技嘉 (2376)-群益金鼎-崇德券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1778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－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	3.1	310.29	3	306.83	307.00	0.1	19,496	0.00%
2024/05/09	7	313.71	6.1	313.04	310.00	0.9	19,704	0.00%
2024/05/08	7.6	314.23	4	315.50	311.50	3.6	19,933	0.02%
2024/05/07	1	298.50	4.1	301.31	312.00	-3.1	20,004	-0.02%
2024/05/06	4	293.74	4	292.50	292.00	0	19,941	0.00%
2024/05/03	8	287.94	6	287.50	286.00	2	20,066	0.01%
2024/05/02	3.1	288.53	3	288.00	288.50	0.1	20,359	0.00%
2024/04/26	2	296.75	5	297.00	295.50	-3	21,500	-0.01%
2024/04/25	4	290.50	0	291.00	290.50	4	21,841	0.02%
2024/04/24	12	296.58	12.1	296.72	299.50	-0.1	21,890	0.00%
2024/04/23	2.1	282.50	1	285.50	281.00	1.1	21,915	0.00%
2024/04/22	15.1	289.07	15	285.13	282.50	0.1	21,890	0.00%
2024/04/19	18.4	298.01	18	299.22	292.50	0.4	21,857	0.00%
2024/04/18	6	303.00	6	303.00	302.00	0	21,884	0.00%
2024/04/17	0	0.00	2	303.25	308.00	-2	22,149	-0.01%
2024/04/16	16	303.66	13.3	302.15	302.00	2.7	22,111	0.01%
2024/04/15	11.6	304.72	4.1	309.20	302.00	7.5	22,218	0.03%
2024/04/12	4.1	318.29	0	323.50	318.00	4.1	22,071	0.02%
2024/04/11	3	320.48	5.1	320.10	320.50	-2.1	22,015	-0.01%
2024/04/10	15.6	328.87	15.1	343.13	320.00	0.5	21,964	0.00%
2024/04/09	16	335.69	1	343.00	335.00	15	21,664	0.07%
2024/04/08	4.1	330.29	9.2	332.45	340.00	-5.1	21,721	-0.02%
2024/04/03	9	316.33	3	314.50	317.50	6	21,494	0.03%
2024/04/02	3	316.50	14	315.43	317.00	-11	21,370	-0.05%
2024/04/01	7.1	318.27	2	319.25	318.50	5.1	21,222	0.02%
2024/03/29	3.1	316.56	6.2	318.89	316.00	-3.2	21,146	-0.02%
2024/03/28	2	310.25	2	310.00	313.00	0	20,885	0.00%
2024/03/27	4	307.87	4	303.63	310.00	0	20,888	0.00%
2024/03/26	1	305.02	6.3	308.54	304.50	-5.3	20,952	-0.03%
2024/03/25	11	306.82	6	307.50	306.00	5	20,978	0.02%
2024/03/22	22	301.04	8.1	301.08	303.00	14	21,011	0.07%
2024/03/21	4.2	293.83	2	290.75	291.00	2.2	20,568	0.01%
2024/03/20	11.2	298.98	11	301.91	295.00	0.2	20,540	0.00%
2024/03/19	12	308.12	0	0.00	305.00	12	20,591	0.06%
2024/03/18	2	308.24	1.2	309.67	310.50	0.8	20,605	0.00%
2024/03/15	22.1	318.43	7	311.14	313.00	15.1	20,670	0.07%
2024/03/14	2.2	318.81	6	320.08	317.50	-3.8	20,584	-0.02%
2024/03/13	13.6	335.60	21.8	330.24	328.00	-8.2	20,968	-0.04%
2024/03/12	6	359.00	3	359.67	355.00	3	20,947	0.01%
2024/03/11	6.1	371.15	4.1	364.41	360.00	2	21,071	0.01%
2024/03/08	11.4	364.20	9.8	362.81	358.00	1.6	20,879	0.01%
2024/03/07	10.5	362.51	4	360.88	359.00	6.5	20,680	0.03%
2024/03/06	4.1	363.34	6	362.17	362.50	-1.9	20,673	-0.01%
2024/03/05	12	361.54	11	362.36	361.50	1	20,875	0.00%
2024/03/04	16	369.15	17.3	369.41	354.50	-1.2	20,978	-0.01%
2024/03/01	9.3	356.82	9.3	357.22	361.00	0.1	20,553	0.00%
2024/02/29	3.3	339.33	3.1	340.58	345.00	0.3	20,268	0.00%
2024/02/27	9.1	330.89	8.3	333.58	334.00	0.9	20,072	0.00%
2024/02/26	3.3	334.42	4.1	333.49	335.00	-0.8	20,034	0.00%
2024/02/23	12.3	345.45	3.4	352.43	342.50	8.9	20,105	0.04%
2024/02/22	15.3	358.34	8	351.59	347.00	7.3	20,284	0.04%
2024/02/21	13.3	347.58	12	349.08	347.50	1.3	19,874	0.01%
2024/02/20	11.5	351.78	3.1	354.19	357.00	8.4	19,790	0.04%
2024/02/19	4.2	373.15	3	375.34	366.50	1.2	19,592	0.01%
2024/02/16	6	381.75	7.7	379.84	381.00	-1.7	19,637	-0.01%
2024/02/15	3.1	362.79	6.3	370.26	370.50	-3.2	19,260	-0.02%
2024/02/05	6.3	340.52	8.1	337.87	337.00	-1.8	18,948	-0.01%
2024/02/02	10	332.12	16.2	333.64	333.00	-6.2	18,947	-0.03%
2024/02/01	7	307.00	9	306.28	313.50	-2	18,987	-0.01%
2024/01/31	5	304.40	8	308.16	309.00	-3	19,098	-0.02%
2024/01/30	14	305.00	9.1	303.79	305.00	4.9	19,085	0.03%
2024/01/29	1.1	292.68	1.2	291.63	295.00	0	19,111	0.00%
2024/01/26	2	289.48	2	285.25	284.00	0	19,311	0.00%
2024/01/25	12.1	295.19	9.1	293.07	292.00	3	19,532	0.02%
2024/01/24	9	294.00	11	293.82	293.50	-2	19,400	-0.01%
2024/01/23	3	295.17	5	293.90	291.00	-2	19,559	-0.01%
2024/01/22	17.2	292.14	23.5	294.16	297.50	-6.3	19,345	-0.03%
2024/01/19	12	269.79	15.3	265.09	270.50	-3.2	18,793	-0.02%
2024/01/18	0	252.33	10	252.01	256.00	-10	18,715	-0.05%
2024/01/17	6	261.67	2.2	258.39	257.00	3.8	18,829	0.02%
2024/01/16	1	260.50	2.1	261.74	261.50	-1.1	18,890	-0.01%
2024/01/15	8	261.31	3	261.50	260.50	5	19,056	0.03%
2024/01/12	1	264.50	2.1	264.24	262.00	-1.1	19,319	-0.01%
2024/01/11	1	256.04	3.2	256.98	263.00	-2.2	19,423	-0.01%
2024/01/10	2.1	247.77	0	0.00	247.50	2.1	19,718	0.01%
2024/01/09	5	253.20	10.2	251.37	252.00	-5.2	19,960	-0.03%
2024/01/08	9.2	242.06	9	242.94	241.50	0.2	19,988	0.00%
2024/01/05	6	245.50	1	245.50	243.00	5	20,430	0.02%
2024/01/04	1	247.54	0	248.50	247.00	1	20,781	0.01%
2024/01/03	3.1	248.67	3	249.33	247.50	0.1	21,367	0.00%
2024/01/02	8.5	254.60	10.5	254.81	255.00	-2	21,383	-0.01%
2023/12/29	3	268.33	21.2	268.00	266.00	-18.2	21,203	-0.09%
2023/12/28	2	266.00	12.1	266.17	265.50	-10	21,225	-0.05%
2023/12/27	1	262.00	3	264.01	264.00	-2	21,380	-0.01%
2023/12/26	2	263.00	1	263.50	264.00	1	21,804	0.00%
2023/12/25	0	0.00	2.4	262.32	263.50	-2.4	22,253	-0.01%
2023/12/22	1	262.99	2.1	261.36	259.00	-1.1	22,547	0.00%
2023/12/21	1	257.00	2	258.00	262.00	-1	22,777	0.00%
2023/12/20	2	263.48	4.4	263.00	261.50	-2.3	23,024	-0.01%
2023/12/19	4.1	258.45	1	258.00	260.00	3.1	23,341	0.01%
2023/12/18	1	257.81	5	255.50	255.50	-4	23,623	-0.02%
2023/12/15	6	258.65	3	255.52	254.00	3	24,052	0.01%
2023/12/14	6	257.42	8	257.63	257.50	-2	24,102	-0.01%
2023/12/13	5.1	252.18	1	252.50	250.00	4.1	24,239	0.02%
2023/12/12	4	254.35	3	253.67	250.50	1	24,357	0.00%
2023/12/11	9.5	253.99	5	255.00	251.50	4.5	24,544	0.02%
2023/12/08	10.2	265.59	3.1	264.58	258.50	7.1	24,567	0.03%
2023/12/07	5.1	258.18	6.4	258.02	259.50	-1.3	24,442	-0.01%
2023/12/06	5.5	237.85	2.3	236.99	243.50	3.3	24,601	0.01%
2023/12/05	0.2	231.78	0.9	229.50	228.50	-0.6	24,768	0.00%
2023/12/04	6.5	241.33	9.2	238.97	236.00	-2.7	25,017	-0.01%
2023/12/01	1.1	246.91	0	0.00	246.00	1.1	25,087	0.00%
2023/11/30	22.2	245.64	4.1	249.14	250.00	18.2	25,309	0.07%
2023/11/29	14.6	243.12	28.1	244.42	243.50	-13.5	25,290	-0.05%
2023/11/28	0.1	235.00	0.2	232.42	235.00	-0.1	25,443	0.00%
2023/11/27	1.1	232.39	1	234.00	230.00	0.1	26,463	0.00%
2023/11/24	0	233.00	4.4	234.92	232.00	-4.3	26,978	-0.02%
2023/11/22	9.3	235.96	0	0.00	233.50	9.3	27,809	0.03%
2023/11/21	11.1	239.87	21.1	243.17	244.00	-10	27,996	-0.04%
2023/11/20	2.5	232.90	0	231.50	233.00	2.5	28,514	0.01%
2023/11/17	7	231.50	4	232.88	230.50	3	28,784	0.01%
2023/11/16	7.1	231.70	9	233.78	233.00	-1.9	29,414	-0.01%
2023/11/15	1	230.62	1	235.98	228.50	0	29,340	0.00%
2023/11/14	5	227.50	7	228.71	229.50	-2	29,350	-0.01%
2023/11/13	5.2	230.71	5	227.00	225.50	0.2	29,605	0.00%
2023/11/10	22.1	227.71	8	227.63	230.50	14.1	29,695	0.05%
2023/11/09	29.5	229.90	27	230.80	231.00	2.5	29,822	0.01%
2023/11/08	57	226.04	47.1	227.46	224.50	10	29,683	0.03%
2023/11/07	5.1	218.19	3	218.17	220.50	2.1	29,783	0.01%
2023/11/06	4	220.62	4	219.75	220.00	0	30,121	0.00%
2023/11/03	2	224.26	2	223.00	220.50	0	30,274	0.00%
2023/11/02	8	229.12	7	227.93	226.50	1	30,540	0.00%
2023/11/01	0	218.00	1	221.00	221.00	-1	30,490	0.00%
2023/10/31	3.3	224.76	2.1	228.00	217.50	1.2	30,708	0.00%
2023/10/30	0.1	233.50	0	0.00	232.50	0.1	30,679	0.00%
2023/10/27	2.1	235.48	1	233.50	235.50	1.1	30,856	0.00%
2023/10/26	2.1	233.01	2.3	232.41	232.00	-0.2	31,051	0.00%
2023/10/25	5	247.70	2	246.75	245.50	3	31,115	0.01%
2023/10/24	1.3	242.77	1	239.00	247.00	0.3	31,257	0.00%
2023/10/23	3	243.32	3	244.17	239.00	0	31,608	0.00%
2023/10/20	4.1	237.92	4	239.50	241.50	0.1	32,203	0.00%
2023/10/19	1.3	245.06	1	244.50	243.00	0.3	32,573	0.00%
2023/10/18	9.3	251.17	5	250.90	246.00	4.3	33,002	0.01%
2023/10/17	3.1	265.46	4	266.50	261.50	-0.9	32,569	0.00%
2023/10/16	4.1	267.38	4	267.13	265.50	0.1	32,685	0.00%
2023/10/13	8.2	272.99	4	274.63	271.00	4.2	33,080	0.01%
2023/10/12	7	284.50	8.1	284.51	284.50	-1.1	32,909	0.00%
2023/10/11	25.1	282.93	17	288.88	274.00	8.1	33,130	0.02%
2023/10/06	3	289.50	3.1	287.89	289.50	-0.1	33,267	0.00%
2023/10/05	11	288.41	12	286.96	288.00	-1	33,634	0.00%
2023/10/04	3.1	283.06	2	287.50	287.50	1.1	33,823	0.00%
2023/10/03	7	290.57	9	290.56	290.00	-2	34,036	-0.01%
2023/10/02	10	291.90	6.5	294.01	290.00	3.5	34,069	0.01%
2023/09/28	16	284.25	16.1	285.39	281.50	0	33,874	0.00%
2023/09/27	8.2	279.85	8	279.56	284.50	0.2	33,745	0.00%
2023/09/26	2	281.00	2	279.26	275.50	0	33,843	0.00%
2023/09/25	14	275.64	14.1	275.21	274.50	0	33,822	0.00%
2023/09/22	14.1	272.02	10.1	272.37	279.00	4	33,668	0.01%
2023/09/21	8.2	265.50	9	267.33	268.50	-0.8	33,359	0.00%
2023/09/20	11	266.05	8.5	264.18	263.50	2.5	33,008	0.01%
2023/09/19	8.1	253.64	7	255.71	253.50	1.1	32,760	0.00%
2023/09/18	3.7	256.16	5	256.70	260.00	-1.3	32,765	0.00%
2023/09/15	6.2	272.62	6	273.75	271.50	0.2	32,493	0.00%
2023/09/14	11	279.36	6	277.58	278.00	5	32,446	0.02%
2023/09/13	8	266.50	6	266.58	267.50	2	32,186	0.01%
2023/09/12	7.6	274.82	9	271.22	270.50	-1.5	32,289	0.00%
2023/09/11	19.1	281.92	10.5	295.59	279.50	8.7	32,135	0.03%
2023/09/08	14	314.52	12	313.92	307.50	2	31,678	0.01%
2023/09/07	9.2	307.89	8	309.31	314.50	1.2	31,645	0.00%
2023/09/06	10.1	312.18	5	306.90	306.50	5.1	31,971	0.02%
2023/09/05	6.3	313.64	6	314.67	311.00	0.3	32,151	0.00%
2023/09/04	8.4	320.36	7	319.86	316.00	1.4	31,990	0.00%
2023/09/01	12	337.37	11.2	334.30	323.00	0.9	32,027	0.00%
2023/08/31	17	346.59	15.2	345.26	341.00	1.9	31,778	0.01%
2023/08/30	15.5	365.61	16.3	364.09	354.00	-0.8	31,011	0.00%
2023/08/29	13.6	351.96	13.3	354.47	354.00	0.3	31,023	0.00%
2023/08/28	8.4	340.63	7	341.65	345.00	1.4	30,750	0.00%
2023/08/25	6	343.76	7	346.91	342.50	-1	30,385	0.00%
2023/08/24	17	352.39	17	357.82	354.00	0	30,075	0.00%
2023/08/23	4.2	333.42	2	332.75	334.50	2.2	29,494	0.01%
2023/08/22	5.5	331.90	15.2	338.98	335.50	-9.7	30,070	-0.03%
2023/08/18	8.1	321.82	17	324.88	312.00	-8.9	29,911	-0.03%
2023/08/17	18	333.28	11.1	328.98	331.00	6.9	29,649	0.02%
2023/08/16	23.2	317.90	19.1	321.14	334.50	4.1	29,316	0.01%
2023/08/15	16	314.34	17.2	315.32	316.00	-1.2	29,189	0.00%
2023/08/14	10.1	290.67	10.1	293.37	296.00	0	29,144	0.00%
2023/08/11	17	302.71	13	302.04	300.50	4	29,103	0.01%
2023/08/10	13.1	304.07	10.5	301.15	296.00	2.7	28,971	0.01%
2023/08/09	22.1	337.54	23	338.00	328.50	-0.9	28,392	0.00%
2023/08/08	46.5	340.45	42	337.25	333.50	4.4	27,833	0.02%
2023/08/07	6	322.08	8.1	329.19	336.50	-2.1	27,317	-0.01%
2023/08/04	18	297.06	17.1	302.30	306.00	1	27,098	0.00%
2023/08/02	9.2	315.38	10	305.35	297.00	-0.8	26,783	0.00%
2023/08/01	10	313.96	9	317.17	319.00	1	26,423	0.00%
2023/07/31	15.3	348.50	17.4	329.42	314.00	-2.1	26,171	-0.01%
2023/07/28	13	341.16	15	342.77	347.50	-2	25,871	-0.01%
2023/07/27	6	340.17	17	333.15	332.00	-11	25,518	-0.04%
2023/07/26	15	341.17	12.3	339.69	333.00	2.7	25,212	0.01%
2023/07/25	28	369.53	26.3	365.16	352.50	1.8	24,586	0.01%
2023/07/24	12	336.25	13.1	338.94	354.50	-1.1	23,766	0.00%
2023/07/21	25	313.18	21	318.50	322.50	4	23,010	0.02%
2023/07/20	6	303.33	4	305.50	305.00	2	22,300	0.01%
2023/07/19	13	310.65	14	307.39	298.50	-1	22,068	0.00%
2023/07/18	15.3	302.20	18.1	305.55	312.50	-2.8	21,625	-0.01%
2023/07/17	3.1	296.97	18.5	293.07	293.50	-15.4	20,944	-0.07%
2023/07/14	34.1	294.00	29	293.84	296.00	5.1	20,668	0.02%
2023/07/13	72.3	322.06	67.2	324.63	295.50	5.1	20,034	0.03%
2023/07/12	11	292.18	12.2	294.35	304.00	-1.2	19,203	-0.01%
2023/07/11	8	279.31	8.1	276.57	276.50	-0.1	18,647	0.00%
2023/07/10	7	271.86	7.2	272.36	273.50	-0.2	18,304	0.00%
2023/07/07	2	262.19	6	259.50	261.00	-4	17,909	-0.02%
2023/07/06	4	265.63	3	264.00	264.00	1	17,667	0.01%
2023/07/05	13.1	263.05	16.1	264.82	265.00	-3	17,349	-0.02%
2023/07/04	6	257.17	9.7	260.85	272.50	-3.7	16,996	-0.02%
2023/07/03	8.7	250.49	4	251.50	248.00	4.7	16,641	0.03%
2023/06/30	3.1	238.39	1	240.50	243.50	2.1	16,329	0.01%
2023/06/29	7	231.65	7	229.64	233.00	0	16,120	0.00%
2023/06/28	5	232.78	4	232.88	227.00	1	15,875	0.01%
2023/06/27	1	234.52	1	235.50	233.00	0	15,635	0.00%
2023/06/26	10.1	249.22	9	244.56	243.50	1.1	15,298	0.01%
2023/06/21	6	257.42	7	259.29	260.00	-1	15,061	-0.01%
2023/06/20	11	254.59	12	256.58	256.00	-1	14,909	-0.01%
2023/06/19	3.2	250.48	2	251.25	252.50	1.2	14,742	0.01%
2023/06/16	7.1	255.23	17	258.76	254.50	-9.9	14,558	-0.07%
2023/06/15	4	246.63	4	247.50	246.00	0	14,123	0.00%
2023/06/14	12	242.46	10	242.20	242.50	2	13,790	0.01%
2023/06/13	14	245.86	14	244.61	245.00	0	13,545	0.00%
2023/06/12	21.2	251.51	11.1	250.68	243.00	10.1	13,144	0.08%
2023/06/09	10	233.65	15.1	236.77	240.50	-5.1	12,421	-0.04%
2023/06/08	1	220.00	1	221.00	219.00	0	11,937	0.00%
2023/06/07	12	219.82	14	221.35	224.50	-2	11,744	-0.02%
2023/06/06	4	211.34	4	208.75	209.00	0	11,416	0.00%
2023/06/05	5	206.06	13	207.04	211.50	-8	11,220	-0.07%
2023/06/02	24	201.60	20.3	202.86	203.00	3.7	10,857	0.03%
2023/06/01	2	186.74	1	187.50	190.50	1	10,204	0.01%
2023/05/31	2	185.50	2	186.50	186.50	0	9,895	0.00%
2023/05/30	2.1	181.66	1	182.50	184.50	1.1	9,695	0.01%
2023/05/29	10.1	189.35	16	184.16	186.00	-5.9	9,462	-0.06%
2023/05/26	16.1	187.61	9.1	186.64	185.00	6.9	9,012	0.08%
2023/05/25	4	178.25	9.3	180.87	180.00	-5.3	8,182	-0.06%
2023/05/24	2.2	163.40	2	164.75	165.00	0.2	7,686	0.00%
2023/05/23	0	160.00	0	0.00	160.00	0	7,391	0.00%
2023/05/22	2.1	160.54	4	160.50	161.50	-2	7,261	-0.03%
2023/05/19	2	161.75	2.1	161.92	164.00	-0.1	7,143	0.00%
2023/05/18	0	0.00	1.2	155.36	159.50	-1.2	6,904	-0.02%
2023/05/17	7.2	147.63	13.4	148.49	149.50	-6.2	6,508	-0.10%
2023/05/16	7.2	143.38	7	144.71	144.50	0.2	6,089	0.00%
2023/05/15	1	137.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	2	140.25	2	139.00	139.00	0	5,663	0.00%
2023/05/11	3	141.17	3	141.65	141.00	0	5,621	0.00%
2023/05/10	3	139.83	5.3	139.72	139.50	-2.3	5,636	-0.04%
2023/05/09	1.1	139.48	4.3	138.11	139.00	-3.2	5,615	-0.06%
2023/05/08	6	136.08	6	135.00	135.00	0	5,574	0.00%
2023/05/05	3	136.83	3	137.33	137.00	0	5,671	0.00%
2023/05/04	0	132.50	0.2	135.50	136.00	-0.2	5,687	0.00%
2023/05/03	5	133.29	5	132.50	132.50	0	5,678	0.00%
2023/05/02	0	0.00	2.2	133.65	135.00	-2.2	5,777	-0.04%
2023/04/28	7	131.36	5	131.00	131.00	2	5,875	0.03%
2023/04/27	7	131.21	10	131.65	131.50	-3	5,916	-0.05%
2023/04/25	5.4	130.54	3	129.00	129.00	2.4	5,983	0.04%
2023/04/24	0	0.00	0.1	134.50	135.00	-0.1	5,966	0.00%
2023/04/21	0	132.00	0	0.00	132.00	0	6,020	0.00%
2023/04/20	1	134.00	1	134.00	134.00	0	6,069	0.00%
2023/04/19	0	132.00	0	0.00	134.50	0	6,132	0.00%
2023/04/18	5	135.10	4	135.50	135.50	1	6,115	0.02%
2023/04/17	4	135.12	4	135.25	135.00	0	6,169	0.00%
2023/04/14	0	0.00	11	134.32	134.50	-11	6,224	-0.18%
2023/04/13	12.1	132.45	11	132.32	132.00	1.1	6,302	0.02%
2023/04/12	5	135.70	5	136.30	136.50	0	6,266	0.00%
2023/04/11	0.2	135.00	0	0.00	135.50	0.2	6,291	0.00%
2023/04/10	0	0.00	0	135.50	136.50	0	6,250	0.00%
2023/04/07	5	135.60	5	134.00	134.00	0	6,227	0.00%
2023/04/06	1	136.00	4	136.00	138.00	-3	6,239	-0.05%
2023/03/31	4	132.75	4	133.50	133.50	0	6,146	0.00%
2023/03/30	0	133.00	4.2	133.71	133.00	-4.2	6,240	-0.07%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/28	5.2	126.58	5	127.10	128.00	0.2	6,421	0.00%
2023/03/27	6	127.75	7	128.07	128.00	-1	6,570	-0.02%
2023/03/24	6	128.67	7.3	129.04	129.00	-1.3	6,994	-0.02%
2023/03/23	0	0.00	2	125.50	126.00	-2	7,530	-0.03%
2023/03/22	0	0.00	2	123.25	123.50	-2	7,667	-0.03%
2023/03/17	3	119.33	3	118.50	118.50	0	7,610	0.00%
2023/03/16	2	119.50	2	119.75	119.50	0	7,638	0.00%
2023/03/14	1	117.00	1	117.50	117.50	0	7,723	0.00%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	1	119.00	119.00	-1	7,803	-0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	1	118.50	1	119.00	119.50	0	7,775	0.00%
2023/03/06	3	118.50	4	118.75	118.50	-1	7,823	-0.01%
2023/03/03	2.1	119.24	2	119.00	119.00	0.1	8,044	0.00%
2023/03/02	2	119.25	4	119.38	120.00	-2	8,078	-0.02%
2023/03/01	3	118.67	3	119.17	120.50	0	8,133	0.00%
2023/02/24	8	121.13	7.1	119.42	119.00	0.9	8,196	0.01%
2023/02/23	8	120.50	27	120.61	120.50	-19	8,349	-0.23%
2023/02/22	0	0.00	4	115.00	117.50	-4	8,626	-0.05%
2023/02/21	3	116.17	3	116.50	116.50	0	8,830	0.00%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/16	0	0.00	0	120.50	121.00	0	9,203	0.00%
2023/02/15	3	119.50	23	119.00	119.00	-20	9,259	-0.22%
2023/02/14	2	119.00	2	118.75	119.00	0	9,307	0.00%
2023/02/13	0	0.00	1	118.50	117.50	-1	9,392	-0.01%
2023/02/09	4.1	118.96	3	117.00	117.00	1.1	9,760	0.01%
2023/02/08	5	121.10	7	120.21	120.00	-2	9,879	-0.02%
2023/02/07	4	118.25	2	118.00	119.50	2	9,880	0.02%
2023/02/06	4	115.38	4	116.00	116.00	0	9,766	0.00%
2023/02/03	5.2	114.94	5	114.50	114.50	0.2	9,695	0.00%
2023/02/02	0	0.00	10	117.50	118.00	-10	9,613	-0.10%
2023/02/01	1	118.00	1	116.50	117.00	0	9,610	0.00%
2023/01/31	0	0.00	1	121.00	115.50	-1	9,642	-0.01%
2023/01/30	4	119.75	4	119.75	119.50	0	9,570	0.00%
2023/01/13	6	114.00	6	114.00	114.00	0	9,583	0.00%
2023/01/12	5	113.80	5	114.10	114.00	0	9,710	0.00%
2023/01/11	5	113.60	8	114.00	114.50	-3	10,011	-0.03%
2023/01/10	4	113.75	6	114.41	114.50	-2	10,444	-0.02%
2023/01/09	5	113.40	6	113.25	113.50	-1	10,464	-0.01%
2023/01/06	2	112.00	4.2	110.98	112.00	-2.2	10,450	-0.02%
2023/01/05	2	110.50	4	111.13	110.50	-2	10,448	-0.02%
2023/01/04	3	111.33	4	111.50	112.00	-1	10,370	-0.01%
2023/01/03	1	109.50	4.1	108.03	111.00	-3.1	10,354	-0.03%
2022/12/30	3	108.17	1	108.50	106.50	2	10,334	0.02%
2022/12/29	0	0.00	0.1	106.92	107.50	-0.1	10,358	0.00%
2022/12/28	0.1	105.00	0.1	105.00	105.50	0	10,389	0.00%
2022/12/27	3	105.83	3	106.00	106.00	0	10,486	0.00%
2022/12/26	2	107.50	1	105.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	1.1	105.99	106.50	-1.1	10,489	-0.01%
2022/12/22	0	0.00	0.2	104.68	105.00	-0.2	10,577	0.00%
2022/12/21	3	101.18	2	101.00	101.00	1	10,486	0.01%
2022/12/20	6.2	103.63	7	101.79	100.00	-0.8	10,440	-0.01%
2022/12/19	2.1	103.35	1	104.50	103.00	1.1	10,318	0.01%
2022/12/16	13.3	108.49	10	107.80	107.00	3.3	10,187	0.03%
2022/12/15	14.5	113.86	22.9	114.19	114.00	-8.4	9,893	-0.09%
2022/12/14	2	105.50	4.4	106.77	107.00	-2.4	9,425	-0.02%
2022/12/13	1	102.00	0	0.00	102.50	1	9,380	0.01%
2022/12/12	0	102.00	1	101.50	102.50	-1	9,527	-0.01%
2022/12/09	4	102.13	3	102.50	102.50	1	9,695	0.01%
2022/12/08	4.1	102.23	1	101.50	102.50	3.1	9,983	0.03%
2022/12/07	0.2	101.69	2	100.75	101.00	-1.8	10,046	-0.02%
2022/12/06	1.3	104.97	3	104.00	103.50	-1.7	10,246	-0.02%
2022/12/05	7.1	109.15	0	0.00	108.00	7.1	10,310	0.07%
2022/12/02	4	111.00	7	111.00	111.00	-3	10,365	-0.03%
2022/12/01	0	0.00	5.1	112.09	112.50	-5.1	10,376	-0.05%
2022/11/30	10.1	107.50	25	108.60	108.00	-14.9	10,259	-0.15%
2022/11/29	6	107.75	9	108.44	108.00	-3	10,182	-0.03%
2022/11/25	39	109.09	19.1	109.69	107.50	19.9	10,102	0.20%
2022/11/24	0	106.25	1	106.00	107.00	-1	9,830	-0.01%
2022/11/23	4.1	106.14	17	105.50	105.50	-12.9	9,809	-0.13%
2022/11/22	1	109.00	0	0.00	107.00	1	9,772	0.01%
2022/11/21	5.4	109.59	3	109.17	108.00	2.4	9,725	0.02%
2022/11/18	9	108.83	9.5	110.37	113.00	-0.5	9,512	-0.01%
2022/11/17	19	105.58	13	105.85	107.00	6	9,089	0.07%
2022/11/16	15	103.20	13.1	102.77	104.00	1.9	8,886	0.02%
2022/11/15	6.1	99.26	2	100.00	99.00	4.1	8,682	0.05%
2022/11/14	2.2	98.83	6	99.93	100.50	-3.8	8,649	-0.04%
2022/11/11	0	0.00	2	103.25	101.00	-2	8,571	-0.02%
2022/11/10	6	100.65	45	100.54	100.50	-39	8,519	-0.46%
2022/11/09	5	102.50	7	102.07	102.50	-2	8,495	-0.02%
2022/11/08	2	101.25	3	101.83	101.00	-1	8,550	-0.01%
2022/11/07	12	101.07	13.1	101.74	102.00	-1.1	8,528	-0.01%
2022/11/04	16	95.88	16.2	96.17	96.80	-0.2	8,287	0.00%
2022/11/03	3	95.33	3	94.10	95.10	0	8,107	0.00%
2022/11/01	1	91.60	0	0.00	91.50	1	7,996	0.01%
2022/10/31	4	92.60	2	92.40	92.50	2	8,003	0.03%
2022/10/27	4	91.70	4	92.38	93.00	0	8,161	0.00%
2022/10/26	4	91.60	14	91.51	91.30	-10	8,133	-0.12%
2022/10/25	14	89.31	14	89.31	90.20	0	8,121	0.00%
2022/10/24	6	91.53	9.2	92.50	90.00	-3.2	8,135	-0.04%
2022/10/21	2	88.70	0.1	90.30	90.30	2	8,075	0.02%
2022/10/20	10	89.51	5	89.88	90.00	5	8,092	0.06%
2022/10/19	7	90.56	17	90.21	91.60	-10	8,056	-0.12%
2022/10/18	26	88.94	21.1	90.17	89.30	4.9	7,844	0.06%
2022/10/17	9	80.66	0	0.00	83.10	9	7,549	0.12%
2022/10/13	19	82.89	22.1	83.11	82.90	-3.1	7,723	-0.04%
2022/10/12	0	0.00	5.2	82.41	82.70	-5.2	7,919	-0.07%
2022/10/11	0	83.30	0.1	83.50	82.90	-0.1	7,973	0.00%
2022/10/07	2.4	84.38	2	85.44	84.80	0.4	7,914	0.00%
2022/10/05	3	90.83	3	90.40	90.60	0	7,777	0.00%
2022/10/04	0	90.80	0	0.00	90.70	0	7,749	0.00%
2022/09/29	1	89.20	1	90.70	88.90	0	7,691	0.00%
2022/09/28	4	89.02	2	89.50	88.40	2	7,664	0.03%
2022/09/27	3	88.60	4	88.50	89.00	-1	7,667	-0.01%
2022/09/26	2	89.50	0	90.50	89.20	2	7,668	0.03%
2022/09/23	8	92.78	7	92.23	92.20	1	7,904	0.01%
2022/09/22	3	92.13	2	90.85	93.00	1	7,956	0.01%
2022/09/21	0	0.00	1	91.99	90.00	-1	7,830	-0.01%
2022/09/20	3	94.63	1	94.50	93.20	2	7,646	0.03%
2022/09/19	4	94.93	2	95.80	95.30	2	7,475	0.03%
2022/09/16	2	94.20	8	93.70	93.70	-6	7,292	-0.08%
2022/09/15	3	93.70	5.1	94.39	95.50	-2.1	7,172	-0.03%
2022/09/14	4	92.50	2	91.10	91.00	2	6,920	0.03%
2022/09/13	0.1	93.80	10.5	94.72	92.90	-10.4	6,768	-0.15%
2022/09/12	2	90.30	0.6	89.64	91.10	1.5	6,573	0.02%
2022/09/08	0.1	84.60	5.4	86.16	86.20	-5.3	6,484	-0.08%
2022/09/06	0.3	81.51	1	81.30	81.20	-0.7	6,615	-0.01%
2022/09/05	1	84.00	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1.2	84.57	2	83.75	83.90	-0.8	6,762	-0.01%
2022/08/31	2.1	85.70	0	0.00	85.90	2.1	6,740	0.03%
2022/08/30	3	84.90	2	84.50	84.50	1	6,789	0.02%
2022/08/29	1	84.80	0	0.00	84.80	1	6,829	0.01%
2022/08/26	4	86.08	0	0.00	87.00	4	6,799	0.06%
2022/08/24	1	83.22	1	83.60	83.50	0	6,749	0.00%
2022/08/23	0	0.00	5.2	83.63	83.50	-5.2	6,791	-0.08%
2022/08/22	0	85.40	0	0.00	85.00	0	6,893	0.00%
2022/08/19	0.1	87.00	0	0.00	87.10	0.1	6,903	0.00%
2022/08/18	2	86.75	0.5	86.45	86.90	1.5	6,890	0.02%
2022/08/17	1	85.00	2	84.00	85.30	-1	6,838	-0.01%
2022/08/16	5	84.04	4	83.60	83.60	1	6,825	0.02%
2022/08/15	0.2	85.60	0	0.00	85.20	0.2	6,797	0.00%
2022/08/12	0	0.00	3	80.70	82.80	-3	6,669	-0.04%
2022/08/11	1	80.50	0	0.00	80.30	1	6,549	0.02%
2022/08/10	0.1	79.52	1	79.30	79.30	-0.9	6,543	-0.01%
2022/08/09	4	78.78	0	0.00	79.90	4	6,553	0.06%
2022/08/08	0.2	79.70	1	79.30	79.70	-0.8	6,590	-0.01%
2022/08/05	1	80.40	0	0.00	80.60	1	6,588	0.02%
2022/08/04	2	79.75	0	0.00	79.60	2	6,598	0.03%
2022/08/03	1	91.90	0	0.00	92.30	1	6,507	0.02%
2022/08/01	2	93.05	0	0.00	93.30	2	6,343	0.03%
2022/07/28	0	91.00	0	0.00	90.70	0	6,307	0.00%
2022/07/27	1	89.80	0	0.00	91.00	1	6,285	0.02%
2022/07/26	1.3	92.55	1	91.70	89.80	0.3	6,222	0.00%
2022/07/22	2	95.85	3	97.13	95.30	-1	6,050	-0.02%
2022/07/21	0	0.00	0.2	97.80	97.90	-0.2	5,927	0.00%
2022/07/20	3	96.07	5.1	96.72	96.80	-2.1	5,880	-0.04%
2022/07/19	0	94.39	1	94.80	93.80	-1	5,812	-0.02%
2022/07/18	2	92.00	1	91.80	91.80	1	5,674	0.02%
2022/07/15	2	87.45	0	0.00	87.40	2	5,653	0.04%
2022/07/13	0	86.00	0	0.00	86.00	0	5,840	0.00%
2022/07/12	0	0.00	1	84.40	83.40	-1	5,872	-0.02%
2022/07/08	1	89.10	0	0.00	89.30	1	5,914	0.02%
2022/07/07	1	86.90	1	86.50	86.70	0	5,950	0.00%
2022/07/06	0	86.20	2	87.60	86.00	-2	6,044	-0.03%
2022/07/05	2	85.85	0	0.00	86.20	2	6,044	0.03%
2022/07/01	2.2	83.86	1	81.50	81.50	1.2	6,107	0.02%
2022/06/30	0	0.00	1	91.30	88.70	-1	5,859	-0.02%
2022/06/29	0	91.70	0	0.00	92.00	0	5,812	0.00%
2022/06/28	0.3	93.17	0	0.00	93.00	0.3	5,798	0.00%
2022/06/27	0.1	95.47	0	0.00	95.30	0.1	5,842	0.00%
2022/06/24	1	92.90	0	0.00	94.10	1	5,882	0.02%
2022/06/23	1	92.05	1	93.00	92.30	0	5,883	0.00%
2022/06/22	1.1	92.12	0	0.00	92.10	1.1	5,892	0.02%
2022/06/21	0.1	96.94	1	97.00	96.50	-0.9	5,892	-0.01%
2022/06/20	5.2	95.37	3	93.93	93.90	2.2	5,958	0.04%
2022/06/17	8	98.64	0	0.00	98.00	8	6,056	0.13%
2022/06/16	3	100.03	7	99.83	98.80	-4	6,177	-0.06%
2022/06/15	4.4	100.55	3	103.17	100.00	1.4	6,163	0.02%
2022/06/14	4	103.63	2	102.75	104.00	2	6,154	0.03%
2022/06/13	4.2	105.78	0	0.00	106.00	4.2	6,167	0.07%
2022/06/10	2.1	110.26	0	0.00	109.50	2.1	6,272	0.03%
2022/06/09	3	114.33	2	114.00	114.00	1	6,453	0.02%
2022/06/08	2	115.50	1.1	115.50	114.50	0.9	6,731	0.01%
2022/06/07	0.2	113.00	7	113.50	114.00	-6.8	6,811	-0.10%
2022/06/06	1	111.01	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0	112.00	0.1	112.00	110.50	-0.1	7,007	0.00%
2022/06/01	0	113.00	0	0.00	112.50	0	7,227	0.00%
2022/05/31	0	0.00	1	113.00	113.00	-1	7,306	-0.01%
2022/05/30	3.1	112.63	1.1	111.23	112.50	2	7,376	0.03%
2022/05/27	0	0.00	0.2	108.00	108.00	-0.2	7,348	0.00%
2022/05/24	0.6	105.54	0	0.00	104.50	0.6	7,831	0.01%
2022/05/23	0.1	106.38	0	0.00	105.50	0.1	7,936	0.00%
2022/05/20	0	107.94	0	0.00	107.00	0	8,155	0.00%
2022/05/19	0.1	108.50	0	0.00	109.00	0.1	8,269	0.00%
2022/05/18	1	110.50	0	0.00	110.50	1	8,338	0.01%
2022/05/17	0.1	109.19	0	0.00	108.50	0.1	8,414	0.00%
2022/05/13	0.1	108.50	2	108.00	108.00	-2	8,587	-0.02%
2022/05/12	0	105.50	0	0.00	105.50	0	8,662	0.00%
2022/05/11	2	106.50	0	0.00	106.00	2	8,893	0.02%
2022/05/06	6	111.17	0	0.00	111.50	6	9,231	0.06%
2022/05/05	2.1	114.55	0	0.00	114.50	2.1	9,365	0.02%
2022/05/04	1	114.50	3	113.00	115.00	-2	9,416	-0.02%
2022/05/03	1	110.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	0	0.00	2	111.50	108.50	-2	9,485	-0.02%
2022/04/28	3	107.83	1	109.00	108.00	2	9,529	0.02%
2022/04/27	1	107.00	1	105.50	107.50	0	9,616	0.00%
2022/04/26	2	108.75	2	109.00	108.50	0	9,599	0.00%
2022/04/25	4.1	108.50	0	0.00	107.00	4.1	9,596	0.04%
2022/04/22	0	112.50	0	0.00	111.50	0	9,530	0.00%
2022/04/19	0.1	115.50	0	0.00	113.50	0.1	9,539	0.00%
2022/04/18	1	110.50	1	112.50	111.00	0	9,657	0.00%
2022/04/15	9	113.17	2	112.50	112.50	7	9,847	0.07%
2022/04/14	15	115.33	0	0.00	114.50	15	10,028	0.15%
2022/04/13	0	116.00	0	0.00	116.00	0	10,073	0.00%
2022/04/12	0.1	117.00	0	0.00	117.00	0.1	10,092	0.00%
2022/04/11	1	119.50	0	0.00	119.50	1	10,188	0.01%
2022/04/08	4	121.00	1	123.50	122.50	3	10,174	0.03%
2022/04/07	4.1	123.42	3	124.00	122.50	1.1	10,113	0.01%
2022/04/01	0.1	128.50	0	0.00	130.50	0.1	10,021	0.00%
2022/03/30	2	130.00	0	0.00	130.00	2	10,111	0.02%
2022/03/29	1	132.00	0.2	132.00	131.00	0.9	10,208	0.01%
2022/03/28	2	131.50	0	0.00	131.50	2	10,345	0.02%
2022/03/25	0	0.00	1	129.00	130.50	-1	10,598	-0.01%
2022/03/24	2	129.00	0	0.00	129.50	2	10,745	0.02%
2022/03/22	2.2	126.10	4	126.75	128.50	-1.8	11,334	-0.02%
2022/03/21	0.4	133.34	1.1	134.91	131.00	-0.7	11,369	-0.01%
2022/03/18	6	129.83	1	128.50	130.50	5	11,535	0.04%
2022/03/17	2	130.50	2	130.50	130.50	0	12,011	0.00%
2022/03/16	4.2	126.45	4	127.88	127.00	0.2	12,303	0.00%
2022/03/15	6.1	127.57	4	128.63	126.00	2.1	12,771	0.02%
2022/03/14	5	129.00	2.1	129.00	130.50	2.9	13,145	0.02%
2022/03/11	19.2	133.96	11	132.27	133.00	8.2	13,092	0.06%
2022/03/10	1.1	141.82	7	141.71	138.50	-5.9	13,162	-0.04%
2022/03/09	6	135.08	5	135.50	136.00	1	13,254	0.01%
2022/03/08	12	136.42	10	137.00	135.50	2	13,304	0.01%
2022/03/07	4	141.38	0	0.00	139.50	4	13,326	0.03%
2022/03/04	0	148.50	2.1	148.50	148.00	-2	13,289	-0.02%
2022/03/03	2	149.00	3	149.17	148.50	-1	13,403	-0.01%
2022/03/02	0	0.00	1	146.50	146.00	-1	13,442	-0.01%
2022/03/01	0.2	144.50	1	146.00	145.50	-0.8	13,445	-0.01%
2022/02/25	3	140.00	1	140.50	140.00	2	13,345	0.01%
2022/02/24	8.1	141.83	0	0.00	141.00	8.1	13,363	0.06%
2022/02/23	0.1	145.50	5	145.00	148.00	-5	13,405	-0.04%
2022/02/22	10.2	142.46	5	143.00	140.00	5.2	13,560	0.04%
2022/02/21	8.2	148.51	4	147.75	147.50	4.2	13,689	0.03%
2022/02/18	3.1	151.67	1	152.50	152.50	2.1	13,886	0.01%
2022/02/17	0.1	152.50	3	152.00	152.50	-2.9	14,252	-0.02%
2022/02/16	1	152.00	0	0.00	151.50	1	14,789	0.01%
2022/02/15	1	150.51	2	149.00	149.50	-1	15,392	-0.01%
2022/02/14	1	144.50	0	0.00	143.50	1	15,733	0.01%
2022/02/11	1.2	149.23	1	150.50	148.00	0.2	16,225	0.00%
2022/02/10	3.3	149.92	5	149.90	150.00	-1.8	16,909	-0.01%
2022/02/09	1.1	153.43	1	152.50	152.50	0.1	17,851	0.00%
2022/02/08	12	151.75	17	149.03	152.50	-5	18,397	-0.03%
2022/02/07	2	146.50	2	145.75	146.00	0	18,438	0.00%
2022/01/26	2	139.00	2	137.50	137.50	0	18,851	0.00%
2022/01/25	2	141.50	2	141.75	142.00	0	19,252	0.00%
2022/01/24	6	135.83	3	138.67	140.00	3	19,863	0.02%
2022/01/21	0	0.00	1	141.00	141.00	-1	20,164	0.00%
2022/01/20	1	141.50	1	142.00	142.00	0	20,174	0.00%
2022/01/18	1.2	143.87	2	143.50	143.00	-0.9	20,268	0.00%
2022/01/17	1.2	141.07	1	142.00	140.50	0.2	20,318	0.00%
2022/01/14	7	135.79	3	138.33	138.50	4	20,520	0.02%
2022/01/13	1.1	139.54	0	0.00	139.50	1.1	21,100	0.00%
2022/01/12	1	144.00	2	141.50	142.00	-1	21,156	0.00%
2022/01/11	4.1	141.88	2	140.50	141.00	2.1	21,319	0.01%
2022/01/10	3	139.50	2	146.25	149.00	1	21,764	0.00%
2022/01/07	10	147.00	3	146.83	147.50	7	21,736	0.03%
2022/01/06	2.1	149.79	8	154.06	154.50	-6	21,802	-0.03%
2022/01/05	0.1	152.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	2.2	154.42	7	154.43	152.50	-4.8	23,353	-0.02%
2022/01/03	0.1	154.00	7	156.50	156.50	-7	24,034	-0.03%
2021/12/30	2.1	153.00	2	155.00	155.50	0.1	24,047	0.00%
2021/12/29	5.1	155.20	3	154.84	154.00	2.1	24,031	0.01%
2021/12/28	5.1	156.59	3	156.50	156.50	2.1	24,030	0.01%
2021/12/27	5.7	156.47	6	158.00	155.00	-0.3	24,009	0.00%
2021/12/24	9.1	155.34	3	155.67	156.00	6.1	23,957	0.03%
2021/12/23	4.1	156.73	8	155.69	155.00	-3.9	23,949	-0.02%
2021/12/22	9.1	157.15	26	156.21	157.00	-16.9	23,896	-0.07%
2021/12/21	12.5	153.18	7	154.64	155.00	5.5	23,739	0.02%
2021/12/20	6.2	154.25	9	154.67	153.50	-2.9	23,512	-0.01%
2021/12/17	6.1	154.91	4	155.25	154.50	2.1	23,365	0.01%
2021/12/16	13.1	161.64	11.4	161.11	158.00	1.7	23,232	0.01%
2021/12/15	3.1	152.81	4	152.50	152.50	-0.9	22,701	0.00%
2021/12/14	7.3	153.10	11	152.18	151.50	-3.8	22,456	-0.02%
2021/12/13	20.2	159.43	32	159.92	160.00	-11.9	22,105	-0.05%
2021/12/10	22.5	150.73	17	149.85	152.50	5.4	21,555	0.03%
2021/12/09	30.3	146.75	36	146.54	148.00	-5.8	21,107	-0.03%
2021/12/08	16.1	139.96	40	139.71	142.50	-24	20,581	-0.12%
2021/12/07	5.1	133.21	3	133.17	132.50	2.1	20,071	0.01%
2021/12/06	14.9	134.39	8	134.38	134.50	6.9	19,908	0.03%
2021/12/03	16	140.63	23	140.78	141.00	-7	19,687	-0.04%
2021/12/02	23.2	136.74	12	136.71	136.50	11.1	19,627	0.06%
2021/12/01	2.1	136.22	13	138.08	139.00	-11	19,526	-0.06%
2021/11/30	11.1	137.95	12	136.67	136.00	-0.9	19,466	0.00%
2021/11/29	18	130.50	17	131.71	132.00	1	19,444	0.01%
2021/11/26	12	133.17	11	134.05	135.00	1	19,377	0.01%
2021/11/25	0.5	134.22	5	135.80	134.00	-4.6	19,277	-0.02%
2021/11/24	5.2	133.01	5	134.00	134.00	0.2	19,241	0.00%
2021/11/23	35.2	134.10	36	134.58	134.50	-0.9	19,141	0.00%
2021/11/22	9.9	139.02	1	138.00	138.00	8.9	18,983	0.05%
2021/11/19	1	143.00	3	141.83	141.00	-2	18,878	-0.01%
2021/11/18	21.2	140.81	6	139.33	138.50	15.2	18,774	0.08%
2021/11/17	23.1	138.91	15	139.90	143.00	8.1	18,459	0.04%
2021/11/16	5.9	139.86	28	140.30	140.50	-22.2	18,248	-0.12%
2021/11/15	15.4	137.75	14	139.07	136.00	1.4	17,904	0.01%
2021/11/12	21.8	132.79	24	136.27	135.50	-2.3	17,418	-0.01%
2021/11/11	46.1	138.54	44.1	137.87	137.00	2	16,805	0.01%
2021/11/10	19	138.79	27	138.28	139.00	-8	16,617	-0.05%
2021/11/09	44	136.55	42.2	137.36	136.50	1.8	16,104	0.01%
2021/11/08	27.4	131.62	25.2	133.63	133.50	2.2	15,262	0.01%
2021/11/05	14.2	125.45	16	125.50	124.00	-1.8	14,409	-0.01%
2021/11/04	3.6	122.19	25	122.18	121.00	-21.4	13,781	-0.16%
2021/11/03	7.4	121.92	20.2	121.77	123.00	-12.8	13,598	-0.09%
2021/11/02	8.2	120.21	13	120.12	118.50	-4.9	13,020	-0.04%
2021/11/01	9.2	118.18	15	118.00	119.50	-5.8	12,583	-0.05%
2021/10/29	5.3	110.36	11	110.13	112.50	-5.7	11,904	-0.05%
2021/10/28	1	109.00	3	107.17	107.50	-2	11,594	-0.02%
2021/10/27	8	107.69	0	0.00	108.00	8	11,525	0.07%
2021/10/26	2.1	108.44	1	106.00	105.50	1.1	11,465	0.01%
2021/10/25	2.5	104.71	1	104.50	104.00	1.5	11,395	0.01%
2021/10/22	13.5	105.68	13	106.54	105.00	0.5	11,377	0.00%
2021/10/21	5.3	110.36	5	112.79	106.50	0.3	11,294	0.00%
2021/10/20	1.1	109.07	1	111.95	110.00	0.1	10,860	0.00%
2021/10/19	1.1	108.48	3	109.50	110.00	-2	10,784	-0.02%
2021/10/18	8.1	110.53	8	110.69	107.00	0.1	10,665	0.00%
2021/10/15	2.6	106.94	29	106.47	107.00	-26.5	10,137	-0.26%
2021/10/14	3.1	105.16	3	105.50	104.50	0.1	9,964	0.00%
2021/10/13	19	105.84	24	105.77	107.00	-5	9,776	-0.05%
2021/10/12	39	104.79	38.1	103.97	105.00	0.9	9,222	0.01%
2021/10/08	5	96.84	13	97.40	100.50	-8	8,078	-0.10%
2021/10/07	3	89.30	6.1	90.80	91.80	-3.1	7,290	-0.04%
2021/10/06	1	85.60	0	0.00	83.50	1	7,296	0.01%
2021/10/05	1	84.60	0	0.00	84.90	1	7,486	0.01%
2021/10/04	0.1	85.20	1	85.30	84.80	-0.9	7,591	-0.01%
2021/09/30	1	86.80	3	86.73	86.80	-2	7,810	-0.03%
2021/09/29	5	86.80	2	87.60	86.90	3	7,877	0.04%
2021/09/28	1.1	89.98	0	0.00	89.70	1.1	7,928	0.01%
2021/09/24	3	93.17	2	92.55	92.10	1	7,949	0.01%
2021/09/22	0	89.00	0	0.00	91.00	0	7,995	0.00%
2021/09/15	1	88.90	0	0.00	89.00	1	8,329	0.01%
2021/09/13	0	0.00	0.1	90.70	90.10	-0.1	8,842	0.00%
2021/09/10	2	90.00	1	90.10	90.30	1	9,126	0.01%
2021/09/09	1	88.10	4	89.65	89.90	-3	9,546	-0.03%
2021/09/08	7	89.37	3	88.10	87.70	4	9,669	0.04%
2021/09/07	3	92.47	4	92.33	91.30	-1	9,625	-0.01%
2021/09/06	2	90.90	0	0.00	90.70	2	9,556	0.02%
2021/09/03	1	89.80	1	90.10	90.20	0	9,531	0.00%
2021/09/02	3	89.90	2	89.00	88.80	1	9,559	0.01%
2021/09/01	0.1	88.90	2	90.20	91.50	-1.9	9,567	-0.02%
2021/08/31	0	0.00	1	87.00	87.80	-1	9,523	-0.01%
2021/08/30	1	85.40	0	0.00	85.30	1	9,551	0.01%
2021/08/27	1	86.60	0	0.00	86.30	1	9,540	0.01%
2021/08/26	1	86.50	0	0.00	86.00	1	9,584	0.01%
2021/08/25	1	85.40	1	87.20	87.20	0	9,663	0.00%
2021/08/24	0	0.00	1	86.90	86.20	-1	9,735	-0.01%
2021/08/23	0	0.00	1	83.30	83.20	-1	9,652	-0.01%
2021/08/20	4	81.40	3	82.07	81.50	1	9,748	0.01%
2021/08/19	5	83.98	2	83.70	83.10	3	9,724	0.03%
2021/08/18	6	84.40	4	84.25	86.40	2	9,819	0.02%
2021/08/17	5	88.14	5	88.62	85.60	0	10,014	0.00%
2021/08/16	13	89.67	2	88.60	88.10	11	10,070	0.11%
2021/08/13	2	93.00	1	91.90	92.50	1	10,272	0.01%
2021/08/12	4	91.83	3	91.53	94.60	1	10,641	0.01%
2021/08/11	3	95.50	1	95.00	92.80	2	10,843	0.02%
2021/08/10	0	0.00	1	98.10	97.60	-1	11,111	-0.01%
2021/08/05	3	96.90	0	0.00	97.20	3	12,496	0.02%
2021/08/03	3	98.80	0	0.00	98.50	3	12,714	0.02%
2021/08/02	3	99.93	4	99.63	99.50	-1	13,015	-0.01%
2021/07/30	1	99.90	1	99.80	100.00	0	13,181	0.00%
2021/07/29	4	98.95	11	98.82	98.80	-7	13,315	-0.05%
2021/07/28	12	100.38	2	100.00	99.50	10	13,431	0.07%
2021/07/27	3	103.50	13	103.61	101.00	-10	13,611	-0.07%
2021/07/26	4	101.00	5	101.90	101.00	-1	13,723	-0.01%
2021/07/23	0	97.40	1	97.00	97.00	-1	13,571	-0.01%
2021/07/22	1	96.80	3	98.43	97.30	-2	13,652	-0.01%
2021/07/21	2	99.25	2	97.25	96.10	0	13,730	0.00%
2021/07/20	2	100.00	1	101.00	98.90	1	13,774	0.01%
2021/07/19	1	100.00	1	100.50	100.00	0	13,920	0.00%
2021/07/16	3	97.80	0	0.00	97.80	3	13,929	0.02%
2021/07/15	7	96.36	1	97.50	97.40	6	13,973	0.04%
2021/07/14	5	95.86	5	96.16	95.30	0	14,038	0.00%
2021/07/13	0	97.80	3	98.73	97.20	-3	14,178	-0.02%
2021/07/12	8	98.24	0	0.00	97.60	8	14,447	0.06%
2021/07/09	7	101.50	6	101.67	101.00	1	14,393	0.01%
2021/07/08	25.1	106.06	0	0.00	105.50	25.1	14,472	0.17%
2021/07/07	2	112.25	1	113.00	113.00	1	14,399	0.01%
2021/07/06	2	112.75	3	112.83	112.50	-1	14,384	-0.01%
2021/07/05	1.1	109.12	2.1	110.67	111.50	-1.1	14,430	-0.01%
2021/07/02	2	106.50	0	0.00	107.00	2	14,340	0.01%
2021/07/01	1	106.52	2	106.50	107.00	-1	14,338	-0.01%
2021/06/30	2	107.00	0.1	108.00	107.50	1.9	14,348	0.01%
2021/06/29	2.1	108.02	1	110.00	106.50	1.1	14,334	0.01%
2021/06/28	6.1	107.11	4	107.63	110.00	2.1	14,388	0.01%
2021/06/25	47.1	110.16	0	111.00	108.50	47	14,245	0.33%
2021/06/24	3.1	111.84	2	112.25	112.00	1.1	14,121	0.01%
2021/06/23	3.8	111.39	2	111.25	110.50	1.8	14,188	0.01%
2021/06/22	39.1	112.09	7	115.14	111.00	32.1	14,126	0.23%
2021/06/21	24.2	118.97	6	120.50	118.00	18.2	13,793	0.13%
2021/06/18	8.7	123.82	39	123.23	125.00	-30.3	13,541	-0.22%
2021/06/17	3.1	114.29	2	114.50	116.00	1.1	13,286	0.01%
2021/06/16	5.1	113.09	5	113.60	112.00	0.1	13,203	0.00%
2021/06/15	1.1	112.03	0	0.00	112.50	1.1	13,380	0.01%
2021/06/11	2.2	112.29	0	0.00	111.00	2.2	13,419	0.02%
2021/06/10	3.2	113.69	1	113.50	114.00	2.2	13,623	0.02%
2021/06/09	6.3	114.51	17	111.18	113.50	-10.7	13,743	-0.08%
2021/06/08	3.1	113.12	1	112.00	110.50	2.1	13,739	0.02%
2021/06/07	1.1	109.05	2	110.00	111.50	-0.9	13,982	-0.01%
2021/06/04	0.1	113.00	2	112.00	112.00	-1.9	14,326	-0.01%
2021/06/03	17.6	112.69	4	112.75	114.00	13.6	14,526	0.09%
2021/06/02	2.4	110.76	2	110.00	110.00	0.4	14,698	0.00%
2021/06/01	4.5	112.86	4	113.50	113.50	0.5	14,626	0.00%
2021/05/31	4.2	109.13	2.1	108.76	110.00	2.1	14,522	0.01%
2021/05/28	13.1	107.16	1	108.50	108.00	12.1	14,490	0.08%
2021/05/27	4.1	103.52	5.2	105.25	105.00	-1.2	14,401	-0.01%
2021/05/26	42.2	104.94	3	105.50	103.00	39.2	14,398	0.27%
2021/05/25	3.3	101.34	6.3	102.45	106.00	-3.1	14,306	-0.02%
2021/05/24	6	98.58	6	97.00	99.10	0	14,150	0.00%
2021/05/21	16.1	100.17	9	99.43	99.60	7.1	14,500	0.05%
2021/05/20	5.6	102.88	5.3	103.55	102.00	0.4	14,231	0.00%
2021/05/19	4.3	114.81	5	115.10	113.00	-0.7	13,924	-0.01%
2021/05/18	39.6	112.48	39	113.95	115.00	0.6	13,880	0.00%
2021/05/17	4.3	104.77	13	106.62	106.50	-8.7	13,825	-0.06%
2021/05/14	22.2	102.79	13	103.62	100.00	9.2	13,398	0.07%
2021/05/13	10	94.51	5	97.10	97.20	5	13,010	0.04%
2021/05/12	1	104.00	4	104.00	104.00	-3	12,347	-0.02%
2021/05/11	5.1	115.50	5.1	116.39	115.50	-0.1	12,296	0.00%
2021/05/10	0	0.00	1.1	125.73	128.00	-1.1	12,100	-0.01%
2021/05/07	17	122.50	11	121.27	122.00	6	11,789	0.05%
2021/05/06	2.1	126.59	0	0.00	120.00	2.1	11,685	0.02%
2021/05/05	3.1	124.81	4	126.88	123.50	-0.9	11,554	-0.01%
2021/05/04	22.1	125.17	3	125.83	121.50	19.1	11,406	0.17%
2021/05/03	3	131.17	3.1	130.48	125.00	-0.1	11,245	0.00%
2021/04/29	1	122.50	5.1	122.78	123.00	-4.1	11,012	-0.04%
2021/04/28	3.1	121.48	0.3	120.00	120.50	2.8	10,953	0.03%
2021/04/27	1.1	119.27	2	117.75	119.00	-0.9	10,947	-0.01%
2021/04/26	6.2	112.07	9.1	114.02	117.00	-3	10,762	-0.03%
2021/04/23	13	109.88	5	108.10	111.00	8	10,613	0.08%
2021/04/22	2.1	106.72	2	104.50	104.00	0.1	10,485	0.00%
2021/04/21	2	107.75	2	107.00	106.50	0	10,433	0.00%
2021/04/20	1.1	108.43	0	0.00	108.00	1.1	10,536	0.01%
2021/04/19	3.6	109.32	2	110.00	110.00	1.6	10,499	0.02%
2021/04/16	6.3	114.54	7	114.71	115.50	-0.7	10,319	-0.01%
2021/04/15	3.2	109.13	4	108.25	108.00	-0.8	10,045	-0.01%
2021/04/14	3.4	104.09	4	105.00	107.50	-0.7	9,963	-0.01%
2021/04/13	1.2	103.26	1	104.02	101.50	0.1	9,837	0.00%
2021/04/12	0.1	106.00	1	105.50	104.00	-1	9,844	-0.01%
2021/04/09	4.1	101.36	3	101.17	102.00	1.1	9,781	0.01%
2021/04/08	2.1	100.45	3	99.30	98.80	-0.9	9,660	-0.01%
2021/04/07	0.1	99.90	2	100.50	100.50	-2	9,626	-0.02%
2021/04/06	2.1	98.91	4	100.23	99.60	-1.9	9,614	-0.02%
2021/04/01	53.1	98.46	45	99.95	98.60	8.1	9,580	0.08%
2021/03/31	43	99.74	47	99.80	99.80	-4	9,513	-0.04%
2021/03/30	1.1	97.10	0	0.00	96.80	1.1	9,388	0.01%
2021/03/29	0	0.00	2	97.35	97.50	-2	9,386	-0.02%
2021/03/26	0.4	96.23	0	0.00	97.30	0.4	9,390	0.00%
2021/03/25	0.1	94.02	0	0.00	94.80	0.1	9,360	0.00%
2021/03/24	2	97.80	2	95.85	95.80	0	9,397	0.00%
2021/03/23	0.1	96.00	3	95.80	96.70	-3	9,391	-0.03%
2021/03/22	3.1	98.02	1	96.70	97.10	2.1	9,377	0.02%
2021/03/19	4.1	96.20	3	96.57	96.80	1.1	9,286	0.01%
2021/03/18	2.3	96.55	4	96.70	96.20	-1.8	9,267	-0.02%
2021/03/17	1.1	94.13	2	94.10	93.70	-0.9	9,111	-0.01%
2021/03/16	2.2	92.62	12	94.84	95.50	-9.8	9,134	-0.11%
2021/03/15	1.3	95.21	0	0.00	94.70	1.3	9,070	0.01%
2021/03/12	0.1	93.20	0	0.00	93.50	0.1	9,105	0.00%
2021/03/11	51.1	93.84	54	95.66	95.80	-2.9	9,014	-0.03%
2021/03/10	58.3	92.34	63	90.20	92.40	-4.8	8,729	-0.05%
2021/03/09	47	89.54	47	88.18	90.60	0	8,454	0.00%
2021/03/08	3.2	87.39	7	88.93	87.40	-3.9	8,222	-0.05%
2021/03/05	2	84.20	2	84.85	85.40	0	8,024	0.00%
2021/03/04	0	0.00	2	84.90	85.00	-2	8,003	-0.02%
2021/03/03	3	84.43	0	0.00	84.60	3	8,022	0.04%
2021/03/02	2	87.55	6	85.65	85.30	-4	7,980	-0.05%
2021/02/26	1.5	87.36	1	86.50	87.00	0.5	7,937	0.01%
2021/02/25	4	88.50	3	88.43	88.00	1	7,912	0.01%
2021/02/24	6.2	88.88	0	0.00	88.20	6.2	8,013	0.08%
2021/02/23	14.3	90.16	17	91.37	90.20	-2.8	8,056	-0.03%
2021/02/22	4	86.60	5	86.60	87.80	-1	7,612	-0.01%
2021/02/19	2	83.20	2	84.95	85.00	0	7,414	0.00%
2021/02/18	6	84.02	5	84.80	85.30	1	7,308	0.01%
2021/02/17	3	83.53	8	84.65	85.10	-5	7,090	-0.07%
2021/02/01	1	76.70	1	77.00	77.20	0	6,705	0.00%
2021/01/29	0	0.00	4	80.10	78.90	-4	6,681	-0.06%
2021/01/28	3	79.80	4	81.18	78.90	-1	6,647	-0.02%
2021/01/27	3	80.33	0.2	79.70	80.20	2.8	6,585	0.04%
2021/01/26	0	0.00	3	79.70	79.60	-3	6,558	-0.05%
2021/01/25	1	79.40	4	80.30	80.60	-3	6,531	-0.05%
2021/01/22	2	77.80	0	0.00	78.60	2	6,476	0.03%
2021/01/21	3	75.20	6	75.55	76.10	-3	6,645	-0.05%
2021/01/20	6	78.00	9	76.13	76.00	-3	7,126	-0.04%
2021/01/19	2	79.00	3	79.50	79.70	-1	6,990	-0.01%
2021/01/15	3	80.10	5.1	80.63	79.90	-2.1	6,970	-0.03%
2021/01/14	4	80.70	3	81.10	80.60	1	6,955	0.01%
2021/01/13	6	80.83	4.5	80.96	81.30	1.5	6,921	0.02%
2021/01/12	0	0.00	5	79.28	79.00	-5	6,807	-0.07%
2021/01/11	3	78.30	3	78.80	79.20	0	6,749	0.00%
2021/01/08	4	78.05	5	78.90	79.10	-1	6,695	-0.01%
2021/01/07	4	76.73	4	77.85	78.20	0	6,626	0.00%
2021/01/06	5	78.96	8	77.59	77.80	-3	6,613	-0.05%
2021/01/05	2	78.60	2	78.60	78.90	0	6,566	0.00%
2021/01/04	1	78.60	0	0.00	78.50	1	6,500	0.02%
2020/12/30	1	77.40	1	77.20	77.90	0	6,474	0.00%
2020/12/29	3	78.10	3	77.20	77.30	0	6,531	0.00%
2020/12/28	1	77.80	1	77.60	77.60	0	6,546	0.00%
2020/12/25	1	76.80	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	76.60	0	0.00	76.20	1	6,847	0.01%
2020/12/23	3	76.67	2	76.45	76.30	1	6,908	0.01%
2020/12/22	1	77.30	15	77.60	76.60	-14	7,019	-0.20%
2020/12/21	8	79.05	0	0.00	78.50	8	7,021	0.11%
2020/12/18	15	80.63	3	80.60	80.40	12	6,925	0.17%
2020/12/17	0	0.00	11	79.60	79.60	-11	6,819	-0.16%
2020/12/16	13	78.42	3	78.80	78.80	10	6,773	0.15%
2020/12/14	2	77.00	2	77.20	77.10	0	6,662	0.00%
2020/12/11	6	77.68	3	77.03	76.90	3	6,681	0.04%
2020/12/10	3.2	78.58	5	78.60	78.30	-1.8	6,647	-0.03%
2020/12/09	6	80.95	1	79.70	80.00	5	6,642	0.08%
2020/12/08	6	82.68	0	0.00	81.80	6	6,544	0.09%
2020/12/07	0	0.00	7	80.64	81.10	-7	6,359	-0.11%
2020/12/04	1	79.90	0	0.00	80.10	1	6,429	0.02%
2020/12/03	4	80.25	1	80.60	80.60	3	6,484	0.05%
2020/12/01	2	78.45	2	79.10	78.80	0	6,622	0.00%
2020/11/30	3	79.30	0	0.00	78.50	3	6,923	0.04%
2020/11/27	0	0.00	1	79.50	79.50	-1	7,176	-0.01%
2020/11/26	1	77.70	1	78.50	78.40	0	7,174	0.00%
2020/11/24	4.1	78.51	16	78.50	78.10	-11.9	7,298	-0.16%
2020/11/23	2	80.40	5	80.38	79.90	-3	7,265	-0.04%
2020/11/20	21	77.86	7	78.10	79.50	14	7,224	0.19%
2020/11/19	3	75.80	4	76.23	75.60	-1	7,241	-0.01%
2020/11/18	1	75.10	2	75.50	75.10	-1	7,279	-0.01%
2020/11/17	1	74.80	1	74.90	74.70	0	7,387	0.00%
2020/11/16	2	74.05	6	75.10	73.90	-4	7,636	-0.05%
2020/11/12	1	72.80	0	0.00	73.00	1	8,477	0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	3	72.90	72.70	-3	9,255	-0.03%
2020/11/05	2	72.35	0	0.00	72.00	2	9,277	0.02%
2020/11/04	3	71.70	0	0.00	71.90	3	9,350	0.03%
2020/11/02	6	71.25	3	71.13	71.70	3	9,475	0.03%
2020/10/30	0	0.00	1	71.60	71.80	-1	9,541	-0.01%
2020/10/29	7	70.47	3	70.77	71.30	4	9,498	0.04%
2020/10/28	24.5	73.15	14	74.84	71.90	10.5	9,376	0.11%
2020/10/21	0	0.00	1	79.20	78.70	-1	9,496	-0.01%
2020/10/19	3	77.90	2	77.50	77.90	1	10,231	0.01%
2020/10/16	5	76.00	5	76.30	76.00	0	10,291	0.00%
2020/10/14	0	0.00	3	77.90	79.00	-3	10,478	-0.03%
2020/10/13	9	76.26	9	76.83	76.50	0	10,481	0.00%
2020/10/12	3	75.77	0	0.00	76.00	3	10,497	0.03%
2020/10/08	4	77.58	2	77.80	77.20	2	10,629	0.02%
2020/10/07	2	76.50	2	76.75	76.90	0	10,769	0.00%
2020/10/06	3	76.33	0	0.00	76.70	3	11,080	0.03%
2020/10/05	1	75.10	3	76.43	77.30	-2	11,190	-0.02%
2020/09/30	8	75.35	6	77.10	75.50	2	11,254	0.02%
2020/09/29	5	77.12	4	76.63	76.30	1	11,275	0.01%
2020/09/28	0	0.00	0	80.60	80.60	0	11,179	0.00%
2020/09/25	2	75.55	3	76.60	75.40	-1	11,178	-0.01%
2020/09/24	3	78.33	0	0.00	77.60	3	11,240	0.03%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	5	82.14	82.30	-5	11,651	-0.04%
2020/09/17	4	81.35	0	0.00	81.30	4	11,768	0.03%
2020/09/16	2	81.95	3	82.33	80.90	-1	11,997	-0.01%
2020/09/15	3	81.20	1	81.30	81.30	2	12,148	0.02%
2020/09/14	2	81.60	4	81.85	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	9	78.54	79.20	-9	12,108	-0.07%
2020/09/10	5	78.30	1	79.10	77.60	4	12,109	0.03%
2020/09/09	3	77.43	2	78.15	79.10	1	12,167	0.01%
2020/09/08	2	78.00	2	79.60	77.60	0	12,117	0.00%
2020/09/07	7	79.46	2	81.00	79.10	5	12,086	0.04%
2020/09/04	6	82.50	2	82.70	82.80	4	12,063	0.03%
2020/09/03	8	84.86	11	84.87	85.10	-3	12,021	-0.02%
2020/09/02	7	84.01	5	82.88	82.60	2	11,870	0.02%
2020/09/01	1	85.90	0	0.00	85.70	1	12,056	0.01%
2020/08/31	1	86.20	1	86.10	84.90	0	12,498	0.00%
2020/08/28	13	87.54	5	86.72	86.20	8	12,528	0.06%
2020/08/27	3	88.40	4	89.10	89.70	-1	12,491	-0.01%
2020/08/26	1.1	88.64	1	90.27	88.30	0.1	12,498	0.00%
2020/08/25	3	90.74	4	89.83	91.50	-1	12,417	-0.01%
2020/08/24	1	86.10	0	0.00	86.60	1	12,271	0.01%
2020/08/21	3	85.60	1	85.30	85.30	2	12,308	0.02%
2020/08/20	3	85.43	2	83.50	83.50	1	12,342	0.01%
2020/08/19	1.1	91.17	1	87.20	88.80	0.1	12,143	0.00%
2020/08/18	3	90.93	5	91.50	91.40	-2	11,859	-0.02%
2020/08/17	4	88.70	4	89.85	86.50	0	11,437	0.00%
2020/08/14	3	84.53	6	84.75	85.50	-3	11,215	-0.03%
2020/08/13	0	0.00	3	81.77	84.00	-3	11,144	-0.03%
2020/08/12	2	80.50	0	0.00	79.90	2	11,150	0.02%
2020/08/07	2	83.65	1	83.30	82.40	1	12,239	0.01%
2020/08/06	0	0.00	2	84.00	82.50	-2	12,885	-0.02%
2020/08/05	7	84.97	4	85.40	85.50	3	13,069	0.02%
2020/08/04	1	84.30	2	83.30	84.60	-1	13,077	-0.01%
2020/07/31	0	0.00	1	84.30	84.00	-1	13,029	-0.01%
2020/07/30	2	85.50	4	85.38	86.50	-2	12,979	-0.02%
2020/07/29	4	84.68	1	83.50	83.60	3	12,920	0.02%
2020/07/28	2	85.45	2.1	83.65	84.40	-0.1	12,794	0.00%
2020/07/27	4	85.33	6	84.52	84.70	-2	12,699	-0.02%
2020/07/24	17	82.03	16	82.71	82.40	1	12,506	0.01%
2020/07/23	6	78.70	7.2	78.33	78.70	-1.2	12,017	-0.01%
2020/07/22	1	75.00	0	0.00	75.30	1	11,727	0.01%
2020/07/21	0	0.00	3	75.40	74.40	-3	11,633	-0.03%
2020/07/20	1	73.70	0	0.00	73.90	1	11,496	0.01%
2020/07/17	3	72.97	1	73.80	73.20	2	11,448	0.02%
2020/07/16	1	73.00	1	73.50	72.10	0	11,417	0.00%
2020/07/15	2	71.50	1	72.40	72.00	1	11,392	0.01%
2020/07/14	6.2	74.05	4	73.50	73.70	2.2	11,340	0.02%
2020/07/13	6.7	74.80	8	73.40	72.10	-1.3	11,228	-0.01%
2020/07/10	0.1	71.80	1	72.80	72.00	-0.9	11,055	-0.01%
2020/07/08	1	70.50	0	0.00	71.40	1	10,907	0.01%
2020/07/07	0	0.00	1.2	71.81	70.50	-1.2	10,759	-0.01%
2020/07/06	2	71.00	1	71.40	71.70	1	10,716	0.01%
2020/07/03	0	0.00	2	70.70	70.30	-2	10,669	-0.02%
2020/07/02	1.2	69.00	3	69.03	69.30	-1.8	10,545	-0.02%
2020/07/01	1	67.30	2	67.45	68.10	-1	10,512	-0.01%
2020/06/30	1	65.40	0	0.00	65.50	1	10,615	0.01%
2020/06/29	2	64.50	2	65.30	66.00	0	10,749	0.00%
2020/06/24	0.2	65.60	1	66.60	65.40	-0.8	10,793	-0.01%
2020/06/23	1	66.80	3	66.13	66.90	-2	10,835	-0.02%
2020/06/22	2	63.00	6.2	65.02	65.10	-4.2	10,675	-0.04%
2020/06/19	0.2	63.20	2	63.60	63.00	-1.8	10,546	-0.02%
2020/06/18	1	64.50	1	64.60	64.80	0	10,482	0.00%
2020/06/16	2	64.90	1	64.70	64.90	1	10,415	0.01%
2020/06/12	3	61.23	2	61.60	63.00	1	10,376	0.01%
2020/06/11	1	62.50	1	62.30	61.70	0	10,349	0.00%
2020/06/10	1	63.80	0	0.00	63.60	1	10,243	0.01%
2020/06/09	6	64.05	4	63.80	63.50	2	10,246	0.02%
2020/06/08	6	65.97	0	0.00	64.30	6	10,178	0.06%
2020/06/05	2	66.05	8	67.23	69.10	-6	9,742	-0.06%
2020/06/04	3	63.03	1	62.50	62.90	2	9,343	0.02%
2020/06/03	1	62.10	0	0.00	62.40	1	9,305	0.01%
2020/06/02	0	0.00	1	61.30	61.80	-1	9,274	-0.01%
2020/06/01	4	60.80	5	60.78	61.60	-1	9,252	-0.01%
2020/05/28	1	59.50	3	60.63	59.60	-2	9,175	-0.02%
2020/05/27	2	61.85	0	0.00	61.30	2	9,125	0.02%
2020/05/26	2	63.30	0	0.00	63.50	2	9,047	0.02%
2020/05/25	3	62.70	1	62.80	63.10	2	9,010	0.02%
2020/05/22	0	0.00	3	62.10	61.40	-3	8,966	-0.03%
2020/05/20	1	62.70	1	62.40	62.60	0	9,153	0.00%
2020/05/19	0	0.00	3	62.90	62.60	-3	9,248	-0.03%
2020/05/18	5.1	62.89	5	61.50	62.00	0.1	9,321	0.00%
2020/05/15	14	61.33	22	61.22	62.40	-8	9,073	-0.09%
2020/05/14	23	59.85	24	59.74	58.90	-1	8,670	-0.01%
2020/05/13	3	58.97	6.3	59.00	59.50	-3.3	8,548	-0.04%
2020/05/12	5	53.68	3	54.93	55.80	2	8,300	0.02%
2020/05/11	0.1	53.10	2	53.35	53.10	-1.9	8,239	-0.02%
2020/05/08	1	52.00	2	51.60	52.00	-1	8,525	-0.01%
2020/05/06	2	50.50	0	0.00	50.30	2	8,852	0.02%
2020/04/30	2	51.85	0	0.00	52.00	2	8,884	0.02%
2020/04/29	0	0.00	1	51.60	51.80	-1	8,872	-0.01%
2020/04/28	0	0.00	2	51.50	52.20	-2	8,850	-0.02%
2020/04/27	5	52.60	0	0.00	52.90	5	8,901	0.06%
2020/04/21	1	53.20	0	0.00	52.10	1	9,078	0.01%
2020/04/20	2	54.20	0	0.00	54.50	2	9,017	0.02%
2020/04/17	2	53.80	2	53.40	53.20	0	8,961	0.00%
2020/04/15	7	53.19	7	53.77	54.00	0	8,778	0.00%
2020/04/14	1	52.20	3	52.03	53.00	-2	8,667	-0.02%
2020/04/10	0	0.00	1	50.20	50.90	-1	8,574	-0.01%
2020/04/09	0	0.00	1	51.60	50.50	-1	8,580	-0.01%
2020/04/08	0	0.00	3	51.73	51.20	-3	8,555	-0.04%
2020/04/07	1	52.00	0	0.00	51.70	1	8,548	0.01%
2020/04/06	2	52.80	0	0.00	52.40	2	8,511	0.02%
2020/04/01	4	52.60	4.1	52.05	52.50	-0.1	8,404	0.00%
2020/03/31	1	50.20	2	50.20	51.00	-1	8,180	-0.01%
2020/03/30	3	47.07	2	46.85	46.85	1	7,938	0.01%
2020/03/27	0	0.00	6	46.83	46.85	-6	7,876	-0.08%
2020/03/26	0	0.00	1	44.55	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	3	43.22	43.60	-3	7,689	-0.04%
2020/03/24	2	39.55	1	39.40	39.65	1	7,664	0.01%
2020/03/20	1	40.80	16	40.00	40.50	-15	7,849	-0.19%
2020/03/19	10	36.60	1	39.10	38.15	9	7,824	0.12%
2020/03/18	10	41.60	0	0.00	40.00	10	7,764	0.13%
2020/03/16	2	45.45	18	45.43	43.75	-16	7,611	-0.21%
2020/03/13	2	45.55	5	43.60	45.00	-3	7,560	-0.04%
2020/03/12	1	48.00	3	47.00	47.55	-2	7,448	-0.03%
2020/03/11	0.1	49.70	1	50.30	49.40	-0.9	7,319	-0.01%
2020/03/10	21	49.46	0	0.00	49.60	21	7,263	0.29%
2020/03/09	0	0.00	5	50.40	50.10	-5	7,117	-0.07%
2020/03/05	2.1	52.57	2	52.60	52.60	0.1	6,992	0.00%
2020/03/03	3	52.97	0	0.00	52.60	3	6,897	0.04%
2020/03/02	3	53.10	0	0.00	52.20	3	6,841	0.04%
2020/02/27	1	52.40	0	0.00	52.10	1	6,759	0.01%
2020/02/25	10	54.45	3	54.63	54.40	7	6,672	0.10%
2020/02/21	4.1	55.05	1	54.90	54.90	3.1	6,633	0.05%
2020/02/20	0	0.00	5	57.20	58.00	-5	6,321	-0.08%
2020/02/19	6	59.12	5	59.00	57.70	1	6,154	0.02%
2020/02/18	8	58.96	3	58.40	58.30	5	6,006	0.08%
2020/02/17	0	0.00	1	58.70	58.70	-1	5,922	-0.02%
2020/02/14	3	59.03	0	0.00	58.90	3	5,789	0.05%
2020/02/13	11	58.22	33.1	57.82	59.00	-22.1	5,527	-0.40%
2020/02/12	2	55.80	4	56.55	56.00	-2	5,085	-0.04%
2020/02/11	3	55.00	2	55.20	55.80	1	4,882	0.02%
2020/02/10	1.1	52.84	6	53.92	54.30	-4.9	4,523	-0.11%
2020/02/05	3	51.20	0	0.00	51.40	3	4,346	0.07%
2020/02/04	1	51.00	0	0.00	50.90	1	4,316	0.02%
2020/02/03	2	50.00	0	0.00	51.10	2	4,300	0.05%
2020/01/31	0	0.00	7	51.30	51.20	-7	4,330	-0.16%
2020/01/30	0	0.00	8	50.45	50.80	-8	4,358	-0.18%
2020/01/20	2	52.40	2	52.70	52.20	0	4,395	0.00%
2020/01/17	5	51.50	15	51.88	51.90	-10	4,311	-0.23%
2020/01/16	3	51.00	7	51.30	51.20	-4	4,218	-0.09%
2020/01/10	2	50.85	7	50.90	50.40	-5	4,370	-0.11%
2020/01/08	1	50.50	1	50.10	50.30	0	4,419	0.00%
2020/01/03	4	50.08	0	0.00	50.20	4	4,428	0.09%
2020/01/02	3	50.13	2	50.40	50.00	1	4,433	0.02%
2019/12/30	3	50.10	1	50.10	50.10	2	4,382	0.05%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	6	50.73	1	50.90	50.70	5	4,383	0.11%
2019/12/24	1	51.10	0	0.00	50.80	1	4,499	0.02%
2019/12/23	10	51.71	4	51.20	50.90	6	4,519	0.13%
2019/12/19	2	53.30	2	52.40	52.40	0	4,869	0.00%
2019/12/18	4	52.78	10	52.35	52.70	-6	4,889	-0.12%
2019/12/17	6	51.35	6	51.60	51.40	0	4,738	0.00%
2019/12/16	2	51.00	0	0.00	51.20	2	4,757	0.04%
2019/12/13	0	0.00	7	51.23	51.10	-7	4,738	-0.15%
2019/12/12	0	0.00	2	51.20	50.80	-2	4,715	-0.04%
2019/12/09	0	0.00	1	50.80	50.70	-1	4,863	-0.02%
2019/12/05	0	0.00	1	50.50	50.50	-1	5,072	-0.02%
2019/11/29	2	50.65	2	50.50	50.30	0	5,368	0.00%
2019/11/28	4	50.80	0	0.00	50.80	4	5,511	0.07%
2019/11/26	7	51.27	0	0.00	51.40	7	5,572	0.13%
2019/11/20	1	51.10	2	51.30	51.10	-1	5,795	-0.02%
2019/11/19	2	50.60	0	0.00	50.80	2	5,872	0.03%
2019/11/18	0	0.00	4	50.04	50.40	-4	6,032	-0.07%
2019/11/15	5	49.27	3	49.30	49.05	2	6,428	0.03%
2019/11/14	0	0.00	1	49.35	49.40	-1	6,653	-0.02%
2019/11/13	1	49.95	0	0.00	49.95	1	6,828	0.01%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/06	4	51.88	0	0.00	51.90	4	7,483	0.05%
2019/11/05	4	52.60	7	53.17	52.60	-3	7,449	-0.04%
2019/11/04	2	52.20	7	52.11	52.30	-5	7,357	-0.07%
2019/11/01	2	51.10	1	51.10	51.20	1	7,285	0.01%
2019/10/31	0	0.00	3	51.07	50.90	-3	7,342	-0.04%
2019/10/30	13	51.23	7	51.20	50.70	6	7,389	0.08%
2019/10/29	3	51.80	6	51.52	51.50	-3	7,347	-0.04%
2019/10/28	4	51.70	21	51.55	51.50	-17	7,324	-0.23%
2019/10/25	5	50.10	0	0.00	50.50	5	7,221	0.07%
2019/10/24	2.2	50.20	0	0.00	50.20	2.2	7,216	0.03%
2019/10/23	17.1	50.14	0	0.00	49.80	17.1	7,276	0.24%
2019/10/22	3	49.57	2	50.00	50.00	1	7,270	0.01%
2019/10/21	1	49.45	0	0.00	49.30	1	7,251	0.01%
2019/10/18	3.1	48.96	0	0.00	49.00	3.1	7,237	0.04%
2019/10/17	1	48.60	1	48.90	49.30	0	7,309	0.00%
2019/10/16	0	0.00	10	49.20	49.20	-10	7,294	-0.14%
2019/10/15	0	0.00	6	49.35	49.35	-6	7,321	-0.08%
2019/10/14	9	50.04	5	50.23	49.75	4	7,402	0.05%
2019/10/08	2	49.98	0	0.00	49.70	2	7,693	0.03%
2019/10/07	2	50.15	1	50.20	50.20	1	7,754	0.01%
2019/10/04	0	0.00	3	50.20	50.20	-3	7,807	-0.04%
2019/10/03	2	50.20	40	50.10	50.20	-38	7,897	-0.48%
2019/10/02	5	49.88	2	50.10	50.10	3	7,934	0.04%
2019/10/01	2.1	49.60	0	0.00	49.45	2.1	7,976	0.03%
2019/09/27	7	50.35	1	49.60	49.65	6	8,032	0.07%
2019/09/26	7	51.87	6	51.73	51.10	1	8,010	0.01%
2019/09/25	20	52.84	6	52.70	51.80	14	8,066	0.17%
2019/09/24	3	53.00	5	53.70	53.90	-2	7,979	-0.03%
2019/09/23	3	52.30	5	52.12	52.30	-2	7,952	-0.03%
2019/09/20	5.1	51.56	5	51.20	51.10	0.1	8,281	0.00%
2019/09/19	5	51.22	1	50.90	50.90	4	8,405	0.05%
2019/09/18	6	51.40	3	51.17	51.10	3	8,555	0.04%
2019/09/17	20.1	51.40	0	0.00	51.20	20.1	8,635	0.23%
2019/09/16	4.1	51.96	0	0.00	51.70	4.1	8,714	0.05%
2019/09/12	5	52.50	6	52.62	52.70	-1	8,734	-0.01%
2019/09/11	30	53.04	5	52.50	52.30	25	8,823	0.28%
2019/09/10	0	0.00	1	53.40	53.30	-1	8,828	-0.01%
2019/09/09	3.2	53.27	7	53.27	53.30	-3.8	8,780	-0.04%
2019/09/06	4	52.48	1	52.50	52.40	3	8,627	0.03%
2019/09/05	0	0.00	5.3	51.92	52.40	-5.3	8,571	-0.06%
2019/09/04	4.2	51.00	2	50.80	50.70	2.2	8,444	0.03%
2019/09/03	2.1	51.10	3	51.23	51.30	-0.9	8,423	-0.01%
2019/09/02	12	51.61	3	51.23	51.40	9	8,407	0.11%
2019/08/30	3	52.30	0	0.00	52.80	3	8,226	0.04%
2019/08/29	2	53.50	0	0.00	52.60	2	8,179	0.02%
2019/08/28	3	52.70	13	52.83	53.00	-10	8,140	-0.12%
2019/08/27	6	52.98	3	53.53	52.20	3	8,115	0.04%
2019/08/26	3	53.20	4	53.40	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	1	53.50	53.00	-1	7,872	-0.01%
2019/08/22	1	52.50	4	53.05	53.30	-3	7,829	-0.04%
2019/08/21	8	53.31	7	53.51	53.10	1	7,731	0.01%
2019/08/20	4	51.90	17	52.34	52.80	-13	7,524	-0.17%
2019/08/19	5	50.30	6	50.63	50.80	-1	7,070	-0.01%
2019/08/16	8	48.63	13	48.41	49.60	-5	6,718	-0.07%
2019/08/15	4	46.73	1	47.00	46.30	3	6,506	0.05%
2019/08/14	1	48.50	6	48.67	48.20	-5	6,395	-0.08%
2019/08/13	7	49.62	5	49.73	49.40	2	6,243	0.03%
2019/08/12	7	48.86	12	49.21	49.45	-5	6,127	-0.08%
2019/08/08	3	46.90	23	46.92	46.80	-20	5,960	-0.34%
2019/08/07	3	46.05	0	0.00	46.20	3	5,917	0.05%
2019/08/06	31	45.99	13	45.77	46.50	18	5,914	0.30%
2019/08/05	2	45.65	2	45.60	45.60	0	5,859	0.00%
2019/08/02	4	45.83	2	46.30	45.20	2	5,864	0.03%
2019/08/01	8	45.88	2	45.80	45.55	6	5,812	0.10%
2019/07/31	1	46.70	1	46.90	46.80	0	5,744	0.00%
2019/07/30	6	48.08	4	47.26	47.30	2	5,716	0.03%
2019/07/29	2	48.43	0	0.00	48.30	2	5,732	0.03%
2019/07/26	3	48.90	2	48.70	48.70	1	5,685	0.02%
2019/07/25	3	48.98	3	49.22	48.75	0	5,664	0.00%
2019/07/23	4	49.01	1	49.00	49.00	3	5,588	0.05%
2019/07/22	1	48.35	1	48.30	48.35	0	5,537	0.00%
2019/07/19	8	48.39	7	48.56	48.20	1	5,577	0.02%
2019/07/17	1	48.40	0	0.00	48.90	1	5,448	0.02%
2019/07/15	1	49.80	0	0.00	49.90	1	5,272	0.02%
2019/07/12	1	53.60	0	0.00	53.50	1	5,095	0.02%
2019/07/10	5	52.80	1	53.00	52.50	4	5,002	0.08%
2019/07/09	5	53.26	5	52.40	52.30	0	4,972	0.00%
2019/07/05	2	54.40	2	55.05	54.70	0	4,867	0.00%
2019/07/04	3	55.43	0	0.00	54.60	3	4,792	0.06%
2019/07/02	6	53.08	8	54.00	54.20	-2	4,750	-0.04%
2019/07/01	13	53.83	3	53.70	53.80	10	4,823	0.21%
2019/06/28	1	53.20	1.3	52.51	53.20	-0.3	4,739	-0.01%
2019/06/27	2	52.35	5.2	53.26	53.40	-3.2	4,581	-0.07%
2019/06/26	1	47.80	2.2	49.91	50.00	-1.2	4,170	-0.03%
2019/06/25	4	47.28	6	47.96	47.75	-2	3,984	-0.05%
2019/06/21	1	46.40	1.4	47.47	46.40	-0.4	3,819	-0.01%
2019/06/20	1	47.55	1	47.95	47.50	0	3,768	0.00%
2019/06/18	2	46.50	3	46.97	47.05	-1	4,005	-0.02%
2019/06/17	0	0.00	1	45.50	44.80	-1	3,948	-0.03%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0.1	46.00	0	0.00	45.75	0.1	4,431	0.00%
2019/05/14	0	0.00	1	47.95	47.90	-1	6,556	-0.02%
2019/05/10	2	46.75	0	0.00	46.35	2	6,686	0.03%
2019/05/06	0.1	48.30	0	0.00	48.05	0.1	6,786	0.00%
2019/05/03	0.2	50.20	0	0.00	50.00	0.2	6,882	0.00%
2019/04/29	0	0.00	11	49.95	49.60	-11	6,982	-0.16%
2019/04/25	4.1	51.36	0	0.00	51.30	4.1	7,103	0.06%
2019/04/24	0	0.00	1	52.40	52.80	-1	7,086	-0.01%
2019/04/23	0.4	51.10	0	0.00	51.20	0.4	7,089	0.01%
2019/04/22	1	51.80	0	0.00	51.10	1	7,156	0.01%
2019/04/19	0.1	51.50	0	0.00	51.50	0.1	7,234	0.00%
2019/04/18	0.1	51.60	0	0.00	51.20	0.1	7,282	0.00%
2019/04/17	1	53.30	4	53.00	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	1	51.40	51.90	-1	7,450	-0.01%
2019/04/15	1	50.60	0	0.00	50.50	1	7,540	0.01%
2019/04/12	1	50.70	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	50.90	2	50.90	50.80	-1	7,721	-0.01%
2019/04/10	0	0.00	1	51.40	51.00	-1	7,800	-0.01%
2019/04/09	0	0.00	2.2	51.19	52.30	-2.2	7,968	-0.03%
2019/04/08	3	51.77	3.5	52.80	51.40	-0.5	8,215	-0.01%
2019/04/03	7	51.71	7	51.96	51.20	0	8,665	0.00%
2019/04/02	0	0.00	1	49.70	49.80	-1	9,014	-0.01%
2019/04/01	2.7	49.75	3	49.38	49.30	-0.4	9,380	0.00%
2019/03/29	0	0.00	1	49.25	49.10	-1	9,440	-0.01%
2019/03/26	1	49.35	0	0.00	49.30	1	9,742	0.01%
2019/03/25	1	49.45	1	48.95	49.15	0	9,760	0.00%
2019/03/22	1	51.20	1	50.50	50.50	0	9,734	0.00%
2019/03/21	1	50.00	2.2	50.04	50.50	-1.2	9,659	-0.01%
2019/03/18	2.2	46.42	2	47.35	47.40	0.2	9,614	0.00%
2019/03/15	1	46.05	0	0.00	45.65	1	9,592	0.01%
2019/03/11	2	46.00	2	46.35	46.65	0	9,782	0.00%
2019/03/08	0	0.00	3	46.10	46.35	-3	9,850	-0.03%
2019/03/06	3	47.50	0	0.00	47.75	3	10,031	0.03%
2019/03/05	4	48.10	10	48.10	47.75	-6	10,119	-0.06%
2019/03/04	2	48.68	1	48.60	48.90	1	10,064	0.01%
2019/02/26	1	48.50	5	48.34	47.70	-4	9,914	-0.04%
2019/02/25	7	46.10	2	45.98	46.10	5	9,622	0.05%
2019/02/22	1	45.65	0	0.00	45.60	1	9,614	0.01%
2019/02/21	2	45.65	2	46.73	45.50	0	9,562	0.00%
2019/02/20	0	0.00	11	44.79	46.00	-11	9,284	-0.12%
2019/02/19	1	44.65	0	0.00	44.80	1	9,157	0.01%
2019/02/18	0	0.00	1	44.80	44.65	-1	9,236	-0.01%
2019/02/15	12	43.81	62	43.75	44.00	-50	9,092	-0.55%
2019/02/14	5	42.65	0.2	42.95	42.95	4.8	8,790	0.05%
2019/02/13	6	42.51	5	42.19	42.90	1	8,705	0.01%
2019/02/12	1	41.60	0	0.00	41.70	1	8,571	0.01%
2019/02/11	0	0.00	2	40.40	40.75	-2	8,450	-0.02%
2019/01/30	1.1	40.15	0	0.00	40.15	1.1	8,432	0.01%
2019/01/29	0.1	40.25	0	0.00	40.25	0.1	8,408	0.00%
2019/01/25	1	40.00	0	0.00	40.00	1	8,403	0.01%
2019/01/24	11	40.50	2	40.90	39.95	9	8,410	0.11%
2019/01/22	1	40.00	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/17	4	40.28	6	40.20	39.85	-2	8,447	-0.02%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/14	1	39.65	1	39.40	38.90	0	8,399	0.00%
2019/01/11	1	39.85	0	0.00	39.50	1	8,398	0.01%
2019/01/09	11	40.19	0	0.00	39.80	11	8,352	0.13%
2019/01/08	0	0.00	5	41.30	40.85	-5	8,174	-0.06%
2019/01/07	0	0.00	2	40.40	41.15	-2	8,064	-0.02%
2019/01/04	2	38.05	0	0.00	39.20	2	7,973	0.03%
2019/01/03	5	39.70	1	39.80	38.65	4	7,928	0.05%
2019/01/02	0	0.00	3	39.97	39.40	-3	7,860	-0.04%
2018/12/28	22	39.82	20	39.90	40.20	2	7,801	0.03%
2018/12/27	30	41.62	22	42.13	40.45	8	7,688	0.10%
2018/12/26	47	41.89	17	42.25	41.30	30	7,361	0.41%
2018/12/25	12	43.93	7	44.01	44.90	5	6,817	0.07%
2018/12/24	1	43.20	11	42.51	43.55	-10	6,266	-0.16%
2018/12/22	12	39.88	2	39.93	39.70	10	5,869	0.17%
2018/12/21	0	0.00	2	39.10	38.75	-2	5,801	-0.03%
2018/12/20	2	37.70	2	37.95	37.55	0	5,515	0.00%
2018/12/18	1	37.50	1	38.30	37.85	0	5,439	0.00%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/13	4	38.98	0	0.00	38.70	4	5,354	0.07%
2018/12/11	4	40.06	1	39.00	39.00	3	5,259	0.06%
2018/12/06	1	40.20	0	0.00	39.20	1	5,147	0.02%
2018/12/05	2	40.55	1	41.20	40.95	1	5,118	0.02%
2018/12/04	1	41.00	17	41.78	41.70	-16	5,152	-0.31%
2018/12/03	0	0.00	1	40.80	41.10	-1	5,077	-0.02%
2018/11/30	0	0.00	2	38.53	38.85	-2	4,964	-0.04%
2018/11/29	27	39.98	8	39.77	38.60	19	4,884	0.39%
2018/11/28	3	38.30	7	38.33	39.40	-4	4,733	-0.08%
2018/11/27	3	37.15	0	0.00	37.15	3	4,594	0.07%
2018/11/26	5	37.90	36	37.20	37.90	-31	4,559	-0.68%
2018/11/22	0	0.00	2	37.88	38.00	-2	4,684	-0.04%
2018/11/21	6	36.83	5	37.12	37.05	1	4,700	0.02%
2018/11/20	1	38.05	1	38.35	38.25	0	4,633	0.00%
2018/11/19	0	0.00	1	38.80	39.20	-1	4,569	-0.02%
2018/11/16	7	37.44	11	37.79	38.50	-4	4,576	-0.09%
2018/11/15	5	38.29	1	39.15	38.30	4	4,481	0.09%
2018/11/08	2	42.55	1	42.90	41.30	1	5,188	0.02%
2018/11/07	0	0.00	2	41.70	42.00	-2	5,234	-0.04%
2018/11/06	1	41.25	1	40.90	41.05	0	5,294	0.00%
2018/11/02	2	42.80	0	0.00	42.05	2	5,347	0.04%
2018/10/31	0	0.00	1	40.35	40.45	-1	5,354	-0.02%
2018/10/30	2	38.55	0	0.00	39.00	2	5,361	0.04%
2018/10/25	0	0.00	1	39.25	39.00	-1	5,461	-0.02%
2018/10/23	0	0.00	2	39.40	39.10	-2	5,492	-0.04%
2018/10/22	4	39.43	0	0.00	39.45	4	5,610	0.07%
2018/10/19	3	39.50	1	39.70	40.20	2	5,771	0.03%
2018/10/18	1	40.55	1	40.95	40.65	0	6,136	0.00%
2018/10/17	3	41.22	1	40.85	40.65	2	6,369	0.03%
2018/10/16	1	42.30	1	42.45	41.70	0	6,429	0.00%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/11	0	0.00	5	42.05	41.70	-5	6,817	-0.07%
2018/10/09	1	47.40	0	0.00	46.30	1	6,766	0.01%
2018/10/08	1	46.20	1	47.20	47.60	0	6,735	0.00%
2018/10/03	0	0.00	2	49.20	48.15	-2	6,761	-0.03%
2018/10/02	0	0.00	1	49.25	48.80	-1	6,824	-0.01%
2018/10/01	0	0.00	17	48.79	49.20	-17	6,911	-0.25%
2018/09/28	5	47.83	0	0.00	48.20	5	6,966	0.07%
2018/09/26	10	48.29	0	0.00	48.20	10	7,165	0.14%
2018/09/25	1	48.20	1	49.10	49.00	0	7,155	0.00%
2018/09/21	2	48.50	0	0.00	48.60	2	7,166	0.03%
2018/09/20	5	48.90	0	0.00	48.60	5	7,211	0.07%
2018/09/19	0	0.00	2	50.10	49.90	-2	7,207	-0.03%
2018/09/18	5	50.82	0	0.00	50.00	5	7,229	0.07%
2018/09/14	0	0.00	22	51.24	51.90	-22	7,293	-0.30%
2018/09/12	10	49.51	0	0.00	49.20	10	7,430	0.13%
2018/09/11	0	0.00	1	50.40	50.10	-1	7,486	-0.01%
2018/09/07	5	49.75	0	0.00	49.70	5	7,645	0.07%
2018/09/05	5	52.50	0	0.00	52.30	5	7,654	0.07%
2018/09/04	4	52.20	0	0.00	52.30	4	7,692	0.05%
2018/09/03	30	52.46	5	53.10	52.00	25	7,880	0.32%
2018/08/31	0	0.00	2	52.20	52.40	-2	7,971	-0.03%
2018/08/30	7	51.84	0	0.00	51.30	7	8,074	0.09%
2018/08/29	4	53.40	2	54.50	53.00	2	8,043	0.02%
2018/08/28	0	0.00	2	54.30	53.70	-2	8,093	-0.02%
2018/08/27	0	0.00	3	52.50	52.80	-3	8,079	-0.04%
2018/08/23	1	51.80	1	51.80	51.90	0	8,243	0.00%
2018/08/22	2	51.70	0	0.00	51.30	2	8,319	0.02%
2018/08/21	3	51.30	13	51.65	52.00	-10	8,311	-0.12%
2018/08/20	0	0.00	3	49.25	49.00	-3	8,274	-0.04%
2018/08/17	12	50.54	4	51.90	50.30	8	8,296	0.10%
2018/08/16	5	53.14	1	53.40	53.20	4	8,213	0.05%
2018/08/15	1	54.00	1	54.60	54.40	0	8,285	0.00%
2018/08/14	1	56.20	8	56.00	56.40	-7	8,167	-0.09%
2018/08/06	1	58.20	0	0.00	58.20	1	9,564	0.01%
2018/08/02	6	59.52	1	59.50	58.80	5	9,871	0.05%
2018/08/01	15	61.87	16	61.88	61.40	-1	9,899	-0.01%
2018/07/30	1	61.50	0	0.00	60.30	1	9,961	0.01%
2018/07/27	1	63.00	0	0.00	62.70	1	9,989	0.01%
2018/07/26	3	64.37	0	0.00	63.40	3	9,945	0.03%
2018/07/25	9	65.97	0	0.00	66.30	9	9,752	0.09%
2018/07/24	0	0.00	2	60.70	62.40	-2	9,346	-0.02%
2018/07/23	0	0.00	1	58.30	57.70	-1	9,108	-0.01%
2018/07/20	3	58.53	0	0.00	58.00	3	9,078	0.03%
2018/07/18	4	62.40	6	62.48	62.80	-2	8,980	-0.02%
2018/07/17	1	59.20	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	5	59.70	59.60	-5	8,989	-0.06%
2018/07/13	5	59.20	0	0.00	59.20	5	9,048	0.06%
2018/07/09	2	61.75	2	62.60	61.60	0	9,201	0.00%
2018/07/05	1	63.50	0	0.00	63.70	1	9,486	0.01%
2018/07/04	0	0.00	5	66.44	67.70	-5	9,449	-0.05%
2018/07/03	1	66.20	0	0.00	65.00	1	9,552	0.01%
2018/07/02	4	66.80	2	67.55	66.30	2	9,586	0.02%
2018/06/29	0	0.00	1	67.20	67.40	-1	9,666	-0.01%
2018/06/28	1	66.70	0	0.00	65.30	1	9,593	0.01%
2018/06/25	0	0.00	6	68.13	67.90	-6	9,618	-0.06%
2018/06/22	6	67.53	0	0.00	67.50	6	9,587	0.06%
2018/06/21	1	73.60	1	74.20	71.60	0	9,489	0.00%
2018/06/19	1	75.00	4	76.10	76.50	-3	9,505	-0.03%
2018/06/12	2	77.20	1	76.70	77.20	1	9,510	0.01%
2018/06/11	4	76.38	2	75.85	77.50	2	9,498	0.02%
2018/06/08	7	75.06	1	76.20	74.50	6	9,390	0.06%
2018/06/07	1	75.20	1	74.20	74.30	0	9,394	0.00%
2018/06/06	1	76.90	1	76.80	76.40	0	9,451	0.00%
2018/06/05	1	79.10	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	81.25	0	0.00	78.80	2	9,714	0.02%
2018/06/01	1	79.90	1	79.90	79.90	0	9,873	0.00%
2018/05/31	0	0.00	5	82.30	79.10	-5	9,878	-0.05%
2018/05/30	2	79.20	0	0.00	78.60	2	9,870	0.02%
2018/05/29	11	81.27	7	81.50	80.80	4	9,810	0.04%
2018/05/28	3	81.50	13	82.66	82.20	-10	9,801	-0.10%
2018/05/25	11	86.10	10	84.04	83.50	1	9,755	0.01%
2018/05/24	5	87.60	5	87.48	86.40	0	9,690	0.00%
2018/05/23	6	89.77	1	88.00	87.50	5	9,635	0.05%
2018/05/22	3	86.57	0	0.00	88.80	3	9,591	0.03%
2018/05/21	0	0.00	1	86.90	86.30	-1	9,635	-0.01%
2018/05/18	3	85.33	1	85.20	85.20	2	9,483	0.02%
2018/05/17	8	79.01	5	80.38	80.60	3	9,237	0.03%
2018/05/16	1	79.30	9	80.13	75.60	-8	9,016	-0.09%
2018/05/15	13	78.46	13	78.77	79.10	0	8,824	0.00%
2018/05/14	3	77.60	4	78.05	77.50	-1	8,869	-0.01%
2018/05/11	3	75.13	2	75.45	75.90	1	8,772	0.01%
2018/05/10	9	76.47	7	75.91	76.00	2	8,738	0.02%
2018/05/07	8	70.93	9	71.92	71.60	-1	8,561	-0.01%
2018/05/04	4	67.30	5	68.06	69.30	-1	8,656	-0.01%
2018/04/30	1	63.40	0	0.00	65.40	1	9,013	0.01%
2018/04/27	1	63.80	0	0.00	63.90	1	9,098	0.01%
2018/04/24	0	0.00	18	64.20	65.90	-18	9,217	-0.20%
2018/04/17	20	65.66	20	64.90	65.80	0	9,534	0.00%
2018/04/12	18	70.82	1	73.20	71.20	17	9,783	0.17%
2018/04/11	3	71.80	13	71.85	73.20	-10	9,756	-0.10%
2018/04/10	10	68.00	0	0.00	67.80	10	9,676	0.10%
2018/04/09	0	0.00	10	71.55	70.00	-10	9,651	-0.10%
2018/04/03	5	68.00	2	69.70	68.50	3	9,496	0.03%
2018/04/02	5	68.28	3	67.70	67.70	2	9,481	0.02%
2018/03/30	0	0.00	1	67.70	66.10	-1	9,371	-0.01%
2018/03/28	6	68.25	6	67.65	66.80	0	9,330	0.00%
2018/03/27	5	68.20	0	0.00	67.60	5	9,274	0.05%
2018/03/23	2	66.80	0	0.00	66.60	2	9,455	0.02%
2018/03/14	0	0.00	25	66.78	66.30	-25	9,556	-0.26%
2018/03/13	25	66.54	0	0.00	66.30	25	9,590	0.26%
2018/03/08	3	72.80	15	75.09	72.40	-12	9,334	-0.13%
2018/03/05	1	70.70	36	70.08	69.90	-35	8,961	-0.39%
2018/03/02	37	68.53	0	0.00	68.10	37	8,984	0.41%
2018/02/27	0	0.00	1	71.10	70.30	-1	8,924	-0.01%
2018/02/23	0	0.00	2	75.50	72.10	-2	8,758	-0.02%
2018/02/22	3	72.43	0	0.00	72.50	3	8,743	0.03%
2018/02/21	10	74.10	1	72.00	74.10	9	8,709	0.10%
2018/02/09	1	65.40	1	68.10	66.30	0	8,509	0.00%
2018/02/08	7	66.59	6	66.58	67.00	1	8,355	0.01%
2018/02/07	0	0.00	1	69.50	66.00	-1	8,327	-0.01%
2018/02/06	2	63.55	0	0.00	64.70	2	8,225	0.02%
2018/02/05	5	69.96	1	70.30	69.00	4	8,162	0.05%
2018/02/02	22	74.04	32	72.93	74.40	-10	8,218	-0.12%
2018/02/01	15	73.23	15	73.05	71.70	0	8,375	0.00%
2018/01/30	8	73.06	8	73.19	74.20	0	8,342	0.00%
2018/01/29	9	74.58	21	74.44	75.00	-12	8,311	-0.14%
2018/01/26	2	71.65	0	0.00	70.40	2	8,146	0.02%
2018/01/25	25	72.36	21	72.81	72.80	4	8,089	0.05%
2018/01/24	13	70.30	3	72.00	70.30	10	8,017	0.12%
2018/01/23	0	0.00	5	67.70	67.00	-5	7,896	-0.06%
2018/01/22	16	66.76	12	67.33	67.30	4	7,883	0.05%
2018/01/18	1	65.00	0	0.00	64.20	1	7,966	0.01%
2018/01/17	10	64.65	10	64.15	65.20	0	8,030	0.00%
2018/01/16	5	64.30	5	65.40	63.00	0	8,226	0.00%
2018/01/12	8	66.75	0	0.00	65.60	8	8,190	0.10%
2018/01/11	1	66.50	2	66.70	68.00	-1	8,023	-0.01%
2018/01/09	0	0.00	3	61.80	61.50	-3	7,634	-0.04%
2018/01/08	14	60.83	23	61.20	61.00	-9	7,466	-0.12%
2018/01/05	0	0.00	1	58.10	58.20	-1	7,233	-0.01%
2018/01/04	6	57.50	15	57.67	59.20	-9	7,106	-0.13%