.00	-1	13,623	-0.01%
2021/06/09	6	112.83	4	112.63	113.50	2	13,743	0.01%
2021/06/08	1	111.00	3	113.17	110.50	-2	13,739	-0.01%
2021/06/07	1	107.50	3	109.83	111.50	-2	13,982	-0.01%
2021/06/04	3	112.00	0	0.00	112.00	3	14,326	0.02%
2021/06/03	3	112.50	5	112.60	114.00	-2	14,526	-0.01%
2021/06/02	10	113.10	5	112.70	110.00	5	14,698	0.03%
2021/06/01	15	114.93	10	114.60	113.50	5	14,626	0.03%
2021/05/31	3	108.83	4	109.88	110.00	-1	14,522	-0.01%
2021/05/28	3	107.00	7	107.86	108.00	-4	14,490	-0.03%
2021/05/27	8	103.69	5	105.40	105.00	3	14,401	0.02%
2021/05/26	7	103.79	13	106.12	103.00	-6	14,398	-0.04%
2021/05/25	6	103.67	16	105.50	106.00	-10	14,306	-0.07%
2021/05/24	9	97.41	1	97.20	99.10	8	14,150	0.06%
2021/05/21	9	99.54	7	99.54	99.60	2	14,500	0.01%
2021/05/20	20	102.50	5	104.40	102.00	15	14,231	0.11%
2021/05/19	13	116.35	10	113.75	113.00	3	13,924	0.02%
2021/05/18	11	111.00	13	113.73	115.00	-2	13,880	-0.01%
2021/05/17	12	106.29	15	105.50	106.50	-3	13,825	-0.02%
2021/05/14	11	101.95	9	101.83	100.00	2	13,398	0.01%
2021/05/13	6	96.83	7	95.17	97.20	-1	13,010	-0.01%
2021/05/12	1	104.00	3	104.33	104.00	-2	12,347	-0.02%
2021/05/11	12.2	118.26	15.4	116.12	115.50	-3.3	12,296	-0.03%
2021/05/10	21	128.02	13.1	128.00	128.00	8	12,100	0.07%
2021/05/07	13	120.58	5	121.30	122.00	8	11,789	0.07%
2021/05/06	3.1	122.10	2.3	118.50	120.00	0.8	11,685	0.01%
2021/05/05	6.3	124.46	3.1	124.66	123.50	3.3	11,554	0.03%
2021/05/04	6.1	123.06	6	123.42	121.50	0.1	11,406	0.00%
2021/05/03	3	128.67	8.2	128.21	125.00	-5.2	11,245	-0.05%
2021/04/29	7	122.36	5.1	122.38	123.00	1.9	11,012	0.02%
2021/04/27	7	117.29	7	118.21	119.00	0	10,947	0.00%
2021/04/26	5	114.00	10	113.81	117.00	-5	10,762	-0.05%
2021/04/23	5	109.70	8.1	109.69	111.00	-3.1	10,613	-0.03%
2021/04/22	7	106.71	3	104.00	104.00	4	10,485	0.04%
2021/04/21	3	106.67	2	107.25	106.50	1	10,433	0.01%
2021/04/20	4	107.63	2	107.75	108.00	2	10,536	0.02%
2021/04/19	17.1	109.12	12	109.50	110.00	5.1	10,499	0.05%
2021/04/16	5.5	112.64	12.1	115.63	115.50	-6.6	10,319	-0.06%
2021/04/15	13	108.50	17	108.38	108.00	-4	10,045	-0.04%
2021/04/14	10	105.50	15	105.70	107.50	-5	9,963	-0.05%
2021/04/13	3	104.17	1.1	103.50	101.50	1.9	9,837	0.02%
2021/04/12	2.4	105.08	17	105.47	104.00	-14.6	9,844	-0.15%
2021/04/09	2.4	100.65	10	101.20	102.00	-7.7	9,781	-0.08%
2021/04/08	5.3	99.22	1	99.50	98.80	4.3	9,660	0.04%
2021/04/07	3	100.00	1	101.00	100.50	2	9,626	0.02%
2021/04/06	2	99.10	46	100.04	99.60	-44	9,614	-0.46%
2021/04/01	1	99.10	0	0.00	98.60	1	9,580	0.01%
2021/03/31	0	0.00	4	99.08	99.80	-4	9,513	-0.04%
2021/03/30	3	96.93	0	0.00	96.80	3	9,388	0.03%
2021/03/29	3	97.13	1	97.80	97.50	2	9,386	0.02%
2021/03/26	2	96.65	12	96.43	97.30	-10	9,390	-0.11%
2021/03/25	2	94.60	3	94.47	94.80	-1	9,360	-0.01%
2021/03/24	11	96.18	1	97.10	95.80	10	9,397	0.11%
2021/03/23	5	95.72	8	96.04	96.70	-3	9,391	-0.03%
2021/03/22	0	0.00	2	97.80	97.10	-2	9,377	-0.02%
2021/03/19	1	96.50	1	96.50	96.80	0	9,286	0.00%
2021/03/18	35	97.76	36.1	97.63	96.20	-1.1	9,267	-0.01%
2021/03/17	9	94.70	5	94.72	93.70	4	9,111	0.04%
2021/03/16	11	93.81	18	93.69	95.50	-7	9,134	-0.08%
2021/03/15	9	96.00	3	96.03	94.70	6	9,070	0.07%
2021/03/12	4	94.40	4	94.48	93.50	0	9,105	0.00%
2021/03/11	30	95.61	35.1	95.54	95.80	-5.1	9,014	-0.06%
2021/03/10	7	91.81	16	91.46	92.40	-9	8,729	-0.10%
2021/03/09	2	89.25	10	88.98	90.60	-8	8,454	-0.09%
2021/03/08	7	89.20	12	87.24	87.40	-5	8,222	-0.06%
2021/03/05	0	0.00	20	84.05	85.40	-20	8,024	-0.25%
2021/03/04	2	84.30	2	85.60	85.00	0	8,003	0.00%
2021/03/03	10	84.66	3	84.90	84.60	7	8,022	0.09%
2021/03/02	1	85.20	2	86.80	85.30	-1	7,980	-0.01%
2021/02/26	9	86.80	1	87.10	87.00	8	7,937	0.10%
2021/02/25	6	87.62	3	89.33	88.00	3	7,912	0.04%
2021/02/24	11	89.13	15	89.13	88.20	-4	8,013	-0.05%
2021/02/23	43	91.17	28	90.67	90.20	15	8,056	0.19%
2021/02/22	7	86.44	17	87.05	87.80	-10	7,612	-0.13%
2021/02/19	5	84.54	8	85.04	85.00	-3	7,414	-0.04%
2021/02/18	16	84.84	3.1	84.77	85.30	13	7,308	0.18%
2021/02/17	7	85.00	11	83.97	85.10	-4	7,090	-0.06%
2021/02/05	1.1	79.72	0	0.00	79.10	1.1	6,712	0.02%
2021/02/03	0	0.00	1	78.40	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	77.50	78.10	-1	6,707	-0.01%
2021/02/01	2	76.90	0	0.00	77.20	2	6,705	0.03%
2021/01/29	1.3	79.79	0	0.00	78.90	1.3	6,681	0.02%
2021/01/28	0	0.00	4	80.63	78.90	-4	6,647	-0.06%
2021/01/27	1	80.20	3	80.43	80.20	-2	6,585	-0.03%
2021/01/26	0	0.00	1	79.80	79.60	-1	6,558	-0.02%
2021/01/25	0.3	80.50	5	79.90	80.60	-4.7	6,531	-0.07%
2021/01/22	0	0.00	5	77.84	78.60	-5	6,476	-0.08%
2021/01/21	2	75.65	3	75.33	76.10	-1	6,645	-0.02%
2021/01/20	8	76.55	2	76.80	76.00	6	7,126	0.08%
2021/01/19	1.3	79.48	0	0.00	79.70	1.3	6,990	0.02%
2021/01/18	1	79.20	1	79.60	79.00	0	7,009	0.00%
2021/01/15	0	0.00	4	80.58	79.90	-4	6,970	-0.06%
2021/01/14	8.2	80.93	7	81.11	80.60	1.2	6,955	0.02%
2021/01/13	3	80.52	18	81.05	81.30	-15.1	6,921	-0.22%
2021/01/12	8	79.19	28	79.10	79.00	-20	6,807	-0.29%
2021/01/11	4	78.25	5	78.90	79.20	-1	6,749	-0.01%
2021/01/08	12	78.87	2	78.85	79.10	10	6,695	0.15%
2021/01/07	3	77.40	2	78.05	78.20	1	6,626	0.02%
2021/01/06	11	77.94	0	0.00	77.80	11	6,613	0.17%
2021/01/05	6	78.80	2	79.20	78.90	4	6,566	0.06%
2021/01/04	6	78.40	4	78.60	78.50	2	6,500	0.03%
2020/12/31	2	77.95	22	78.05	77.80	-20	6,519	-0.31%
2020/12/30	20	77.40	0	0.00	77.90	20	6,474	0.31%
2020/12/29	5	77.38	0	0.00	77.30	5	6,531	0.08%
2020/12/28	3	77.30	1	77.40	77.60	2	6,546	0.03%
2020/12/25	10	76.58	1	76.80	76.60	9	6,659	0.14%
2020/12/24	3	76.97	1	76.20	76.20	2	6,847	0.03%
2020/12/23	10	76.63	0	0.00	76.30	10	6,908	0.14%
2020/12/22	1	76.60	12	77.24	76.60	-11	7,019	-0.16%
2020/12/21	1	80.00	1	78.60	78.50	0	7,021	0.00%
2020/12/18	2	81.05	4	80.38	80.40	-2	6,925	-0.03%
2020/12/17	0	0.00	2	79.45	79.60	-2	6,819	-0.03%
2020/12/16	3	78.60	0	0.00	78.80	3	6,773	0.04%
2020/12/15	2	77.95	1	77.60	77.60	1	6,734	0.01%
2020/12/14	0	0.00	1	77.10	77.10	-1	6,662	-0.02%
2020/12/11	1	77.60	3	76.73	76.90	-2	6,681	-0.03%
2020/12/10	6	78.58	2	78.20	78.30	4	6,647	0.06%
2020/12/09	9	79.80	1	81.90	80.00	8	6,642	0.12%
2020/12/08	17	82.75	20	82.84	81.80	-3	6,544	-0.05%
2020/12/07	4	80.00	7	80.43	81.10	-3	6,359	-0.05%
2020/12/03	7	80.67	2	80.55	80.60	5	6,484	0.08%
2020/12/02	4	79.22	1	79.30	78.90	3	6,501	0.05%
2020/12/01	1	78.80	2	78.75	78.80	-1	6,622	-0.02%
2020/11/30	1	79.00	0	0.00	78.50	1	6,923	0.01%
2020/11/27	10	79.58	2	79.70	79.50	8	7,176	0.11%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	10	78.52	78.50	-10	7,231	-0.14%
2020/11/24	10	78.59	3	78.70	78.10	7	7,298	0.10%
2020/11/23	6	80.68	8	80.05	79.90	-2	7,265	-0.03%
2020/11/20	4	78.85	10	79.05	79.50	-6	7,224	-0.08%
2020/11/19	11	76.42	11	76.24	75.60	0	7,241	0.00%
2020/11/18	1	75.20	3	75.67	75.10	-2	7,279	-0.03%
2020/11/17	0	0.00	4	74.70	74.70	-4	7,387	-0.05%
2020/11/16	2	74.40	2	75.00	73.90	0	7,636	0.00%
2020/11/13	0	0.00	1	73.40	73.60	-1	7,980	-0.01%
2020/11/12	0	0.00	2	73.25	73.00	-2	8,477	-0.02%
2020/11/11	0	0.00	9	73.54	73.10	-9	8,871	-0.10%
2020/11/10	2	72.50	0	0.00	72.60	2	9,046	0.02%
2020/11/09	4	73.65	2	73.80	73.80	2	9,208	0.02%
2020/11/06	0	0.00	14	72.98	72.70	-14	9,255	-0.15%
2020/11/05	3	72.47	4	72.60	72.00	-1	9,277	-0.01%
2020/11/04	4	71.25	0	0.00	71.90	4	9,350	0.04%
2020/11/03	3	71.57	4	72.00	71.60	-1	9,392	-0.01%
2020/11/02	4	71.25	5	71.34	71.70	-1	9,475	-0.01%
2020/10/30	3	71.40	4	71.77	71.80	-1	9,541	-0.01%
2020/10/29	24	70.14	23	70.90	71.30	1	9,498	0.01%
2020/10/28	61	72.65	11	73.13	71.90	50	9,376	0.53%
2020/10/27	0	0.00	3	79.83	79.80	-3	8,963	-0.03%
2020/10/26	1	80.10	3	80.00	79.90	-2	9,037	-0.02%
2020/10/23	1	79.20	5	78.98	79.10	-4	9,172	-0.04%
2020/10/22	7	78.96	0	0.00	78.90	7	9,317	0.08%
2020/10/21	5	79.80	0	0.00	78.70	5	9,496	0.05%
2020/10/20	9	78.87	2	79.35	79.40	7	10,003	0.07%
2020/10/19	0	0.00	2	77.65	77.90	-2	10,231	-0.02%
2020/10/16	3	76.30	2	76.30	76.00	1	10,291	0.01%
2020/10/15	4	77.33	1	77.30	77.50	3	10,417	0.03%
2020/10/14	0	0.00	5	78.28	79.00	-5	10,478	-0.05%
2020/10/13	1	76.30	0	0.00	76.50	1	10,481	0.01%
2020/10/12	2	76.10	1	75.70	76.00	1	10,497	0.01%
2020/10/08	0	0.00	1	77.90	77.20	-1	10,629	-0.01%
2020/10/06	1	76.30	1	76.50	76.70	0	11,080	0.00%
2020/10/05	1	76.90	0	0.00	77.30	1	11,190	0.01%
2020/09/30	4	75.85	25	75.45	75.50	-21	11,254	-0.19%
2020/09/29	11	77.03	1	77.00	76.30	10	11,275	0.09%
2020/09/28	4	79.68	10	77.94	80.60	-6	11,179	-0.05%
2020/09/25	23	75.46	22	74.33	75.40	1	11,178	0.01%
2020/09/24	3	78.00	0	0.00	77.60	3	11,240	0.03%
2020/09/23	1	81.50	2	81.30	81.10	-1	11,329	-0.01%
2020/09/22	10	81.50	0	0.00	80.80	10	11,511	0.09%
2020/09/21	1	82.10	1	82.70	82.10	0	11,596	0.00%
2020/09/18	0	0.00	1	81.80	82.30	-1	11,651	-0.01%
2020/09/17	0	0.00	1	82.00	81.30	-1	11,768	-0.01%
2020/09/16	6	82.27	5	81.62	80.90	1	11,997	0.01%
2020/09/15	5	81.50	15	81.00	81.30	-10	12,148	-0.08%
2020/09/14	19	81.10	14	81.59	80.60	5	12,192	0.04%
2020/09/11	4	78.60	6	78.70	79.20	-2	12,108	-0.02%
2020/09/10	6	78.05	1	79.90	77.60	5	12,109	0.04%
2020/09/09	11	77.94	5	78.06	79.10	6	12,167	0.05%
2020/09/08	11	78.15	9	78.64	77.60	2	12,117	0.02%
2020/09/07	37	79.77	6	81.07	79.10	31	12,086	0.26%
2020/09/04	3	82.63	12	82.43	82.80	-9	12,063	-0.07%
2020/09/03	19	85.56	24	84.90	85.10	-5	12,021	-0.04%
2020/09/02	33	83.08	0	0.00	82.60	33	11,870	0.28%
2020/09/01	0	0.00	4	86.15	85.70	-4	12,056	-0.03%
2020/08/31	1	85.60	1	86.70	84.90	0	12,498	0.00%
2020/08/28	8	86.65	0	0.00	86.20	8	12,528	0.06%
2020/08/27	2	88.75	7	89.36	89.70	-5	12,491	-0.04%
2020/08/26	10	88.65	3	88.60	88.30	7	12,498	0.06%
2020/08/25	6	89.00	12	89.58	91.50	-6	12,417	-0.05%
2020/08/21	6	85.42	3	85.80	85.30	3	12,308	0.02%
2020/08/20	7	86.54	6	87.13	83.50	1	12,342	0.01%
2020/08/19	36	90.38	11	90.74	88.80	25	12,143	0.21%
2020/08/18	8	91.96	23	91.07	91.40	-15	11,859	-0.13%
2020/08/17	21	88.78	36	89.68	86.50	-15	11,437	-0.13%
2020/08/14	2	84.95	4	85.30	85.50	-2	11,215	-0.02%
2020/08/13	13	83.00	6	82.62	84.00	7	11,144	0.06%
2020/08/12	1	80.50	1	80.20	79.90	0	11,150	0.00%
2020/08/11	0	0.00	2	82.25	82.00	-2	11,431	-0.02%
2020/08/10	2	81.05	2	79.80	80.10	0	11,944	0.00%
2020/08/07	23	82.56	6	82.48	82.40	17	12,239	0.14%
2020/08/06	2	83.00	0	0.00	82.50	2	12,885	0.02%
2020/08/05	1	83.90	9	84.43	85.50	-8	13,069	-0.06%
2020/08/04	2	83.50	2	83.90	84.60	0	13,077	0.00%
2020/08/03	7	82.77	7	82.84	82.50	0	13,113	0.00%
2020/07/31	6	84.27	11	84.19	84.00	-5	13,029	-0.04%
2020/07/30	12	85.73	3.6	85.83	86.50	8.4	12,979	0.06%
2020/07/29	6	85.12	3	84.70	83.60	3	12,920	0.02%
2020/07/28	5	84.58	23	83.76	84.40	-18	12,794	-0.14%
2020/07/27	12	84.67	5	84.80	84.70	7	12,699	0.06%
2020/07/24	13	82.54	31	82.68	82.40	-18	12,506	-0.14%
2020/07/23	9	78.34	20	78.26	78.70	-11	12,017	-0.09%
2020/07/22	1	75.59	0	0.00	75.30	1	11,727	0.01%
2020/07/21	12	75.73	5	74.32	74.40	7	11,633	0.06%
2020/07/20	2	74.10	4	72.90	73.90	-2	11,496	-0.02%
2020/07/17	2	72.60	5	72.56	73.20	-3	11,448	-0.03%
2020/07/16	2	72.50	1	73.30	72.10	1	11,417	0.01%
2020/07/15	27	72.50	30	72.18	72.00	-3	11,392	-0.03%
2020/07/14	22	73.36	26	73.60	73.70	-4	11,340	-0.04%
2020/07/13	29	74.32	17	75.02	72.10	12	11,228	0.11%
2020/07/10	9	72.59	14	70.81	72.00	-5	11,055	-0.05%
2020/07/09	4	70.78	41	70.80	70.80	-37	11,008	-0.34%
2020/07/08	14	70.82	8	71.88	71.40	6	10,907	0.06%
2020/07/07	9	70.76	11	70.68	70.50	-2	10,759	-0.02%
2020/07/06	5	70.70	10.3	71.39	71.70	-5.3	10,716	-0.05%
2020/07/03	9	70.19	11	70.20	70.30	-2	10,669	-0.02%
2020/07/02	1	66.80	2	68.40	69.30	-1	10,545	-0.01%
2020/07/01	8	67.41	24	68.14	68.10	-16	10,512	-0.15%
2020/06/30	3	65.43	1	65.50	65.50	2	10,615	0.02%
2020/06/29	6	65.45	8	65.80	66.00	-2	10,749	-0.02%
2020/06/24	9	65.91	3	65.83	65.40	6	10,793	0.06%
2020/06/23	8	66.38	24	66.25	66.90	-16	10,835	-0.15%
2020/06/22	2	63.95	24	64.78	65.10	-22	10,675	-0.21%
2020/06/19	7	63.64	0	0.00	63.00	7	10,546	0.07%
2020/06/18	5	64.42	1	64.40	64.80	4	10,482	0.04%
2020/06/17	12	64.29	4	64.13	64.50	8	10,439	0.08%
2020/06/16	10	64.10	14	64.51	64.90	-4	10,415	-0.04%
2020/06/15	1	62.50	2	63.65	62.30	-1	10,383	-0.01%
2020/06/12	0	0.00	10	62.11	63.00	-10	10,376	-0.10%
2020/06/11	18.6	62.87	12	62.58	61.70	6.6	10,349	0.06%
2020/06/10	8	63.48	6	63.00	63.60	2	10,243	0.02%
2020/06/09	15.4	63.29	7	63.84	63.50	8.4	10,246	0.08%
2020/06/08	34	66.00	14	67.14	64.30	20	10,178	0.20%
2020/06/05	20	66.16	65	67.67	69.10	-45	9,742	-0.46%
2020/06/04	14	62.44	5	62.70	62.90	9	9,343	0.10%
2020/06/03	2	62.25	6	61.97	62.40	-4	9,305	-0.04%
2020/06/02	6	61.68	1	61.40	61.80	5	9,274	0.05%
2020/06/01	4	60.68	1	60.70	61.60	3	9,252	0.03%
2020/05/29	2	60.45	0	0.00	59.00	2	9,246	0.02%
2020/05/28	3	60.17	1	60.50	59.60	2	9,175	0.02%
2020/05/27	11	62.15	4	62.15	61.30	7	9,125	0.08%
2020/05/26	2	62.95	0	0.00	63.50	2	9,047	0.02%
2020/05/25	5	62.28	2	62.50	63.10	3	9,010	0.03%
2020/05/22	4	62.03	4	62.35	61.40	0	8,966	0.00%
2020/05/21	4	63.53	10	63.55	63.50	-6	8,986	-0.07%
2020/05/20	7	62.90	10	62.40	62.60	-3	9,153	-0.03%
2020/05/19	34	64.45	26	62.64	62.60	8	9,248	0.09%
2020/05/18	25	61.60	37	61.86	62.00	-12	9,321	-0.13%
2020/05/15	30	61.95	48	61.85	62.40	-18	9,073	-0.20%
2020/05/14	24	59.68	37	60.11	58.90	-13	8,670	-0.15%
2020/05/13	31	58.54	77	58.80	59.50	-46	8,548	-0.54%
2020/05/12	10	54.36	47	54.49	55.80	-37	8,300	-0.45%
2020/05/11	5	53.18	8	53.31	53.10	-3	8,239	-0.04%
2020/05/08	2	52.00	0	0.00	52.00	2	8,525	0.02%
2020/05/07	20	51.20	3	51.00	51.20	17	8,832	0.19%
2020/05/06	3	50.30	2	50.50	50.30	1	8,852	0.01%
2020/05/05	3	51.27	1	51.00	51.10	2	8,853	0.02%
2020/05/04	8	51.33	1	52.00	51.20	7	8,888	0.08%
2020/04/30	1	51.70	10	51.80	52.00	-9	8,884	-0.10%
2020/04/29	16	51.76	0	0.00	51.80	16	8,872	0.18%
2020/04/28	3	51.83	2	52.65	52.20	1	8,850	0.01%
2020/04/27	1	52.70	0	0.00	52.90	1	8,901	0.01%
2020/04/23	10	52.13	1	51.90	52.40	9	9,098	0.10%
2020/04/22	2	51.30	0	0.00	51.70	2	9,145	0.02%
2020/04/21	5	52.86	1	52.20	52.10	4	9,078	0.04%
2020/04/20	3	54.30	3	54.30	54.50	0	9,017	0.00%
2020/04/17	6	54.40	9	54.62	53.20	-3	8,961	-0.03%
2020/04/16	9	53.91	27	53.14	54.00	-18	8,864	-0.20%
2020/04/15	4	53.38	9	53.59	54.00	-5	8,778	-0.06%
2020/04/14	2	52.10	11	52.69	53.00	-9	8,667	-0.10%
2020/04/13	1	50.80	1	51.40	50.50	0	8,559	0.00%
2020/04/10	2	50.20	1	50.40	50.90	1	8,574	0.01%
2020/04/09	6	50.63	4	51.80	50.50	2	8,580	0.02%
2020/04/08	14	51.14	11	51.45	51.20	3	8,555	0.04%
2020/04/07	8	51.80	22	52.42	51.70	-14	8,548	-0.16%
2020/04/06	16	52.26	1	52.10	52.40	15	8,511	0.18%
2020/04/01	23	52.49	13	52.35	52.50	10	8,404	0.12%
2020/03/31	28	49.81	36	50.08	51.00	-8	8,180	-0.10%
2020/03/30	5	46.86	4	46.95	46.85	1	7,938	0.01%
2020/03/27	25	46.83	49.6	46.95	46.85	-24.6	7,876	-0.31%
2020/03/26	17	44.13	13	44.32	44.20	4	7,753	0.05%
2020/03/25	5	42.55	15	42.69	43.60	-10	7,689	-0.13%
2020/03/24	12	39.55	11	39.50	39.65	1	7,664	0.01%
2020/03/23	4	38.55	32	38.59	38.25	-28	7,848	-0.36%
2020/03/20	3	41.43	18	40.63	40.50	-15	7,849	-0.19%
2020/03/19	5	38.22	30	38.99	38.15	-25	7,824	-0.32%
2020/03/18	38	41.17	3	42.13	40.00	35	7,764	0.45%
2020/03/17	16	43.08	0	0.00	42.60	16	7,660	0.21%
2020/03/16	1	45.10	0	0.00	43.75	1	7,611	0.01%
2020/03/13	13.1	43.62	22	43.88	45.00	-8.9	7,560	-0.12%
2020/03/12	8.5	47.78	10	48.03	47.55	-1.5	7,448	-0.02%
2020/03/11	9	49.92	0	0.00	49.40	9	7,319	0.12%
2020/03/10	2	49.53	1	48.70	49.60	1	7,263	0.01%
2020/03/09	5	50.92	0	0.00	50.10	5	7,117	0.07%
2020/03/06	0	0.00	12	52.15	52.60	-12	7,020	-0.17%
2020/03/05	8	52.46	0	0.00	52.60	8	6,992	0.11%
2020/03/04	5	51.60	15	51.70	51.90	-10	6,967	-0.14%
2020/03/03	1	53.00	0	0.00	52.60	1	6,897	0.01%
2020/03/02	10	52.50	0	0.00	52.20	10	6,841	0.15%
2020/02/27	6	52.57	10	53.17	52.10	-4	6,759	-0.06%
2020/02/26	3	54.07	3	53.60	53.90	0	6,686	0.00%
2020/02/25	8	54.58	6	54.67	54.40	2	6,672	0.03%
2020/02/24	2	55.10	13	54.49	55.30	-11	6,702	-0.16%
2020/02/21	57	55.92	30	55.53	54.90	27	6,633	0.41%
2020/02/20	26	57.36	9	57.20	58.00	17	6,321	0.27%
2020/02/19	44	59.04	29	59.62	57.70	15	6,154	0.24%
2020/02/18	20	58.71	5	58.54	58.30	15	6,006	0.25%
2020/02/17	23	58.86	12	59.22	58.70	11	5,922	0.19%
2020/02/14	54	58.70	20	58.31	58.90	34	5,789	0.59%
2020/02/13	22	58.85	50	57.83	59.00	-28	5,527	-0.51%
2020/02/12	5	56.02	73	56.46	56.00	-68	5,085	-1.34%
2020/02/11	64	55.61	27	55.16	55.80	37	4,882	0.76%
2020/02/10	10	53.21	56	53.66	54.30	-46	4,523	-1.02%
2020/02/07	22	51.99	3	52.30	51.90	19	4,220	0.45%
2020/02/06	8	52.00	16	51.95	52.20	-8	4,323	-0.19%
2020/02/05	0	0.00	3	51.57	51.40	-3	4,346	-0.07%
2020/02/04	1	50.80	6	50.90	50.90	-5	4,316	-0.12%
2020/01/31	0	0.00	1	51.10	51.20	-1	4,330	-0.02%
2020/01/30	4	50.40	45.1	50.47	50.80	-41.1	4,358	-0.94%
2020/01/20	2	52.20	35	52.43	52.20	-33	4,395	-0.75%
2020/01/17	0	0.00	21	51.95	51.90	-21	4,311	-0.49%
2020/01/16	12	51.43	3	51.30	51.20	9	4,218	0.21%
2020/01/15	0.1	50.60	5	50.70	50.40	-4.9	4,204	-0.12%
2020/01/14	4	50.58	1	50.50	50.60	3	4,289	0.07%
2020/01/13	6	50.70	1	50.70	50.60	5	4,324	0.12%
2020/01/10	4	50.58	0	0.00	50.40	4	4,370	0.09%
2020/01/09	5	50.50	1	50.30	50.20	4	4,397	0.09%
2020/01/08	4	50.08	0	0.00	50.30	4	4,419	0.09%
2020/01/07	3	49.72	0	0.00	49.60	3	4,413	0.07%
2020/01/06	2	49.75	0	0.00	50.00	2	4,421	0.05%
2020/01/03	0	0.00	21	50.04	50.20	-21	4,428	-0.47%
2020/01/02	21	50.04	4	50.25	50.00	17	4,433	0.38%
2019/12/31	21	49.75	2	49.75	49.70	19	4,409	0.43%
2019/12/30	17	50.14	2	50.20	50.10	15	4,382	0.34%
2019/12/27	11	50.65	3.7	50.45	50.50	7.3	4,349	0.17%
2019/12/26	1	50.60	9	50.60	50.70	-8	4,383	-0.18%
2019/12/25	21	51.20	3	51.40	51.50	18	4,386	0.41%
2019/12/24	8	50.99	4	51.13	50.80	4	4,499	0.09%
2019/12/23	29	51.37	14	51.59	50.90	15	4,519	0.33%
2019/12/20	7	52.43	5	52.42	52.00	2	4,684	0.04%
2019/12/19	5	52.56	20	52.79	52.40	-15	4,869	-0.31%
2019/12/18	3	52.97	39	52.78	52.70	-36	4,889	-0.74%
2019/12/17	1	51.30	15	51.40	51.40	-14	4,738	-0.30%
2019/12/16	7	50.94	7	51.10	51.20	0	4,757	0.00%
2019/12/13	3	51.23	1	51.70	51.10	2	4,738	0.04%
2019/12/12	3	51.00	7	51.10	50.80	-4	4,715	-0.08%
2019/12/11	5	51.00	0	0.00	50.80	5	4,746	0.11%
2019/12/09	3	51.00	0	0.00	50.70	3	4,863	0.06%
2019/12/06	6	50.55	0	0.00	50.50	6	4,915	0.12%
2019/12/04	0	0.00	1	50.60	50.40	-1	5,144	-0.02%
2019/12/03	10	50.80	1	50.70	51.00	9	5,282	0.17%
2019/12/02	2	50.80	0	0.00	50.70	2	5,346	0.04%
2019/11/29	0	0.00	1	50.40	50.30	-1	5,368	-0.02%
2019/11/27	0	0.00	2	51.30	51.30	-2	5,545	-0.04%
2019/11/25	0	0.00	4	51.60	51.40	-4	5,592	-0.07%
2019/11/22	0	0.00	16	51.90	52.00	-16	5,657	-0.28%
2019/11/21	1	51.70	1	52.20	51.80	0	5,816	0.00%
2019/11/20	1	50.90	0	0.00	51.10	1	5,795	0.02%
2019/11/19	3	50.40	3	50.50	50.80	0	5,872	0.00%
2019/11/18	11	50.39	2	50.10	50.40	9	6,032	0.15%
2019/11/15	16	49.13	2	49.05	49.05	14	6,428	0.22%
2019/11/14	3	49.33	5	49.35	49.40	-2	6,653	-0.03%
2019/11/13	3	50.27	0	0.00	49.95	3	6,828	0.04%
2019/11/12	2	51.15	2	51.40	51.30	0	6,907	0.00%
2019/11/11	1	50.90	0	0.00	51.30	1	7,085	0.01%
2019/11/08	1	51.10	0	0.00	51.20	1	7,213	0.01%
2019/11/07	8	51.30	3	51.17	51.10	5	7,432	0.07%
2019/11/06	2	51.80	1	52.40	51.90	1	7,483	0.01%
2019/11/05	8	52.83	9	52.72	52.60	-1	7,449	-0.01%
2019/11/04	17	51.91	1	51.50	52.30	16	7,357	0.22%
2019/11/01	6	51.05	0	0.00	51.20	6	7,285	0.08%
2019/10/31	2	51.15	3	51.03	50.90	-1	7,342	-0.01%
2019/10/30	2	51.35	2	51.80	50.70	0	7,389	0.00%
2019/10/29	1	51.50	1	52.20	51.50	0	7,347	0.00%
2019/10/28	2	51.95	3	51.83	51.50	-1	7,324	-0.01%
2019/10/25	6	49.99	6	50.50	50.50	0	7,221	0.00%
2019/10/24	1	50.20	0	0.00	50.20	1	7,216	0.01%
2019/10/23	4	49.95	2	50.40	49.80	2	7,276	0.03%
2019/10/22	1	50.00	0	0.00	50.00	1	7,270	0.01%
2019/10/21	5	49.41	1	49.30	49.30	4	7,251	0.06%
2019/10/18	5	49.12	0	0.00	49.00	5	7,237	0.07%
2019/10/17	6	49.06	2	48.70	49.30	4	7,309	0.05%
2019/10/16	1	49.40	1	49.45	49.20	0	7,294	0.00%
2019/10/15	1	50.00	0	0.00	49.35	1	7,321	0.01%
2019/10/14	2	49.70	1	49.90	49.75	1	7,402	0.01%
2019/10/09	1	49.55	5	49.44	49.35	-4	7,571	-0.05%
2019/10/07	2	50.10	1	50.30	50.20	1	7,754	0.01%
2019/10/04	1	51.20	1	50.60	50.20	0	7,807	0.00%
2019/10/03	30	50.10	0	0.00	50.20	30	7,897	0.38%
2019/10/02	0	0.00	4	50.00	50.10	-4	7,934	-0.05%
2019/10/01	5	49.17	4	49.28	49.45	1	7,976	0.01%
2019/09/27	7	50.04	1	49.45	49.65	6	8,032	0.07%
2019/09/26	14	51.51	2	51.40	51.10	12	8,010	0.15%
2019/09/25	34	52.67	8	53.16	51.80	26	8,066	0.32%
2019/09/24	0	0.00	15	53.69	53.90	-15	7,979	-0.19%
2019/09/23	0	0.00	3	51.97	52.30	-3	7,952	-0.04%
2019/09/20	21	51.10	3	51.43	51.10	18	8,281	0.22%
2019/09/18	7	51.10	1	50.90	51.10	6	8,555	0.07%
2019/09/17	2	51.55	1	52.00	51.20	1	8,635	0.01%
2019/09/16	1	51.50	1	52.20	51.70	0	8,714	0.00%
2019/09/12	3	52.30	1	52.10	52.70	2	8,734	0.02%
2019/09/11	13	53.94	10	53.00	52.30	3	8,823	0.03%
2019/09/09	4	53.58	8	53.81	53.30	-4	8,780	-0.05%
2019/09/06	5	52.56	4	52.65	52.40	1	8,627	0.01%
2019/09/05	2	51.10	2	51.75	52.40	0	8,571	0.00%
2019/09/04	4	51.08	10	51.10	50.70	-6	8,444	-0.07%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	13	51.00	0	0.00	51.40	13	8,407	0.15%
2019/08/30	5	52.90	0	0.00	52.80	5	8,226	0.06%
2019/08/28	1	52.90	1	52.90	53.00	0	8,140	0.00%
2019/08/27	12	53.15	4	52.98	52.20	8	8,115	0.10%
2019/08/26	8	53.21	28	53.42	52.70	-20	8,061	-0.25%
2019/08/22	1	52.80	7	53.01	53.30	-6	7,829	-0.08%
2019/08/21	12	53.50	12	53.36	53.10	0	7,731	0.00%
2019/08/20	25	51.83	14	52.36	52.80	11	7,524	0.15%
2019/08/19	6	50.72	15	50.48	50.80	-9	7,070	-0.13%
2019/08/16	1	47.35	11	48.57	49.60	-10	6,718	-0.15%
2019/08/15	12	46.51	0	0.00	46.30	12	6,506	0.18%
2019/08/14	1	48.60	12	48.73	48.20	-11	6,395	-0.17%
2019/08/13	6	49.48	25	49.73	49.40	-19	6,243	-0.30%
2019/08/12	10	49.72	37	49.82	49.45	-27	6,127	-0.44%
2019/08/08	1	47.20	1	47.10	46.80	0	5,960	0.00%
2019/08/07	1	46.00	9	45.91	46.20	-8	5,917	-0.14%
2019/08/06	2	45.40	0	0.00	46.50	2	5,914	0.03%
2019/08/05	2	44.95	2	45.65	45.60	0	5,859	0.00%
2019/08/02	10	45.55	0	0.00	45.20	10	5,864	0.17%
2019/08/01	4	45.85	0	0.00	45.55	4	5,812	0.07%
2019/07/31	1	46.85	0	0.00	46.80	1	5,744	0.02%
2019/07/30	1	48.45	1	47.90	47.30	0	5,716	0.00%
2019/07/29	21	48.00	10	48.30	48.30	11	5,732	0.19%
2019/07/26	2	48.60	1	48.70	48.70	1	5,685	0.02%
2019/07/25	9	49.49	24	48.75	48.75	-15	5,664	-0.26%
2019/07/24	3	48.98	1	49.30	48.90	2	5,604	0.04%
2019/07/23	2	49.00	2	48.95	49.00	0	5,588	0.00%
2019/07/22	1	48.30	0	0.00	48.35	1	5,537	0.02%
2019/07/19	15	48.27	23	48.06	48.20	-8	5,577	-0.14%
2019/07/18	29	48.11	2	48.10	48.05	27	5,493	0.49%
2019/07/17	1	49.20	0	0.00	48.90	1	5,448	0.02%
2019/07/16	14	49.20	0	0.00	48.80	14	5,380	0.26%
2019/07/15	7	50.19	1	49.90	49.90	6	5,272	0.11%
2019/07/12	6	53.50	0	0.00	53.50	6	5,095	0.12%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	10	52.90	6	52.57	52.50	4	5,002	0.08%
2019/07/09	15	52.97	2	52.30	52.30	13	4,972	0.26%
2019/07/08	27	54.77	24	55.01	54.80	3	4,894	0.06%
2019/07/05	31	55.08	13	54.44	54.70	18	4,867	0.37%
2019/07/04	5	55.58	21	55.30	54.60	-16	4,792	-0.33%
2019/07/03	13	54.22	25	54.30	54.40	-12	4,751	-0.25%
2019/07/02	3	53.00	5	54.00	54.20	-2	4,750	-0.04%
2019/07/01	4	54.25	6	53.63	53.80	-2	4,823	-0.04%
2019/06/28	1	52.50	5	53.20	53.20	-4	4,739	-0.08%
2019/06/27	10	52.43	13	52.78	53.40	-3	4,581	-0.07%
2019/06/26	6	49.34	19	49.19	50.00	-13	4,170	-0.31%
2019/06/25	1	48.60	8	48.32	47.75	-7	3,984	-0.18%
2019/06/24	14	46.58	2	47.15	46.90	12	3,885	0.31%
2019/06/21	2	47.05	0	0.00	46.40	2	3,819	0.05%
2019/06/20	2	47.70	1	48.10	47.50	1	3,768	0.03%
2019/06/19	27	48.39	17	48.00	48.50	10	3,870	0.26%
2019/06/18	16	46.66	8	46.92	47.05	8	4,005	0.20%
2019/06/17	0	0.00	5	45.35	44.80	-5	3,948	-0.13%
2019/06/14	2.4	45.25	3	45.00	45.25	-0.6	4,037	-0.01%
2019/06/13	4	44.70	2	44.90	44.55	2	4,114	0.05%
2019/06/12	5	44.55	1	44.55	44.45	4	4,140	0.10%
2019/06/11	2	44.78	0	0.00	44.45	2	4,158	0.05%
2019/06/10	2	45.25	0	0.00	45.20	2	4,144	0.05%
2019/06/06	0	0.00	1	44.90	44.95	-1	4,156	-0.02%
2019/06/03	0	0.00	3	45.20	44.90	-3	4,364	-0.07%
2019/05/31	2	45.75	3	45.72	45.75	-1	4,431	-0.02%
2019/05/28	2	45.73	0	0.00	45.35	2	4,723	0.04%
2019/05/24	3	44.50	3	44.30	44.50	0	5,182	0.00%
2019/05/23	3	44.15	3	44.90	43.90	0	5,306	0.00%
2019/05/22	3	45.00	2	45.50	44.90	1	5,607	0.02%
2019/05/21	0	0.00	14	45.03	45.00	-14	5,911	-0.24%
2019/05/17	2	45.00	0	0.00	44.90	2	6,113	0.03%
2019/05/16	1	45.00	3	46.27	44.95	-2	6,412	-0.03%
2019/05/15	0	0.00	3	48.10	46.80	-3	6,446	-0.05%
2019/05/14	0	0.00	1	45.50	47.90	-1	6,556	-0.02%
2019/05/13	2	46.80	5	47.02	46.50	-3	6,653	-0.05%
2019/05/10	0	0.00	1	47.00	46.35	-1	6,686	-0.01%
2019/05/09	3	47.10	0	0.00	47.20	3	6,687	0.04%
2019/05/06	1	48.20	0	0.00	48.05	1	6,786	0.01%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	1	50.10	1	50.00	50.10	0	6,924	0.00%
2019/04/30	0	0.00	1	49.60	49.65	-1	6,962	-0.01%
2019/04/26	1	50.70	1	51.10	50.80	0	6,989	0.00%
2019/04/25	3	52.03	4	52.38	51.30	-1	7,103	-0.01%
2019/04/24	1	52.40	2	52.05	52.80	-1	7,086	-0.01%
2019/04/23	3	51.20	13	51.48	51.20	-10	7,089	-0.14%
2019/04/18	5	51.68	1	52.10	51.20	4	7,282	0.05%
2019/04/17	0	0.00	33	53.15	52.40	-33	7,451	-0.44%
2019/04/16	3	50.90	2	51.60	51.90	1	7,450	0.01%
2019/04/15	1	50.60	0	0.00	50.50	1	7,540	0.01%
2019/04/11	31	50.90	0	0.00	50.80	31	7,721	0.40%
2019/04/10	5	51.20	0	0.00	51.00	5	7,800	0.06%
2019/04/09	2	52.30	4	51.70	52.30	-2	7,968	-0.03%
2019/04/08	6	51.78	32	52.93	51.40	-26	8,215	-0.32%
2019/04/03	6	51.85	14	51.63	51.20	-8	8,665	-0.09%
2019/04/02	2	49.35	1	49.70	49.80	1	9,014	0.01%
2019/04/01	1	49.35	2	49.85	49.30	-1	9,380	-0.01%
2019/03/29	30	48.90	0	0.00	49.10	30	9,440	0.32%
2019/03/28	4	48.75	1	48.50	49.05	3	9,726	0.03%
2019/03/27	7	48.52	7	48.91	49.00	0	9,779	0.00%
2019/03/26	0	0.00	3	49.37	49.30	-3	9,742	-0.03%
2019/03/25	1	48.90	0	0.00	49.15	1	9,760	0.01%
2019/03/22	5	50.78	2	50.20	50.50	3	9,734	0.03%
2019/03/21	2	49.45	14	49.98	50.50	-12	9,659	-0.12%
2019/03/20	0	0.00	2	48.20	48.00	-2	9,503	-0.02%
2019/03/19	2	47.83	4	48.05	48.00	-2	9,530	-0.02%
2019/03/18	5.4	47.08	2	46.38	47.40	3.4	9,614	0.04%
2019/03/15	5	45.95	2	46.00	45.65	3	9,592	0.03%
2019/03/13	1	46.45	0	0.00	46.25	1	9,640	0.01%
2019/03/11	4	45.68	9	46.33	46.65	-5	9,782	-0.05%
2019/03/08	5	46.30	2	46.50	46.35	3	9,850	0.03%
2019/03/07	1	46.95	11	46.73	46.70	-10	9,953	-0.10%
2019/03/06	1	48.55	5	47.42	47.75	-4	10,031	-0.04%
2019/03/05	4	48.21	3	48.33	47.75	1	10,119	0.01%
2019/03/04	1	48.75	1	48.65	48.90	0	10,064	0.00%
2019/02/27	4	48.40	6	48.24	47.90	-2	10,060	-0.02%
2019/02/26	5	47.51	14	47.84	47.70	-9	9,914	-0.09%
2019/02/25	3	46.05	7	46.02	46.10	-4	9,622	-0.04%
2019/02/22	3	45.55	2	45.63	45.60	1	9,614	0.01%
2019/02/21	9	46.49	5	46.30	45.50	4	9,562	0.04%
2019/02/20	3	45.37	12	45.45	46.00	-9	9,284	-0.10%
2019/02/19	13	44.78	1	44.80	44.80	12	9,157	0.13%
2019/02/18	9	44.79	11	44.55	44.65	-2	9,236	-0.02%
2019/02/15	16	43.72	5	43.59	44.00	11	9,092	0.12%
2019/02/14	5	42.75	10	42.84	42.95	-5	8,790	-0.06%
2019/02/13	2	42.03	5	42.05	42.90	-3	8,705	-0.03%
2019/02/12	4	42.08	6	41.73	41.70	-2	8,571	-0.02%
2019/02/11	3	40.77	2	40.53	40.75	1	8,450	0.01%
2019/01/30	11	40.15	0	0.00	40.15	11	8,432	0.13%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/28	1	40.50	2	40.20	40.30	-1	8,391	-0.01%
2019/01/25	3	40.18	3	40.30	40.00	0	8,403	0.00%
2019/01/24	27	40.10	8	40.89	39.95	19	8,410	0.23%
2019/01/22	3	40.00	0	0.00	39.85	3	8,344	0.04%
2019/01/17	3	40.35	13	40.00	39.85	-10	8,447	-0.12%
2019/01/16	8	39.87	1	39.85	39.70	7	8,393	0.08%
2019/01/15	0	0.00	1	39.50	39.80	-1	8,382	-0.01%
2019/01/14	3	39.22	0	0.00	38.90	3	8,399	0.04%
2019/01/11	1	40.05	0	0.00	39.50	1	8,398	0.01%
2019/01/10	7	39.79	8	39.82	40.15	-1	8,360	-0.01%
2019/01/09	3	40.13	3	40.40	39.80	0	8,352	0.00%
2019/01/08	1	41.00	8	41.16	40.85	-7	8,174	-0.09%
2019/01/07	6	40.13	4	40.46	41.15	2	8,064	0.02%
2019/01/04	17	38.78	2	38.85	39.20	15	7,973	0.19%
2019/01/03	10	39.17	5	38.60	38.65	5	7,928	0.06%
2019/01/02	6	39.88	2	39.78	39.40	4	7,860	0.05%
2018/12/28	2	39.75	4	39.98	40.20	-2	7,801	-0.03%
2018/12/27	9	42.28	18	41.24	40.45	-9	7,688	-0.12%
2018/12/26	8	42.66	2	45.83	41.30	6	7,361	0.08%
2018/12/25	48	43.99	66	43.25	44.90	-18	6,817	-0.26%
2018/12/24	41	41.41	17	42.39	43.55	24	6,266	0.38%
2018/12/22	10	39.91	14	39.92	39.70	-4	5,869	-0.07%
2018/12/21	12	39.26	14	39.48	38.75	-2	5,801	-0.03%
2018/12/18	1	37.40	2	37.88	37.85	-1	5,439	-0.02%
2018/12/17	11	37.95	0	0.00	37.75	11	5,397	0.20%
2018/12/14	0	0.00	1	38.60	38.15	-1	5,426	-0.02%
2018/12/13	5	38.95	1	38.90	38.70	4	5,354	0.07%
2018/12/12	0	0.00	8	39.35	39.05	-8	5,307	-0.15%
2018/12/11	12	39.14	0	0.00	39.00	12	5,259	0.23%
2018/12/10	2	40.05	0	0.00	40.80	2	5,168	0.04%
2018/12/07	0	0.00	1	40.10	40.05	-1	5,145	-0.02%
2018/12/06	3	40.28	0	0.00	39.20	3	5,147	0.06%
2018/12/05	1	41.30	0	0.00	40.95	1	5,118	0.02%
2018/12/04	0	0.00	1	41.75	41.70	-1	5,152	-0.02%
2018/12/03	3	40.50	8.1	40.54	41.10	-5.1	5,077	-0.10%
2018/11/30	3	38.65	2	38.45	38.85	1	4,964	0.02%
2018/11/29	4	39.20	4	40.35	38.60	0	4,884	0.00%
2018/11/28	3	38.90	5	38.54	39.40	-2	4,733	-0.04%
2018/11/27	7	37.24	1	37.20	37.15	6	4,594	0.13%
2018/11/26	3	37.85	2	37.45	37.90	1	4,559	0.02%
2018/11/22	0	0.00	7	38.16	38.00	-7	4,684	-0.15%
2018/11/21	22	37.01	10	36.75	37.05	12	4,700	0.26%
2018/11/19	0	0.00	1	39.25	39.20	-1	4,569	-0.02%
2018/11/16	4	37.53	3	37.92	38.50	1	4,576	0.02%
2018/11/15	5.1	38.44	1	39.45	38.30	4.1	4,481	0.09%
2018/11/14	2	40.40	2	40.95	40.20	0	4,495	0.00%
2018/11/13	4	40.06	1	39.75	40.40	3	4,610	0.07%
2018/11/08	1	42.45	1	42.25	41.30	0	5,188	0.00%
2018/11/01	0	0.00	5	41.60	42.50	-5	5,348	-0.09%
2018/10/31	5	40.60	2	40.65	40.45	3	5,354	0.06%
2018/10/30	7	38.96	0	0.00	39.00	7	5,361	0.13%
2018/10/29	2	40.15	4	40.35	39.90	-2	5,366	-0.04%
2018/10/26	0	0.00	14	39.99	40.20	-14	5,447	-0.26%
2018/10/25	4	36.70	3	38.75	39.00	1	5,461	0.02%
2018/10/24	12	38.43	0	0.00	38.45	12	5,452	0.22%
2018/10/23	1	39.55	0	0.00	39.10	1	5,492	0.02%
2018/10/22	2	39.60	2	39.80	39.45	0	5,610	0.00%
2018/10/19	8	39.44	2	39.55	40.20	6	5,771	0.10%
2018/10/18	1	40.75	1	41.30	40.65	0	6,136	0.00%
2018/10/16	3	42.40	4	41.88	41.70	-1	6,429	-0.02%
2018/10/15	5	41.85	1	41.85	41.75	4	6,534	0.06%
2018/10/11	4	42.00	2	41.75	41.70	2	6,817	0.03%
2018/10/08	0	0.00	1	47.00	47.60	-1	6,735	-0.01%
2018/10/05	13	46.04	0	0.00	46.15	13	6,728	0.19%
2018/10/03	0	0.00	1	49.10	48.15	-1	6,761	-0.01%
2018/09/28	0	0.00	1	48.30	48.20	-1	6,966	-0.01%
2018/09/27	2	48.10	1	48.05	48.00	1	7,092	0.01%
2018/09/20	3	48.67	2	48.60	48.60	1	7,211	0.01%
2018/09/17	0	0.00	1	51.50	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	1	51.20	51.90	-1	7,293	-0.01%
2018/09/13	3	48.90	2	48.60	48.60	1	7,376	0.01%
2018/09/12	1	50.20	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	49.60	8	50.26	50.10	-7	7,486	-0.09%
2018/09/10	1	48.80	0	0.00	48.95	1	7,595	0.01%
2018/09/07	1	50.50	0	0.00	49.70	1	7,645	0.01%
2018/09/06	2	51.80	0	0.00	51.70	2	7,630	0.03%
2018/09/05	8	53.16	7	52.47	52.30	1	7,654	0.01%
2018/09/03	2	53.00	3	52.40	52.00	-1	7,880	-0.01%
2018/08/31	5	51.74	6	51.70	52.40	-1	7,971	-0.01%
2018/08/30	6	51.80	1	51.30	51.30	5	8,074	0.06%
2018/08/23	0	0.00	1	52.00	51.90	-1	8,243	-0.01%
2018/08/22	0	0.00	2	51.70	51.30	-2	8,319	-0.02%
2018/08/21	0	0.00	8	51.78	52.00	-8	8,311	-0.10%
2018/08/20	6	49.45	4	49.35	49.00	2	8,274	0.02%
2018/08/17	21	51.15	6	51.30	50.30	15	8,296	0.18%
2018/08/16	9	53.58	6	53.00	53.20	3	8,213	0.04%
2018/08/15	16	55.18	1	54.60	54.40	15	8,285	0.18%
2018/08/14	0	0.00	1	56.50	56.40	-1	8,167	-0.01%
2018/08/13	0	0.00	1	54.80	54.80	-1	8,390	-0.01%
2018/08/10	8	57.60	0	0.00	57.20	8	8,745	0.09%
2018/08/09	3	57.33	1	57.30	57.10	2	9,040	0.02%
2018/08/08	1	58.10	1	59.20	57.40	0	9,330	0.00%
2018/08/07	3	57.43	0	0.00	57.60	3	9,430	0.03%
2018/08/06	10	58.16	4	58.90	58.20	6	9,564	0.06%
2018/08/03	0	0.00	2	59.00	58.90	-2	9,636	-0.02%
2018/08/02	10	59.50	2	59.55	58.80	8	9,871	0.08%
2018/08/01	3	61.60	0	0.00	61.40	3	9,899	0.03%
2018/07/31	0	0.00	5	61.00	61.40	-5	9,873	-0.05%
2018/07/30	11	60.71	5	61.04	60.30	6	9,961	0.06%
2018/07/27	9	63.47	8	63.03	62.70	1	9,989	0.01%
2018/07/26	15	64.35	4	64.18	63.40	11	9,945	0.11%
2018/07/25	13	65.98	14	66.07	66.30	-1	9,752	-0.01%
2018/07/24	5	58.90	21	59.94	62.40	-16	9,346	-0.17%
2018/07/20	9	60.32	1	59.00	58.00	8	9,078	0.09%
2018/07/19	8	61.28	2	63.70	61.10	6	8,995	0.07%
2018/07/18	2	61.40	9	61.97	62.80	-7	8,980	-0.08%
2018/07/17	0	0.00	5	59.10	59.50	-5	8,875	-0.06%
2018/07/16	3	59.70	3	59.80	59.60	0	8,989	0.00%
2018/07/13	0	0.00	2	59.20	59.20	-2	9,048	-0.02%
2018/07/11	7	62.51	5	63.36	62.60	2	9,133	0.02%
2018/07/10	1	62.60	4	63.00	62.70	-3	9,174	-0.03%
2018/07/09	8	61.63	4	61.60	61.60	4	9,201	0.04%
2018/07/06	2	64.55	1	64.20	64.20	1	9,259	0.01%
2018/07/05	19	65.21	0	0.00	63.70	19	9,486	0.20%
2018/07/04	0	0.00	11	67.12	67.70	-11	9,449	-0.12%
2018/07/03	9	65.31	1	65.10	65.00	8	9,552	0.08%
2018/07/02	2	66.60	0	0.00	66.30	2	9,586	0.02%
2018/06/29	0	0.00	11	67.07	67.40	-11	9,666	-0.11%
2018/06/28	9	66.52	1	66.20	65.30	8	9,593	0.08%
2018/06/27	4	68.43	11	68.17	68.20	-7	9,591	-0.07%
2018/06/26	3	66.90	2	67.55	68.00	1	9,593	0.01%
2018/06/25	13	67.88	12	67.58	67.90	1	9,618	0.01%
2018/06/22	13	68.45	3	67.70	67.50	10	9,587	0.10%
2018/06/21	9	71.88	3	73.03	71.60	6	9,489	0.06%
2018/06/20	9	74.38	10	74.45	73.60	-1	9,533	-0.01%
2018/06/19	2	73.85	3	75.40	76.50	-1	9,505	-0.01%
2018/06/15	11	75.65	10	74.80	73.90	1	9,390	0.01%
2018/06/14	1	76.50	1	76.20	75.10	0	9,317	0.00%
2018/06/13	6	77.75	4	76.93	76.60	2	9,411	0.02%
2018/06/12	9	76.84	8	76.54	77.20	1	9,510	0.01%
2018/06/11	12	77.56	3	76.97	77.50	9	9,498	0.09%
2018/06/08	2	74.85	2	75.90	74.50	0	9,390	0.00%
2018/06/07	8	74.56	4	75.65	74.30	4	9,394	0.04%
2018/06/06	6	76.82	1	76.20	76.40	5	9,451	0.05%
2018/06/05	3	79.43	4	77.50	76.20	-1	9,464	-0.01%
2018/06/04	5	79.80	1	80.40	78.80	4	9,714	0.04%
2018/06/01	2	80.00	5	80.14	79.90	-3	9,873	-0.03%
2018/05/31	7	80.51	10	80.87	79.10	-3	9,878	-0.03%
2018/05/30	6	79.03	5	79.18	78.60	1	9,870	0.01%
2018/05/29	3	81.23	0	0.00	80.80	3	9,810	0.03%
2018/05/28	5	82.40	8	82.99	82.20	-3	9,801	-0.03%
2018/05/25	9	86.11	13	84.59	83.50	-4	9,755	-0.04%
2018/05/24	22	86.71	9	85.69	86.40	13	9,690	0.13%
2018/05/23	15	88.17	20	88.12	87.50	-5	9,635	-0.05%
2018/05/22	17	87.52	15	87.89	88.80	2	9,591	0.02%
2018/05/21	8	87.68	6	87.53	86.30	2	9,635	0.02%
2018/05/18	22	83.30	45	83.70	85.20	-23	9,483	-0.24%
2018/05/17	28	78.72	33.1	79.29	80.60	-5.1	9,237	-0.06%
2018/05/16	12	79.10	5.3	79.92	75.60	6.7	9,016	0.07%
2018/05/15	2	77.20	9	76.63	79.10	-7	8,824	-0.08%
2018/05/14	13	75.91	14	77.19	77.50	-1	8,869	-0.01%
2018/05/11	4	74.95	21.3	75.17	75.90	-17.3	8,772	-0.20%
2018/05/10	18	76.10	36	75.71	76.00	-18	8,738	-0.21%
2018/05/09	2	71.90	3	71.50	71.90	-1	8,561	-0.01%
2018/05/08	3	70.53	7	70.49	69.60	-4	8,500	-0.05%
2018/05/07	1	71.90	29	71.24	71.60	-28	8,561	-0.33%
2018/05/04	0	0.00	1	68.80	69.30	-1	8,656	-0.01%
2018/05/03	14	65.09	20	66.75	66.30	-6	8,631	-0.07%
2018/05/02	2	65.90	2	65.50	64.70	0	8,727	0.00%
2018/04/26	3	64.40	1	63.80	63.50	2	9,209	0.02%
2018/04/25	7	64.53	0	0.00	64.50	7	9,162	0.08%
2018/04/24	10	64.00	16	65.06	65.90	-6	9,217	-0.07%
2018/04/23	1	65.50	1	65.10	65.40	0	9,242	0.00%
2018/04/20	15	64.92	3	66.50	64.50	12	9,316	0.13%
2018/04/19	0	0.00	1	68.40	67.10	-1	9,236	-0.01%
2018/04/18	2	67.40	1	66.60	67.00	1	9,337	0.01%
2018/04/17	4	64.70	1	64.20	65.80	3	9,534	0.03%
2018/04/16	17	67.11	11	68.11	66.70	6	9,561	0.06%
2018/04/13	11	71.55	1	71.30	69.50	10	9,646	0.10%
2018/04/12	11	71.17	3	70.87	71.20	8	9,783	0.08%
2018/04/11	3	71.57	28	72.06	73.20	-25	9,756	-0.26%
2018/04/10	17	69.51	10	68.00	67.80	7	9,676	0.07%
2018/04/09	24	69.89	16	71.83	70.00	8	9,651	0.08%
2018/04/02	2	68.30	12	68.40	67.70	-10	9,481	-0.11%
2018/03/30	13	68.12	2	67.10	66.10	11	9,371	0.12%
2018/03/28	2	67.70	1	67.30	66.80	1	9,330	0.01%
2018/03/27	0	0.00	3	68.70	67.60	-3	9,274	-0.03%
2018/03/26	0	0.00	4	68.13	67.30	-4	9,309	-0.04%
2018/03/23	5	67.00	6	65.65	66.60	-1	9,455	-0.01%
2018/03/22	1	66.10	1	66.00	66.00	0	9,397	0.00%
2018/03/20	1	67.30	3	66.90	67.20	-2	9,688	-0.02%
2018/03/19	1	67.70	1	68.50	66.90	0	9,804	0.00%
2018/03/16	5	66.82	2	69.10	69.10	3	9,671	0.03%
2018/03/15	3	67.83	10	67.77	67.70	-7	9,560	-0.07%
2018/03/14	5	66.50	6	66.40	66.30	-1	9,556	-0.01%
2018/03/13	15	66.11	2	67.20	66.30	13	9,590	0.14%
2018/03/12	15	67.03	6	66.85	66.60	9	9,519	0.09%
2018/03/09	8	69.59	0	0.00	69.40	8	9,414	0.08%
2018/03/08	20	74.21	8	76.04	72.40	12	9,334	0.13%
2018/03/07	3	71.17	19	72.09	72.70	-16	8,991	-0.18%
2018/03/06	8	70.39	1	69.30	69.30	7	8,905	0.08%
2018/03/05	0	0.00	1	70.10	69.90	-1	8,961	-0.01%
2018/03/02	6	68.88	1	68.50	68.10	5	8,984	0.06%
2018/03/01	5	69.02	2	69.60	70.80	3	9,006	0.03%
2018/02/27	6	71.50	15	71.63	70.30	-9	8,924	-0.10%
2018/02/26	3	72.93	4	73.45	72.60	-1	8,835	-0.01%
2018/02/23	15	75.05	6	73.60	72.10	9	8,758	0.10%
2018/02/22	7	72.53	17	72.59	72.50	-10	8,743	-0.11%
2018/02/21	13	72.05	14	72.55	74.10	-1	8,709	-0.01%
2018/02/12	10	67.73	6	68.10	67.40	4	8,591	0.05%
2018/02/09	10	66.92	5	67.74	66.30	5	8,509	0.06%
2018/02/08	4	66.33	10	67.57	67.00	-6	8,355	-0.07%
2018/02/07	6	67.52	4	68.45	66.00	2	8,327	0.02%
2018/02/06	4	65.25	7	64.73	64.70	-3	8,225	-0.04%
2018/02/05	6	69.97	3	70.10	69.00	3	8,162	0.04%
2018/02/02	2	73.45	7	73.47	74.40	-5	8,218	-0.06%
2018/02/01	3	72.30	1	74.20	71.70	2	8,375	0.02%
2018/01/31	1	72.70	1	73.70	72.70	0	8,392	0.00%
2018/01/30	9	73.17	11	73.08	74.20	-2	8,342	-0.02%
2018/01/29	15	74.39	19	74.54	75.00	-4	8,311	-0.05%
2018/01/26	6	71.15	19	70.86	70.40	-13	8,146	-0.16%
2018/01/25	4	71.88	13.2	72.46	72.80	-9.2	8,089	-0.11%
2018/01/24	51	70.94	34	72.12	70.30	17	8,017	0.21%
2018/01/23	4	67.95	11	67.39	67.00	-7	7,896	-0.09%
2018/01/22	8	66.53	4	66.60	67.30	4	7,883	0.05%
2018/01/19	0	0.00	1	64.60	65.00	-1	7,927	-0.01%
2018/01/18	3	65.27	3	65.17	64.20	0	7,966	0.00%
2018/01/17	3	65.13	6	64.02	65.20	-3	8,030	-0.04%
2018/01/16	7	64.61	7	64.84	63.00	0	8,226	0.00%
2018/01/15	1	63.50	13	63.68	63.30	-12	8,247	-0.15%
2018/01/12	20	65.97	17	65.91	65.60	3	8,190	0.04%
2018/01/11	19	65.31	31.3	66.12	68.00	-12.3	8,023	-0.15%
2018/01/10	5	62.98	6	63.08	61.90	-1	7,768	-0.01%
2018/01/09	14	62.39	12	62.63	61.50	2	7,634	0.03%
2018/01/08	10	61.27	16	60.30	61.00	-6	7,466	-0.08%
2018/01/05	7	58.37	6	57.50	58.20	1	7,233	0.01%
2018/01/04	13	57.22	30	57.96	59.20	-17	7,106	-0.24%
2018/01/03	15	54.22	8	54.40	55.30	7	6,888	0.10%
2018/01/02	1	53.30	0	0.00	52.80	1	6,782	0.01%