技嘉 (2376)-元大-六合券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/15	5.7	313.17	4	313.63	311.00	1.7	18,425	0.01%
2024/05/14	17.1	317.01	30.1	317.58	320.00	-13	18,814	-0.07%
2024/05/13	0	0.00	10.1	314.97	313.00	-10.1	19,032	-0.05%
2024/05/10	6	304.50	5.1	307.01	307.00	1	19,496	0.00%
2024/05/09	3	311.66	2.1	310.76	310.00	1	19,704	0.00%
2024/05/08	14	314.18	22.5	316.59	311.50	-8.4	19,933	-0.04%
2024/05/07	2.6	296.29	9.5	301.21	312.00	-6.9	20,004	-0.03%
2024/05/06	2.1	291.51	6	293.67	292.00	-4	19,941	-0.02%
2024/05/03	2.1	287.10	2.1	291.17	286.00	0	20,066	0.00%
2024/05/02	17.1	288.58	3	287.17	288.50	14.1	20,359	0.07%
2024/04/30	1	300.00	1.1	298.23	299.00	-0.1	20,433	0.00%
2024/04/29	0.2	300.25	3	300.50	301.00	-2.8	20,774	-0.01%
2024/04/26	8	298.37	11	297.91	295.50	-3	21,500	-0.01%
2024/04/25	7.1	292.69	2.2	291.80	290.50	5	21,841	0.02%
2024/04/24	15.2	295.59	16.1	294.37	299.50	-0.9	21,890	0.00%
2024/04/23	3.3	285.78	1	282.50	281.00	2.3	21,915	0.01%
2024/04/22	2.2	283.73	3	285.50	282.50	-0.8	21,890	0.00%
2024/04/19	7.2	294.94	12	297.92	292.50	-4.8	21,857	-0.02%
2024/04/18	2.1	302.31	1	302.50	302.00	1.1	21,884	0.01%
2024/04/17	3.2	304.77	3.5	305.87	308.00	-0.3	22,149	0.00%
2024/04/16	16.3	302.70	15	301.40	302.00	1.3	22,111	0.01%
2024/04/15	18.3	309.19	17.1	303.84	302.00	1.1	22,218	0.01%
2024/04/12	4.3	320.53	1.7	324.82	318.00	2.6	22,071	0.01%
2024/04/11	15.1	318.07	2	322.00	320.50	13.1	22,015	0.06%
2024/04/10	21.4	335.09	15.2	327.50	320.00	6.2	21,964	0.03%
2024/04/09	11	339.50	12.2	336.58	335.00	-1.2	21,664	-0.01%
2024/04/08	5.3	333.64	27	333.04	340.00	-21.7	21,721	-0.10%
2024/04/03	4	315.27	10.8	316.44	317.50	-6.8	21,494	-0.03%
2024/04/02	14.2	315.58	4.3	316.89	317.00	9.9	21,370	0.05%
2024/04/01	2.6	316.71	8.1	318.58	318.50	-5.6	21,222	-0.03%
2024/03/29	15.1	318.02	21.1	318.60	316.00	-6	21,146	-0.03%
2024/03/28	17.4	310.60	5.1	310.53	313.00	12.4	20,885	0.06%
2024/03/27	5	304.90	0.5	309.50	310.00	4.5	20,888	0.02%
2024/03/26	12	304.96	5.1	304.81	304.50	6.9	20,952	0.03%
2024/03/25	14.5	306.40	8.2	308.37	306.00	6.3	20,978	0.03%
2024/03/22	13.9	300.28	6.1	300.23	303.00	7.8	21,011	0.04%
2024/03/21	10.2	291.57	3	293.00	291.00	7.2	20,568	0.03%
2024/03/20	8.9	300.74	10.1	299.27	295.00	-1.2	20,540	-0.01%
2024/03/19	5.2	307.79	7.1	308.99	305.00	-1.9	20,591	-0.01%
2024/03/18	6.1	308.10	2	308.75	310.50	4.1	20,605	0.02%
2024/03/15	13.4	311.18	3.4	312.37	313.00	10.1	20,670	0.05%
2024/03/14	9.3	319.47	3.4	321.42	317.50	5.9	20,584	0.03%
2024/03/13	23.1	335.86	12.2	332.70	328.00	10.8	20,968	0.05%
2024/03/12	3.4	360.39	2	356.25	355.00	1.4	20,947	0.01%
2024/03/11	6.4	362.70	7.6	367.88	360.00	-1.2	21,071	-0.01%
2024/03/08	8.2	363.76	11.5	367.79	358.00	-3.3	20,879	-0.02%
2024/03/07	0.5	361.92	3.3	360.54	359.00	-2.7	20,680	-0.01%
2024/03/06	3	363.83	5.2	362.25	362.50	-2.2	20,673	-0.01%
2024/03/05	8.5	361.24	5.1	360.55	361.50	3.4	20,875	0.02%
2024/03/04	16.1	364.41	8.1	365.79	354.50	8	20,978	0.04%
2024/03/01	7.2	354.38	8.7	357.28	361.00	-1.4	20,553	-0.01%
2024/02/29	7.3	338.95	8	340.08	345.00	-0.7	20,268	0.00%
2024/02/27	8	328.56	9	333.00	334.00	-1	20,072	0.00%
2024/02/26	13.6	335.45	18	335.25	335.00	-4.4	20,034	-0.02%
2024/02/23	14.1	352.89	11.3	348.30	342.50	2.8	20,105	0.01%
2024/02/22	12.8	356.40	8.1	355.46	347.00	4.7	20,284	0.02%
2024/02/21	26.6	347.30	17.3	347.39	347.50	9.3	19,874	0.05%
2024/02/20	38.6	354.64	33.3	357.95	357.00	5.3	19,790	0.03%
2024/02/19	30.7	366.95	18.8	371.92	366.50	11.8	19,592	0.06%
2024/02/16	10.2	378.00	10.6	382.06	381.00	-0.4	19,637	0.00%
2024/02/15	5.6	363.81	24	370.09	370.50	-18.4	19,260	-0.10%
2024/02/05	3.4	335.09	9.2	337.66	337.00	-5.8	18,948	-0.03%
2024/02/02	26.3	331.81	21.6	334.39	333.00	4.8	18,947	0.03%
2024/02/01	5.3	306.58	9.1	307.93	313.50	-3.8	18,987	-0.02%
2024/01/31	10.1	305.92	9.3	312.03	309.00	0.8	19,098	0.00%
2024/01/30	9.4	305.53	15.7	304.99	305.00	-6.4	19,085	-0.03%
2024/01/29	8.3	291.18	10.1	292.99	295.00	-1.8	19,111	-0.01%
2024/01/26	7.3	285.10	5.2	284.79	284.00	2	19,311	0.01%
2024/01/25	14.2	294.61	6	294.00	292.00	8.2	19,532	0.04%
2024/01/24	5	293.60	10.2	294.53	293.50	-5.2	19,400	-0.03%
2024/01/23	14	294.39	10.3	291.99	291.00	3.7	19,559	0.02%
2024/01/22	16.1	289.52	29.8	291.89	297.50	-13.7	19,345	-0.07%
2024/01/19	3.5	269.17	7.2	269.21	270.50	-3.7	18,793	-0.02%
2024/01/18	5.1	252.12	5	254.30	256.00	0.1	18,715	0.00%
2024/01/17	10.3	264.43	13	258.85	257.00	-2.7	18,829	-0.01%
2024/01/16	1	261.50	0	0.00	261.50	1	18,890	0.01%
2024/01/15	1.1	260.57	0.3	261.65	260.50	0.8	19,056	0.00%
2024/01/12	2.1	260.39	13	262.12	262.00	-10.9	19,319	-0.06%
2024/01/11	4.1	259.21	14.8	258.76	263.00	-10.7	19,423	-0.05%
2024/01/10	6.1	249.31	2.1	248.97	247.50	4	19,718	0.02%
2024/01/09	5.1	251.50	16.1	252.19	252.00	-11	19,960	-0.06%
2024/01/08	5.1	243.97	2	241.52	241.50	3	19,988	0.02%
2024/01/05	4.3	246.05	1.1	243.00	243.00	3.3	20,430	0.02%
2024/01/04	6	249.33	7	248.00	247.00	-1	20,781	0.00%
2024/01/03	7.3	248.86	0.1	248.50	247.50	7.2	21,367	0.03%
2024/01/02	19.2	252.34	13.1	253.75	255.00	6.2	21,383	0.03%
2023/12/29	3.1	269.34	4.1	267.49	266.00	-1	21,203	0.00%
2023/12/28	0.3	265.88	1.3	265.86	265.50	-1	21,225	0.00%
2023/12/27	4.2	264.23	4	264.00	264.00	0.2	21,380	0.00%
2023/12/26	3.2	263.91	2.1	263.98	264.00	1.1	21,804	0.01%
2023/12/25	4.3	262.84	6.1	263.16	263.50	-1.9	22,253	-0.01%
2023/12/22	6.3	261.90	6	263.25	259.00	0.3	22,547	0.00%
2023/12/21	5.2	261.05	4.8	261.47	262.00	0.4	22,777	0.00%
2023/12/20	6	261.67	9.4	262.51	261.50	-3.4	23,024	-0.01%
2023/12/19	9.1	258.33	8.5	259.18	260.00	0.6	23,341	0.00%
2023/12/18	3.1	256.15	3	258.33	255.50	0.1	23,623	0.00%
2023/12/15	3	256.16	0	0.00	254.00	3	24,052	0.01%
2023/12/14	8	256.31	10.4	257.94	257.50	-2.4	24,102	-0.01%
2023/12/13	14.1	253.15	12	251.46	250.00	2.1	24,239	0.01%
2023/12/12	6.1	253.73	4	250.88	250.50	2.1	24,357	0.01%
2023/12/11	10.4	257.18	11.2	252.60	251.50	-0.8	24,544	0.00%
2023/12/08	29.2	267.47	26.5	261.61	258.50	2.7	24,567	0.01%
2023/12/07	21.6	249.09	32.9	251.98	259.50	-11.4	24,442	-0.05%
2023/12/06	23.1	240.68	31.1	240.58	243.50	-8	24,601	-0.03%
2023/12/05	12.1	229.51	0.1	231.50	228.50	12.1	24,768	0.05%
2023/12/04	1.4	238.06	13.4	240.84	236.00	-12	25,017	-0.05%
2023/12/01	14.1	246.54	13	246.58	246.00	1.1	25,087	0.00%
2023/11/30	7.1	247.08	20	248.35	250.00	-12.9	25,309	-0.05%
2023/11/29	16	244.75	29	243.71	243.50	-13	25,290	-0.05%
2023/11/28	13.1	235.00	7	234.14	235.00	6	25,443	0.02%
2023/11/27	5.1	231.49	5.3	231.71	230.00	-0.2	26,463	0.00%
2023/11/24	5	235.20	2	232.00	232.00	3	26,978	0.01%
2023/11/22	13.1	235.92	7	233.93	233.50	6.1	27,809	0.02%
2023/11/21	25	239.34	29.6	244.65	244.00	-4.6	27,996	-0.02%
2023/11/20	2	231.00	2.2	232.83	233.00	-0.2	28,514	0.00%
2023/11/17	1.2	234.00	2	232.25	230.50	-0.8	28,784	0.00%
2023/11/16	5.1	231.97	8.4	232.04	233.00	-3.3	29,414	-0.01%
2023/11/15	6.9	233.70	8.1	232.27	228.50	-1.1	29,340	0.00%
2023/11/14	4	229.25	5	228.20	229.50	-1	29,350	0.00%
2023/11/13	3.2	228.17	1	227.02	225.50	2.1	29,605	0.01%
2023/11/10	13.2	225.75	11.5	227.66	230.50	1.6	29,695	0.01%
2023/11/09	19.5	230.22	17.2	231.37	231.00	2.3	29,822	0.01%
2023/11/08	33.2	225.87	19.1	226.56	224.50	14.2	29,683	0.05%
2023/11/07	14.1	217.32	15	219.03	220.50	-0.9	29,783	0.00%
2023/11/06	23.2	216.33	17	219.91	220.00	6.1	30,121	0.02%
2023/11/03	11.3	223.15	12	224.17	220.50	-0.7	30,274	0.00%
2023/11/02	21	232.35	19.1	228.62	226.50	2	30,540	0.01%
2023/11/01	3.1	219.44	2	220.25	221.00	1.1	30,490	0.00%
2023/10/31	19.6	227.71	14.1	220.98	217.50	5.5	30,708	0.02%
2023/10/30	6	235.50	9	232.39	232.50	-3	30,679	-0.01%
2023/10/27	9.2	237.07	10	236.20	235.50	-0.9	30,856	0.00%
2023/10/26	12.7	233.70	11	232.50	232.00	1.7	31,051	0.01%
2023/10/25	2.1	245.76	0	0.00	245.50	2.1	31,115	0.01%
2023/10/24	8.1	242.97	9	244.39	247.00	-0.9	31,257	0.00%
2023/10/23	6	241.83	4	241.00	239.00	2	31,608	0.01%
2023/10/20	6.2	237.58	5.1	239.34	241.50	1.1	32,203	0.00%
2023/10/19	13.6	244.21	6	242.92	243.00	7.6	32,573	0.02%
2023/10/18	15.4	252.52	13.1	247.61	246.00	2.3	33,002	0.01%
2023/10/17	8	268.31	7.2	264.32	261.50	0.9	32,569	0.00%
2023/10/16	7.3	270.88	5.1	265.72	265.50	2.2	32,685	0.01%
2023/10/13	12.5	272.49	5	270.80	271.00	7.5	33,080	0.02%
2023/10/12	14	284.29	16	284.56	284.50	-2	32,909	-0.01%
2023/10/11	14.3	290.60	5	294.20	274.00	9.3	33,130	0.03%
2023/10/06	4.1	291.69	8.1	289.63	289.50	-4	33,267	-0.01%
2023/10/05	4.1	289.82	4	287.63	288.00	0.1	33,634	0.00%
2023/10/04	4	284.90	4	285.75	287.50	0	33,823	0.00%
2023/10/03	12.1	289.26	3	291.00	290.00	9.1	34,036	0.03%
2023/10/02	16.1	293.53	19.1	293.62	290.00	-3	34,069	-0.01%
2023/09/28	15.4	285.79	12.1	286.49	281.50	3.3	33,874	0.01%
2023/09/27	18.2	280.13	16.1	281.23	284.50	2.1	33,745	0.01%
2023/09/26	8.1	279.29	17.1	278.20	275.50	-9	33,843	-0.03%
2023/09/25	14.2	275.29	5	274.50	274.50	9.2	33,822	0.03%
2023/09/22	15.2	269.96	14.1	275.06	279.00	1.2	33,668	0.00%
2023/09/21	37.1	265.34	27.1	267.29	268.50	9.9	33,359	0.03%
2023/09/20	16.1	261.65	19.2	265.49	263.50	-3.1	33,008	-0.01%
2023/09/19	4.1	253.75	2	258.50	253.50	2.1	32,760	0.01%
2023/09/18	8.2	259.01	6	258.58	260.00	2.2	32,765	0.01%
2023/09/15	4.1	276.68	2	271.25	271.50	2.1	32,493	0.01%
2023/09/14	18.1	278.56	14.1	278.22	278.00	4	32,446	0.01%
2023/09/13	5.1	266.42	4	268.35	267.50	1.1	32,186	0.00%
2023/09/12	6.3	272.63	4.1	272.61	270.50	2.3	32,289	0.01%
2023/09/11	15.7	286.90	5	293.70	279.50	10.7	32,135	0.03%
2023/09/08	13.2	314.88	11.1	310.24	307.50	2.1	31,678	0.01%
2023/09/07	5	308.20	5	311.90	314.50	0	31,645	0.00%
2023/09/06	2.3	307.34	3	309.17	306.50	-0.7	31,971	0.00%
2023/09/05	8.5	311.15	5	307.80	311.00	3.5	32,151	0.01%
2023/09/04	12.3	319.29	7	318.71	316.00	5.3	31,990	0.02%
2023/09/01	23.2	334.90	14.1	336.78	323.00	9.1	32,027	0.03%
2023/08/31	23	344.72	6.3	347.72	341.00	16.8	31,778	0.05%
2023/08/30	17.2	365.96	21.9	366.08	354.00	-4.7	31,011	-0.02%
2023/08/29	8.2	352.09	14	353.79	354.00	-5.8	31,023	-0.02%
2023/08/28	10.1	340.21	18.1	345.12	345.00	-8.1	30,750	-0.03%
2023/08/25	7	344.20	2.2	345.36	342.50	4.8	30,385	0.02%
2023/08/24	17.2	350.40	28.6	352.87	354.00	-11.4	30,075	-0.04%
2023/08/23	9.6	332.31	6	334.33	334.50	3.6	29,494	0.01%
2023/08/22	8	330.31	21.2	337.91	335.50	-13.2	30,070	-0.04%
2023/08/21	4	315.12	7	309.29	310.50	-3	29,770	-0.01%
2023/08/18	15.1	314.62	57.1	325.90	312.00	-42	29,911	-0.14%
2023/08/17	16	331.81	10	331.90	331.00	6	29,649	0.02%
2023/08/16	22.1	318.20	10.1	325.10	334.50	12	29,316	0.04%
2023/08/15	12.1	313.64	9.2	316.22	316.00	2.8	29,189	0.01%
2023/08/14	9.3	290.96	9	295.00	296.00	0.3	29,144	0.00%
2023/08/11	36.2	303.46	10	302.05	300.50	26.2	29,103	0.09%
2023/08/10	14.2	302.90	7.1	298.14	296.00	7.2	28,971	0.02%
2023/08/09	10.3	335.82	9.1	338.40	328.50	1.2	28,392	0.00%
2023/08/08	27.4	340.85	6.2	335.48	333.50	21.2	27,833	0.08%
2023/08/07	10	322.50	12.3	328.36	336.50	-2.3	27,317	-0.01%
2023/08/04	27.5	300.55	22.1	307.14	306.00	5.4	27,098	0.02%
2023/08/02	15.3	316.27	33.2	297.18	297.00	-17.9	26,783	-0.07%
2023/08/01	7	319.51	12	318.83	319.00	-5	26,423	-0.02%
2023/07/31	10.3	336.28	4.1	345.67	314.00	6.2	26,171	0.02%
2023/07/28	21.1	343.46	25	342.20	347.50	-4	25,871	-0.02%
2023/07/27	25.1	336.67	18	332.44	332.00	7.1	25,518	0.03%
2023/07/26	23.2	337.84	10.2	337.98	333.00	13	25,212	0.05%
2023/07/25	29.3	367.58	25.2	366.45	352.50	4.1	24,586	0.02%
2023/07/24	18.1	331.81	30.5	340.14	354.50	-12.4	23,766	-0.05%
2023/07/21	21.1	309.94	22.1	316.30	322.50	-1	23,010	0.00%
2023/07/20	13.1	304.39	12	302.50	305.00	1.1	22,300	0.00%
2023/07/19	10.1	309.82	5.6	306.07	298.50	4.5	22,068	0.02%
2023/07/18	18.1	304.01	25.1	307.44	312.50	-7	21,625	-0.03%
2023/07/17	13.1	299.92	9.2	296.96	293.50	3.9	20,944	0.02%
2023/07/14	23.1	298.19	18.1	295.36	296.00	5.1	20,668	0.02%
2023/07/13	26.8	319.84	20	320.55	295.50	6.8	20,034	0.03%
2023/07/12	20	290.66	20	294.43	304.00	0	19,203	0.00%
2023/07/11	9	279.00	4	277.38	276.50	5	18,647	0.03%
2023/07/10	11.4	267.77	13	272.54	273.50	-1.6	18,304	-0.01%
2023/07/07	1	265.00	3.1	259.99	261.00	-2.1	17,909	-0.01%
2023/07/06	7	265.00	3.1	264.18	264.00	3.9	17,667	0.02%
2023/07/05	11.1	263.29	8.1	265.43	265.00	3	17,349	0.02%
2023/07/04	4	259.63	24.2	257.53	272.50	-20.2	16,996	-0.12%
2023/07/03	11	248.86	10	248.45	248.00	1	16,641	0.01%
2023/06/30	2.1	234.24	2.6	239.31	243.50	-0.5	16,329	0.00%
2023/06/29	1.6	232.66	1	233.00	233.00	0.6	16,120	0.00%
2023/06/28	1	233.44	1.1	236.82	227.00	-0.1	15,875	0.00%
2023/06/27	2.1	236.40	6.1	235.39	233.00	-3.9	15,635	-0.03%
2023/06/26	15	243.10	1	243.50	243.50	14	15,298	0.09%
2023/06/21	15.1	257.19	6.5	258.88	260.00	8.6	15,061	0.06%
2023/06/20	4	255.75	4.2	256.11	256.00	-0.2	14,909	0.00%
2023/06/19	3	250.17	4	252.38	252.50	-1	14,742	-0.01%
2023/06/16	11.9	254.46	16.5	256.58	254.50	-4.7	14,558	-0.03%
2023/06/15	12	247.46	8	248.13	246.00	4	14,123	0.03%
2023/06/14	3	242.67	3	242.33	242.50	0	13,790	0.00%
2023/06/13	13	244.58	9.1	243.02	245.00	3.9	13,545	0.03%
2023/06/12	11	246.00	13.2	249.91	243.00	-2.2	13,144	-0.02%
2023/06/09	7	233.32	9.3	236.65	240.50	-2.3	12,421	-0.02%
2023/06/08	3	220.67	2.1	218.87	219.00	0.9	11,937	0.01%
2023/06/07	6.1	214.90	8.4	217.54	224.50	-2.3	11,744	-0.02%
2023/06/06	5.1	209.68	3.3	210.90	209.00	1.8	11,416	0.02%
2023/06/05	6.1	206.93	8.1	206.14	211.50	-2.1	11,220	-0.02%
2023/06/02	11.2	199.72	24.3	203.32	203.00	-13.1	10,857	-0.12%
2023/06/01	1.1	183.86	2	188.25	190.50	-0.9	10,204	-0.01%
2023/05/31	2.2	186.55	3	185.50	186.50	-0.8	9,895	-0.01%
2023/05/30	5.2	183.27	3	183.67	184.50	2.2	9,695	0.02%
2023/05/29	15	185.07	14.1	184.59	186.00	0.9	9,462	0.01%
2023/05/26	17	188.91	41.2	185.16	185.00	-24.2	9,012	-0.27%
2023/05/25	31	180.98	5.7	180.85	180.00	25.3	8,182	0.31%
2023/05/24	11	163.55	7	164.29	165.00	4	7,686	0.05%
2023/05/22	0	0.00	1	160.99	161.50	-1	7,261	-0.01%
2023/05/19	4	160.88	13	161.58	164.00	-9	7,143	-0.13%
2023/05/18	6	154.83	7	157.07	159.50	-1	6,904	-0.01%
2023/05/17	5.1	148.90	3	149.16	149.50	2.1	6,508	0.03%
2023/05/16	1.1	143.56	3	145.00	144.50	-2	6,089	-0.03%
2023/05/12	0	0.00	1	140.00	139.00	-1	5,663	-0.02%
2023/05/11	2	140.25	4	141.13	141.00	-2	5,621	-0.04%
2023/05/10	5	139.70	6	139.58	139.50	-1	5,636	-0.02%
2023/05/09	3	138.50	4	139.13	139.00	-1	5,615	-0.02%
2023/05/05	2	137.50	0	0.00	137.00	2	5,671	0.04%
2023/05/04	1	135.50	5	135.80	136.00	-4	5,687	-0.07%
2023/05/03	1	131.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	3	134.50	1	134.51	135.00	2	5,777	0.03%
2023/04/27	0	0.00	0	131.50	131.50	0	5,916	0.00%
2023/04/26	0	0.00	0.1	128.71	129.00	-0.1	5,943	0.00%
2023/04/25	1	129.00	1.2	129.21	129.00	-0.2	5,983	0.00%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	2	136.75	135.50	-2	6,115	-0.03%
2023/04/17	3	135.00	0	0.00	135.00	3	6,169	0.05%
2023/04/14	0.1	133.50	1	134.50	134.50	-1	6,224	-0.02%
2023/04/13	2	132.75	0	0.00	132.00	2	6,302	0.03%
2023/04/12	2	135.00	0	0.00	136.50	2	6,266	0.03%
2023/04/10	0	136.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	8	136.50	138.00	-8	6,239	-0.13%
2023/03/31	0	0.00	2	133.00	133.50	-2	6,146	-0.03%
2023/03/30	0	0.00	6.1	133.49	133.00	-6.1	6,240	-0.10%
2023/03/29	0	0.00	1.5	128.67	130.00	-1.5	6,253	-0.02%
2023/03/28	0.1	125.50	0	0.00	128.00	0.1	6,421	0.00%
2023/03/27	0	0.00	2	128.00	128.00	-2	6,570	-0.03%
2023/03/24	4	127.50	4	128.88	129.00	0	6,994	0.00%
2023/03/23	0	0.00	1	126.00	126.00	-1	7,530	-0.01%
2023/03/22	2.1	122.32	9.1	123.27	123.50	-6.9	7,667	-0.09%
2023/03/21	0	0.00	2	120.00	120.00	-2	7,596	-0.03%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	1	119.00	2	119.25	118.50	-1	7,610	-0.01%
2023/03/16	1	119.00	5.1	120.50	119.50	-4.1	7,638	-0.05%
2023/03/15	3	118.67	9	120.11	119.00	-6	7,704	-0.08%
2023/03/14	2	116.50	0	118.50	117.50	2	7,723	0.03%
2023/03/13	0	118.50	0	118.50	118.50	0	7,758	0.00%
2023/03/10	0	119.00	3.1	120.00	120.00	-3.1	7,731	-0.04%
2023/03/09	5	119.40	1	121.00	119.00	4	7,803	0.05%
2023/03/08	1	118.00	0	0.00	117.00	1	7,802	0.01%
2023/03/07	1	118.50	3	119.67	119.50	-2	7,775	-0.03%
2023/03/06	4	119.12	0	0.00	118.50	4	7,823	0.05%
2023/03/03	0	119.00	0	0.00	119.00	0	8,044	0.00%
2023/03/02	5	119.10	5.1	119.80	120.00	-0.1	8,078	0.00%
2023/03/01	3	119.50	7	119.86	120.50	-4	8,133	-0.05%
2023/02/24	8	122.13	2.1	119.62	119.00	5.9	8,196	0.07%
2023/02/23	4	121.00	7	121.00	120.50	-3	8,349	-0.04%
2023/02/22	3.5	117.29	0	0.00	117.50	3.5	8,626	0.04%
2023/02/21	1	116.50	0	0.00	116.50	1	8,830	0.01%
2023/02/20	3	116.83	1.2	117.45	116.50	1.8	9,029	0.02%
2023/02/17	0	0.00	0.2	118.50	117.50	-0.2	9,090	0.00%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	119.00	1	120.00	119.00	0	9,259	0.00%
2023/02/14	2	119.00	3	119.00	119.00	-1	9,307	-0.01%
2023/02/13	0	0.00	2	116.50	117.50	-2	9,392	-0.02%
2023/02/10	0	0.00	1	117.00	117.00	-1	9,518	-0.01%
2023/02/09	3.1	117.66	2.1	119.88	117.00	1	9,760	0.01%
2023/02/08	2	120.25	2.1	121.69	120.00	-0.1	9,879	0.00%
2023/02/07	0.1	119.50	2.6	117.35	119.50	-2.5	9,880	-0.03%
2023/02/06	2.1	114.00	2	115.75	116.00	0	9,766	0.00%
2023/02/03	2.1	114.79	0	0.00	114.50	2.1	9,695	0.02%
2023/02/02	1	117.50	1.1	117.55	118.00	-0.1	9,613	0.00%
2023/02/01	2	116.50	2.2	116.98	117.00	-0.2	9,610	0.00%
2023/01/31	2	116.50	2.5	121.50	115.50	-0.5	9,642	-0.01%
2023/01/30	4	118.38	9.3	119.39	119.50	-5.3	9,570	-0.06%
2023/01/17	2	114.00	10	114.05	114.00	-8	9,451	-0.08%
2023/01/16	2	114.50	3	113.50	113.50	-1	9,558	-0.01%
2023/01/13	4	114.75	4	114.00	114.00	0	9,583	0.00%
2023/01/12	2	114.50	6	114.00	114.00	-4	9,710	-0.04%
2023/01/11	2	114.50	6	114.33	114.50	-4	10,011	-0.04%
2023/01/10	2	113.50	1.3	113.62	114.50	0.7	10,444	0.01%
2023/01/09	5	113.60	4	113.50	113.50	1	10,464	0.01%
2023/01/06	3	111.67	4	112.00	112.00	-1	10,450	-0.01%
2023/01/05	7	112.21	6	110.50	110.50	1	10,448	0.01%
2023/01/04	2	111.50	1	112.00	112.00	1	10,370	0.01%
2023/01/03	4	109.38	11	110.27	111.00	-7	10,354	-0.07%
2022/12/30	2	108.25	1	106.51	106.50	1	10,334	0.01%
2022/12/29	5	105.20	7	106.93	107.50	-2	10,358	-0.02%
2022/12/28	2	105.50	5	105.20	105.50	-3	10,389	-0.03%
2022/12/27	3	107.00	6	106.08	106.00	-3	10,486	-0.03%
2022/12/26	7	107.00	5	105.30	105.00	2	10,496	0.02%
2022/12/23	3	103.67	0.1	104.50	106.50	2.9	10,489	0.03%
2022/12/22	3	103.67	8	105.19	105.00	-5	10,577	-0.05%
2022/12/21	3	101.17	1	101.50	101.00	2	10,486	0.02%
2022/12/20	1.2	101.38	0	0.00	100.00	1.2	10,440	0.01%
2022/12/19	5	104.50	0	0.00	103.00	5	10,318	0.05%
2022/12/16	16	108.41	4	109.50	107.00	12	10,187	0.12%
2022/12/15	12	114.29	27.2	114.08	114.00	-15.2	9,893	-0.15%
2022/12/14	5	106.60	13	106.85	107.00	-8	9,425	-0.08%
2022/12/13	3.1	103.00	5.1	103.77	102.50	-2	9,380	-0.02%
2022/12/12	0	0.00	1	102.50	102.50	-1	9,527	-0.01%
2022/12/09	6	102.75	0	0.00	102.50	6	9,695	0.06%
2022/12/08	5	102.50	4	103.88	102.50	1	9,983	0.01%
2022/12/07	0	0.00	1	101.50	101.00	-1	10,046	-0.01%
2022/12/06	4	104.00	3	103.50	103.50	1	10,246	0.01%
2022/12/05	2.1	108.77	2	108.50	108.00	0.1	10,310	0.00%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0.1	112.00	15	112.13	112.50	-14.9	10,376	-0.14%
2022/11/30	2	108.00	1	108.50	108.00	1	10,259	0.01%
2022/11/29	3	108.17	2	108.00	108.00	1	10,182	0.01%
2022/11/28	3	109.33	3	108.17	108.50	0	10,151	0.00%
2022/11/25	5	109.50	5	110.60	107.50	0	10,102	0.00%
2022/11/24	1	106.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	1	107.50	4	105.50	105.50	-3	9,809	-0.03%
2022/11/22	8	107.94	3.1	107.65	107.00	4.9	9,772	0.05%
2022/11/21	10	109.50	8	109.19	108.00	2	9,725	0.02%
2022/11/18	14	111.00	21.2	112.04	113.00	-7.2	9,512	-0.08%
2022/11/17	3	105.50	7.1	106.70	107.00	-4.1	9,089	-0.05%
2022/11/16	10	101.80	15	103.77	104.00	-5	8,886	-0.06%
2022/11/15	3	99.10	2.1	99.58	99.00	0.9	8,682	0.01%
2022/11/14	1	98.50	0	0.00	100.50	1	8,649	0.01%
2022/11/11	7	103.86	3	102.00	101.00	4	8,571	0.05%
2022/11/10	0	0.00	2	100.50	100.50	-2	8,519	-0.02%
2022/11/08	6	102.25	2	101.75	101.00	4	8,550	0.05%
2022/11/07	14	101.24	13	101.69	102.00	1	8,528	0.01%
2022/11/04	4	96.13	12	96.31	96.80	-8	8,287	-0.10%
2022/11/03	10	93.99	13.1	94.72	95.10	-3.1	8,107	-0.04%
2022/11/01	0	0.00	0.4	91.50	91.50	-0.4	7,996	0.00%
2022/10/31	2	92.60	0	0.00	92.50	2	8,003	0.02%
2022/10/28	5	92.80	0	0.00	92.50	5	8,131	0.06%
2022/10/27	3	92.20	22	91.80	93.00	-19	8,161	-0.23%
2022/10/26	8	91.29	19	91.83	91.30	-11	8,133	-0.14%
2022/10/25	11	89.29	36	89.65	90.20	-25	8,121	-0.31%
2022/10/24	32	91.02	38	91.28	90.00	-6	8,135	-0.07%
2022/10/21	15	89.51	9	89.56	90.30	6	8,075	0.07%
2022/10/20	18	89.79	10.5	90.19	90.00	7.5	8,092	0.09%
2022/10/19	72	90.09	42.1	91.10	91.60	30	8,056	0.37%
2022/10/18	12	89.23	24	90.46	89.30	-12	7,844	-0.15%
2022/10/17	4.2	80.47	2	81.44	83.10	2.1	7,549	0.03%
2022/10/14	3	82.47	5	83.36	82.10	-2	7,581	-0.03%
2022/10/13	4.1	82.60	7	83.14	82.90	-3	7,723	-0.04%
2022/10/12	0	82.90	0	0.00	82.70	0	7,919	0.00%
2022/10/11	1.1	83.40	0	83.46	82.90	1.1	7,973	0.01%
2022/10/07	14	87.04	4	85.40	84.80	10	7,914	0.13%
2022/10/06	21	89.45	23	89.96	89.00	-2	7,802	-0.03%
2022/10/05	8	90.95	5	90.64	90.60	3	7,777	0.04%
2022/10/04	21	90.64	1.5	90.73	90.70	19.5	7,749	0.25%
2022/10/03	1	87.80	2	88.50	88.40	-1	7,675	-0.01%
2022/09/30	6	88.07	2	88.05	88.30	4	7,713	0.05%
2022/09/29	7	90.00	8	90.55	88.90	-1	7,691	-0.01%
2022/09/28	8	89.31	12.6	88.87	88.40	-4.6	7,664	-0.06%
2022/09/27	17	89.25	16.1	88.73	89.00	1	7,667	0.01%
2022/09/26	5	89.74	7.1	90.59	89.20	-2.1	7,668	-0.03%
2022/09/23	3.1	93.81	1	94.00	92.20	2.1	7,904	0.03%
2022/09/22	4.1	90.32	10	91.21	93.00	-5.9	7,956	-0.07%
2022/09/21	4	91.03	4	90.93	90.00	0	7,830	0.00%
2022/09/20	1.1	92.98	2.2	93.20	93.20	-1.1	7,646	-0.01%
2022/09/19	4	95.68	13	95.95	95.30	-9	7,475	-0.12%
2022/09/16	1	96.00	0	0.00	93.70	1	7,292	0.01%
2022/09/15	4.2	95.69	16	95.34	95.50	-11.9	7,172	-0.17%
2022/09/14	5.1	91.67	5	91.24	91.00	0.1	6,920	0.00%
2022/09/13	22.1	93.91	17	94.36	92.90	5.1	6,768	0.08%
2022/09/12	13	89.87	14.2	90.73	91.10	-1.2	6,573	-0.02%
2022/09/08	1.1	85.94	17.1	85.62	86.20	-16	6,484	-0.25%
2022/09/07	1.1	80.41	0	0.00	80.30	1.1	6,467	0.02%
2022/09/06	2.1	82.79	0	0.00	81.20	2.1	6,615	0.03%
2022/09/05	3	84.10	2	83.95	83.50	1	6,663	0.02%
2022/09/02	0	0.00	3	84.97	85.10	-3	6,708	-0.04%
2022/09/01	2	84.45	0	0.00	83.90	2	6,762	0.03%
2022/08/31	5	85.54	4	85.48	85.90	1	6,740	0.02%
2022/08/30	1.1	84.98	0	92.90	84.50	1.1	6,789	0.02%
2022/08/29	4.1	84.36	2	84.50	84.80	2.1	6,829	0.03%
2022/08/26	1	86.00	12	86.67	87.00	-11	6,799	-0.16%
2022/08/25	0	0.00	1	85.40	85.70	-1	6,768	-0.01%
2022/08/23	5.1	83.66	2	83.95	83.50	3.1	6,791	0.05%
2022/08/22	4	85.55	7	85.60	85.00	-3	6,893	-0.04%
2022/08/19	8	86.64	2	87.10	87.10	6	6,903	0.09%
2022/08/18	0	0.00	7	86.50	86.90	-7	6,890	-0.10%
2022/08/17	5	84.58	1	84.10	85.30	4	6,838	0.06%
2022/08/16	7	83.89	1.1	85.55	83.60	5.9	6,825	0.09%
2022/08/15	5	84.14	12	84.70	85.20	-7	6,797	-0.10%
2022/08/12	6	81.57	2	81.60	82.80	4	6,669	0.06%
2022/08/11	1.1	80.39	3	81.00	80.30	-1.9	6,549	-0.03%
2022/08/10	2.1	79.21	5	79.18	79.30	-2.9	6,543	-0.04%
2022/08/09	4	79.10	2	79.40	79.90	2	6,553	0.03%
2022/08/08	3.1	79.58	1	79.70	79.70	2.1	6,590	0.03%
2022/08/05	1	80.60	0	0.00	80.60	1	6,588	0.02%
2022/08/04	7.2	80.52	0	80.60	79.60	7.2	6,598	0.11%
2022/08/03	2	92.45	5	92.14	92.30	-3	6,507	-0.05%
2022/08/02	6	92.07	7	92.57	92.20	-1	6,427	-0.02%
2022/08/01	6.1	92.57	3	92.93	93.30	3.1	6,343	0.05%
2022/07/29	4	91.48	1	91.00	91.40	3	6,304	0.05%
2022/07/28	0.1	91.91	0	0.00	90.70	0.1	6,307	0.00%
2022/07/27	5	89.30	0	0.00	91.00	5	6,285	0.08%
2022/07/26	3	90.67	3	91.20	89.80	0	6,222	0.00%
2022/07/25	4	94.17	2	94.20	94.00	2	6,130	0.03%
2022/07/22	8	95.89	3	96.03	95.30	5	6,050	0.08%
2022/07/21	5.1	97.08	6	97.17	97.90	-0.9	5,927	-0.02%
2022/07/20	6	95.93	6	96.63	96.80	0	5,880	0.00%
2022/07/19	7	93.37	7	94.26	93.80	0	5,812	0.00%
2022/07/18	12	90.25	12	90.54	91.80	0	5,674	0.00%
2022/07/15	1	87.20	2	87.35	87.40	-1	5,653	-0.02%
2022/07/14	4	85.50	6.5	86.88	87.40	-2.5	5,744	-0.04%
2022/07/13	3	85.90	8	86.13	86.00	-5	5,840	-0.09%
2022/07/12	9.5	83.87	6	84.32	83.40	3.5	5,872	0.06%
2022/07/11	4.5	88.71	2	88.55	87.50	2.5	5,853	0.04%
2022/07/08	5.1	88.72	11	88.97	89.30	-6	5,914	-0.10%
2022/07/07	7	85.66	7	86.51	86.70	0	5,950	0.00%
2022/07/06	9	86.84	10	87.34	86.00	-1	6,044	-0.02%
2022/07/05	3	84.97	4	85.78	86.20	-1	6,044	-0.02%
2022/07/04	3	82.33	2	82.60	83.40	1	6,076	0.02%
2022/07/01	8.1	83.14	3	82.93	81.50	5.1	6,107	0.08%
2022/06/30	5	89.20	3.1	89.04	88.70	2	5,859	0.03%
2022/06/29	3	91.27	3	91.97	92.00	0	5,812	0.00%
2022/06/28	2	93.80	3	92.93	93.00	-1	5,798	-0.02%
2022/06/27	2	95.10	0	0.00	95.30	2	5,842	0.03%
2022/06/24	1	93.60	1	94.50	94.10	0	5,882	0.00%
2022/06/23	3	92.50	5	93.44	92.30	-2	5,883	-0.03%
2022/06/22	1.1	93.00	1	94.60	92.10	0.1	5,892	0.00%
2022/06/21	1	96.70	4	94.40	96.50	-3	5,892	-0.05%
2022/06/20	3.1	94.95	6	94.22	93.90	-2.9	5,958	-0.05%
2022/06/17	2	97.27	0	0.00	98.00	2	6,056	0.03%
2022/06/16	2	99.50	3	99.97	98.80	-1	6,177	-0.02%
2022/06/15	17.6	101.01	0	0.00	100.00	17.6	6,163	0.29%
2022/06/14	7	105.00	17	103.41	104.00	-10	6,154	-0.16%
2022/06/13	8.6	105.88	10	106.00	106.00	-1.4	6,167	-0.02%
2022/06/10	9.1	110.28	4	110.75	109.50	5.1	6,272	0.08%
2022/06/09	0.2	114.33	0	115.00	114.00	0.1	6,453	0.00%
2022/06/08	1	115.50	3	115.17	114.50	-2	6,731	-0.03%
2022/06/07	0	0.00	6	113.33	114.00	-6	6,811	-0.09%
2022/06/06	0	0.00	1	110.50	110.50	-1	6,889	-0.01%
2022/06/02	2.1	111.00	0	0.00	110.50	2.1	7,007	0.03%
2022/06/01	4	112.25	1	113.50	112.50	3	7,227	0.04%
2022/05/31	6.1	112.50	1	111.50	113.00	5.1	7,306	0.07%
2022/05/30	6.1	112.34	26	112.94	112.50	-20	7,376	-0.27%
2022/05/27	1	108.00	5	108.10	108.00	-4	7,348	-0.05%
2022/05/26	2	106.00	0	105.00	105.00	2	7,523	0.03%
2022/05/25	3	105.83	2	105.75	105.50	1	7,686	0.01%
2022/05/24	20.1	105.00	0	0.00	104.50	20.1	7,831	0.26%
2022/05/23	2	105.50	4	107.50	105.50	-2	7,936	-0.03%
2022/05/20	5	107.10	0	0.00	107.00	5	8,155	0.06%
2022/05/19	1	107.50	1	108.50	109.00	0	8,269	0.00%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	1.2	109.00	0	0.00	108.50	1.2	8,414	0.01%
2022/05/16	2	108.25	3	109.50	107.50	-1	8,507	-0.01%
2022/05/13	1	106.00	5	108.00	108.00	-4	8,587	-0.05%
2022/05/12	1	105.50	1	107.50	105.50	0	8,662	0.00%
2022/05/11	5	107.30	1	107.50	106.00	4	8,893	0.05%
2022/05/10	0	0.00	1	110.00	110.00	-1	8,902	-0.01%
2022/05/09	2	110.00	2	110.75	110.00	0	9,013	0.00%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	8	116.63	1	116.00	114.50	7	9,365	0.07%
2022/05/04	3	115.00	8	113.50	115.00	-5	9,416	-0.05%
2022/05/03	2	109.00	8	110.69	111.00	-6	9,440	-0.06%
2022/04/29	4	110.50	3	112.00	108.50	1	9,485	0.01%
2022/04/28	3	107.67	5.2	108.88	108.00	-2.2	9,529	-0.02%
2022/04/27	2.1	105.07	4.1	106.79	107.50	-2	9,616	-0.02%
2022/04/26	5	108.90	8	109.31	108.50	-3	9,599	-0.03%
2022/04/25	15	107.40	19	108.45	107.00	-4	9,596	-0.04%
2022/04/22	4.2	112.08	2	114.25	111.50	2.2	9,530	0.02%
2022/04/21	4.2	113.57	0	0.00	113.50	4.2	9,544	0.04%
2022/04/20	1.1	115.41	1.1	116.02	116.00	0	9,565	0.00%
2022/04/19	3.1	113.68	4	114.75	113.50	-0.9	9,539	-0.01%
2022/04/18	0.1	111.51	1	112.00	111.00	-0.9	9,657	-0.01%
2022/04/15	5	113.60	1	113.50	112.50	4	9,847	0.04%
2022/04/14	1.5	115.83	6	116.00	114.50	-4.5	10,028	-0.04%
2022/04/13	15	115.97	2	116.75	116.00	13	10,073	0.13%
2022/04/12	5.1	117.70	22	116.23	117.00	-16.9	10,092	-0.17%
2022/04/11	11	121.41	6	120.25	119.50	5	10,188	0.05%
2022/04/08	3.1	121.21	4	121.75	122.50	-0.9	10,174	-0.01%
2022/04/07	11.3	125.63	1	127.00	122.50	10.3	10,113	0.10%
2022/04/06	4	127.13	0	0.00	127.50	4	10,048	0.04%
2022/04/01	7	129.00	2	130.00	130.50	5	10,021	0.05%
2022/03/31	0	0.00	2	130.25	130.00	-2	10,067	-0.02%
2022/03/30	5	130.40	2	131.75	130.00	3	10,111	0.03%
2022/03/29	4	131.75	11	131.45	131.00	-7	10,208	-0.07%
2022/03/28	2	129.50	2	130.50	131.50	0	10,345	0.00%
2022/03/25	1.1	129.07	45	130.52	130.50	-44	10,598	-0.41%
2022/03/24	8	128.31	10	129.45	129.50	-2	10,745	-0.02%
2022/03/23	29.1	129.91	25	130.52	129.00	4	10,883	0.04%
2022/03/22	10.1	126.36	65	128.44	128.50	-54.9	11,334	-0.48%
2022/03/21	30	131.57	21	134.50	131.00	9	11,369	0.08%
2022/03/18	22	129.91	23.1	130.94	130.50	-1.1	11,535	-0.01%
2022/03/17	30	130.58	24	132.13	130.50	6	12,011	0.05%
2022/03/16	10	127.90	3	127.17	127.00	7	12,303	0.06%
2022/03/15	23.2	128.52	2	128.00	126.00	21.2	12,771	0.17%
2022/03/14	80	130.16	45.1	130.19	130.50	34.9	13,145	0.27%
2022/03/11	51.3	132.27	2	133.50	133.00	49.3	13,092	0.38%
2022/03/10	8	140.75	2	140.75	138.50	6	13,162	0.05%
2022/03/09	7	136.43	4	136.13	136.00	3	13,254	0.02%
2022/03/08	8	136.63	3	136.00	135.50	5	13,304	0.04%
2022/03/07	6.3	139.79	3	140.00	139.50	3.3	13,326	0.02%
2022/03/04	5	148.60	1	149.50	148.00	4	13,289	0.03%
2022/03/03	4.1	148.39	3	148.83	148.50	1.1	13,403	0.01%
2022/03/02	5	146.20	6	145.83	146.00	-1	13,442	-0.01%
2022/03/01	1	146.00	4.4	144.89	145.50	-3.4	13,445	-0.03%
2022/02/25	9.4	139.96	0	0.00	140.00	9.4	13,345	0.07%
2022/02/24	7	142.29	0	0.00	141.00	7	13,363	0.05%
2022/02/23	2	143.25	10.1	145.02	148.00	-8.1	13,405	-0.06%
2022/02/22	11.1	140.73	6	144.58	140.00	5.1	13,560	0.04%
2022/02/21	2	148.50	0	149.00	147.50	2	13,689	0.01%
2022/02/18	6	150.83	10	150.70	152.50	-4	13,886	-0.03%
2022/02/17	6.1	151.84	15.2	152.43	152.50	-9.1	14,252	-0.06%
2022/02/16	4	152.25	7	151.57	151.50	-3	14,789	-0.02%
2022/02/15	1	150.00	4	150.38	149.50	-3	15,392	-0.02%
2022/02/14	3	144.50	2	144.50	143.50	1	15,733	0.01%
2022/02/11	15	152.30	0	0.00	148.00	15	16,225	0.09%
2022/02/10	1	151.00	0.3	150.50	150.00	0.7	16,909	0.00%
2022/02/09	0	0.00	2	154.00	152.50	-2	17,851	-0.01%
2022/02/08	2	152.00	2	146.07	152.50	0	18,397	0.00%
2022/02/07	3	142.02	5	145.10	146.00	-2	18,438	-0.01%
2022/01/26	2	137.50	0	0.00	137.50	2	18,851	0.01%
2022/01/25	2	141.75	3	139.84	142.00	-1	19,252	-0.01%
2022/01/24	2	136.00	3	138.67	140.00	-1	19,863	-0.01%
2022/01/21	8.1	139.38	7	139.86	141.00	1.1	20,164	0.01%
2022/01/20	4	144.61	1	146.50	142.00	3	20,174	0.02%
2022/01/19	0	0.00	11	140.95	143.50	-11	20,165	-0.05%
2022/01/18	2.1	144.00	8	144.56	143.00	-5.9	20,268	-0.03%
2022/01/17	2.1	137.13	2	139.00	140.50	0.1	20,318	0.00%
2022/01/14	3.1	136.06	3	138.83	138.50	0.1	20,520	0.00%
2022/01/13	0.1	140.48	1	140.00	139.50	-0.9	21,100	0.00%
2022/01/12	2	140.00	5	140.00	142.00	-3	21,156	-0.01%
2022/01/11	16	142.06	6	141.00	141.00	10	21,319	0.05%
2022/01/10	1	137.03	2	145.50	149.00	-1	21,764	0.00%
2022/01/07	13	148.00	0.2	146.04	147.50	12.8	21,736	0.06%
2022/01/06	4	153.13	1	154.00	154.50	3	21,802	0.01%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	8	153.19	5	153.70	152.50	3	23,353	0.01%
2022/01/03	0	0.00	1	156.50	156.50	-1	24,034	0.00%
2021/12/30	7	154.57	5	153.50	155.50	2	24,047	0.01%
2021/12/29	5.1	154.40	0	0.00	154.00	5.1	24,031	0.02%
2021/12/28	0	157.00	1	155.50	156.50	-1	24,030	0.00%
2021/12/27	4.1	156.73	10	158.15	155.00	-6	24,009	-0.02%
2021/12/24	1	156.00	1	155.00	156.00	0	23,957	0.00%
2021/12/23	5	156.10	4.1	156.24	155.00	0.9	23,949	0.00%
2021/12/22	5	155.90	8	156.94	157.00	-3	23,896	-0.01%
2021/12/21	15	152.03	12.4	154.44	155.00	2.6	23,739	0.01%
2021/12/20	6	155.08	10	155.20	153.50	-4	23,512	-0.02%
2021/12/17	9	154.89	6	155.00	154.50	3	23,365	0.01%
2021/12/16	11	160.00	18.1	161.64	158.00	-7.1	23,232	-0.03%
2021/12/15	10	152.90	8	153.69	152.50	2	22,701	0.01%
2021/12/14	13	153.77	12	153.71	151.50	1	22,456	0.00%
2021/12/13	20	158.54	21.4	159.72	160.00	-1.4	22,105	-0.01%
2021/12/10	4.4	149.66	12.1	150.01	152.50	-7.7	21,555	-0.04%
2021/12/09	14.2	146.98	23	147.65	148.00	-8.8	21,107	-0.04%
2021/12/08	3.1	141.26	13	139.39	142.50	-9.9	20,581	-0.05%
2021/12/07	5	132.90	3	132.00	132.50	2	20,071	0.01%
2021/12/06	7.3	134.79	1	133.50	134.50	6.3	19,908	0.03%
2021/12/03	5	141.00	7	141.21	141.00	-2	19,687	-0.01%
2021/12/02	38	137.45	37	138.54	136.50	1	19,627	0.01%
2021/12/01	7.5	136.73	7	135.14	139.00	0.5	19,526	0.00%
2021/11/30	3	138.00	9	136.67	136.00	-6	19,466	-0.03%
2021/11/29	15	131.00	8.8	130.78	132.00	6.2	19,444	0.03%
2021/11/26	11	134.05	10	133.35	135.00	1	19,377	0.01%
2021/11/25	4	134.00	2	134.75	134.00	2	19,277	0.01%
2021/11/24	4	133.38	2	133.50	134.00	2	19,241	0.01%
2021/11/23	15	134.57	6	134.08	134.50	9	19,141	0.05%
2021/11/22	8	138.50	4	140.38	138.00	4	18,983	0.02%
2021/11/19	3.2	141.07	8	141.00	141.00	-4.8	18,878	-0.03%
2021/11/18	10	140.45	13	141.77	138.50	-3	18,774	-0.02%
2021/11/17	2	141.00	10	140.50	143.00	-8	18,459	-0.04%
2021/11/16	8.4	139.96	17	139.82	140.50	-8.6	18,248	-0.05%
2021/11/15	25	138.46	26.2	138.20	136.00	-1.2	17,904	-0.01%
2021/11/12	16	133.34	13.2	133.08	135.50	2.8	17,418	0.02%
2021/11/11	13	136.85	14	137.89	137.00	-1	16,805	-0.01%
2021/11/10	16.4	137.99	24	138.38	139.00	-7.6	16,617	-0.05%
2021/11/09	34.3	137.15	59	136.57	136.50	-24.7	16,104	-0.15%
2021/11/08	21	130.62	42.5	133.44	133.50	-21.5	15,262	-0.14%
2021/11/05	17	126.26	24	125.56	124.00	-7	14,409	-0.05%
2021/11/04	11.1	123.21	9	122.33	121.00	2.1	13,781	0.02%
2021/11/03	13	122.31	32	122.05	123.00	-19	13,598	-0.14%
2021/11/02	18	119.25	19.2	119.03	118.50	-1.2	13,020	-0.01%
2021/11/01	19	117.32	51	118.17	119.50	-32	12,583	-0.25%
2021/10/29	11.1	111.41	11	111.27	112.50	0.1	11,904	0.00%
2021/10/28	2	107.25	3.1	107.50	107.50	-1.1	11,594	-0.01%
2021/10/27	3	106.83	6	107.08	108.00	-3	11,525	-0.03%
2021/10/26	7	107.29	7.1	107.56	105.50	-0.1	11,465	0.00%
2021/10/25	1	105.50	4	103.50	104.00	-3	11,395	-0.03%
2021/10/22	16	106.41	16	105.47	105.00	0	11,377	0.00%
2021/10/21	29	113.57	11	108.83	106.50	18	11,294	0.16%
2021/10/20	2.1	110.26	10.5	110.33	110.00	-8.5	10,860	-0.08%
2021/10/19	7	108.50	13	108.58	110.00	-6	10,784	-0.06%
2021/10/18	13	108.19	12.4	110.32	107.00	0.6	10,665	0.01%
2021/10/15	4.1	105.74	10.2	106.69	107.00	-6.1	10,137	-0.06%
2021/10/14	6	105.00	19.5	104.55	104.50	-13.5	9,964	-0.14%
2021/10/13	12	105.25	51.2	104.68	107.00	-39.2	9,776	-0.40%
2021/10/12	26	103.17	27.5	104.33	105.00	-1.5	9,222	-0.02%
2021/10/08	45.1	95.55	55	99.25	100.50	-9.9	8,078	-0.12%
2021/10/07	10	89.03	2	89.90	91.80	8	7,290	0.11%
2021/10/06	0.1	84.70	27	83.52	83.50	-27	7,296	-0.37%
2021/10/05	3.4	83.51	0	0.00	84.90	3.4	7,486	0.04%
2021/10/04	46.1	85.94	6	85.17	84.80	40.1	7,591	0.53%
2021/10/01	3.1	86.26	54	86.02	86.00	-50.9	7,741	-0.66%
2021/09/30	12	86.19	0	0.00	86.80	12	7,810	0.15%
2021/09/29	11	86.92	4.2	86.81	86.90	6.8	7,877	0.09%
2021/09/28	19	89.82	0	0.00	89.70	19	7,928	0.24%
2021/09/27	16	90.81	0.4	91.00	90.50	15.6	7,945	0.20%
2021/09/24	20	92.97	0	0.00	92.10	20	7,949	0.25%
2021/09/23	43	92.57	20	92.73	93.00	23	7,945	0.29%
2021/09/22	0	90.60	16	90.28	91.00	-16	7,995	-0.20%
2021/09/17	0	0.00	1	91.10	91.10	-1	8,137	-0.01%
2021/09/16	0	0.00	4	90.30	90.90	-4	8,304	-0.05%
2021/09/15	4.1	89.49	0	0.00	89.00	4.1	8,329	0.05%
2021/09/14	1	90.50	0	0.00	90.20	1	8,458	0.01%
2021/09/13	0	0.00	2.2	91.35	90.10	-2.2	8,842	-0.03%
2021/09/10	6	90.05	0	0.00	90.30	6	9,126	0.07%
2021/09/09	0	89.00	4	88.75	89.90	-4	9,546	-0.04%
2021/09/08	10.2	88.63	1	89.20	87.70	9.2	9,669	0.09%
2021/09/07	4.1	92.39	8	93.09	91.30	-3.9	9,625	-0.04%
2021/09/06	1.1	90.73	5	91.60	90.70	-3.9	9,556	-0.04%
2021/09/03	1	90.00	14	89.47	90.20	-13	9,531	-0.14%
2021/09/02	5	90.16	1	92.10	88.80	4	9,559	0.04%
2021/09/01	3.1	87.74	0	0.00	91.50	3.1	9,567	0.03%
2021/08/31	0	0.00	0.2	85.90	87.80	-0.2	9,523	0.00%
2021/08/30	12.2	85.35	0.8	85.50	85.30	11.4	9,551	0.12%
2021/08/27	2	86.30	8	86.13	86.30	-6	9,540	-0.06%
2021/08/26	1.1	87.16	0.9	86.50	86.00	0.2	9,584	0.00%
2021/08/25	1	85.00	0.1	87.30	87.20	0.9	9,663	0.01%
2021/08/24	3.2	86.48	1.2	86.03	86.20	2	9,735	0.02%
2021/08/23	6	82.98	6.4	83.16	83.20	-0.4	9,652	0.00%
2021/08/20	4	81.53	4	81.98	81.50	0	9,748	0.00%
2021/08/19	2.1	84.10	2	83.40	83.10	0.1	9,724	0.00%
2021/08/18	5	84.20	0	0.00	86.40	5	9,819	0.05%
2021/08/17	1	88.00	5.1	87.71	85.60	-4.1	10,014	-0.04%
2021/08/16	11.7	88.24	2.1	89.76	88.10	9.6	10,070	0.10%
2021/08/13	1.6	92.89	1	92.60	92.50	0.6	10,272	0.01%
2021/08/12	0.1	90.80	0	0.00	94.60	0.1	10,641	0.00%
2021/08/11	6.7	95.60	5.2	92.81	92.80	1.5	10,843	0.01%
2021/08/10	14	97.84	0	0.00	97.60	14	11,111	0.13%
2021/08/06	2.2	97.58	2	97.40	97.90	0.2	11,848	0.00%
2021/08/05	11	97.37	1	97.20	97.20	10	12,496	0.08%
2021/08/04	1	99.70	10	98.83	99.30	-9	12,478	-0.07%
2021/08/03	1	98.50	2	98.75	98.50	-1	12,714	-0.01%
2021/08/02	5	99.76	4	100.20	99.50	1	13,015	0.01%
2021/07/30	2	99.50	3	99.33	100.00	-1	13,181	-0.01%
2021/07/29	1	99.10	0	0.00	98.80	1	13,315	0.01%
2021/07/28	2.1	99.79	0.2	99.50	99.50	1.9	13,431	0.01%
2021/07/27	12.2	102.03	7	104.29	101.00	5.2	13,611	0.04%
2021/07/26	4.1	101.88	4	102.38	101.00	0.1	13,723	0.00%
2021/07/23	0	97.30	5	97.68	97.00	-5	13,571	-0.04%
2021/07/22	28	99.22	0	0.00	97.30	28	13,652	0.21%
2021/07/21	15.1	96.45	1	95.30	96.10	14.1	13,730	0.10%
2021/07/20	1.2	99.78	2	100.25	98.90	-0.8	13,774	-0.01%
2021/07/19	3	98.80	7	99.67	100.00	-4	13,920	-0.03%
2021/07/16	3	98.00	29	97.50	97.80	-26	13,929	-0.19%
2021/07/15	3	96.84	2	96.20	97.40	1	13,973	0.01%
2021/07/14	18.1	95.86	4	96.15	95.30	14.1	14,038	0.10%
2021/07/13	11.1	97.79	8	97.20	97.20	3.1	14,178	0.02%
2021/07/12	47.3	100.64	31	97.61	97.60	16.3	14,447	0.11%
2021/07/09	24.6	101.90	17	101.12	101.00	7.6	14,393	0.05%
2021/07/08	40.5	106.83	7	106.07	105.50	33.5	14,472	0.23%
2021/07/07	4	112.38	4.6	112.30	113.00	-0.6	14,399	0.00%
2021/07/06	7	112.21	10.2	112.51	112.50	-3.2	14,384	-0.02%
2021/07/05	5	111.00	2.5	111.56	111.50	2.5	14,430	0.02%
2021/07/02	1.2	106.58	1	108.00	107.00	0.2	14,340	0.00%
2021/07/01	6.3	107.41	1	108.00	107.00	5.3	14,338	0.04%
2021/06/30	6	106.58	5	107.50	107.50	1	14,348	0.01%
2021/06/29	9.7	108.63	0.1	107.50	106.50	9.6	14,334	0.07%
2021/06/28	9.2	106.56	10	108.20	110.00	-0.8	14,388	-0.01%
2021/06/25	9.7	109.46	4	110.38	108.50	5.7	14,245	0.04%
2021/06/24	5	111.50	1	112.00	112.00	4	14,121	0.03%
2021/06/23	15	112.20	3	112.17	110.50	12	14,188	0.08%
2021/06/22	20	114.00	6	112.92	111.00	14	14,126	0.10%
2021/06/21	13.1	119.35	1.8	120.85	118.00	11.3	13,793	0.08%
2021/06/18	9	121.22	10.1	121.61	125.00	-1.1	13,541	-0.01%
2021/06/17	1	111.50	10	114.80	116.00	-9	13,286	-0.07%
2021/06/16	9.1	112.12	2	112.75	112.00	7.1	13,203	0.05%
2021/06/15	2.1	113.69	3	113.67	112.50	-0.9	13,380	-0.01%
2021/06/11	5.1	111.32	1	112.50	111.00	4.1	13,419	0.03%
2021/06/10	2	113.50	1.5	114.03	114.00	0.5	13,623	0.00%
2021/06/09	4.1	113.49	2	114.00	113.50	2.1	13,743	0.02%
2021/06/08	5.1	113.68	0	0.00	110.50	5.1	13,739	0.04%
2021/06/07	7	107.94	6	109.58	111.50	1	13,982	0.01%
2021/06/04	1.1	112.14	0	0.00	112.00	1.1	14,326	0.01%
2021/06/03	2	111.52	10	112.75	114.00	-8	14,526	-0.05%
2021/06/02	8	112.69	12	110.92	110.00	-4	14,698	-0.03%
2021/06/01	8.1	115.41	5.1	114.20	113.50	3.1	14,626	0.02%
2021/05/31	0.2	108.77	2	109.50	110.00	-1.8	14,522	-0.01%
2021/05/28	2	108.75	16	108.63	108.00	-14	14,490	-0.10%
2021/05/27	13	106.12	10	105.45	105.00	3	14,401	0.02%
2021/05/26	3.2	104.72	1	105.50	103.00	2.2	14,398	0.01%
2021/05/25	5	102.20	8	105.38	106.00	-3	14,306	-0.02%
2021/05/24	5	97.40	4	98.58	99.10	1	14,150	0.01%
2021/05/21	9	97.93	9	100.82	99.60	0	14,500	0.00%
2021/05/20	24.2	102.93	3	104.00	102.00	21.2	14,231	0.15%
2021/05/19	2	112.51	60.1	117.25	113.00	-58.1	13,924	-0.42%
2021/05/18	6.1	112.48	14	110.68	115.00	-7.9	13,880	-0.06%
2021/05/17	17.1	105.50	10	107.75	106.50	7.1	13,825	0.05%
2021/05/14	70	101.99	9	104.00	100.00	61	13,398	0.46%
2021/05/13	7	95.71	9	95.96	97.20	-2	13,010	-0.02%
2021/05/11	6.1	118.37	4.2	116.57	115.50	1.9	12,296	0.02%
2021/05/10	7	127.00	12	128.33	128.00	-5	12,100	-0.04%
2021/05/07	8	120.75	4	119.38	122.00	4	11,789	0.03%
2021/05/06	6	123.33	4	120.25	120.00	2	11,685	0.02%
2021/05/05	6	124.67	10	125.40	123.50	-4	11,554	-0.03%
2021/05/04	8	124.87	5.1	123.14	121.50	2.9	11,406	0.03%
2021/05/03	9	129.61	30.1	130.12	125.00	-21.1	11,245	-0.19%
2021/04/29	9.2	121.73	7	122.50	123.00	2.2	11,012	0.02%
2021/04/28	6.4	120.31	6.6	120.89	120.50	-0.2	10,953	0.00%
2021/04/27	9	118.83	16.3	118.06	119.00	-7.3	10,947	-0.07%
2021/04/26	4.3	114.26	17	115.76	117.00	-12.7	10,762	-0.12%
2021/04/23	5.1	108.69	8	110.19	111.00	-2.9	10,613	-0.03%
2021/04/22	2.2	104.14	1	103.50	104.00	1.2	10,485	0.01%
2021/04/21	7	106.79	5	106.70	106.50	2	10,433	0.02%
2021/04/20	3.5	107.71	6	107.50	108.00	-2.5	10,536	-0.02%
2021/04/19	9.1	109.12	1	111.50	110.00	8.1	10,499	0.08%
2021/04/16	26	115.12	14	115.04	115.50	12	10,319	0.12%
2021/04/15	17	108.82	33.1	108.05	108.00	-16.1	10,045	-0.16%
2021/04/14	7	104.93	5	106.00	107.50	2	9,963	0.02%
2021/04/13	6	103.25	3	103.17	101.50	3	9,837	0.03%
2021/04/12	11	105.23	3	105.33	104.00	8	9,844	0.08%
2021/04/09	3	100.00	0	0.00	102.00	3	9,781	0.03%
2021/04/08	0	98.80	4	99.43	98.80	-4	9,660	-0.04%
2021/04/07	1	100.00	1	100.50	100.50	0	9,626	0.00%
2021/04/06	1	99.30	2	100.10	99.60	-1	9,614	-0.01%
2021/04/01	1	100.00	0	0.00	98.60	1	9,580	0.01%
2021/03/31	1	97.10	7	99.23	99.80	-6	9,513	-0.06%
2021/03/30	1	97.00	0	0.00	96.80	1	9,388	0.01%
2021/03/29	3	97.40	2	97.00	97.50	1	9,386	0.01%
2021/03/26	1	95.40	2	96.60	97.30	-1	9,390	-0.01%
2021/03/25	4	94.05	1	94.20	94.80	3	9,360	0.03%
2021/03/24	2	96.65	1	95.80	95.80	1	9,397	0.01%
2021/03/23	1	97.80	1	96.10	96.70	0	9,391	0.00%
2021/03/22	8	97.05	2	97.50	97.10	6	9,377	0.06%
2021/03/19	1	96.70	5	96.54	96.80	-4	9,286	-0.04%
2021/03/18	5	96.76	8	96.54	96.20	-3	9,267	-0.03%
2021/03/17	6	95.62	3	94.53	93.70	3	9,111	0.03%
2021/03/16	2	93.25	4	94.03	95.50	-2	9,134	-0.02%
2021/03/15	6	95.50	7	95.57	94.70	-1	9,070	-0.01%
2021/03/12	9	94.18	3.4	93.68	93.50	5.6	9,105	0.06%
2021/03/11	8.1	95.36	17	95.29	95.80	-8.9	9,014	-0.10%
2021/03/10	4	90.65	6	92.47	92.40	-2	8,729	-0.02%
2021/03/09	0	0.00	5.3	90.14	90.60	-5.3	8,454	-0.06%
2021/03/08	3	87.53	4	87.75	87.40	-1	8,222	-0.01%
2021/03/05	1	84.50	10	84.57	85.40	-9	8,024	-0.11%
2021/03/04	0	0.00	1	85.70	85.00	-1	8,003	-0.01%
2021/03/03	2	83.90	0	0.00	84.60	2	8,022	0.02%
2021/03/02	2.3	87.52	0	0.00	85.30	2.3	7,980	0.03%
2021/02/26	1	86.60	0	0.00	87.00	1	7,937	0.01%
2021/02/25	10	88.43	5.2	87.44	88.00	4.8	7,912	0.06%
2021/02/24	7	89.40	10	88.32	88.20	-3	8,013	-0.04%
2021/02/23	11	88.20	35	91.10	90.20	-24	8,056	-0.30%
2021/02/22	8	86.76	5	87.28	87.80	3	7,612	0.04%
2021/02/19	3	84.37	6	84.30	85.00	-3	7,414	-0.04%
2021/02/18	12	84.53	19	84.84	85.30	-7	7,308	-0.10%
2021/02/17	11	84.05	50	83.49	85.10	-39	7,090	-0.55%
2021/02/05	2.3	79.13	3	79.33	79.10	-0.8	6,712	-0.01%
2021/02/04	1	77.00	1	79.10	77.00	0	6,653	0.00%
2021/02/02	2	77.90	2	78.25	78.10	0	6,707	0.00%
2021/02/01	2	77.15	0	0.00	77.20	2	6,705	0.03%
2021/01/29	1	78.70	1	80.40	78.90	0	6,681	0.00%
2021/01/28	2	78.95	4	80.63	78.90	-2	6,647	-0.03%
2021/01/27	1	80.20	6	80.55	80.20	-5	6,585	-0.08%
2021/01/26	10	81.26	1	80.50	79.60	9	6,558	0.14%
2021/01/25	3	80.37	11	80.29	80.60	-8	6,531	-0.12%
2021/01/22	1	78.60	1	77.90	78.60	0	6,476	0.00%
2021/01/21	1	76.40	0	0.00	76.10	1	6,645	0.02%
2021/01/20	7	77.66	0	0.00	76.00	7	7,126	0.10%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/15	1	79.30	1	80.80	79.90	0	6,970	0.00%
2021/01/14	5	80.60	6	80.85	80.60	-1	6,955	-0.01%
2021/01/13	3	80.63	20	81.12	81.30	-17	6,921	-0.25%
2021/01/12	2	79.00	3.3	79.88	79.00	-1.3	6,807	-0.02%
2021/01/11	4	78.63	1	79.00	79.20	3	6,749	0.04%
2021/01/08	4	78.28	6.7	78.75	79.10	-2.7	6,695	-0.04%
2021/01/07	2	76.95	2	76.85	78.20	0	6,626	0.00%
2021/01/06	6	78.57	5	77.92	77.80	1	6,613	0.02%
2021/01/05	2	78.80	2	79.25	78.90	0	6,566	0.00%
2021/01/04	0	0.00	6	78.80	78.50	-6	6,500	-0.09%
2020/12/31	7	78.09	0	0.00	77.80	7	6,519	0.11%
2020/12/30	2.3	77.51	95	77.47	77.90	-92.8	6,474	-1.43%
2020/12/29	1	77.10	60	78.17	77.30	-59	6,531	-0.90%
2020/12/28	0	76.60	13	77.55	77.60	-13	6,546	-0.20%
2020/12/25	4	76.78	1	76.90	76.60	3	6,659	0.05%
2020/12/24	16	77.03	0	0.00	76.20	16	6,847	0.23%
2020/12/23	1	76.30	0	0.00	76.30	1	6,908	0.01%
2020/12/22	3	77.30	0	0.00	76.60	3	7,019	0.04%
2020/12/21	0	0.00	1	79.80	78.50	-1	7,021	-0.01%
2020/12/18	1	80.90	4	80.65	80.40	-3	6,925	-0.04%
2020/12/17	60	79.60	3	79.50	79.60	57	6,819	0.84%
2020/12/16	0	0.00	1	78.60	78.80	-1	6,773	-0.01%
2020/12/15	2	77.10	5	78.58	77.60	-3	6,734	-0.04%
2020/12/14	1	77.00	2	77.10	77.10	-1	6,662	-0.02%
2020/12/11	6	77.13	0	0.00	76.90	6	6,681	0.09%
2020/12/10	7	78.27	4.1	79.80	78.30	2.9	6,647	0.04%
2020/12/09	17	79.94	1	82.00	80.00	16	6,642	0.24%
2020/12/08	46	82.49	25	83.35	81.80	21	6,544	0.32%
2020/12/07	3	80.50	5	79.38	81.10	-2	6,359	-0.03%
2020/12/04	4	80.00	0	0.00	80.10	4	6,429	0.06%
2020/12/03	10	80.70	2	80.95	80.60	8	6,484	0.12%
2020/12/02	2	78.90	1	78.90	78.90	1	6,501	0.02%
2020/11/30	5.1	79.12	0	0.00	78.50	5.1	6,923	0.07%
2020/11/27	3	79.13	1	78.30	79.50	2	7,176	0.03%
2020/11/26	3	78.33	1	78.40	78.40	2	7,174	0.03%
2020/11/25	2	78.45	1	79.30	78.50	1	7,231	0.01%
2020/11/24	4	79.70	1	79.50	78.10	3	7,298	0.04%
2020/11/23	0	0.00	4	80.60	79.90	-4	7,265	-0.06%
2020/11/20	1	79.30	4	78.85	79.50	-3	7,224	-0.04%
2020/11/19	2	75.70	10	76.58	75.60	-8	7,241	-0.11%
2020/11/18	0	0.00	15	75.37	75.10	-15	7,279	-0.21%
2020/11/17	0	0.00	18	74.89	74.70	-18	7,387	-0.24%
2020/11/16	0	0.00	10	74.00	73.90	-10	7,636	-0.13%
2020/11/13	0	0.00	10	73.20	73.60	-10	7,980	-0.13%
2020/11/11	1	72.10	3	73.43	73.10	-2	8,871	-0.02%
2020/11/10	1	72.20	6	73.35	72.60	-5	9,046	-0.06%
2020/11/09	1	73.30	1	73.70	73.80	0	9,208	0.00%
2020/11/06	0	0.00	1	72.90	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.30	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.90	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	1	71.80	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	1	70.70	71.70	-1	9,475	-0.01%
2020/10/30	5	71.20	1	71.70	71.80	4	9,541	0.04%
2020/10/29	8	70.39	5	71.12	71.30	3	9,498	0.03%
2020/10/28	29	73.43	0	0.00	71.90	29	9,376	0.31%
2020/10/27	1	78.90	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	1	79.10	78.90	-1	9,317	-0.01%
2020/10/21	3	80.00	3	78.30	78.70	0	9,496	0.00%
2020/10/20	0	0.00	6	78.97	79.40	-6	10,003	-0.06%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	1	76.00	0	0.00	76.00	1	10,291	0.01%
2020/10/15	3	77.23	1	78.10	77.50	2	10,417	0.02%
2020/10/14	0	0.00	1	78.30	79.00	-1	10,478	-0.01%
2020/10/12	3	75.63	0	0.00	76.00	3	10,497	0.03%
2020/10/08	0	0.00	2	77.60	77.20	-2	10,629	-0.02%
2020/10/05	1	75.50	2	76.60	77.30	-1	11,190	-0.01%
2020/09/30	2	75.30	0	0.00	75.50	2	11,254	0.02%
2020/09/29	5	76.80	1	80.00	76.30	4	11,275	0.04%
2020/09/28	1	78.50	4	79.45	80.60	-3	11,179	-0.03%
2020/09/25	3	76.97	0	0.00	75.40	3	11,178	0.03%
2020/09/24	2	80.00	3	79.10	77.60	-1	11,240	-0.01%
2020/09/23	2	81.50	2	81.10	81.10	0	11,329	0.00%
2020/09/22	1	80.80	1	81.10	80.80	0	11,511	0.00%
2020/09/21	0	0.00	1	82.20	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	3	82.40	82.30	-3	11,651	-0.03%
2020/09/17	5	81.36	6	81.57	81.30	-1	11,768	-0.01%
2020/09/16	2	81.55	1	82.10	80.90	1	11,997	0.01%
2020/09/15	0	0.00	1	81.20	81.30	-1	12,148	-0.01%
2020/09/14	5	81.18	3	81.53	80.60	2	12,192	0.02%
2020/09/11	0	0.00	6	77.78	79.20	-6	12,108	-0.05%
2020/09/10	2	78.90	3	79.03	77.60	-1	12,109	-0.01%
2020/09/09	15	78.59	11	78.88	79.10	4	12,167	0.03%
2020/09/08	6	78.08	5	78.08	77.60	1	12,117	0.01%
2020/09/07	19	80.21	26	79.96	79.10	-7	12,086	-0.06%
2020/09/04	8	82.59	1	82.30	82.80	7	12,063	0.06%
2020/09/03	20	85.00	16	85.45	85.10	4	12,021	0.03%
2020/09/02	6	83.68	2	84.10	82.60	4	11,870	0.03%
2020/09/01	2	86.40	3	85.80	85.70	-1	12,056	-0.01%
2020/08/31	10	85.54	5	86.04	84.90	5	12,498	0.04%
2020/08/28	10	87.09	1	86.90	86.20	9	12,528	0.07%
2020/08/27	1	89.70	5	89.10	89.70	-4	12,491	-0.03%
2020/08/26	22	89.23	8	88.63	88.30	14	12,498	0.11%
2020/08/25	3	88.30	5	90.50	91.50	-2	12,417	-0.02%
2020/08/24	22	85.26	6	86.15	86.60	16	12,271	0.13%
2020/08/21	78	85.23	5	85.80	85.30	73	12,308	0.59%
2020/08/20	2	88.90	6	87.37	83.50	-4	12,342	-0.03%
2020/08/19	16	90.33	14	89.71	88.80	2	12,143	0.02%
2020/08/18	12	91.72	43	89.50	91.40	-31	11,859	-0.26%
2020/08/17	17	88.39	19	88.33	86.50	-2	11,437	-0.02%
2020/08/14	20	84.82	20	85.49	85.50	0	11,215	0.00%
2020/08/13	22	83.55	10	83.10	84.00	12	11,144	0.11%
2020/08/12	7	80.64	0	0.00	79.90	7	11,150	0.06%
2020/08/11	2	81.90	3	82.07	82.00	-1	11,431	-0.01%
2020/08/10	8	81.26	8	80.00	80.10	0	11,944	0.00%
2020/08/07	6	83.40	6	82.57	82.40	0	12,239	0.00%
2020/08/06	10	84.44	2	82.45	82.50	8	12,885	0.06%
2020/08/05	1	85.00	1	85.00	85.50	0	13,069	0.00%
2020/08/04	1	83.90	2	83.70	84.60	-1	13,077	-0.01%
2020/08/03	3	82.50	2	83.10	82.50	1	13,113	0.01%
2020/07/31	8	84.04	0	0.00	84.00	8	13,029	0.06%
2020/07/30	3	85.50	2	85.80	86.50	1	12,979	0.01%
2020/07/29	8	86.39	12	85.08	83.60	-4	12,920	-0.03%
2020/07/28	2	84.65	1	83.60	84.40	1	12,794	0.01%
2020/07/27	11	84.56	7	84.47	84.70	4	12,699	0.03%
2020/07/24	27	81.35	38	83.78	82.40	-11	12,506	-0.09%
2020/07/23	7	77.59	29	77.50	78.70	-22	12,017	-0.18%
2020/07/22	10	75.05	18	74.96	75.30	-8	11,727	-0.07%
2020/07/21	0	0.00	4	75.05	74.40	-4	11,633	-0.03%
2020/07/20	2	73.10	2	73.75	73.90	0	11,496	0.00%
2020/07/17	3	71.70	11	73.04	73.20	-8	11,448	-0.07%
2020/07/16	0	0.00	13	71.79	72.10	-13	11,417	-0.11%
2020/07/15	3	71.70	2	72.30	72.00	1	11,392	0.01%
2020/07/14	3	73.43	9	73.79	73.70	-6	11,340	-0.05%
2020/07/13	30	74.47	14	76.65	72.10	16	11,228	0.14%
2020/07/10	4	71.73	8	72.45	72.00	-4	11,055	-0.04%
2020/07/09	21	70.83	1	70.60	70.80	20	11,008	0.18%
2020/07/08	6	71.25	3	71.07	71.40	3	10,907	0.03%
2020/07/07	10	70.92	10	70.80	70.50	0	10,759	0.00%
2020/07/06	3	71.17	7	71.84	71.70	-4	10,716	-0.04%
2020/07/03	21	70.21	11	70.68	70.30	10	10,669	0.09%
2020/07/02	0	0.00	7	68.84	69.30	-7	10,545	-0.07%
2020/07/01	10	68.06	11	68.15	68.10	-1	10,512	-0.01%
2020/06/30	6	65.52	1	66.20	65.50	5	10,615	0.05%
2020/06/29	1	65.60	6	65.53	66.00	-5	10,749	-0.05%
2020/06/24	13	65.47	0	0.00	65.40	13	10,793	0.12%
2020/06/23	3	66.63	9	66.47	66.90	-6	10,835	-0.06%
2020/06/22	4	65.53	7	65.07	65.10	-3	10,675	-0.03%
2020/06/19	6	63.27	2	63.55	63.00	4	10,546	0.04%
2020/06/18	0	0.00	1	64.40	64.80	-1	10,482	-0.01%
2020/06/17	12	64.20	0	0.00	64.50	12	10,439	0.11%
2020/06/16	3	64.00	2	64.20	64.90	1	10,415	0.01%
2020/06/15	5	63.80	0	0.00	62.30	5	10,383	0.05%
2020/06/12	2	62.40	5	60.20	63.00	-3	10,376	-0.03%
2020/06/11	7	62.69	6	63.12	61.70	1	10,349	0.01%
2020/06/10	2	63.05	1	63.60	63.60	1	10,243	0.01%
2020/06/09	7	64.04	5	64.44	63.50	2	10,246	0.02%
2020/06/08	15	66.41	17	66.39	64.30	-2	10,178	-0.02%
2020/06/05	38	65.98	46	67.11	69.10	-8	9,742	-0.08%
2020/06/04	5	62.86	7	62.81	62.90	-2	9,343	-0.02%
2020/06/02	2	60.90	0	0.00	61.80	2	9,274	0.02%
2020/06/01	3	59.80	4	59.60	61.60	-1	9,252	-0.01%
2020/05/29	7	59.53	4	60.15	59.00	3	9,246	0.03%
2020/05/28	6	60.25	2	60.15	59.60	4	9,175	0.04%
2020/05/27	2	62.80	2	61.25	61.30	0	9,125	0.00%
2020/05/26	0	0.00	3	63.10	63.50	-3	9,047	-0.03%
2020/05/25	8	62.50	16	63.01	63.10	-8	9,010	-0.09%
2020/05/22	6	61.92	4	61.65	61.40	2	8,966	0.02%
2020/05/21	12	63.42	6	63.62	63.50	6	8,986	0.07%
2020/05/20	3	62.73	4	62.73	62.60	-1	9,153	-0.01%
2020/05/19	2	63.50	1	64.50	62.60	1	9,248	0.01%
2020/05/18	7	62.34	4	61.80	62.00	3	9,321	0.03%
2020/05/15	20	61.25	28	61.85	62.40	-8	9,073	-0.09%
2020/05/14	9	60.26	15	59.55	58.90	-6	8,670	-0.07%
2020/05/13	23	58.95	21	59.01	59.50	2	8,548	0.02%
2020/05/12	7	54.86	14	54.68	55.80	-7	8,300	-0.08%
2020/05/11	6	53.05	5	53.14	53.10	1	8,239	0.01%
2020/05/08	5	52.10	5	52.00	52.00	0	8,525	0.00%
2020/05/07	2	50.70	4	51.10	51.20	-2	8,832	-0.02%
2020/05/06	7	51.13	3	50.23	50.30	4	8,852	0.05%
2020/05/04	4	51.20	0	0.00	51.20	4	8,888	0.05%
2020/04/30	2	52.05	2	51.85	52.00	0	8,884	0.00%
2020/04/29	0	0.00	1	51.60	51.80	-1	8,872	-0.01%
2020/04/28	4	51.80	2	52.05	52.20	2	8,850	0.02%
2020/04/21	2	53.40	0	0.00	52.10	2	9,078	0.02%
2020/04/20	0	0.00	2	54.40	54.50	-2	9,017	-0.02%
2020/04/17	1	53.20	2	54.10	53.20	-1	8,961	-0.01%
2020/04/16	4	53.93	1	53.90	54.00	3	8,864	0.03%
2020/04/15	4	53.18	1	53.50	54.00	3	8,778	0.03%
2020/04/14	5	52.66	11	52.20	53.00	-6	8,667	-0.07%
2020/04/13	1	50.50	1	51.60	50.50	0	8,559	0.00%
2020/04/10	4	50.25	9	50.28	50.90	-5	8,574	-0.06%
2020/04/09	1	50.80	0	0.00	50.50	1	8,580	0.01%
2020/04/08	4	51.50	1	52.10	51.20	3	8,555	0.04%
2020/04/07	1	52.60	2	52.25	51.70	-1	8,548	-0.01%
2020/04/06	3	52.60	8	52.61	52.40	-5	8,511	-0.06%
2020/04/01	14	52.62	19	52.18	52.50	-5	8,404	-0.06%
2020/03/31	9	49.83	9	49.98	51.00	0	8,180	0.00%
2020/03/30	5	46.56	3	46.60	46.85	2	7,938	0.03%
2020/03/27	9	46.86	9	46.83	46.85	0	7,876	0.00%
2020/03/26	3	44.10	2	44.20	44.20	1	7,753	0.01%
2020/03/25	1	42.40	0	0.00	43.60	1	7,689	0.01%
2020/03/24	3	39.50	7	39.29	39.65	-4	7,664	-0.05%
2020/03/23	4	38.89	3	38.45	38.25	1	7,848	0.01%
2020/03/20	8	40.56	3	40.43	40.50	5	7,849	0.06%
2020/03/19	0	0.00	3	37.90	38.15	-3	7,824	-0.04%
2020/03/18	3	41.18	1	41.60	40.00	2	7,764	0.03%
2020/03/16	4	44.90	2	45.15	43.75	2	7,611	0.03%
2020/03/13	2	43.63	0	0.00	45.00	2	7,560	0.03%
2020/03/12	0	0.00	6	47.98	47.55	-6	7,448	-0.08%
2020/03/11	2	50.05	3	50.27	49.40	-1	7,319	-0.01%
2020/03/10	5	49.16	3	49.13	49.60	2	7,263	0.03%
2020/03/09	3	50.87	7	51.64	50.10	-4	7,117	-0.06%
2020/03/05	0	0.00	4	52.60	52.60	-4	6,992	-0.06%
2020/03/04	3	51.57	1	51.90	51.90	2	6,967	0.03%
2020/03/03	0	0.00	2	53.20	52.60	-2	6,897	-0.03%
2020/03/02	2	51.80	4	52.15	52.20	-2	6,841	-0.03%
2020/02/27	0	0.00	12	52.91	52.10	-12	6,759	-0.18%
2020/02/26	10	53.72	2	53.70	53.90	8	6,686	0.12%
2020/02/25	0	0.00	1	54.30	54.40	-1	6,672	-0.01%
2020/02/24	8	54.86	3	54.93	55.30	5	6,702	0.07%
2020/02/21	16	55.43	6	55.05	54.90	10	6,633	0.15%
2020/02/20	6	57.10	6	57.43	58.00	0	6,321	0.00%
2020/02/19	4	58.73	6	59.40	57.70	-2	6,154	-0.03%
2020/02/18	2	58.30	6	58.50	58.30	-4	6,006	-0.07%
2020/02/17	4	59.35	2	58.75	58.70	2	5,922	0.03%
2020/02/14	5	58.82	7	58.76	58.90	-2	5,789	-0.03%
2020/02/13	7	58.11	7	57.90	59.00	0	5,527	0.00%
2020/02/12	3	56.23	15	56.11	56.00	-12	5,085	-0.24%
2020/02/11	12	54.98	8	55.59	55.80	4	4,882	0.08%
2020/02/10	8	53.99	44	53.13	54.30	-36	4,523	-0.80%
2020/02/07	0	0.00	9	51.92	51.90	-9	4,220	-0.21%
2020/02/06	2	52.10	5	52.16	52.20	-3	4,323	-0.07%
2020/02/05	0	0.00	5	51.50	51.40	-5	4,346	-0.12%
2020/02/04	1	51.00	3	51.10	50.90	-2	4,316	-0.05%
2020/02/03	0	0.00	3	51.00	51.10	-3	4,300	-0.07%
2020/01/31	0	0.00	8	51.40	51.20	-8	4,330	-0.18%
2020/01/20	0	0.00	17	52.44	52.20	-17	4,395	-0.39%
2020/01/17	0	0.00	10	51.52	51.90	-10	4,311	-0.23%
2020/01/16	20	51.50	2	51.30	51.20	18	4,218	0.43%
2020/01/15	0	0.00	1	50.70	50.40	-1	4,204	-0.02%
2020/01/10	5	50.50	2	50.80	50.40	3	4,370	0.07%
2020/01/09	0	0.00	6	50.20	50.20	-6	4,397	-0.14%
2020/01/08	2	50.50	0	0.00	50.30	2	4,419	0.05%
2020/01/07	1	49.55	0	0.00	49.60	1	4,413	0.02%
2020/01/06	4	49.83	1	49.70	50.00	3	4,421	0.07%
2020/01/03	4	50.06	0	0.00	50.20	4	4,428	0.09%
2020/01/02	3	50.10	1	50.30	50.00	2	4,433	0.05%
2019/12/31	2	49.75	1	49.70	49.70	1	4,409	0.02%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	3	50.57	2	50.60	50.50	1	4,349	0.02%
2019/12/26	10	50.80	2	50.80	50.70	8	4,383	0.18%
2019/12/24	1	51.20	0	0.00	50.80	1	4,499	0.02%
2019/12/23	2	51.45	0	0.00	50.90	2	4,519	0.04%
2019/12/20	1	52.00	2	52.55	52.00	-1	4,684	-0.02%
2019/12/19	4	52.90	1	53.00	52.40	3	4,869	0.06%
2019/12/18	12	52.67	6	52.62	52.70	6	4,889	0.12%
2019/12/17	0	0.00	1	51.10	51.40	-1	4,738	-0.02%
2019/12/16	2	51.00	22	51.49	51.20	-20	4,757	-0.42%
2019/12/13	1	51.30	19	51.46	51.10	-18	4,738	-0.38%
2019/12/12	3	51.13	1	51.20	50.80	2	4,715	0.04%
2019/12/09	1	51.00	3	50.80	50.70	-2	4,863	-0.04%
2019/12/05	3	50.57	1	50.60	50.50	2	5,072	0.04%
2019/12/03	1	50.80	0	0.00	51.00	1	5,282	0.02%
2019/11/28	0	0.00	1	50.80	50.80	-1	5,511	-0.02%
2019/11/25	3	51.50	0	0.00	51.40	3	5,592	0.05%
2019/11/22	1	52.10	2	52.05	52.00	-1	5,657	-0.02%
2019/11/21	1	51.90	7	51.86	51.80	-6	5,816	-0.10%
2019/11/19	0	0.00	14	50.75	50.80	-14	5,872	-0.24%
2019/11/18	0	0.00	56	50.18	50.40	-56	6,032	-0.93%
2019/11/15	77	49.27	10	49.05	49.05	67	6,428	1.04%
2019/11/14	0	0.00	2	49.28	49.40	-2	6,653	-0.03%
2019/11/13	1	49.95	1	50.60	49.95	0	6,828	0.00%
2019/11/12	3	51.17	0	0.00	51.30	3	6,907	0.04%
2019/11/08	2	51.10	2	51.20	51.20	0	7,213	0.00%
2019/11/07	6	51.22	0	0.00	51.10	6	7,432	0.08%
2019/11/06	0	0.00	5	51.98	51.90	-5	7,483	-0.07%
2019/11/05	16	52.88	1	52.80	52.60	15	7,449	0.20%
2019/11/04	5	51.30	8	51.94	52.30	-3	7,357	-0.04%
2019/11/01	3	50.87	9	51.19	51.20	-6	7,285	-0.08%
2019/10/31	2	51.05	0	0.00	50.90	2	7,342	0.03%
2019/10/30	1	52.00	0	0.00	50.70	1	7,389	0.01%
2019/10/29	0	0.00	2	51.95	51.50	-2	7,347	-0.03%
2019/10/28	6	51.52	40	51.65	51.50	-34	7,324	-0.46%
2019/10/25	7	50.30	2	50.40	50.50	5	7,221	0.07%
2019/10/24	0	0.00	18	50.07	50.20	-18	7,216	-0.25%
2019/10/23	2	50.35	0	0.00	49.80	2	7,276	0.03%
2019/10/22	8	49.48	8	49.81	50.00	0	7,270	0.00%
2019/10/18	14	49.05	15	49.20	49.00	-1	7,237	-0.01%
2019/10/17	1	48.75	2	48.90	49.30	-1	7,309	-0.01%
2019/10/16	6	49.46	1	49.40	49.20	5	7,294	0.07%
2019/10/14	2	50.00	0	0.00	49.75	2	7,402	0.03%
2019/10/09	2	49.53	1	49.35	49.35	1	7,571	0.01%
2019/10/08	1	49.75	1	50.00	49.70	0	7,693	0.00%
2019/10/07	4	50.40	1	50.20	50.20	3	7,754	0.04%
2019/10/04	2	50.70	0	0.00	50.20	2	7,807	0.03%
2019/10/03	3	50.02	1	49.90	50.20	2	7,897	0.03%
2019/10/02	29	50.19	4	50.04	50.10	25	7,934	0.32%
2019/10/01	4	49.36	1	49.10	49.45	3	7,976	0.04%
2019/09/27	1	49.90	1	49.65	49.65	0	8,032	0.00%
2019/09/26	2	51.30	0	0.00	51.10	2	8,010	0.02%
2019/09/25	15	52.51	6	53.47	51.80	9	8,066	0.11%
2019/09/24	3	52.83	25	53.57	53.90	-22	7,979	-0.28%
2019/09/23	0	0.00	5	52.12	52.30	-5	7,952	-0.06%
2019/09/20	4	51.53	1	51.70	51.10	3	8,281	0.04%
2019/09/19	9	51.03	0	0.00	50.90	9	8,405	0.11%
2019/09/18	0	0.00	2	51.00	51.10	-2	8,555	-0.02%
2019/09/17	1	51.70	0	0.00	51.20	1	8,635	0.01%
2019/09/16	7	51.44	0	0.00	51.70	7	8,714	0.08%
2019/09/12	0	0.00	1	52.70	52.70	-1	8,734	-0.01%
2019/09/11	6	52.48	2	52.85	52.30	4	8,823	0.05%
2019/09/09	33	53.47	5	53.46	53.30	28	8,780	0.32%
2019/09/06	2	52.50	0	0.00	52.40	2	8,627	0.02%
2019/09/05	7	52.37	3	52.43	52.40	4	8,571	0.05%
2019/09/04	5	50.68	0	0.00	50.70	5	8,444	0.06%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	6	51.17	5	51.06	51.40	1	8,407	0.01%
2019/08/30	2	52.40	0	0.00	52.80	2	8,226	0.02%
2019/08/29	3	52.90	0	0.00	52.60	3	8,179	0.04%
2019/08/28	6	52.50	2	52.85	53.00	4	8,140	0.05%
2019/08/27	5	52.62	6	53.37	52.20	-1	8,115	-0.01%
2019/08/26	7	53.23	4	53.18	52.70	3	8,061	0.04%
2019/08/23	0	0.00	3	53.03	53.00	-3	7,872	-0.04%
2019/08/22	2	52.75	7	53.21	53.30	-5	7,829	-0.06%
2019/08/21	2	52.75	5	53.28	53.10	-3	7,731	-0.04%
2019/08/20	28	51.96	18	52.49	52.80	10	7,524	0.13%
2019/08/19	11	50.60	28	50.82	50.80	-17	7,070	-0.24%
2019/08/16	4	49.03	4	47.83	49.60	0	6,718	0.00%
2019/08/15	3	46.60	0	0.00	46.30	3	6,506	0.05%
2019/08/14	14	49.89	12	50.18	48.20	2	6,395	0.03%
2019/08/13	12	49.87	4	49.15	49.40	8	6,243	0.13%
2019/08/12	10	49.72	12	49.16	49.45	-2	6,127	-0.03%
2019/08/08	4	47.18	3	46.90	46.80	1	5,960	0.02%
2019/08/07	1	46.00	1	46.00	46.20	0	5,917	0.00%
2019/08/06	3	45.00	7	45.57	46.50	-4	5,914	-0.07%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	4	45.39	1	46.25	45.20	3	5,864	0.05%
2019/08/01	3	46.25	0	0.00	45.55	3	5,812	0.05%
2019/07/31	1	46.50	0	0.00	46.80	1	5,744	0.02%
2019/07/30	2	47.75	0	0.00	47.30	2	5,716	0.03%
2019/07/29	9	48.28	3	48.88	48.30	6	5,732	0.10%
2019/07/26	2	48.60	2	48.78	48.70	0	5,685	0.00%
2019/07/25	3	49.12	2	49.28	48.75	1	5,664	0.02%
2019/07/24	0	0.00	1	49.30	48.90	-1	5,604	-0.02%
2019/07/23	6	48.96	3	49.00	49.00	3	5,588	0.05%
2019/07/22	1	48.35	1	48.35	48.35	0	5,537	0.00%
2019/07/19	4	48.30	0	0.00	48.20	4	5,577	0.07%
2019/07/18	4	48.29	0	0.00	48.05	4	5,493	0.07%
2019/07/17	1	48.20	1	48.50	48.90	0	5,448	0.00%
2019/07/16	3	49.35	5	49.08	48.80	-2	5,380	-0.04%
2019/07/15	3	49.93	1	50.40	49.90	2	5,272	0.04%
2019/07/12	10	53.45	12	53.73	53.50	-2	5,095	-0.04%
2019/07/11	3	52.80	4	53.10	52.80	-1	5,063	-0.02%
2019/07/10	6	52.67	6	52.85	52.50	0	5,002	0.00%
2019/07/09	3	53.13	3	53.23	52.30	0	4,972	0.00%
2019/07/08	6	54.87	4	55.10	54.80	2	4,894	0.04%
2019/07/05	15	54.97	1	55.20	54.70	14	4,867	0.29%
2019/07/04	0	0.00	2	55.00	54.60	-2	4,792	-0.04%
2019/07/03	2	53.65	6	54.10	54.40	-4	4,751	-0.08%
2019/07/02	3	53.60	8	53.98	54.20	-5	4,750	-0.11%
2019/07/01	4	54.18	2	53.90	53.80	2	4,823	0.04%
2019/06/28	3	52.33	3	53.07	53.20	0	4,739	0.00%
2019/06/27	2	53.15	5	52.54	53.40	-3	4,581	-0.07%
2019/06/26	2	48.53	9	49.47	50.00	-7	4,170	-0.17%
2019/06/25	4	47.46	8	47.77	47.75	-4	3,984	-0.10%
2019/06/24	1	46.05	0	0.00	46.90	1	3,885	0.03%
2019/06/21	7	47.24	3	47.60	46.40	4	3,819	0.10%
2019/06/20	2	47.93	4	47.66	47.50	-2	3,768	-0.05%
2019/06/19	7.3	48.29	6	48.41	48.50	1.3	3,870	0.03%
2019/06/18	2	46.13	2	46.93	47.05	0	4,005	0.00%
2019/06/17	2	45.28	1	45.35	44.80	1	3,948	0.03%
2019/06/13	1	45.00	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.95	0	0.00	44.45	1	4,158	0.02%
2019/06/10	1	45.55	1	45.10	45.20	0	4,144	0.00%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/31	1	45.25	1	45.90	45.75	0	4,431	0.00%
2019/05/29	2	44.43	0	0.00	44.40	2	4,598	0.04%
2019/05/28	0	0.00	1	46.30	45.35	-1	4,723	-0.02%
2019/05/23	1	44.00	1	44.00	43.90	0	5,306	0.00%
2019/05/21	0	0.00	2	44.65	45.00	-2	5,911	-0.03%
2019/05/20	1	44.30	0	0.00	44.75	1	5,978	0.02%
2019/05/17	0	0.00	2	45.80	44.90	-2	6,113	-0.03%
2019/05/16	1	44.95	1	45.70	44.95	0	6,412	0.00%
2019/05/15	1	46.90	0	0.00	46.80	1	6,446	0.02%
2019/05/14	1	46.20	0	0.00	47.90	1	6,556	0.02%
2019/05/10	0	0.00	1	47.05	46.35	-1	6,686	-0.01%
2019/05/09	0	0.00	9	47.27	47.20	-9	6,687	-0.13%
2019/05/06	6	48.38	0	0.00	48.05	6	6,786	0.09%
2019/04/29	5	50.30	0	0.00	49.60	5	6,982	0.07%
2019/04/25	1	52.70	1	52.00	51.30	0	7,103	0.00%
2019/04/24	0	0.00	5	51.84	52.80	-5	7,086	-0.07%
2019/04/23	0	0.00	1	50.90	51.20	-1	7,089	-0.01%
2019/04/19	1	51.60	1	52.10	51.50	0	7,234	0.00%
2019/04/18	3	51.70	0	0.00	51.20	3	7,282	0.04%
2019/04/17	5	53.20	3	52.50	52.40	2	7,451	0.03%
2019/04/16	1	50.60	0	0.00	51.90	1	7,450	0.01%
2019/04/15	2	50.25	1	49.90	50.50	1	7,540	0.01%
2019/04/12	2	50.00	0	0.00	49.90	2	7,649	0.03%
2019/04/10	2	51.45	0	0.00	51.00	2	7,800	0.03%
2019/04/09	0	0.00	8	52.19	52.30	-8	7,968	-0.10%
2019/04/08	1	51.50	16	52.23	51.40	-15	8,215	-0.18%
2019/04/03	1	51.80	26	51.73	51.20	-25	8,665	-0.29%
2019/04/02	1	49.40	0	0.00	49.80	1	9,014	0.01%
2019/04/01	1	49.45	1	49.80	49.30	0	9,380	0.00%
2019/03/28	0	0.00	2	48.88	49.05	-2	9,726	-0.02%
2019/03/27	0	0.00	3	48.22	49.00	-3	9,779	-0.03%
2019/03/26	11	49.39	3	49.40	49.30	8	9,742	0.08%
2019/03/25	5	48.82	2	49.15	49.15	3	9,760	0.03%
2019/03/22	3	50.93	7	50.96	50.50	-4	9,734	-0.04%
2019/03/21	3	50.25	13	49.51	50.50	-10	9,659	-0.10%
2019/03/19	6	47.99	7	47.98	48.00	-1	9,530	-0.01%
2019/03/18	6	46.12	6	46.74	47.40	0	9,614	0.00%
2019/03/15	6	45.91	1	46.20	45.65	5	9,592	0.05%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/13	1	46.15	0	0.00	46.25	1	9,640	0.01%
2019/03/12	1	46.45	0	0.00	46.65	1	9,668	0.01%
2019/03/08	1	46.05	1	46.35	46.35	0	9,850	0.00%
2019/03/07	2	46.85	7	47.11	46.70	-5	9,953	-0.05%
2019/03/06	3	48.13	5	47.69	47.75	-2	10,031	-0.02%
2019/03/05	4	48.49	2	48.08	47.75	2	10,119	0.02%
2019/03/04	1	48.90	5	48.71	48.90	-4	10,064	-0.04%
2019/02/27	1	48.30	0	0.00	47.90	1	10,060	0.01%
2019/02/26	9	47.96	8	47.64	47.70	1	9,914	0.01%
2019/02/25	2	46.18	2	45.78	46.10	0	9,622	0.00%
2019/02/22	3	45.50	6	45.70	45.60	-3	9,614	-0.03%
2019/02/21	21	46.59	11	46.47	45.50	10	9,562	0.10%
2019/02/20	0	0.00	22	45.51	46.00	-22	9,284	-0.24%
2019/02/19	13	44.75	6	44.80	44.80	7	9,157	0.08%
2019/02/18	5	45.10	6	44.78	44.65	-1	9,236	-0.01%
2019/02/15	20	43.89	7	43.96	44.00	13	9,092	0.14%
2019/02/14	2	42.95	0	0.00	42.95	2	8,790	0.02%
2019/02/13	0	0.00	5	42.00	42.90	-5	8,705	-0.06%
2019/02/12	2	41.73	23	41.84	41.70	-21	8,571	-0.24%
2019/02/11	1	40.35	0	0.00	40.75	1	8,450	0.01%
2019/01/29	2	40.00	3	40.10	40.25	-1	8,408	-0.01%
2019/01/28	11	40.30	1	40.15	40.30	10	8,391	0.12%
2019/01/25	4	40.21	0	0.00	40.00	4	8,403	0.05%
2019/01/24	11	40.51	5	40.78	39.95	6	8,410	0.07%
2019/01/22	2	39.95	2	40.45	39.85	0	8,344	0.00%
2019/01/21	0	0.00	1	40.30	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	1	39.90	39.80	-1	8,403	-0.01%
2019/01/17	2	40.13	3	40.40	39.85	-1	8,447	-0.01%
2019/01/16	3	40.12	0	0.00	39.70	3	8,393	0.04%
2019/01/15	1	39.40	0	0.00	39.80	1	8,382	0.01%
2019/01/14	2	38.95	0	0.00	38.90	2	8,399	0.02%
2019/01/11	0	0.00	2	39.50	39.50	-2	8,398	-0.02%
2019/01/09	5	40.16	2	40.55	39.80	3	8,352	0.04%
2019/01/08	5	41.30	8	41.08	40.85	-3	8,174	-0.04%
2019/01/07	7	40.21	5	40.16	41.15	2	8,064	0.02%
2019/01/04	4	38.58	5	38.95	39.20	-1	7,973	-0.01%
2019/01/03	2	39.03	0	0.00	38.65	2	7,928	0.03%
2019/01/02	6	40.21	5	39.92	39.40	1	7,860	0.01%
2018/12/28	5	40.32	3	40.20	40.20	2	7,801	0.03%
2018/12/27	20	42.22	19	42.12	40.45	1	7,688	0.01%
2018/12/26	38	43.37	41	42.85	41.30	-3	7,361	-0.04%
2018/12/25	17	43.84	16	43.86	44.90	1	6,817	0.01%
2018/12/24	13	41.94	15	42.15	43.55	-2	6,266	-0.03%
2018/12/22	8	39.94	15	39.91	39.70	-7	5,869	-0.12%
2018/12/21	7	38.50	14	39.08	38.75	-7	5,801	-0.12%
2018/12/20	2	37.55	0	0.00	37.55	2	5,515	0.04%
2018/12/19	1	38.55	1	38.50	38.10	0	5,469	0.00%
2018/12/18	4	37.85	5	37.75	37.85	-1	5,439	-0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	5	38.09	3	37.85	38.15	2	5,426	0.04%
2018/12/13	2	38.90	0	0.00	38.70	2	5,354	0.04%
2018/12/12	4	39.19	1	39.35	39.05	3	5,307	0.06%
2018/12/11	7	40.19	5	41.28	39.00	2	5,259	0.04%
2018/12/10	4	40.00	14	40.49	40.80	-10	5,168	-0.19%
2018/12/07	0	0.00	1	39.55	40.05	-1	5,145	-0.02%
2018/12/06	3	39.85	0	0.00	39.20	3	5,147	0.06%
2018/12/05	0	0.00	1	40.85	40.95	-1	5,118	-0.02%
2018/12/04	3	41.07	5	42.00	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	6.3	40.08	41.10	-6.3	5,077	-0.12%
2018/11/30	20	38.90	23	38.58	38.85	-3	4,964	-0.06%
2018/11/29	6	40.23	1	38.75	38.60	5	4,884	0.10%
2018/11/28	2	39.15	5	37.98	39.40	-3	4,733	-0.06%
2018/11/27	8	37.24	6	37.91	37.15	2	4,594	0.04%
2018/11/26	25	37.84	25	37.36	37.90	0	4,559	0.00%
2018/11/23	3	38.07	0	0.00	38.05	3	4,609	0.07%
2018/11/21	33	37.07	25	36.84	37.05	8	4,700	0.17%
2018/11/20	13	38.36	12	38.24	38.25	1	4,633	0.02%
2018/11/19	11	39.05	11	38.98	39.20	0	4,569	0.00%
2018/11/16	15.2	38.00	15	37.78	38.50	0.2	4,576	0.00%
2018/11/15	7.2	38.64	8	39.16	38.30	-0.8	4,481	-0.02%
2018/11/14	3.2	40.64	0	0.00	40.20	3.2	4,495	0.07%
2018/11/09	0	0.00	1	41.90	41.55	-1	4,917	-0.02%
2018/11/05	5	41.30	0	0.00	41.50	5	5,310	0.09%
2018/11/02	7	43.14	7	43.26	42.05	0	5,347	0.00%
2018/11/01	0.2	42.50	0	0.00	42.50	0.2	5,348	0.00%
2018/10/31	0.1	40.50	2	40.45	40.45	-1.9	5,354	-0.04%
2018/10/30	4.1	39.23	5	38.83	39.00	-0.9	5,361	-0.02%
2018/10/29	4.2	40.55	6	40.18	39.90	-1.8	5,366	-0.03%
2018/10/26	4	39.76	2	40.00	40.20	2	5,447	0.04%
2018/10/25	2.1	36.80	0	0.00	39.00	2.1	5,461	0.04%
2018/10/24	3	38.07	0	0.00	38.45	3	5,452	0.06%
2018/10/22	1	39.20	2	39.68	39.45	-1	5,610	-0.02%
2018/10/19	12	39.61	0	0.00	40.20	12	5,771	0.21%
2018/10/18	2	40.85	13	40.72	40.65	-11	6,136	-0.18%
2018/10/16	1	41.70	1	42.30	41.70	0	6,429	0.00%
2018/10/15	2	41.78	1	42.05	41.75	1	6,534	0.02%
2018/10/12	1	40.30	1	41.70	42.50	0	6,653	0.00%
2018/10/11	11	41.85	3	42.00	41.70	8	6,817	0.12%
2018/10/09	1	46.50	0	0.00	46.30	1	6,766	0.01%
2018/10/05	3	46.72	1	47.05	46.15	2	6,728	0.03%
2018/10/04	1	48.20	0	0.00	47.95	1	6,706	0.01%
2018/10/03	0	0.00	4	48.35	48.15	-4	6,761	-0.06%
2018/10/01	2	48.85	0	0.00	49.20	2	6,911	0.03%
2018/09/28	2	48.20	0	0.00	48.20	2	6,966	0.03%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/25	0	0.00	3	48.50	49.00	-3	7,155	-0.04%
2018/09/20	1	49.05	0	0.00	48.60	1	7,211	0.01%
2018/09/19	2	50.25	0	0.00	49.90	2	7,207	0.03%
2018/09/14	0	0.00	1	51.70	51.90	-1	7,293	-0.01%
2018/09/13	2	48.73	0	0.00	48.60	2	7,376	0.03%
2018/09/12	0	0.00	0.1	49.70	49.20	-0.1	7,430	0.00%
2018/09/10	2	48.48	1	49.50	48.95	1	7,595	0.01%
2018/09/07	3	50.32	0	0.00	49.70	3	7,645	0.04%
2018/09/05	1	52.90	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	1	52.20	52.00	-1	7,880	-0.01%
2018/08/31	4	51.85	5	51.96	52.40	-1	7,971	-0.01%
2018/08/30	3	51.73	1	51.30	51.30	2	8,074	0.02%
2018/08/29	7	53.67	5	54.20	53.00	2	8,043	0.02%
2018/08/28	22	53.97	8	54.45	53.70	14	8,093	0.17%
2018/08/27	4	52.30	6	52.67	52.80	-2	8,079	-0.02%
2018/08/24	2	51.50	0	0.00	51.50	2	8,111	0.02%
2018/08/23	3	51.17	2	51.80	51.90	1	8,243	0.01%
2018/08/22	3	51.30	3	51.80	51.30	0	8,319	0.00%
2018/08/21	1.1	52.00	9	51.04	52.00	-7.9	8,311	-0.10%
2018/08/20	5	49.66	0	0.00	49.00	5	8,274	0.06%
2018/08/17	6	50.97	3	50.97	50.30	3	8,296	0.04%
2018/08/16	4	53.28	2	52.90	53.20	2	8,213	0.02%
2018/08/15	13	54.35	3	54.47	54.40	10	8,285	0.12%
2018/08/13	4	55.28	1	57.10	54.80	3	8,390	0.04%
2018/08/10	2	57.30	2	57.70	57.20	0	8,745	0.00%
2018/08/09	9	57.50	3	57.77	57.10	6	9,040	0.07%
2018/08/08	2	58.05	7	58.47	57.40	-5	9,330	-0.05%
2018/08/07	12	57.57	1	57.50	57.60	11	9,430	0.12%
2018/08/06	4	58.28	0	0.00	58.20	4	9,564	0.04%
2018/08/03	6	58.98	1	59.90	58.90	5	9,636	0.05%
2018/08/02	6	59.83	0	0.00	58.80	6	9,871	0.06%
2018/08/01	7	61.61	3	62.33	61.40	4	9,899	0.04%
2018/07/31	0	0.00	17	61.04	61.40	-17	9,873	-0.17%
2018/07/30	7	61.07	4	60.70	60.30	3	9,961	0.03%
2018/07/27	6	62.93	2	63.55	62.70	4	9,989	0.04%
2018/07/26	8	64.19	19	64.65	63.40	-11	9,945	-0.11%
2018/07/25	7	66.06	39	66.03	66.30	-32	9,752	-0.33%
2018/07/24	21	59.99	7	61.13	62.40	14	9,346	0.15%
2018/07/23	4	57.45	2	58.70	57.70	2	9,108	0.02%
2018/07/20	11	59.73	0	0.00	58.00	11	9,078	0.12%
2018/07/19	20	62.55	0	0.00	61.10	20	8,995	0.22%
2018/07/18	2	61.60	8	61.61	62.80	-6	8,980	-0.07%
2018/07/17	4	59.68	3	60.00	59.50	1	8,875	0.01%
2018/07/16	1	59.70	1	60.00	59.60	0	8,989	0.00%
2018/07/13	2	59.00	1	59.40	59.20	1	9,048	0.01%
2018/07/12	2	58.75	0	0.00	58.20	2	9,086	0.02%
2018/07/11	4	62.50	2	63.25	62.60	2	9,133	0.02%
2018/07/10	1	63.20	3	62.30	62.70	-2	9,174	-0.02%
2018/07/09	3	62.57	0	0.00	61.60	3	9,201	0.03%
2018/07/06	6	64.20	1	64.70	64.20	5	9,259	0.05%
2018/07/05	10	64.97	3	64.50	63.70	7	9,486	0.07%
2018/07/04	3	67.60	13	66.18	67.70	-10	9,449	-0.11%
2018/07/03	5	65.82	6	66.02	65.00	-1	9,552	-0.01%
2018/07/02	10	66.88	2	67.70	66.30	8	9,586	0.08%
2018/06/29	2	66.90	3	66.43	67.40	-1	9,666	-0.01%
2018/06/28	11	66.61	0	0.00	65.30	11	9,593	0.11%
2018/06/27	1	68.30	2	68.85	68.20	-1	9,591	-0.01%
2018/06/26	6	67.02	2	67.25	68.00	4	9,593	0.04%
2018/06/25	9	68.33	3	67.63	67.90	6	9,618	0.06%
2018/06/22	9	68.69	1	69.10	67.50	8	9,587	0.08%
2018/06/21	9	72.26	10	72.35	71.60	-1	9,489	-0.01%
2018/06/20	12	73.99	2	73.90	73.60	10	9,533	0.10%
2018/06/19	3	74.43	7	76.13	76.50	-4	9,505	-0.04%
2018/06/15	5	74.48	2	75.20	73.90	3	9,390	0.03%
2018/06/14	4	76.03	1	76.70	75.10	3	9,317	0.03%
2018/06/13	2	76.55	1	76.60	76.60	1	9,411	0.01%
2018/06/12	2	77.50	4	76.93	77.20	-2	9,510	-0.02%
2018/06/11	0	0.00	5	76.90	77.50	-5	9,498	-0.05%
2018/06/08	2	74.95	5	75.74	74.50	-3	9,390	-0.03%
2018/06/07	10	74.90	2	75.75	74.30	8	9,394	0.09%
2018/06/05	2	76.40	0	0.00	76.20	2	9,464	0.02%
2018/06/04	2	79.05	1	79.50	78.80	1	9,714	0.01%
2018/05/31	4	79.80	0	0.00	79.10	4	9,878	0.04%
2018/05/29	2	80.95	2	81.00	80.80	0	9,810	0.00%
2018/05/28	6	82.37	3	81.53	82.20	3	9,801	0.03%
2018/05/25	5	84.80	5	85.68	83.50	0	9,755	0.00%
2018/05/24	2	87.20	9	86.37	86.40	-7	9,690	-0.07%
2018/05/23	5	88.18	8	88.43	87.50	-3	9,635	-0.03%
2018/05/22	13	88.15	12	88.32	88.80	1	9,591	0.01%
2018/05/21	6	87.35	3	87.70	86.30	3	9,635	0.03%
2018/05/18	13	84.32	7	84.74	85.20	6	9,483	0.06%
2018/05/17	4	79.45	7	78.71	80.60	-3	9,237	-0.03%
2018/05/16	20	80.71	100	80.57	75.60	-80	9,016	-0.89%
2018/05/15	50	78.00	2	76.85	79.10	48	8,824	0.54%
2018/05/14	53	75.88	7	76.79	77.50	46	8,869	0.52%
2018/05/11	4	74.30	2	75.30	75.90	2	8,772	0.02%
2018/05/10	12	75.48	8	76.15	76.00	4	8,738	0.05%
2018/05/09	1	71.80	2	71.90	71.90	-1	8,561	-0.01%
2018/05/07	3	70.87	5	71.36	71.60	-2	8,561	-0.02%
2018/05/04	2	67.40	0	0.00	69.30	2	8,656	0.02%
2018/05/03	0	0.00	3	66.47	66.30	-3	8,631	-0.03%
2018/05/02	1	65.50	0	0.00	64.70	1	8,727	0.01%
2018/04/26	1	63.50	1	63.60	63.50	0	9,209	0.00%
2018/04/24	0	0.00	2	65.60	65.90	-2	9,217	-0.02%
2018/04/23	6	65.22	1	64.50	65.40	5	9,242	0.05%
2018/04/20	3	64.80	13	65.39	64.50	-10	9,316	-0.11%
2018/04/19	0	0.00	5	67.02	67.10	-5	9,236	-0.05%
2018/04/18	2	66.90	6	67.07	67.00	-4	9,337	-0.04%
2018/04/17	3	65.37	0	0.00	65.80	3	9,534	0.03%
2018/04/16	1	67.10	2	69.00	66.70	-1	9,561	-0.01%
2018/04/13	4	69.95	2	69.50	69.50	2	9,646	0.02%
2018/04/12	7	71.67	4	72.88	71.20	3	9,783	0.03%
2018/04/11	3	73.07	7	73.19	73.20	-4	9,756	-0.04%
2018/04/10	1	69.00	0	0.00	67.80	1	9,676	0.01%
2018/04/09	3	72.30	4	72.15	70.00	-1	9,651	-0.01%
2018/04/03	1	69.90	1	69.10	68.50	0	9,496	0.00%
2018/04/02	4	69.18	2	68.60	67.70	2	9,481	0.02%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	1	68.30	1	67.20	66.80	0	9,330	0.00%
2018/03/27	1	67.80	1	68.30	67.60	0	9,274	0.00%
2018/03/26	10	67.00	11	67.55	67.30	-1	9,309	-0.01%
2018/03/23	1	64.20	4	66.90	66.60	-3	9,455	-0.03%
2018/03/22	2	66.10	10	66.00	66.00	-8	9,397	-0.09%
2018/03/21	2	66.80	11	66.71	66.70	-9	9,471	-0.10%
2018/03/20	2	67.40	1	67.20	67.20	1	9,688	0.01%
2018/03/19	9	67.10	7	67.03	66.90	2	9,804	0.02%
2018/03/16	9	66.83	30	67.98	69.10	-21	9,671	-0.22%
2018/03/15	12	67.80	4	67.58	67.70	8	9,560	0.08%
2018/03/14	3	66.83	3	66.43	66.30	0	9,556	0.00%
2018/03/13	7	67.00	4	67.00	66.30	3	9,590	0.03%
2018/03/12	6	66.72	10	66.61	66.60	-4	9,519	-0.04%
2018/03/09	10	70.10	6	69.60	69.40	4	9,414	0.04%
2018/03/08	30	74.04	18	74.12	72.40	12	9,334	0.13%
2018/03/07	15	72.37	23	71.64	72.70	-8	8,991	-0.09%
2018/03/06	0	0.00	2	69.25	69.30	-2	8,905	-0.02%
2018/03/05	3	70.27	4	70.43	69.90	-1	8,961	-0.01%
2018/03/02	1	68.80	0	0.00	68.10	1	8,984	0.01%
2018/03/01	2	68.80	2	69.95	70.80	0	9,006	0.00%
2018/02/26	4	72.80	2	72.75	72.60	2	8,835	0.02%
2018/02/23	12	72.68	13	73.45	72.10	-1	8,758	-0.01%
2018/02/21	4	72.13	4	73.38	74.10	0	8,709	0.00%
2018/02/12	3	68.13	4	67.75	67.40	-1	8,591	-0.01%
2018/02/09	21	68.13	20	66.72	66.30	1	8,509	0.01%
2018/02/08	7	66.73	1	66.40	67.00	6	8,355	0.07%
2018/02/07	13	68.53	3	67.27	66.00	10	8,327	0.12%
2018/02/06	3	63.60	5	65.00	64.70	-2	8,225	-0.02%
2018/02/05	0	0.00	2	70.30	69.00	-2	8,162	-0.02%
2018/02/02	5	73.68	8	73.49	74.40	-3	8,218	-0.04%
2018/02/01	1	72.40	4	71.85	71.70	-3	8,375	-0.04%
2018/01/31	2	73.75	3	73.23	72.70	-1	8,392	-0.01%
2018/01/30	1	73.00	1	73.90	74.20	0	8,342	0.00%
2018/01/29	24	74.42	57	72.61	75.00	-33	8,311	-0.40%
2018/01/26	7	70.61	5	71.00	70.40	2	8,146	0.02%
2018/01/25	5	72.68	3	72.57	72.80	2	8,089	0.02%
2018/01/24	16	71.69	7	71.71	70.30	9	8,017	0.11%
2018/01/23	30	68.41	7	66.43	67.00	23	7,896	0.29%
2018/01/22	8	66.30	1	67.40	67.30	7	7,883	0.09%
2018/01/19	5	65.00	0	0.00	65.00	5	7,927	0.06%
2018/01/18	5	65.20	6	64.70	64.20	-1	7,966	-0.01%
2018/01/17	1	64.30	0	0.00	65.20	1	8,030	0.01%
2018/01/16	1	64.40	5	63.44	63.00	-4	8,226	-0.05%
2018/01/15	0	0.00	3	63.20	63.30	-3	8,247	-0.04%
2018/01/12	5	65.58	5	65.78	65.60	0	8,190	0.00%
2018/01/11	5	66.56	7	65.96	68.00	-2	8,023	-0.02%
2018/01/10	4	62.63	4	62.35	61.90	0	7,768	0.00%
2018/01/09	2	63.50	1.5	61.64	61.50	0.5	7,634	0.01%
2018/01/08	2	60.95	1	60.90	61.00	1	7,466	0.01%
2018/01/04	4	57.35	3	58.47	59.20	1	7,106	0.01%
2018/01/03	0	0.00	4	54.40	55.30	-4	6,888	-0.06%
2018/01/02	2	53.10	2	53.30	52.80	0	6,782	0.00%