技嘉 (2376)-元大-金門券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771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-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/04/30	0.1	299.00	0	0.00	299.00	0.1	20,433	0.00%
2024/04/29	3.2	300.48	3	301.50	301.00	0.2	20,774	0.00%
2024/04/26	8	297.55	9	298.22	295.50	-1	21,500	0.00%
2024/04/25	4.1	292.26	0	0.00	290.50	4.1	21,841	0.02%
2024/04/24	12.1	295.81	13.1	295.03	299.50	-1	21,890	0.00%
2024/04/23	4.1	281.15	4.2	284.52	281.00	-0.1	21,915	0.00%
2024/04/22	3.2	285.68	4.1	290.02	282.50	-0.8	21,890	0.00%
2024/04/19	6.5	295.01	10	296.15	292.50	-3.5	21,857	-0.02%
2024/04/18	3.1	306.24	3	305.67	302.00	0.1	21,884	0.00%
2024/04/17	10	305.09	5	306.50	308.00	5	22,149	0.02%
2024/04/16	5.1	303.40	9	300.39	302.00	-3.9	22,111	-0.02%
2024/04/15	6.2	305.81	3	306.33	302.00	3.2	22,218	0.01%
2024/04/12	3.1	321.11	0.1	326.00	318.00	3	22,071	0.01%
2024/04/11	6	319.76	4.1	321.05	320.50	1.9	22,015	0.01%
2024/04/10	23.5	337.51	15	330.00	320.00	8.5	21,964	0.04%
2024/04/09	10.2	340.76	15.3	340.08	335.00	-5	21,664	-0.02%
2024/04/08	12	329.29	9.2	331.21	340.00	2.8	21,721	0.01%
2024/04/03	4.1	313.17	3.1	315.39	317.50	1	21,494	0.00%
2024/04/02	2.2	314.30	1.3	315.89	317.00	0.8	21,370	0.00%
2024/04/01	4	316.63	1.5	319.73	318.50	2.5	21,222	0.01%
2024/03/29	5.4	317.19	12	320.04	316.00	-6.6	21,146	-0.03%
2024/03/28	9	311.50	9.1	309.05	313.00	-0.1	20,885	0.00%
2024/03/27	1	305.51	1	305.50	310.00	0	20,888	0.00%
2024/03/26	3.2	307.16	1	308.00	304.50	2.2	20,952	0.01%
2024/03/25	8.7	306.74	0.2	309.00	306.00	8.5	20,978	0.04%
2024/03/22	17.6	300.07	12	298.46	303.00	5.6	21,011	0.03%
2024/03/21	7.7	291.12	15.1	291.84	291.00	-7.4	20,568	-0.04%
2024/03/20	9.7	303.09	16	299.88	295.00	-6.3	20,540	-0.03%
2024/03/19	41.1	307.58	39	308.50	305.00	2.1	20,591	0.01%
2024/03/18	3.1	310.79	11	308.36	310.50	-7.9	20,605	-0.04%
2024/03/15	8.4	314.21	4	315.13	313.00	4.4	20,670	0.02%
2024/03/14	6.1	320.07	10	321.00	317.50	-3.9	20,584	-0.02%
2024/03/13	16.3	339.58	8.5	332.92	328.00	7.8	20,968	0.04%
2024/03/12	6	359.67	3	358.67	355.00	3	20,947	0.01%
2024/03/11	5.1	366.67	5	368.00	360.00	0.1	21,071	0.00%
2024/03/08	7	361.77	13.1	370.22	358.00	-6.1	20,879	-0.03%
2024/03/07	4	362.88	1.2	359.51	359.00	2.8	20,680	0.01%
2024/03/06	6.1	365.91	2.2	365.65	362.50	3.9	20,673	0.02%
2024/03/05	2	364.97	8.2	362.49	361.50	-6.2	20,875	-0.03%
2024/03/04	39.4	373.53	45.5	365.59	354.50	-6	20,978	-0.03%
2024/03/01	10	355.96	7.3	357.89	361.00	2.7	20,553	0.01%
2024/02/29	3.1	338.89	5	339.81	345.00	-1.9	20,268	-0.01%
2024/02/27	2.3	335.01	3	332.67	334.00	-0.7	20,072	0.00%
2024/02/26	4	334.37	2	334.02	335.00	2	20,034	0.01%
2024/02/23	6.4	355.76	9.2	352.69	342.50	-2.8	20,105	-0.01%
2024/02/22	8.1	356.25	14.2	358.15	347.00	-6	20,284	-0.03%
2024/02/21	1.1	347.67	2	345.50	347.50	-0.9	19,874	0.00%
2024/02/20	11.2	354.22	5.1	356.93	357.00	6.1	19,790	0.03%
2024/02/19	16.2	369.94	16.1	368.09	366.50	0.1	19,592	0.00%
2024/02/16	13	379.75	6.2	380.56	381.00	6.9	19,637	0.04%
2024/02/15	4	363.38	4.4	362.07	370.50	-0.4	19,260	0.00%
2024/02/05	13	339.27	8.1	339.27	337.00	4.9	18,948	0.03%
2024/02/02	4	336.24	7	333.00	333.00	-3	18,947	-0.02%
2024/02/01	1	307.00	2.1	308.02	313.50	-1.1	18,987	-0.01%
2024/01/31	8.1	312.90	3.1	308.05	309.00	5	19,098	0.03%
2024/01/30	3.1	306.17	94.1	302.11	305.00	-91	19,085	-0.48%
2024/01/29	0	0.00	1	292.00	295.00	-1	19,111	-0.01%
2024/01/26	3	287.17	13.3	287.85	284.00	-10.3	19,311	-0.05%
2024/01/25	6.1	296.07	5.2	292.25	292.00	0.9	19,532	0.00%
2024/01/24	1	292.00	4	294.88	293.50	-3	19,400	-0.02%
2024/01/23	19	293.11	23.5	292.74	291.00	-4.5	19,559	-0.02%
2024/01/22	8.1	289.88	14.8	292.49	297.50	-6.8	19,345	-0.04%
2024/01/19	4	266.75	15.1	265.41	270.50	-11.1	18,793	-0.06%
2024/01/18	1.3	251.62	2	253.25	256.00	-0.7	18,715	0.00%
2024/01/17	19	260.84	11	261.23	257.00	8	18,829	0.04%
2024/01/16	1	261.50	0.2	261.45	261.50	0.8	18,890	0.00%
2024/01/15	6	262.00	5	260.90	260.50	1	19,056	0.01%
2024/01/12	8.7	262.86	2.1	262.02	262.00	6.7	19,319	0.03%
2024/01/11	2	262.00	5	259.30	263.00	-3	19,423	-0.02%
2024/01/10	3	247.00	3.5	247.64	247.50	-0.5	19,718	0.00%
2024/01/09	6	252.50	6	251.33	252.00	0	19,960	0.00%
2024/01/08	0.1	242.58	0	0.00	241.50	0.1	19,988	0.00%
2024/01/05	2.1	245.26	6	243.42	243.00	-3.9	20,430	-0.02%
2024/01/04	6	248.42	3.1	247.52	247.00	3	20,781	0.01%
2024/01/03	13.1	249.84	22	248.70	247.50	-8.9	21,367	-0.04%
2024/01/02	34.5	257.79	5	254.30	255.00	29.5	21,383	0.14%
2023/12/29	22	265.59	23	266.57	266.00	-1	21,203	0.00%
2023/12/28	4	265.75	5.2	265.25	265.50	-1.2	21,225	-0.01%
2023/12/27	5.4	264.50	2	263.50	264.00	3.4	21,380	0.02%
2023/12/26	7.1	263.07	3.1	262.86	264.00	3.9	21,804	0.02%
2023/12/25	6	262.83	8	262.19	263.50	-2	22,253	-0.01%
2023/12/22	6.1	261.92	2	264.50	259.00	4.1	22,547	0.02%
2023/12/21	12	255.54	11.3	259.11	262.00	0.7	22,777	0.00%
2023/12/20	8	262.31	2	262.98	261.50	6	23,024	0.03%
2023/12/19	16	256.15	13	258.73	260.00	3	23,341	0.01%
2023/12/18	14.1	252.82	15.2	254.81	255.50	-1.1	23,623	0.00%
2023/12/15	15.4	256.65	13	259.23	254.00	2.4	24,052	0.01%
2023/12/14	6	256.33	16	257.22	257.50	-10	24,102	-0.04%
2023/12/13	5.1	252.29	3.1	252.00	250.00	2.1	24,239	0.01%
2023/12/12	28	252.48	32.5	254.87	250.50	-4.4	24,357	-0.02%
2023/12/11	28.3	255.80	26	256.94	251.50	2.3	24,544	0.01%
2023/12/08	61.2	266.51	17	262.94	258.50	44.1	24,567	0.18%
2023/12/07	15.1	251.79	8.1	252.66	259.50	7	24,442	0.03%
2023/12/06	10	240.25	27	236.31	243.50	-17	24,601	-0.07%
2023/12/05	6.2	230.33	5	231.60	228.50	1.2	24,768	0.00%
2023/12/04	27.2	241.93	26	242.19	236.00	1.2	25,017	0.00%
2023/12/01	22.1	245.89	21	246.52	246.00	1.1	25,087	0.00%
2023/11/30	7.1	246.68	2.2	248.52	250.00	4.9	25,309	0.02%
2023/11/29	8.2	243.85	5.1	240.13	243.50	3.1	25,290	0.01%
2023/11/28	7.1	232.46	4	231.50	235.00	3.1	25,443	0.01%
2023/11/27	14	231.07	12	234.33	230.00	2	26,463	0.01%
2023/11/24	9	233.56	6	234.08	232.00	3	26,978	0.01%
2023/11/22	48.1	235.10	47	233.33	233.50	1.1	27,809	0.00%
2023/11/21	14	239.68	10.1	241.23	244.00	3.9	27,996	0.01%
2023/11/20	28	230.70	25	231.50	233.00	3	28,514	0.01%
2023/11/17	27.1	231.39	27	231.00	230.50	0.1	28,784	0.00%
2023/11/16	8	230.94	11	232.64	233.00	-3	29,414	-0.01%
2023/11/15	74.1	233.27	67.2	229.12	228.50	6.9	29,340	0.02%
2023/11/14	17.1	226.51	20	227.18	229.50	-3	29,350	-0.01%
2023/11/13	23	227.09	21	230.74	225.50	2	29,605	0.01%
2023/11/10	11	229.09	1	229.50	230.50	10	29,695	0.03%
2023/11/09	76	230.16	81.4	229.64	231.00	-5.4	29,822	-0.02%
2023/11/08	14	226.71	7	226.43	224.50	7	29,683	0.02%
2023/11/07	30	217.53	29.1	218.78	220.50	0.9	29,783	0.00%
2023/11/06	41.1	218.79	42.2	220.58	220.00	-1.1	30,121	0.00%
2023/11/03	10.3	225.00	7	225.43	220.50	3.3	30,274	0.01%
2023/11/02	5.2	228.09	2.1	229.83	226.50	3.1	30,540	0.01%
2023/11/01	0	219.00	0	0.00	221.00	0	30,490	0.00%
2023/10/31	9	227.92	8.1	230.84	217.50	1	30,708	0.00%
2023/10/30	42	233.81	41	234.19	232.50	1	30,679	0.00%
2023/10/27	0.2	235.25	0	0.00	235.50	0.2	30,856	0.00%
2023/10/26	4.1	232.78	3	233.00	232.00	1.1	31,051	0.00%
2023/10/25	5.1	247.29	4	247.13	245.50	1.1	31,115	0.00%
2023/10/24	5	241.90	4	243.38	247.00	1	31,257	0.00%
2023/10/23	5	243.30	4	242.13	239.00	1	31,608	0.00%
2023/10/20	4	238.50	1	243.50	241.50	3	32,203	0.01%
2023/10/19	3	243.68	4	243.50	243.00	-1	32,573	0.00%
2023/10/18	4.3	254.34	3	256.17	246.00	1.3	33,002	0.00%
2023/10/17	9	264.66	7	265.21	261.50	2	32,569	0.01%
2023/10/16	2.1	267.96	2	272.00	265.50	0.1	32,685	0.00%
2023/10/13	46.3	278.44	48	270.75	271.00	-1.7	33,080	-0.01%
2023/10/12	33.1	283.34	31.3	284.37	284.50	1.8	32,909	0.01%
2023/10/11	52.6	290.39	13	281.15	274.00	39.6	33,130	0.12%
2023/10/06	3	292.83	4	291.63	289.50	-1	33,267	0.00%
2023/10/05	2	288.24	2	287.75	288.00	0	33,634	0.00%
2023/10/04	18	287.19	17.3	288.02	287.50	0.7	33,823	0.00%
2023/10/03	2	290.25	2.1	290.62	290.00	-0.1	34,036	0.00%
2023/10/02	10.2	292.99	9	293.83	290.00	1.2	34,069	0.00%
2023/09/28	35.2	287.19	35	283.99	281.50	0.2	33,874	0.00%
2023/09/27	5	280.62	5.6	281.32	284.50	-0.6	33,745	0.00%
2023/09/26	7	279.50	7.1	280.08	275.50	0	33,843	0.00%
2023/09/25	46	275.09	51	276.27	274.50	-5	33,822	-0.01%
2023/09/22	39.1	270.17	37	270.35	279.00	2.1	33,668	0.01%
2023/09/21	11.1	267.79	20	261.60	268.50	-8.9	33,359	-0.03%
2023/09/20	9.1	261.47	10	260.95	263.50	-0.9	33,008	0.00%
2023/09/19	4	262.36	4	255.50	253.50	0	32,760	0.00%
2023/09/18	4	261.00	6.1	260.73	260.00	-2.1	32,765	-0.01%
2023/09/15	63.1	274.77	60	271.50	271.50	3.1	32,493	0.01%
2023/09/14	7.1	278.56	7	278.93	278.00	0.1	32,446	0.00%
2023/09/13	28	268.68	29	267.40	267.50	-1	32,186	0.00%
2023/09/12	47.1	273.27	47	270.82	270.50	0.1	32,289	0.00%
2023/09/11	29.7	286.66	33	280.41	279.50	-3.3	32,135	-0.01%
2023/09/08	18.1	315.62	13	310.15	307.50	5.1	31,678	0.02%
2023/09/07	6	306.92	11	308.00	314.50	-5	31,645	-0.02%
2023/09/06	10	312.10	6	306.76	306.50	4	31,971	0.01%
2023/09/05	7.2	317.03	9	311.11	311.00	-1.8	32,151	-0.01%
2023/09/04	9.1	321.62	8.1	319.99	316.00	1	31,990	0.00%
2023/09/01	14.3	339.82	15	336.87	323.00	-0.7	32,027	0.00%
2023/08/31	51	344.81	45	347.17	341.00	6	31,778	0.02%
2023/08/30	41	366.66	43.2	367.03	354.00	-2.2	31,011	-0.01%
2023/08/29	88.1	349.11	89.2	354.89	354.00	-1	31,023	0.00%
2023/08/28	6	344.92	6	347.75	345.00	0	30,750	0.00%
2023/08/25	35.2	342.24	42.1	348.25	342.50	-6.9	30,385	-0.02%
2023/08/24	75.4	344.50	83.7	350.19	354.00	-8.3	30,075	-0.03%
2023/08/23	4.1	333.24	6	332.08	334.50	-2	29,494	-0.01%
2023/08/22	7.1	333.80	14.3	336.59	335.50	-7.2	30,070	-0.02%
2023/08/21	13	314.46	13	309.88	310.50	0	29,770	0.00%
2023/08/18	29.1	326.31	36.1	322.30	312.00	-6.9	29,911	-0.02%
2023/08/17	49.5	328.85	40	330.59	331.00	9.5	29,649	0.03%
2023/08/16	5.1	318.95	4	314.25	334.50	1	29,316	0.00%
2023/08/15	31.1	310.94	31.1	313.87	316.00	0	29,189	0.00%
2023/08/14	35	290.80	33	292.85	296.00	2	29,144	0.01%
2023/08/11	10.1	303.46	12.2	300.45	300.50	-2.2	29,103	-0.01%
2023/08/10	37.1	304.37	29	306.69	296.00	8.1	28,971	0.03%
2023/08/09	48.1	333.82	44	335.15	328.50	4.1	28,392	0.01%
2023/08/08	21	341.86	11.1	336.67	333.50	9.9	27,833	0.04%
2023/08/07	8	326.69	27.1	323.49	336.50	-19.1	27,317	-0.07%
2023/08/04	26.2	308.11	26.1	309.85	306.00	0.1	27,098	0.00%
2023/08/02	22.1	318.96	5.5	301.54	297.00	16.6	26,783	0.06%
2023/08/01	1.1	309.33	1.1	311.78	319.00	0	26,423	0.00%
2023/07/31	4.1	350.95	6.1	347.98	314.00	-2	26,171	-0.01%
2023/07/28	1.1	345.93	4.1	344.43	347.50	-3.1	25,871	-0.01%
2023/07/27	5.1	337.49	3	331.35	332.00	2.1	25,518	0.01%
2023/07/26	39.6	340.67	36	344.04	333.00	3.6	25,212	0.01%
2023/07/25	39.5	367.88	30.2	366.07	352.50	9.3	24,586	0.04%
2023/07/24	14.8	334.37	21	333.27	354.50	-6.2	23,766	-0.03%
2023/07/21	23.2	309.26	21.3	312.98	322.50	1.9	23,010	0.01%
2023/07/20	0	305.50	6	303.08	305.00	-6	22,300	-0.03%
2023/07/19	34	307.91	32	312.16	298.50	2	22,068	0.01%
2023/07/18	8	311.56	6	302.82	312.50	2	21,625	0.01%
2023/07/17	4.2	297.86	1	303.00	293.50	3.2	20,944	0.02%
2023/07/14	12	297.58	14	294.75	296.00	-2	20,668	-0.01%
2023/07/13	7.2	315.74	4.1	321.99	295.50	3.1	20,034	0.02%
2023/07/12	7	290.36	10	295.95	304.00	-3	19,203	-0.02%
2023/07/11	21	277.26	21	278.36	276.50	0	18,647	0.00%
2023/07/10	2.1	270.13	4.3	273.51	273.50	-2.2	18,304	-0.01%
2023/07/07	32	258.29	32	259.50	261.00	0	17,909	0.00%
2023/07/06	13	264.58	32	267.42	264.00	-19	17,667	-0.11%
2023/07/05	47.2	267.28	25	267.06	265.00	22.2	17,349	0.13%
2023/07/04	5.1	255.27	7.1	258.07	272.50	-2	16,996	-0.01%
2023/07/03	25.3	251.76	27.4	253.78	248.00	-2.1	16,641	-0.01%
2023/06/30	39	231.80	63	237.16	243.50	-24	16,329	-0.15%
2023/06/29	25.1	232.50	0	0.00	233.00	25.1	16,120	0.16%
2023/06/28	67.2	233.57	67	235.75	227.00	0.2	15,875	0.00%
2023/06/27	2.1	235.17	2	233.25	233.00	0.1	15,635	0.00%
2023/06/26	3.1	252.27	0.1	252.00	243.50	3	15,298	0.02%
2023/06/21	1.2	258.97	4	257.13	260.00	-2.8	15,061	-0.02%
2023/06/20	2	254.75	2	253.50	256.00	0	14,909	0.00%
2023/06/19	2	250.76	0	0.00	252.50	2	14,742	0.01%
2023/06/16	2	257.25	6	254.25	254.50	-4	14,558	-0.03%
2023/06/15	1	246.00	0	0.00	246.00	1	14,123	0.01%
2023/06/14	2	243.50	1	242.00	242.50	1	13,790	0.01%
2023/06/13	3	246.17	6	244.00	245.00	-3	13,545	-0.02%
2023/06/12	22	249.20	18	247.28	243.00	4	13,144	0.03%
2023/06/09	11	230.55	13	235.54	240.50	-2	12,421	-0.02%
2023/06/08	1	220.50	0	0.00	219.00	1	11,937	0.01%
2023/06/07	6	216.33	7.1	219.91	224.50	-1.1	11,744	-0.01%
2023/06/05	4	206.63	5	209.58	211.50	-1	11,220	-0.01%
2023/06/02	0	202.50	4.9	197.69	203.00	-4.8	10,857	-0.04%
2023/06/01	1.1	189.89	4	188.88	190.50	-2.9	10,204	-0.03%
2023/05/31	3	187.33	1.4	185.71	186.50	1.6	9,895	0.02%
2023/05/30	1	181.00	0	0.00	184.50	1	9,695	0.01%
2023/05/29	4	185.13	3	185.50	186.00	1	9,462	0.01%
2023/05/26	19	191.05	19	186.68	185.00	0	9,012	0.00%
2023/05/25	7	178.43	9.8	180.69	180.00	-2.8	8,182	-0.03%
2023/05/24	2	164.25	2	165.75	165.00	0	7,686	0.00%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/22	0.3	161.50	0	161.50	161.50	0.2	7,261	0.00%
2023/05/19	2	160.24	12.4	161.91	164.00	-10.4	7,143	-0.15%
2023/05/18	0	0.00	2	154.73	159.50	-2	6,904	-0.03%
2023/05/17	2	148.25	5.9	149.54	149.50	-3.9	6,508	-0.06%
2023/05/16	4	143.00	11	142.91	144.50	-7	6,089	-0.12%
2023/05/15	1	138.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	4	140.00	4	141.50	141.00	0	5,621	0.00%
2023/05/10	7.1	135.81	5	140.00	139.50	2.1	5,636	0.04%
2023/05/09	1	136.50	16	139.28	139.00	-15	5,615	-0.27%
2023/05/08	2	137.25	1	135.00	135.00	1	5,574	0.02%
2023/05/04	3	136.00	0.1	135.50	136.00	2.9	5,687	0.05%
2023/04/28	0.1	132.00	0	132.00	131.00	0.1	5,875	0.00%
2023/04/24	0	0.00	0	133.00	135.00	0	5,966	0.00%
2023/04/18	0.1	135.00	2	136.50	135.50	-1.9	6,115	-0.03%
2023/04/17	0	0.00	2.1	134.98	135.00	-2.1	6,169	-0.03%
2023/04/14	0	0.00	2.1	133.50	134.50	-2.1	6,224	-0.03%
2023/04/13	0.1	132.00	1	133.00	132.00	-0.9	6,302	-0.01%
2023/04/10	1	136.50	1	133.01	136.50	0	6,250	0.00%
2023/04/07	0	134.00	0	135.50	134.00	0	6,227	0.00%
2023/03/31	2	133.25	19	133.00	133.50	-17	6,146	-0.28%
2023/03/30	1.2	132.98	2	132.75	133.00	-0.8	6,240	-0.01%
2023/03/29	1	129.50	1.2	129.50	130.00	-0.2	6,253	0.00%
2023/03/28	0.5	125.50	2	127.50	128.00	-1.5	6,421	-0.02%
2023/03/27	0	0.00	1	127.50	128.00	-1	6,570	-0.02%
2023/03/24	0.1	129.00	0	0.00	129.00	0.1	6,994	0.00%
2023/03/23	0	0.00	5	125.30	126.00	-5	7,530	-0.07%
2023/03/22	3	123.50	4	121.88	123.50	-1	7,667	-0.01%
2023/03/16	2	119.50	2	120.50	119.50	0	7,638	0.00%
2023/03/15	1	119.00	11	119.59	119.00	-10	7,704	-0.13%
2023/03/08	1	116.52	0	0.00	117.00	1	7,802	0.01%
2023/03/06	6	118.92	0	0.00	118.50	6	7,823	0.08%
2023/03/02	7	120.00	0	119.50	120.00	7	8,078	0.09%
2023/02/23	1	121.00	2	120.25	120.50	-1	8,349	-0.01%
2023/02/22	0.5	117.00	2	116.50	117.50	-1.5	8,626	-0.02%
2023/02/21	0	0.00	2	116.50	116.50	-2	8,830	-0.02%
2023/02/16	0	0.00	1.3	120.50	121.00	-1.3	9,203	-0.01%
2023/02/15	1	118.00	0	0.00	119.00	1	9,259	0.01%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	1	120.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	6	120.75	6.1	121.56	120.00	-0.1	9,879	0.00%
2023/02/07	1	116.50	4	118.63	119.50	-3	9,880	-0.03%
2023/02/06	0	0.00	5	115.40	116.00	-5	9,766	-0.05%
2023/02/03	1	115.49	0	0.00	114.50	1	9,695	0.01%
2023/02/02	1	117.48	1	118.00	118.00	0	9,613	0.00%
2023/01/31	2	117.00	3	120.17	115.50	-1	9,642	-0.01%
2023/01/30	1	117.50	3	119.50	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	0.1	114.00	114.00	-0.1	9,451	0.00%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	1.1	114.40	114.50	-1.1	10,011	-0.01%
2023/01/10	1	113.00	4	114.12	114.50	-3	10,444	-0.03%
2023/01/09	0	0.00	1	113.50	113.50	-1	10,464	-0.01%
2023/01/06	0.1	111.50	2	112.00	112.00	-1.9	10,450	-0.02%
2023/01/05	6	110.75	11	113.00	110.50	-5	10,448	-0.05%
2023/01/04	0	0.00	0.1	111.50	112.00	-0.1	10,370	0.00%
2023/01/03	12	110.71	8.2	110.06	111.00	3.8	10,354	0.04%
2022/12/30	0.2	107.55	1	108.50	106.50	-0.8	10,334	-0.01%
2022/12/29	6	104.58	16	107.22	107.50	-10	10,358	-0.10%
2022/12/26	4	105.88	1	108.00	105.00	3	10,496	0.03%
2022/12/23	2	102.50	10	103.50	106.50	-8	10,489	-0.08%
2022/12/22	1	103.50	1	104.00	105.00	0	10,577	0.00%
2022/12/21	5	101.00	0	0.00	101.00	5	10,486	0.05%
2022/12/20	7	101.57	0	0.00	100.00	7	10,440	0.07%
2022/12/19	3.1	104.19	0	0.00	103.00	3.1	10,318	0.03%
2022/12/16	9	109.00	3.1	111.94	107.00	5.9	10,187	0.06%
2022/12/15	6	115.00	19.1	114.60	114.00	-13.1	9,893	-0.13%
2022/12/14	2	106.50	7	107.71	107.00	-5	9,425	-0.05%
2022/12/13	1	102.00	1	104.50	102.50	0	9,380	0.00%
2022/12/12	0	102.00	0	0.00	102.50	0	9,527	0.00%
2022/12/08	7	101.71	1	102.50	102.50	6	9,983	0.06%
2022/12/07	1	100.00	0	0.00	101.00	1	10,046	0.01%
2022/12/06	0.1	105.00	2	104.75	103.50	-1.9	10,246	-0.02%
2022/12/05	2	109.49	0	0.00	108.00	2	10,310	0.02%
2022/12/01	0	0.00	1	110.00	112.50	-1	10,376	-0.01%
2022/11/30	3	109.00	2	108.50	108.00	1	10,259	0.01%
2022/11/29	2	107.50	1.4	108.39	108.00	0.6	10,182	0.01%
2022/11/28	1.4	107.50	5	109.10	108.50	-3.6	10,151	-0.04%
2022/11/25	25	108.64	24.1	107.52	107.50	0.9	10,102	0.01%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	0	106.00	0	0.00	105.50	0	9,809	0.00%
2022/11/22	1	106.50	1	107.00	107.00	0	9,772	0.00%
2022/11/21	11	109.77	2.1	108.54	108.00	8.9	9,725	0.09%
2022/11/18	1	112.50	3.9	111.51	113.00	-2.9	9,512	-0.03%
2022/11/17	0.1	106.00	1	107.00	107.00	-0.9	9,089	-0.01%
2022/11/16	2	102.00	5.1	103.51	104.00	-3.1	8,886	-0.03%
2022/11/15	1	100.50	1	99.10	99.00	0	8,682	0.00%
2022/11/14	2	99.95	1	99.40	100.50	1	8,649	0.01%
2022/11/11	0	0.00	1.3	101.20	101.00	-1.3	8,571	-0.01%
2022/11/10	2	99.90	1	100.50	100.50	1	8,519	0.01%
2022/11/09	26	100.06	28	102.50	102.50	-2	8,495	-0.02%
2022/11/08	0	0.00	1	100.50	101.00	-1	8,550	-0.01%
2022/11/07	28	100.16	31.1	101.83	102.00	-3.1	8,528	-0.04%
2022/11/04	8	96.05	10.1	96.36	96.80	-2.1	8,287	-0.03%
2022/11/03	2	92.50	2	92.10	95.10	0	8,107	0.00%
2022/11/02	4	91.82	7	91.87	92.50	-3	7,989	-0.04%
2022/11/01	3	91.40	1	92.60	91.50	2	7,996	0.03%
2022/10/31	1	92.70	1	93.30	92.50	0	8,003	0.00%
2022/10/28	2.1	92.27	2	92.75	92.50	0.1	8,131	0.00%
2022/10/27	2	92.50	4.1	92.44	93.00	-2.1	8,161	-0.03%
2022/10/26	2	90.60	4.1	91.69	91.30	-2.1	8,133	-0.03%
2022/10/25	0	0.00	1	90.20	90.20	-1	8,121	-0.01%
2022/10/24	2	91.05	3	92.10	90.00	-1	8,135	-0.01%
2022/10/21	4	88.98	4	89.50	90.30	0	8,075	0.00%
2022/10/20	8	89.76	7	90.04	90.00	1	8,092	0.01%
2022/10/19	2	90.05	4	90.55	91.60	-2	8,056	-0.02%
2022/10/18	2	88.90	3	89.83	89.30	-1	7,844	-0.01%
2022/10/17	1	79.00	1	79.40	83.10	0	7,549	0.00%
2022/10/13	3	83.93	3	83.40	82.90	0	7,723	0.00%
2022/10/11	1	82.40	1	83.70	82.90	0	7,973	0.00%
2022/10/07	5	85.84	3	86.57	84.80	2	7,914	0.03%
2022/10/06	2	90.70	1	91.80	89.00	1	7,802	0.01%
2022/10/04	1	91.00	0	0.00	90.70	1	7,749	0.01%
2022/09/30	3	87.77	1	88.90	88.30	2	7,713	0.03%
2022/09/29	2	89.20	2	89.70	88.90	0	7,691	0.00%
2022/09/28	2	88.95	3	90.13	88.40	-1	7,664	-0.01%
2022/09/27	1	88.60	1	89.90	89.00	0	7,667	0.00%
2022/09/26	0.1	89.20	0	0.00	89.20	0.1	7,668	0.00%
2022/09/23	0	0.00	1	92.70	92.20	-1	7,904	-0.01%
2022/09/22	2	91.00	3	91.03	93.00	-1	7,956	-0.01%
2022/09/21	1	90.00	1	90.30	90.00	0	7,830	0.00%
2022/09/20	1	95.50	0	0.00	93.20	1	7,646	0.01%
2022/09/19	4	95.68	7	95.51	95.30	-3	7,475	-0.04%
2022/09/16	11.3	95.70	11	96.11	93.70	0.3	7,292	0.00%
2022/09/15	2	95.45	8	95.86	95.50	-6	7,172	-0.08%
2022/09/14	5	91.16	4	91.35	91.00	1	6,920	0.01%
2022/09/13	34	93.91	40.1	94.23	92.90	-6.1	6,768	-0.09%
2022/09/12	1.1	90.33	5.2	90.39	91.10	-4.1	6,573	-0.06%
2022/09/08	2	84.55	4.4	84.86	86.20	-2.4	6,484	-0.04%
2022/09/07	0	80.60	1	81.00	80.30	-1	6,467	-0.02%
2022/09/06	0	0.00	1	81.60	81.20	-1	6,615	-0.02%
2022/09/05	2	83.51	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	2	85.15	85.10	-2	6,708	-0.03%
2022/09/01	0	84.20	0	0.00	83.90	0	6,762	0.00%
2022/08/29	0	85.00	0	0.00	84.80	0	6,829	0.00%
2022/08/26	0	0.00	8	86.73	87.00	-8	6,799	-0.12%
2022/08/25	0	0.00	1	85.20	85.70	-1	6,768	-0.01%
2022/08/24	1	84.00	0	0.00	83.50	1	6,749	0.01%
2022/08/22	0	86.70	0	0.00	85.00	0	6,893	0.00%
2022/08/19	2	87.30	10	87.70	87.10	-8	6,903	-0.12%
2022/08/18	1	85.50	14	86.89	86.90	-13	6,890	-0.19%
2022/08/17	0	0.00	5	85.40	85.30	-5	6,838	-0.07%
2022/08/16	16.1	84.14	2	83.80	83.60	14.1	6,825	0.21%
2022/08/15	3	85.33	0	0.00	85.20	3	6,797	0.04%
2022/08/12	20	82.49	2	81.05	82.80	18	6,669	0.27%
2022/08/11	0	0.00	6	80.42	80.30	-6	6,549	-0.09%
2022/08/10	1	79.40	0	0.00	79.30	1	6,543	0.02%
2022/08/09	6	79.73	0	0.00	79.90	6	6,553	0.09%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/05	1.1	80.51	0	0.00	80.60	1.1	6,588	0.02%
2022/08/04	2	80.35	0	0.00	79.60	2	6,598	0.03%
2022/08/03	10	92.22	2	92.00	92.30	8	6,507	0.12%
2022/08/02	0	0.00	1	91.80	92.20	-1	6,427	-0.02%
2022/07/29	2	90.65	1	92.20	91.40	1	6,304	0.02%
2022/07/28	1.2	91.24	0	0.00	90.70	1.2	6,307	0.02%
2022/07/26	1.1	90.57	0	0.00	89.80	1.1	6,222	0.02%
2022/07/22	0	0.00	2	96.10	95.30	-2	6,050	-0.03%
2022/07/21	3	97.00	1	98.00	97.90	2	5,927	0.03%
2022/07/20	0	0.00	1	95.70	96.80	-1	5,880	-0.02%
2022/07/19	11	94.53	4	94.80	93.80	7	5,812	0.12%
2022/07/18	1	91.80	0	0.00	91.80	1	5,674	0.02%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/12	2	83.58	2	83.35	83.40	0	5,872	0.00%
2022/07/11	2	88.40	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	2	89.00	89.30	-2	5,914	-0.03%
2022/07/07	2	86.80	0	0.00	86.70	2	5,950	0.03%
2022/07/06	0	0.00	0.1	88.00	86.00	-0.1	6,044	0.00%
2022/07/04	0	0.00	7	82.37	83.40	-7	6,076	-0.12%
2022/07/01	8	82.30	1.2	82.27	81.50	6.8	6,107	0.11%
2022/06/30	0.1	88.40	0	0.00	88.70	0.1	5,859	0.00%
2022/06/29	1	91.00	0.1	91.60	92.00	1	5,812	0.02%
2022/06/27	0	0.00	1	95.50	95.30	-1	5,842	-0.02%
2022/06/16	2.5	99.22	0	0.00	98.80	2.5	6,177	0.04%
2022/06/15	9.5	101.58	10	100.00	100.00	-0.5	6,163	-0.01%
2022/06/14	1.1	102.64	0	0.00	104.00	1.1	6,154	0.02%
2022/06/13	10.2	106.00	11	106.41	106.00	-0.8	6,167	-0.01%
2022/06/10	1	110.00	0.1	111.00	109.50	0.9	6,272	0.01%
2022/06/09	2	114.25	0	0.00	114.00	2	6,453	0.03%
2022/06/07	0	0.00	2	114.00	114.00	-2	6,811	-0.03%
2022/05/31	0.1	113.00	1	111.50	113.00	-0.9	7,306	-0.01%
2022/05/30	4.2	112.28	4	113.25	112.50	0.2	7,376	0.00%
2022/05/27	0	0.00	3	108.33	108.00	-3	7,348	-0.04%
2022/05/23	0	106.50	0	0.00	105.50	0	7,936	0.00%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	0.1	108.50	0	0.00	109.00	0.1	8,269	0.00%
2022/05/16	0	108.50	0	0.00	107.50	0	8,507	0.00%
2022/05/13	0	0.00	1	107.50	108.00	-1	8,587	-0.01%
2022/05/11	6	106.58	0	0.00	106.00	6	8,893	0.07%
2022/05/10	1	107.50	2	108.26	110.00	-1	8,902	-0.01%
2022/05/06	0	112.00	0	0.00	111.50	0	9,231	0.00%
2022/05/05	1.1	115.98	0	0.00	114.50	1.1	9,365	0.01%
2022/05/04	13	114.62	10	115.00	115.00	3	9,416	0.03%
2022/04/29	2	110.25	3	110.33	108.50	-1	9,485	-0.01%
2022/04/26	0	0.00	0.1	108.50	108.50	-0.1	9,599	0.00%
2022/04/22	1	113.00	0	0.00	111.50	1	9,530	0.01%
2022/04/20	2	114.51	3	116.00	116.00	-1	9,565	-0.01%
2022/04/18	2	110.50	0	0.00	111.00	2	9,657	0.02%
2022/04/15	2	113.25	0	0.00	112.50	2	9,847	0.02%
2022/04/14	1	115.01	1	117.00	114.50	0	10,028	0.00%
2022/04/13	4	116.50	0	116.00	116.00	4	10,073	0.04%
2022/04/12	1.1	116.06	0.4	117.50	117.00	0.7	10,092	0.01%
2022/04/11	2	119.03	0.5	120.00	119.50	1.5	10,188	0.02%
2022/04/08	0.1	122.00	0	122.00	122.50	0.1	10,174	0.00%
2022/04/07	1.2	122.83	0	0.00	122.50	1.2	10,113	0.01%
2022/04/06	0	128.00	0	0.00	127.50	0	10,048	0.00%
2022/04/01	1	128.03	1	127.50	130.50	0	10,021	0.00%
2022/03/31	12	130.00	1.5	130.47	130.00	10.5	10,067	0.10%
2022/03/30	3.1	129.51	0.5	131.00	130.00	2.6	10,111	0.03%
2022/03/29	2	132.00	5.4	131.96	131.00	-3.4	10,208	-0.03%
2022/03/28	4	129.88	0	0.00	131.50	4	10,345	0.04%
2022/03/25	3.1	130.02	2	131.25	130.50	1.1	10,598	0.01%
2022/03/24	8	128.75	2	129.00	129.50	6	10,745	0.06%
2022/03/23	3	129.33	0	0.00	129.00	3	10,883	0.03%
2022/03/22	3.2	127.16	3	126.83	128.50	0.2	11,334	0.00%
2022/03/21	9.2	131.26	0	0.00	131.00	9.2	11,369	0.08%
2022/03/18	3	128.67	2.9	131.16	130.50	0.1	11,535	0.00%
2022/03/17	1.2	129.71	1	131.00	130.50	0.2	12,011	0.00%
2022/03/16	0.2	127.00	0	0.00	127.00	0.2	12,303	0.00%
2022/03/15	4.1	127.63	1	129.00	126.00	3.1	12,771	0.02%
2022/03/14	2	129.00	1	129.50	130.50	1	13,145	0.01%
2022/03/11	5.1	133.23	14	132.04	133.00	-8.9	13,092	-0.07%
2022/03/10	3	139.33	4	141.25	138.50	-1	13,162	-0.01%
2022/03/09	4	136.13	2	134.75	136.00	2	13,254	0.02%
2022/03/08	1.1	135.27	31	135.50	135.50	-29.9	13,304	-0.22%
2022/03/07	4	140.63	0	0.00	139.50	4	13,326	0.03%
2022/03/04	13	149.00	14	146.21	148.00	-1	13,289	-0.01%
2022/03/03	1	148.00	2	148.25	148.50	-1	13,403	-0.01%
2022/03/02	14.1	145.75	0	0.00	146.00	14.1	13,442	0.10%
2022/03/01	1	146.00	19.1	145.11	145.50	-18.1	13,445	-0.13%
2022/02/25	21.3	142.17	3	140.50	140.00	18.3	13,345	0.14%
2022/02/24	6	142.17	17.1	141.16	141.00	-11.1	13,363	-0.08%
2022/02/23	15	143.80	8	142.44	148.00	7	13,405	0.05%
2022/02/22	20	140.95	25	140.62	140.00	-5	13,560	-0.04%
2022/02/21	2	148.25	0	0.00	147.50	2	13,689	0.01%
2022/02/18	8.1	150.33	6	152.00	152.50	2.1	13,886	0.02%
2022/02/17	7.1	151.94	6	152.50	152.50	1.1	14,252	0.01%
2022/02/16	7.5	152.63	6	152.33	151.50	1.5	14,789	0.01%
2022/02/15	0	0.00	1	151.50	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	7	150.57	5	151.10	148.00	2	16,225	0.01%
2022/02/10	6	150.75	8	151.00	150.00	-2	16,909	-0.01%
2022/02/09	8	154.00	8	152.50	152.50	0	17,851	0.00%
2022/02/08	9.1	149.35	17.1	151.13	152.50	-8	18,397	-0.04%
2022/02/07	1.1	144.73	5.3	142.69	146.00	-4.2	18,438	-0.02%
2022/01/26	20.3	139.39	14	138.50	137.50	6.3	18,851	0.03%
2022/01/25	2	141.25	4	142.00	142.00	-2	19,252	-0.01%
2022/01/24	3	136.83	4	139.50	140.00	-1	19,863	-0.01%
2022/01/21	1	140.01	0	0.00	141.00	1	20,164	0.01%
2022/01/20	0	142.00	0	0.00	142.00	0	20,174	0.00%
2022/01/19	2	141.51	1.8	143.50	143.50	0.2	20,165	0.00%
2022/01/18	1	142.50	1	144.00	143.00	0	20,268	0.00%
2022/01/17	1	139.50	1	141.50	140.50	0	20,318	0.00%
2022/01/14	0	0.00	0.1	136.50	138.50	-0.1	20,520	0.00%
2022/01/13	1	140.98	2.1	139.06	139.50	-1.1	21,100	-0.01%
2022/01/12	1	144.00	3	141.33	142.00	-2	21,156	-0.01%
2022/01/11	5	141.50	2	141.76	141.00	3	21,319	0.01%
2022/01/10	3	137.00	4	138.75	149.00	-1	21,764	0.00%
2022/01/07	7.1	148.21	4	146.00	147.50	3.1	21,736	0.01%
2022/01/06	1	151.05	4	152.88	154.50	-3	21,802	-0.01%
2022/01/05	1	154.00	3	154.50	154.00	-2	22,262	-0.01%
2022/01/04	1	152.51	12	153.50	152.50	-11	23,353	-0.05%
2021/12/30	16	154.40	13.3	153.62	155.50	2.7	24,047	0.01%
2021/12/29	10	154.00	13	153.96	154.00	-3	24,031	-0.01%
2021/12/27	4	157.24	1	155.00	155.00	3	24,009	0.01%
2021/12/24	2.3	155.15	5.3	155.09	156.00	-3	23,957	-0.01%
2021/12/23	4	155.62	2	155.50	155.00	2	23,949	0.01%
2021/12/22	8	156.19	8	157.63	157.00	0	23,896	0.00%
2021/12/21	1	151.00	7.1	153.31	155.00	-6.1	23,739	-0.03%
2021/12/20	10	156.45	6	154.50	153.50	4	23,512	0.02%
2021/12/17	0	154.50	2	154.75	154.50	-2	23,365	-0.01%
2021/12/16	34	158.62	15	161.93	158.00	19	23,232	0.08%
2021/12/15	6	153.00	3.1	153.34	152.50	2.9	22,701	0.01%
2021/12/14	7	153.86	4.4	153.64	151.50	2.6	22,456	0.01%
2021/12/13	16.2	158.36	33.3	159.72	160.00	-17.2	22,105	-0.08%
2021/12/10	17.4	148.77	48.2	150.71	152.50	-30.8	21,555	-0.14%
2021/12/09	43.4	146.64	19	147.45	148.00	24.4	21,107	0.12%
2021/12/08	4	141.75	24	140.42	142.50	-20	20,581	-0.10%
2021/12/07	13	133.35	9	133.56	132.50	4	20,071	0.02%
2021/12/06	16	134.66	3	134.50	134.50	13	19,908	0.07%
2021/12/03	0	0.00	7.1	139.10	141.00	-7.1	19,687	-0.04%
2021/12/02	2	136.50	1	137.03	136.50	1	19,627	0.00%
2021/12/01	9.1	136.57	2	135.75	139.00	7.1	19,526	0.04%
2021/11/30	18.1	136.89	8	138.00	136.00	10.1	19,466	0.05%
2021/11/29	11	129.50	5	130.01	132.00	6	19,444	0.03%
2021/11/26	4	132.87	1	133.00	135.00	3	19,377	0.02%
2021/11/25	7	134.86	6	134.33	134.00	1	19,277	0.01%
2021/11/24	11	133.86	1	134.00	134.00	10	19,241	0.05%
2021/11/23	7	134.86	23	134.07	134.50	-16	19,141	-0.08%
2021/11/22	25	138.98	37	137.92	138.00	-12	18,983	-0.06%
2021/11/19	22	140.48	29	140.17	141.00	-7	18,878	-0.04%
2021/11/18	29	140.36	18	139.92	138.50	11	18,774	0.06%
2021/11/17	17	137.97	9.2	139.16	143.00	7.8	18,459	0.04%
2021/11/16	4.2	139.62	13	140.15	140.50	-8.9	18,248	-0.05%
2021/11/15	64	138.31	32.1	136.85	136.00	31.9	17,904	0.18%
2021/11/12	7	132.64	34	135.99	135.50	-27	17,418	-0.15%
2021/11/11	19.1	138.01	10	137.60	137.00	9.1	16,805	0.05%
2021/11/10	29	137.12	43	138.10	139.00	-14	16,617	-0.08%
2021/11/09	62.4	136.35	40	135.60	136.50	22.4	16,104	0.14%
2021/11/08	30	131.83	46.4	130.95	133.50	-16.4	15,262	-0.11%
2021/11/05	26	125.42	11.5	125.06	124.00	14.5	14,409	0.10%
2021/11/04	9.3	123.37	3.2	122.26	121.00	6.1	13,781	0.04%
2021/11/03	4.5	121.33	11	121.55	123.00	-6.5	13,598	-0.05%
2021/11/02	5	120.70	11.4	119.56	118.50	-6.4	13,020	-0.05%
2021/11/01	35	117.71	47.1	118.83	119.50	-12.1	12,583	-0.10%
2021/10/29	5.1	110.25	13	110.31	112.50	-7.9	11,904	-0.07%
2021/10/28	4	107.63	3	107.83	107.50	1	11,594	0.01%
2021/10/27	0.1	107.50	1	107.50	108.00	-0.9	11,525	-0.01%
2021/10/26	1	105.50	0	0.00	105.50	1	11,465	0.01%
2021/10/25	0	0.00	2	104.00	104.00	-2	11,395	-0.02%
2021/10/22	0	0.00	2.5	106.00	105.00	-2.5	11,377	-0.02%
2021/10/21	21	113.60	16	110.16	106.50	5	11,294	0.04%
2021/10/20	3.1	109.48	3	110.67	110.00	0.1	10,860	0.00%
2021/10/19	4	108.50	5	109.90	110.00	-1	10,784	-0.01%
2021/10/18	36.5	110.87	31	107.85	107.00	5.5	10,665	0.05%
2021/10/15	0	0.00	2	105.75	107.00	-2	10,137	-0.02%
2021/10/14	5	105.10	10	104.95	104.50	-5	9,964	-0.05%
2021/10/13	25	105.90	21	105.12	107.00	4	9,776	0.04%
2021/10/12	44.4	104.51	39	104.26	105.00	5.4	9,222	0.06%
2021/10/08	10	96.44	15.3	98.92	100.50	-5.3	8,078	-0.07%
2021/10/07	1	90.00	6.2	91.64	91.80	-5.2	7,290	-0.07%
2021/10/05	2	84.20	0	0.00	84.90	2	7,486	0.03%
2021/10/01	0	0.00	1	85.10	86.00	-1	7,741	-0.01%
2021/09/30	3	85.33	4	86.85	86.80	-1	7,810	-0.01%
2021/09/29	4	86.88	4.1	87.20	86.90	-0.1	7,877	0.00%
2021/09/28	2	89.60	0	0.00	89.70	2	7,928	0.03%
2021/09/27	0	0.00	2	91.20	90.50	-2	7,945	-0.03%
2021/09/24	2	92.50	0	0.00	92.10	2	7,949	0.03%
2021/09/23	10.1	92.05	22	92.59	93.00	-12	7,945	-0.15%
2021/09/22	26	91.03	10	91.00	91.00	16	7,995	0.20%
2021/09/17	0	0.00	1	91.00	91.10	-1	8,137	-0.01%
2021/09/13	1	90.50	2.4	91.25	90.10	-1.4	8,842	-0.02%
2021/09/10	1	89.00	1	90.20	90.30	0	9,126	0.00%
2021/09/09	3	89.20	4	88.28	89.90	-1	9,546	-0.01%
2021/09/08	11	88.93	1	89.10	87.70	10	9,669	0.10%
2021/09/07	29	92.35	28	91.37	91.30	1	9,625	0.01%
2021/09/01	0	0.00	3	88.90	91.50	-3	9,567	-0.03%
2021/08/31	0	0.00	1	86.00	87.80	-1	9,523	-0.01%
2021/08/30	1	85.30	0	85.70	85.30	1	9,551	0.01%
2021/08/26	1	86.00	0	0.00	86.00	1	9,584	0.01%
2021/08/25	0	0.00	1	86.70	87.20	-1	9,663	-0.01%
2021/08/24	33	86.15	30	86.27	86.20	3	9,735	0.03%
2021/08/23	0	83.30	5	83.14	83.20	-5	9,652	-0.05%
2021/08/20	3	82.20	0.4	82.20	81.50	2.6	9,748	0.03%
2021/08/19	5	83.52	2	83.60	83.10	3	9,724	0.03%
2021/08/18	5	84.16	3.1	84.63	86.40	1.9	9,819	0.02%
2021/08/17	0.1	88.50	0	87.80	85.60	0.1	10,014	0.00%
2021/08/16	2	88.67	0	0.00	88.10	2	10,070	0.02%
2021/08/12	2.1	91.57	2	92.85	94.60	0.1	10,641	0.00%
2021/08/11	2	95.20	24.4	93.13	92.80	-22.4	10,843	-0.21%
2021/08/10	6	98.50	0	0.00	97.60	6	11,111	0.05%
2021/08/09	1.5	99.61	6	99.98	99.10	-4.5	11,543	-0.04%
2021/08/06	0	0.00	4	97.40	97.90	-4	11,848	-0.03%
2021/08/05	2	97.00	1	97.60	97.20	1	12,496	0.01%
2021/08/03	2	99.00	0	0.00	98.50	2	12,714	0.02%
2021/08/02	0.1	99.70	2	99.70	99.50	-1.9	13,015	-0.01%
2021/07/30	5	100.50	0	0.00	100.00	5	13,181	0.04%
2021/07/29	2	98.90	0	0.00	98.80	2	13,315	0.02%
2021/07/28	2.1	100.50	7	99.79	99.50	-4.9	13,431	-0.04%
2021/07/27	8.4	102.17	6	102.50	101.00	2.4	13,611	0.02%
2021/07/26	0	0.00	5.1	100.80	101.00	-5.1	13,723	-0.04%
2021/07/23	0	0.00	1	97.00	97.00	-1	13,571	-0.01%
2021/07/22	2	98.60	0	0.00	97.30	2	13,652	0.01%
2021/07/21	1	98.00	1	95.90	96.10	0	13,730	0.00%
2021/07/20	0	0.00	4	99.70	98.90	-4	13,774	-0.03%
2021/07/15	2	95.58	0	0.00	97.40	2	13,973	0.01%
2021/07/13	6	98.08	0	0.00	97.20	6	14,178	0.04%
2021/07/12	12.6	99.58	3	97.53	97.60	9.6	14,447	0.07%
2021/07/09	1	101.00	0	0.00	101.00	1	14,393	0.01%
2021/07/08	17	106.12	0.5	106.60	105.50	16.5	14,472	0.11%
2021/07/07	0	0.00	1	111.50	113.00	-1	14,399	-0.01%
2021/07/06	16	113.41	9	112.44	112.50	7	14,384	0.05%
2021/07/05	3	111.00	9	111.17	111.50	-6	14,430	-0.04%
2021/07/02	3	106.83	0.1	107.00	107.00	2.9	14,340	0.02%
2021/07/01	1	108.00	1	107.50	107.00	0	14,338	0.00%
2021/06/30	6	107.00	5	107.00	107.50	1	14,348	0.01%
2021/06/29	2	108.25	0	0.00	106.50	2	14,334	0.01%
2021/06/28	5	106.00	5	108.00	110.00	0	14,388	0.00%
2021/06/25	24.1	108.83	21	110.07	108.50	3.1	14,245	0.02%
2021/06/24	0	0.00	1	113.00	112.00	-1	14,121	-0.01%
2021/06/23	3	112.33	0	0.00	110.50	3	14,188	0.02%
2021/06/22	15	113.67	1.1	116.05	111.00	13.9	14,126	0.10%
2021/06/21	12.1	120.87	4.1	120.01	118.00	8	13,793	0.06%
2021/06/18	17.2	122.95	24	123.54	125.00	-6.8	13,541	-0.05%
2021/06/17	1	113.50	5.1	114.02	116.00	-4.1	13,286	-0.03%
2021/06/16	1	112.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	0	0.00	3.1	112.54	112.50	-3.1	13,380	-0.02%
2021/06/11	0.1	111.75	1	110.50	111.00	-0.9	13,419	-0.01%
2021/06/10	4.1	113.14	8	115.38	114.00	-3.9	13,623	-0.03%
2021/06/09	2.1	114.01	2	114.25	113.50	0.1	13,743	0.00%
2021/06/08	0	0.00	1	111.50	110.50	-1	13,739	-0.01%
2021/06/07	5	107.80	3	109.50	111.50	2	13,982	0.01%
2021/06/04	2	112.50	0	0.00	112.00	2	14,326	0.01%
2021/06/03	1	113.50	13.1	111.05	114.00	-12.1	14,526	-0.08%
2021/06/02	10.1	111.75	7	111.43	110.00	3.1	14,698	0.02%
2021/06/01	15	113.97	1	111.03	113.50	14	14,626	0.10%
2021/05/31	5	109.30	4	109.75	110.00	1	14,522	0.01%
2021/05/28	4	107.88	3.3	108.10	108.00	0.7	14,490	0.00%
2021/05/27	1	102.99	3.1	104.37	105.00	-2.1	14,401	-0.01%
2021/05/26	2.3	103.37	0	103.75	103.00	2.3	14,398	0.02%
2021/05/25	0.1	107.08	3.1	106.13	106.00	-3	14,306	-0.02%
2021/05/24	3	98.00	0	0.00	99.10	3	14,150	0.02%
2021/05/21	12	98.83	15	98.70	99.60	-3	14,500	-0.02%
2021/05/20	20	102.90	5	103.60	102.00	15	14,231	0.11%
2021/05/19	16.1	116.01	18	115.47	113.00	-1.9	13,924	-0.01%
2021/05/18	26	111.86	17	112.41	115.00	9	13,880	0.06%
2021/05/17	33	106.35	27.3	106.94	106.50	5.8	13,825	0.04%
2021/05/14	30	102.03	34	104.03	100.00	-4	13,398	-0.03%
2021/05/13	15	94.90	15	95.60	97.20	0	13,010	0.00%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	6.4	116.26	3	117.50	115.50	3.4	12,296	0.03%
2021/05/10	1.1	126.18	2	126.75	128.00	-0.9	12,100	-0.01%
2021/05/07	24	123.31	21.2	121.98	122.00	2.8	11,789	0.02%
2021/05/06	8	119.25	3	118.83	120.00	5	11,685	0.04%
2021/05/05	20	125.00	25	127.22	123.50	-5	11,554	-0.04%
2021/05/04	41	124.72	32	123.48	121.50	9	11,406	0.08%
2021/05/03	19	129.08	24	130.27	125.00	-5	11,245	-0.04%
2021/04/29	2	122.25	2.4	121.59	123.00	-0.4	11,012	0.00%
2021/04/28	17.2	121.48	16	119.38	120.50	1.2	10,953	0.01%
2021/04/27	7.2	118.46	5	118.00	119.00	2.2	10,947	0.02%
2021/04/26	3.2	113.94	4	114.38	117.00	-0.8	10,762	-0.01%
2021/04/23	1	110.50	0	0.00	111.00	1	10,613	0.01%
2021/04/22	1	105.00	2	105.25	104.00	-1	10,485	-0.01%
2021/04/20	2	107.26	4.5	107.78	108.00	-2.5	10,536	-0.02%
2021/04/19	6	110.08	1	110.00	110.00	5	10,499	0.05%
2021/04/16	45	112.77	51	114.63	115.50	-6	10,319	-0.06%
2021/04/15	22	107.77	17	108.15	108.00	5	10,045	0.05%
2021/04/14	6	105.17	6	105.17	107.50	0	9,963	0.00%
2021/04/13	4	104.25	0	0.00	101.50	4	9,837	0.04%
2021/04/09	12.5	102.94	15	101.67	102.00	-2.5	9,781	-0.03%
2021/04/08	2	99.95	1	99.40	98.80	1	9,660	0.01%
2021/04/07	24	100.47	27	100.48	100.50	-3	9,626	-0.03%
2021/04/06	4	99.50	4.3	99.76	99.60	-0.3	9,614	0.00%
2021/03/31	29	98.57	27	99.71	99.80	2	9,513	0.02%
2021/03/30	25	98.20	25	96.80	96.80	0	9,388	0.00%
2021/03/29	5	97.30	3	97.70	97.50	2	9,386	0.02%
2021/03/26	0	0.00	1	96.90	97.30	-1	9,390	-0.01%
2021/03/25	0	0.00	1	94.50	94.80	-1	9,360	-0.01%
2021/03/24	27	97.74	26	95.81	95.80	1	9,397	0.01%
2021/03/23	1	95.90	0	0.00	96.70	1	9,391	0.01%
2021/03/22	3	97.42	0	96.80	97.10	3	9,377	0.03%
2021/03/19	0	96.40	1	95.62	96.80	-1	9,286	-0.01%
2021/03/18	30	96.95	31.2	96.36	96.20	-1.1	9,267	-0.01%
2021/03/17	3.2	94.19	4	95.40	93.70	-0.9	9,111	-0.01%
2021/03/16	1	93.40	2	95.15	95.50	-1	9,134	-0.01%
2021/03/15	5	95.10	7	95.31	94.70	-2	9,070	-0.02%
2021/03/12	8	94.00	12.4	93.36	93.50	-4.4	9,105	-0.05%
2021/03/11	13	94.06	14	94.94	95.80	-1	9,014	-0.01%
2021/03/10	0	0.00	4	92.30	92.40	-4	8,729	-0.05%
2021/03/09	5	90.40	4.1	89.75	90.60	0.9	8,454	0.01%
2021/03/03	0	0.00	2	84.55	84.60	-2	8,022	-0.02%
2021/03/02	1	87.10	1	87.20	85.30	0	7,980	0.00%
2021/02/26	1.2	86.60	1	86.50	87.00	0.2	7,937	0.00%
2021/02/25	0	87.60	1	88.10	88.00	-1	7,912	-0.01%
2021/02/24	3.4	88.79	3	89.33	88.20	0.4	8,013	0.00%
2021/02/23	33	90.65	36	91.44	90.20	-3	8,056	-0.04%
2021/02/22	4	86.33	9	86.96	87.80	-5	7,612	-0.07%
2021/02/19	0	0.00	1.2	84.77	85.00	-1.2	7,414	-0.02%
2021/02/18	8	85.05	3.2	84.33	85.30	4.8	7,308	0.07%
2021/02/17	4	85.00	20	83.28	85.10	-16	7,090	-0.23%
2021/02/05	0.6	79.00	1	79.80	79.10	-0.4	6,712	-0.01%
2021/02/04	0.4	78.85	0	0.00	77.00	0.4	6,653	0.01%
2021/02/02	1	77.50	3	78.00	78.10	-2	6,707	-0.03%
2021/02/01	8	76.96	2	77.20	77.20	6	6,705	0.09%
2021/01/29	0	0.00	1	78.60	78.90	-1	6,681	-0.01%
2021/01/25	1	80.40	10	80.54	80.60	-9	6,531	-0.14%
2021/01/22	0	0.00	3	78.60	78.60	-3	6,476	-0.05%
2021/01/21	2	75.40	2	75.05	76.10	0	6,645	0.00%
2021/01/20	12	77.53	0	0.00	76.00	12	7,126	0.17%
2021/01/19	0	0.00	4	79.50	79.70	-4	6,990	-0.06%
2021/01/18	3	79.30	0	0.00	79.00	3	7,009	0.04%
2021/01/15	0	0.00	1	80.10	79.90	-1	6,970	-0.01%
2021/01/14	3	80.70	1	80.70	80.60	2	6,955	0.03%
2021/01/13	3	80.70	9	81.02	81.30	-6	6,921	-0.09%
2021/01/12	8	79.49	18	79.59	79.00	-10	6,807	-0.15%
2021/01/11	0	0.00	5	79.04	79.20	-5	6,749	-0.07%
2021/01/08	0	0.00	0	78.50	79.10	0	6,695	0.00%
2021/01/07	1	76.73	1	77.50	78.20	0	6,626	0.00%
2021/01/06	4	78.53	1	77.10	77.80	3	6,613	0.05%
2021/01/05	9	78.82	1	78.90	78.90	8	6,566	0.12%
2021/01/04	0	0.00	2	78.70	78.50	-2	6,500	-0.03%
2020/12/31	2	78.05	0	0.00	77.80	2	6,519	0.03%
2020/12/25	1	76.70	1	76.40	76.60	0	6,659	0.00%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	2	76.30	0	0.00	76.30	2	6,908	0.03%
2020/12/22	1	77.50	0	77.10	76.60	1	7,019	0.01%
2020/12/21	1	78.80	0	0.00	78.50	1	7,021	0.01%
2020/12/18	4	80.03	20	80.68	80.40	-16	6,925	-0.23%
2020/12/17	3	79.73	3	79.50	79.60	0	6,819	0.00%
2020/12/16	0	0.00	2	79.10	78.80	-2	6,773	-0.03%
2020/12/15	3	77.60	3	78.00	77.60	0	6,734	0.00%
2020/12/14	2	76.95	0.1	76.90	77.10	1.9	6,662	0.03%
2020/12/11	4	77.00	19	76.35	76.90	-15	6,681	-0.22%
2020/12/10	22	78.57	17	78.34	78.30	5	6,647	0.08%
2020/12/09	7	79.84	5	80.48	80.00	2	6,642	0.03%
2020/12/08	17	82.53	10	81.95	81.80	7	6,544	0.11%
2020/12/07	1	80.60	1	79.30	81.10	0	6,359	0.00%
2020/12/04	5	79.80	0.1	80.00	80.10	4.9	6,429	0.08%
2020/12/03	1	80.20	6	80.75	80.60	-5	6,484	-0.08%
2020/12/02	3	78.90	0	0.00	78.90	3	6,501	0.05%
2020/12/01	1	78.70	0	0.00	78.80	1	6,622	0.02%
2020/11/30	6	78.60	0	0.00	78.50	6	6,923	0.09%
2020/11/27	1	79.60	0	0.00	79.50	1	7,176	0.01%
2020/11/24	6	78.72	1	78.10	78.10	5	7,298	0.07%
2020/11/23	6	80.40	5	81.00	79.90	1	7,265	0.01%
2020/11/20	4.1	79.68	4	79.83	79.50	0.1	7,224	0.00%
2020/11/19	1.1	76.01	4	77.00	75.60	-2.9	7,241	-0.04%
2020/11/17	2	74.45	0	0.00	74.70	2	7,387	0.03%
2020/11/16	0.4	74.60	0	0.00	73.90	0.4	7,636	0.01%
2020/11/13	1	72.80	0	0.00	73.60	1	7,980	0.01%
2020/11/09	0	0.00	2	73.80	73.80	-2	9,208	-0.02%
2020/11/06	1	73.10	1	72.90	72.70	0	9,255	0.00%
2020/11/05	0	0.00	1	72.30	72.00	-1	9,277	-0.01%
2020/11/03	5	71.70	0	0.00	71.60	5	9,392	0.05%
2020/11/02	0.1	71.00	0	0.00	71.70	0.1	9,475	0.00%
2020/10/30	1	71.80	1	72.00	71.80	0	9,541	0.00%
2020/10/29	5.1	70.19	3	71.33	71.30	2.1	9,498	0.02%
2020/10/28	6.2	73.46	7	72.61	71.90	-0.8	9,376	-0.01%
2020/10/23	1	79.30	0	0.00	79.10	1	9,172	0.01%
2020/10/20	2	79.05	1	79.50	79.40	1	10,003	0.01%
2020/10/16	1	76.70	0	0.00	76.00	1	10,291	0.01%
2020/10/12	1.3	75.77	0	0.00	76.00	1.3	10,497	0.01%
2020/10/08	0	0.00	3	77.53	77.20	-3	10,629	-0.03%
2020/09/30	0.3	75.80	2	75.90	75.50	-1.7	11,254	-0.02%
2020/09/29	4	78.08	1	75.80	76.30	3	11,275	0.03%
2020/09/25	1	75.40	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	77.80	0	0.00	77.60	1	11,240	0.01%
2020/09/18	0	0.00	11	81.80	82.30	-11	11,651	-0.09%
2020/09/17	0	0.00	11	81.50	81.30	-11	11,768	-0.09%
2020/09/16	0	0.00	8	82.33	80.90	-8	11,997	-0.07%
2020/09/15	0	0.00	2	81.10	81.30	-2	12,148	-0.02%
2020/09/14	2	80.95	2	81.00	80.60	0	12,192	0.00%
2020/09/11	2	77.90	3	78.00	79.20	-1	12,108	-0.01%
2020/09/10	3	78.00	0	0.00	77.60	3	12,109	0.02%
2020/09/09	4	78.10	1	77.60	79.10	3	12,167	0.02%
2020/09/08	6	78.67	1	79.70	77.60	5	12,117	0.04%
2020/09/07	4	80.50	4	79.35	79.10	0	12,086	0.00%
2020/09/04	11	82.76	1	83.70	82.80	10	12,063	0.08%
2020/09/03	8	85.30	8	84.58	85.10	0	12,021	0.00%
2020/09/02	18	83.66	3	83.30	82.60	15	11,870	0.13%
2020/09/01	5	85.78	4	86.55	85.70	1	12,056	0.01%
2020/08/31	0	0.00	2	85.85	84.90	-2	12,498	-0.02%
2020/08/28	3	86.63	0	0.00	86.20	3	12,528	0.02%
2020/08/27	0	0.00	2	88.00	89.70	-2	12,491	-0.02%
2020/08/26	4	88.70	2	88.90	88.30	2	12,498	0.02%
2020/08/25	9	87.79	11	90.02	91.50	-2	12,417	-0.02%
2020/08/24	2	85.80	4	86.10	86.60	-2	12,271	-0.02%
2020/08/21	3	84.83	3.5	85.53	85.30	-0.5	12,308	0.00%
2020/08/20	4	84.80	10	86.02	83.50	-6	12,342	-0.05%
2020/08/19	24	91.53	14	90.11	88.80	10	12,143	0.08%
2020/08/18	16	92.45	24	91.84	91.40	-8	11,859	-0.07%
2020/08/17	16	88.51	11	89.06	86.50	5	11,437	0.04%
2020/08/14	10	84.26	13	85.52	85.50	-3	11,215	-0.03%
2020/08/13	7	82.87	1	84.30	84.00	6	11,144	0.05%
2020/08/12	1	80.20	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	81.60	0	0.00	82.00	0	11,431	0.00%
2020/08/10	7	79.99	2	80.10	80.10	5	11,944	0.04%
2020/08/06	6	83.45	4	82.50	82.50	2	12,885	0.02%
2020/08/05	1	84.40	0	0.00	85.50	1	13,069	0.01%
2020/08/04	0	0.00	1	83.20	84.60	-1	13,077	-0.01%
2020/08/03	0	0.00	3	82.50	82.50	-3	13,113	-0.02%
2020/07/31	2	84.80	0	0.00	84.00	2	13,029	0.02%
2020/07/30	2	85.35	1	85.50	86.50	1	12,979	0.01%
2020/07/29	5	85.34	6	84.50	83.60	-1	12,920	-0.01%
2020/07/28	3	84.27	3	85.53	84.40	0	12,794	0.00%
2020/07/27	9	83.70	10	83.41	84.70	-1	12,699	-0.01%
2020/07/24	13	82.93	28	83.21	82.40	-15	12,506	-0.12%
2020/07/23	14	78.06	22	77.41	78.70	-8	12,017	-0.07%
2020/07/22	17	74.98	4	74.88	75.30	13	11,727	0.11%
2020/07/21	5	74.34	4	74.55	74.40	1	11,633	0.01%
2020/07/20	3	73.10	6	72.87	73.90	-3	11,496	-0.03%
2020/07/17	2	72.30	1	72.80	73.20	1	11,448	0.01%
2020/07/16	5	71.92	6	72.48	72.10	-1	11,417	-0.01%
2020/07/15	3	71.70	6	72.45	72.00	-3	11,392	-0.03%
2020/07/14	2	73.60	0	0.00	73.70	2	11,340	0.02%
2020/07/13	11	76.32	8	74.50	72.10	3	11,228	0.03%
2020/07/10	0	0.00	5	72.10	72.00	-5	11,055	-0.05%
2020/07/09	7	70.63	1	70.70	70.80	6	11,008	0.05%
2020/07/08	6	71.15	8	71.60	71.40	-2	10,907	-0.02%
2020/07/07	5	70.86	11	70.75	70.50	-6	10,759	-0.06%
2020/07/06	5	70.88	9	71.63	71.70	-4	10,716	-0.04%
2020/07/03	8	71.43	10	70.75	70.30	-2	10,669	-0.02%
2020/07/02	1	66.50	1	67.10	69.30	0	10,545	0.00%
2020/07/01	5	67.58	12	67.84	68.10	-7	10,512	-0.07%
2020/06/30	1	65.50	0	0.00	65.50	1	10,615	0.01%
2020/06/24	3	65.63	2	66.25	65.40	1	10,793	0.01%
2020/06/23	8	66.43	2	66.35	66.90	6	10,835	0.06%
2020/06/22	1	63.40	1	65.00	65.10	0	10,675	0.00%
2020/06/19	5	63.62	0	0.00	63.00	5	10,546	0.05%
2020/06/18	3	64.33	1	64.60	64.80	2	10,482	0.02%
2020/06/17	1	64.50	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.10	2	64.40	64.90	-1	10,415	-0.01%
2020/06/15	2	64.00	0	0.00	62.30	2	10,383	0.02%
2020/06/12	3	62.10	1	62.80	63.00	2	10,376	0.02%
2020/06/11	0	0.00	4	62.55	61.70	-4	10,349	-0.04%
2020/06/10	1	63.60	1	63.70	63.60	0	10,243	0.00%
2020/06/09	6	64.13	3	64.37	63.50	3	10,246	0.03%
2020/06/08	18	67.22	9	66.18	64.30	9	10,178	0.09%
2020/06/05	8	66.66	19	66.63	69.10	-11	9,742	-0.11%
2020/06/04	1	63.20	3	63.10	62.90	-2	9,343	-0.02%
2020/06/02	1	61.40	2	61.80	61.80	-1	9,274	-0.01%
2020/06/01	1	59.10	11	60.87	61.60	-10	9,252	-0.11%
2020/05/29	1	59.60	2	60.40	59.00	-1	9,246	-0.01%
2020/05/28	5	59.86	45	60.00	59.60	-40	9,175	-0.44%
2020/05/27	12	61.59	1	64.50	61.30	11	9,125	0.12%
2020/05/26	5	62.70	1	63.00	63.50	4	9,047	0.04%
2020/05/25	2	62.00	3	62.23	63.10	-1	9,010	-0.01%
2020/05/22	10	62.19	10	61.77	61.40	0	8,966	0.00%
2020/05/21	7	64.11	2	63.65	63.50	5	8,986	0.06%
2020/05/20	1	62.50	3	62.87	62.60	-2	9,153	-0.02%
2020/05/19	3	63.57	9	63.90	62.60	-6	9,248	-0.06%
2020/05/18	10	61.91	2	62.50	62.00	8	9,321	0.09%
2020/05/15	4	61.83	14	61.86	62.40	-10	9,073	-0.11%
2020/05/14	11	59.97	9	59.36	58.90	2	8,670	0.02%
2020/05/13	25	58.67	30	59.31	59.50	-5	8,548	-0.06%
2020/05/12	2	55.30	1	55.00	55.80	1	8,300	0.01%
2020/05/11	1	53.40	1	53.10	53.10	0	8,239	0.00%
2020/05/08	1	51.90	0	0.00	52.00	1	8,525	0.01%
2020/05/06	6	50.33	2	50.40	50.30	4	8,852	0.05%
2020/05/05	0	0.00	2	51.20	51.10	-2	8,853	-0.02%
2020/05/04	0	0.00	1	52.00	51.20	-1	8,888	-0.01%
2020/04/30	0	0.00	5	51.88	52.00	-5	8,884	-0.06%
2020/04/29	1	51.50	3	51.70	51.80	-2	8,872	-0.02%
2020/04/24	1	52.60	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	3	51.90	52.40	-3	9,098	-0.03%
2020/04/22	2	51.60	0	0.00	51.70	2	9,145	0.02%
2020/04/21	1	53.90	0	0.00	52.10	1	9,078	0.01%
2020/04/17	0	0.00	12	54.52	53.20	-12	8,961	-0.13%
2020/04/16	4	54.03	0	0.00	54.00	4	8,864	0.05%
2020/04/15	5	53.46	1	53.50	54.00	4	8,778	0.05%
2020/04/14	2	52.65	2	53.05	53.00	0	8,667	0.00%
2020/04/10	0	0.00	6	50.50	50.90	-6	8,574	-0.07%
2020/04/07	0	0.00	1	52.90	51.70	-1	8,548	-0.01%
2020/04/06	7	52.07	1	52.60	52.40	6	8,511	0.07%
2020/04/01	95	52.24	90	52.25	52.50	5	8,404	0.06%
2020/03/31	18	50.14	25	49.99	51.00	-7	8,180	-0.09%
2020/03/30	2	46.53	1	47.00	46.85	1	7,938	0.01%
2020/03/27	5	46.86	4	46.98	46.85	1	7,876	0.01%
2020/03/26	3	43.82	8	44.31	44.20	-5	7,753	-0.06%
2020/03/25	1	43.60	0	0.00	43.60	1	7,689	0.01%
2020/03/19	4	37.51	7	38.02	38.15	-3	7,824	-0.04%
2020/03/18	12	40.43	9	41.28	40.00	3	7,764	0.04%
2020/03/17	0	0.00	6	42.68	42.60	-6	7,660	-0.08%
2020/03/16	3	45.47	7	44.62	43.75	-4	7,611	-0.05%
2020/03/13	1	43.45	6	43.55	45.00	-5	7,560	-0.07%
2020/03/12	4	47.48	7	48.59	47.55	-3	7,448	-0.04%
2020/03/11	13	50.03	1	50.20	49.40	12	7,319	0.16%
2020/03/10	4	49.10	4	49.54	49.60	0	7,263	0.00%
2020/03/05	1	52.30	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.30	0	0.00	51.90	1	6,967	0.01%
2020/03/02	1	52.70	5	51.52	52.20	-4	6,841	-0.06%
2020/02/27	7	52.43	0	0.00	52.10	7	6,759	0.10%
2020/02/26	0	0.00	2	54.15	53.90	-2	6,686	-0.03%
2020/02/25	2	54.50	3	55.00	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	1	55.00	55.30	-1	6,702	-0.01%
2020/02/21	15	56.01	1	56.20	54.90	14	6,633	0.21%
2020/02/20	5	56.80	1	57.20	58.00	4	6,321	0.06%
2020/02/19	11	58.48	4	58.75	57.70	7	6,154	0.11%
2020/02/18	6	58.37	0	0.00	58.30	6	6,006	0.10%
2020/02/17	6	59.17	2	59.60	58.70	4	5,922	0.07%
2020/02/14	7	58.46	8	58.85	58.90	-1	5,789	-0.02%
2020/02/13	13	57.82	11	57.75	59.00	2	5,527	0.04%
2020/02/12	4	56.23	12	55.97	56.00	-8	5,085	-0.16%
2020/02/11	13	55.27	11	55.44	55.80	2	4,882	0.04%
2020/02/10	0	0.00	11	53.63	54.30	-11	4,523	-0.24%
2020/02/07	0	0.00	4	52.20	51.90	-4	4,220	-0.09%
2020/02/06	1	52.20	9	52.11	52.20	-8	4,323	-0.19%
2020/02/05	0	0.00	4	51.60	51.40	-4	4,346	-0.09%
2020/02/04	1	50.90	0	0.00	50.90	1	4,316	0.02%
2020/01/31	1	51.60	0	0.00	51.20	1	4,330	0.02%
2020/01/30	0	0.00	7.2	50.55	50.80	-7.2	4,358	-0.16%
2020/01/20	1	52.20	3	52.27	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	2	51.85	51.90	-2	4,311	-0.05%
2020/01/16	5	51.20	0	0.00	51.20	5	4,218	0.12%
2020/01/08	1	50.50	3	50.33	50.30	-2	4,419	-0.05%
2020/01/06	1	49.65	0	0.00	50.00	1	4,421	0.02%
2020/01/02	1	50.30	0	0.00	50.00	1	4,433	0.02%
2019/12/31	4	49.79	2	49.80	49.70	2	4,409	0.05%
2019/12/30	1	50.20	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.60	0	0.00	50.50	1	4,349	0.02%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/25	0	0.00	1	51.20	51.50	-1	4,386	-0.02%
2019/12/23	1	51.80	3	51.33	50.90	-2	4,519	-0.04%
2019/12/20	0	0.00	9	52.22	52.00	-9	4,684	-0.19%
2019/12/19	6	52.92	10	52.70	52.40	-4	4,869	-0.08%
2019/12/18	26	52.40	25	52.69	52.70	1	4,889	0.02%
2019/12/16	4	51.18	36	51.06	51.20	-32	4,757	-0.67%
2019/12/13	0	0.00	2	51.10	51.10	-2	4,738	-0.04%
2019/12/10	12	50.60	0	0.00	50.90	12	4,764	0.25%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/06	3	50.53	0	0.00	50.50	3	4,915	0.06%
2019/12/05	3	50.53	0	0.00	50.50	3	5,072	0.06%
2019/12/02	0	0.00	1	51.00	50.70	-1	5,346	-0.02%
2019/11/25	1	51.40	0	0.00	51.40	1	5,592	0.02%
2019/11/21	0	0.00	1	52.00	51.80	-1	5,816	-0.02%
2019/11/20	1	50.90	3	51.10	51.10	-2	5,795	-0.03%
2019/11/19	1	50.50	0	0.00	50.80	1	5,872	0.02%
2019/11/18	2	49.75	2	50.10	50.40	0	6,032	0.00%
2019/11/15	3	49.32	1	49.65	49.05	2	6,428	0.03%
2019/11/14	2	49.30	1	49.30	49.40	1	6,653	0.02%
2019/11/13	3	50.07	0	0.00	49.95	3	6,828	0.04%
2019/11/11	0	0.00	1	51.70	51.30	-1	7,085	-0.01%
2019/11/08	0	0.00	1	51.30	51.20	-1	7,213	-0.01%
2019/11/07	8	51.19	0	0.00	51.10	8	7,432	0.11%
2019/11/06	18	51.87	0	0.00	51.90	18	7,483	0.24%
2019/11/05	32	52.77	0	0.00	52.60	32	7,449	0.43%
2019/11/04	9	51.87	0	0.00	52.30	9	7,357	0.12%
2019/10/30	0	0.00	3	51.50	50.70	-3	7,389	-0.04%
2019/10/29	0	0.00	1	52.00	51.50	-1	7,347	-0.01%
2019/10/28	2	51.55	4	51.53	51.50	-2	7,324	-0.03%
2019/10/24	0	0.00	1	49.95	50.20	-1	7,216	-0.01%
2019/10/23	2	49.85	0	0.00	49.80	2	7,276	0.03%
2019/10/22	2	49.98	0	0.00	50.00	2	7,270	0.03%
2019/10/21	1	49.45	0	0.00	49.30	1	7,251	0.01%
2019/10/04	0	0.00	1	50.90	50.20	-1	7,807	-0.01%
2019/10/02	1	50.20	1	50.30	50.10	0	7,934	0.00%
2019/09/27	1	49.45	1	49.70	49.65	0	8,032	0.00%
2019/09/26	1	51.70	0	0.00	51.10	1	8,010	0.01%
2019/09/25	3	53.00	2	53.05	51.80	1	8,066	0.01%
2019/09/24	3	53.50	5	53.36	53.90	-2	7,979	-0.03%
2019/09/23	1	51.50	1	51.40	52.30	0	7,952	0.00%
2019/09/20	1	51.70	0	0.00	51.10	1	8,281	0.01%
2019/09/18	0	0.00	20	51.10	51.10	-20	8,555	-0.23%
2019/09/11	15	52.83	5	53.52	52.30	10	8,823	0.11%
2019/09/09	1	53.30	2	53.75	53.30	-1	8,780	-0.01%
2019/09/06	19	52.38	3	52.30	52.40	16	8,627	0.19%
2019/09/05	0	0.00	7	51.26	52.40	-7	8,571	-0.08%
2019/09/04	6	50.97	1	50.90	50.70	5	8,444	0.06%
2019/09/02	8	51.04	0	0.00	51.40	8	8,407	0.10%
2019/08/30	0	0.00	1	52.50	52.80	-1	8,226	-0.01%
2019/08/28	0	0.00	1	52.70	53.00	-1	8,140	-0.01%
2019/08/27	0	0.00	1	53.30	52.20	-1	8,115	-0.01%
2019/08/26	2	53.10	3	53.43	52.70	-1	8,061	-0.01%
2019/08/22	3	53.00	1	52.90	53.30	2	7,829	0.03%
2019/08/21	4	53.53	1	53.20	53.10	3	7,731	0.04%
2019/08/20	0.2	52.80	5	52.36	52.80	-4.9	7,524	-0.06%
2019/08/19	1	50.40	0	0.00	50.80	1	7,070	0.01%
2019/08/15	1	46.70	2	46.55	46.30	-1	6,506	-0.02%
2019/08/13	1	49.40	0	0.00	49.40	1	6,243	0.02%
2019/08/12	1	47.65	12	49.22	49.45	-11	6,127	-0.18%
2019/08/08	0	0.00	1	47.00	46.80	-1	5,960	-0.02%
2019/08/07	1	46.55	0	0.00	46.20	1	5,917	0.02%
2019/08/06	10	46.00	0	0.00	46.50	10	5,914	0.17%
2019/08/02	1	45.50	0	0.00	45.20	1	5,864	0.02%
2019/07/31	2	46.95	0	0.00	46.80	2	5,744	0.03%
2019/07/30	2	47.38	1	47.35	47.30	1	5,716	0.02%
2019/07/25	0	0.00	5	49.65	48.75	-5	5,664	-0.09%
2019/07/23	2	49.00	1	49.00	49.00	1	5,588	0.02%
2019/07/19	2	48.05	1	47.75	48.20	1	5,577	0.02%
2019/07/17	1	48.20	0	0.00	48.90	1	5,448	0.02%
2019/07/16	1	48.80	0	0.00	48.80	1	5,380	0.02%
2019/07/15	4	50.43	0	0.00	49.90	4	5,272	0.08%
2019/07/10	2	53.30	3	52.93	52.50	-1	5,002	-0.02%
2019/07/09	0	0.00	10	52.55	52.30	-10	4,972	-0.20%
2019/07/04	1	55.40	0	0.00	54.60	1	4,792	0.02%
2019/07/03	0	0.00	2	54.60	54.40	-2	4,751	-0.04%
2019/07/02	1	52.90	1	53.60	54.20	0	4,750	0.00%
2019/07/01	3	54.00	7	53.71	53.80	-4	4,823	-0.08%
2019/06/28	7	52.44	1	52.50	53.20	6	4,739	0.13%
2019/06/27	5	52.98	4	52.50	53.40	1	4,581	0.02%
2019/06/26	0	0.00	4	49.49	50.00	-4	4,170	-0.10%
2019/06/25	3	47.28	12	48.36	47.75	-9	3,984	-0.23%
2019/06/24	0	0.00	1	47.20	46.90	-1	3,885	-0.03%
2019/06/21	4	47.71	14	46.87	46.40	-10	3,819	-0.26%
2019/06/20	0	0.00	1	47.50	47.50	-1	3,768	-0.03%
2019/06/19	1	48.10	6	48.46	48.50	-5	3,870	-0.13%
2019/06/18	1	46.85	1	45.75	47.05	0	4,005	0.00%
2019/06/11	1	44.45	0	0.00	44.45	1	4,158	0.02%
2019/06/10	0	0.00	2	45.40	45.20	-2	4,144	-0.05%
2019/06/06	1	45.00	0	0.00	44.95	1	4,156	0.02%
2019/05/31	1	45.10	3	45.33	45.75	-2	4,431	-0.05%
2019/05/30	3	44.63	0	0.00	44.60	3	4,523	0.07%
2019/05/29	1	44.20	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	1	45.25	45.35	-1	5,070	-0.02%
2019/05/24	4	44.60	0	0.00	44.50	4	5,182	0.08%
2019/05/23	6	44.00	0	0.00	43.90	6	5,306	0.11%
2019/05/22	2	45.40	0	0.00	44.90	2	5,607	0.04%
2019/05/20	2	44.80	0	0.00	44.75	2	5,978	0.03%
2019/05/17	0	0.00	1	45.85	44.90	-1	6,113	-0.02%
2019/05/16	0	0.00	1	46.10	44.95	-1	6,412	-0.02%
2019/05/14	2	47.70	0	0.00	47.90	2	6,556	0.03%
2019/05/13	1	47.05	0	0.00	46.50	1	6,653	0.02%
2019/05/10	0	0.00	1	47.30	46.35	-1	6,686	-0.01%
2019/05/09	1	47.10	0	0.00	47.20	1	6,687	0.01%
2019/05/08	0	0.00	2	48.40	48.55	-2	6,683	-0.03%
2019/05/07	1	49.00	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.65	5	49.44	48.05	-4	6,786	-0.06%
2019/05/03	1	50.10	1	50.00	50.00	0	6,882	0.00%
2019/04/30	0	0.00	1	49.65	49.65	-1	6,962	-0.01%
2019/04/29	0	0.00	1	49.70	49.60	-1	6,982	-0.01%
2019/04/26	2	50.90	3	51.03	50.80	-1	6,989	-0.01%
2019/04/25	2	51.90	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	1	52.10	52.80	-1	7,086	-0.01%
2019/04/22	0	0.00	1	51.90	51.10	-1	7,156	-0.01%
2019/04/18	1	51.20	0	0.00	51.20	1	7,282	0.01%
2019/04/17	1	53.30	0	0.00	52.40	1	7,451	0.01%
2019/04/16	0	0.00	1	51.80	51.90	-1	7,450	-0.01%
2019/04/15	3	50.70	3	49.90	50.50	0	7,540	0.00%
2019/04/12	0	0.00	1	50.10	49.90	-1	7,649	-0.01%
2019/04/10	0	0.00	7	51.30	51.00	-7	7,800	-0.09%
2019/04/09	0	0.00	1	52.20	52.30	-1	7,968	-0.01%
2019/04/08	1	51.60	0	0.00	51.40	1	8,215	0.01%
2019/04/03	5	51.66	4	51.60	51.20	1	8,665	0.01%
2019/03/29	0	0.00	2	49.30	49.10	-2	9,440	-0.02%
2019/03/28	12	48.96	12	48.90	49.05	0	9,726	0.00%
2019/03/27	0	0.00	1	48.45	49.00	-1	9,779	-0.01%
2019/03/26	0	0.00	1	49.40	49.30	-1	9,742	-0.01%
2019/03/25	2	49.00	0	0.00	49.15	2	9,760	0.02%
2019/03/22	6	51.08	10	50.44	50.50	-4	9,734	-0.04%
2019/03/21	5	49.97	5	49.98	50.50	0	9,659	0.00%
2019/03/20	1	47.95	3	48.08	48.00	-2	9,503	-0.02%
2019/03/19	15	48.05	13	47.93	48.00	2	9,530	0.02%
2019/03/18	4	46.86	5	46.98	47.40	-1	9,614	-0.01%
2019/03/13	0	0.00	1	46.30	46.25	-1	9,640	-0.01%
2019/03/12	1	47.00	0	0.00	46.65	1	9,668	0.01%
2019/03/11	7	46.49	4	46.00	46.65	3	9,782	0.03%
2019/03/08	3	46.35	3	46.50	46.35	0	9,850	0.00%
2019/03/07	3	47.60	2	47.03	46.70	1	9,953	0.01%
2019/03/06	2	48.48	1	48.40	47.75	1	10,031	0.01%
2019/03/05	0	0.00	2	48.15	47.75	-2	10,119	-0.02%
2019/03/04	7	48.54	2	48.65	48.90	5	10,064	0.05%
2019/02/27	0	0.00	9	48.35	47.90	-9	10,060	-0.09%
2019/02/26	8	48.16	7	47.96	47.70	1	9,914	0.01%
2019/02/25	0	0.00	1.6	46.02	46.10	-1.6	9,622	-0.02%
2019/02/22	0	0.00	3	45.70	45.60	-3	9,614	-0.03%
2019/02/21	14	46.38	4	47.01	45.50	10	9,562	0.10%
2019/02/20	9	45.33	2	45.35	46.00	7	9,284	0.08%
2019/02/19	1	44.80	12	44.76	44.80	-11	9,157	-0.12%
2019/02/18	0	0.00	2	44.60	44.65	-2	9,236	-0.02%
2019/02/15	3	43.92	6	43.88	44.00	-3	9,092	-0.03%
2019/02/13	3	42.53	0	0.00	42.90	3	8,705	0.03%
2019/02/12	2	41.70	0	0.00	41.70	2	8,571	0.02%
2019/02/11	5	40.75	0	0.00	40.75	5	8,450	0.06%
2019/01/30	3	40.30	0	0.00	40.15	3	8,432	0.04%
2019/01/29	5	39.91	0	0.00	40.25	5	8,408	0.06%
2019/01/28	3	40.15	0	0.00	40.30	3	8,391	0.04%
2019/01/24	4	40.24	1	40.90	39.95	3	8,410	0.04%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	0	0.00	1	40.05	39.85	-1	8,344	-0.01%
2019/01/21	0	0.00	1	40.40	40.40	-1	8,351	-0.01%
2019/01/18	2	39.85	1	40.20	39.80	1	8,403	0.01%
2019/01/17	3	39.97	4	40.20	39.85	-1	8,447	-0.01%
2019/01/14	4	38.95	0.2	39.15	38.90	3.8	8,399	0.04%
2019/01/11	0	0.00	1	40.25	39.50	-1	8,398	-0.01%
2019/01/10	2.2	39.87	0	0.00	40.15	2.2	8,360	0.03%
2019/01/09	2	40.10	1	40.45	39.80	1	8,352	0.01%
2019/01/07	1	39.70	7	40.24	41.15	-6	8,064	-0.07%
2019/01/04	2	38.65	3	38.50	39.20	-1	7,973	-0.01%
2019/01/03	3	38.62	0	0.00	38.65	3	7,928	0.04%
2019/01/02	9.2	39.65	1	39.70	39.40	8.2	7,860	0.10%
2018/12/28	1	39.90	3	39.97	40.20	-2	7,801	-0.03%
2018/12/27	13.2	41.71	10	42.18	40.45	3.2	7,688	0.04%
2018/12/26	4	42.36	10	44.49	41.30	-6	7,361	-0.08%
2018/12/25	9	43.64	9	43.81	44.90	0	6,817	0.00%
2018/12/24	4	42.60	3	42.32	43.55	1	6,266	0.02%
2018/12/22	7	39.60	0	0.00	39.70	7	5,869	0.12%
2018/12/21	0	0.00	13	39.72	38.75	-13	5,801	-0.22%
2018/12/17	4	37.75	0	0.00	37.75	4	5,397	0.07%
2018/12/14	0	0.00	1	37.85	38.15	-1	5,426	-0.02%
2018/12/11	1	39.05	0	0.00	39.00	1	5,259	0.02%
2018/12/05	2	40.73	1	41.15	40.95	1	5,118	0.02%
2018/12/04	2	41.60	2	41.70	41.70	0	5,152	0.00%
2018/12/03	4	40.18	0	0.00	41.10	4	5,077	0.08%
2018/11/29	25	39.88	25	38.60	38.60	0	4,884	0.00%
2018/11/28	1	39.10	0	0.00	39.40	1	4,733	0.02%
2018/11/27	0	0.00	6	37.15	37.15	-6	4,594	-0.13%
2018/11/26	5	37.72	2	37.80	37.90	3	4,559	0.07%
2018/11/22	0	0.00	1	38.00	38.00	-1	4,684	-0.02%
2018/11/21	2	37.05	0	0.00	37.05	2	4,700	0.04%
2018/11/20	3	37.98	0	0.00	38.25	3	4,633	0.06%
2018/11/16	14	38.18	15	37.51	38.50	-1	4,576	-0.02%
2018/11/15	2	38.23	1	38.30	38.30	1	4,481	0.02%
2018/11/12	2	41.75	0	0.00	41.45	2	4,841	0.04%
2018/11/08	0	0.00	19	41.37	41.30	-19	5,188	-0.37%
2018/11/02	1	42.15	0	0.00	42.05	1	5,347	0.02%
2018/11/01	8	41.50	0	0.00	42.50	8	5,348	0.15%
2018/10/26	10	39.70	0	0.00	40.20	10	5,447	0.18%
2018/10/25	4	37.05	4	37.11	39.00	0	5,461	0.00%
2018/10/24	2	38.35	1	38.55	38.45	1	5,452	0.02%
2018/10/19	2	39.60	2	39.80	40.20	0	5,771	0.00%
2018/10/18	1	40.55	1	41.05	40.65	0	6,136	0.00%
2018/10/11	1	41.70	3	41.98	41.70	-2	6,817	-0.03%
2018/10/09	7	46.62	7	46.86	46.30	0	6,766	0.00%
2018/10/08	0	0.00	4	47.65	47.60	-4	6,735	-0.06%
2018/10/05	2	45.90	7	46.30	46.15	-5	6,728	-0.07%
2018/10/04	3	48.00	0	0.00	47.95	3	6,706	0.04%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/21	4	48.53	0	0.00	48.60	4	7,166	0.06%
2018/09/14	0	0.00	1	51.60	51.90	-1	7,293	-0.01%
2018/09/10	3	48.75	5	48.45	48.95	-2	7,595	-0.03%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/05	0	0.00	11	52.78	52.30	-11	7,654	-0.14%
2018/09/03	2	52.90	0	0.00	52.00	2	7,880	0.03%
2018/08/31	2	51.95	5	51.74	52.40	-3	7,971	-0.04%
2018/08/30	2	51.40	1	52.00	51.30	1	8,074	0.01%
2018/08/29	2	53.15	1	54.40	53.00	1	8,043	0.01%
2018/08/28	3	53.70	14	53.86	53.70	-11	8,093	-0.14%
2018/08/27	8	52.40	8	52.28	52.80	0	8,079	0.00%
2018/08/24	0	0.00	1	51.40	51.50	-1	8,111	-0.01%
2018/08/23	4	51.75	0	0.00	51.90	4	8,243	0.05%
2018/08/22	3	52.00	0	0.00	51.30	3	8,319	0.04%
2018/08/21	6	51.67	10	51.08	52.00	-4	8,311	-0.05%
2018/08/20	17	49.36	7	49.10	49.00	10	8,274	0.12%
2018/08/17	13	51.02	5	51.44	50.30	8	8,296	0.10%
2018/08/16	18	53.51	5	53.20	53.20	13	8,213	0.16%
2018/08/15	28	54.39	29	55.41	54.40	-1	8,285	-0.01%
2018/08/13	0	0.00	1	54.00	54.80	-1	8,390	-0.01%
2018/08/10	8	57.54	8	57.20	57.20	0	8,745	0.00%
2018/08/09	5	57.20	5	57.20	57.10	0	9,040	0.00%
2018/08/08	9	59.00	11	58.19	57.40	-2	9,330	-0.02%
2018/08/07	5	57.60	4	58.10	57.60	1	9,430	0.01%
2018/08/06	9	58.14	4	58.90	58.20	5	9,564	0.05%
2018/08/03	5	58.92	6	59.42	58.90	-1	9,636	-0.01%
2018/08/02	2	58.90	0	0.00	58.80	2	9,871	0.02%
2018/08/01	7	61.53	2	61.90	61.40	5	9,899	0.05%
2018/07/31	6	60.30	7	61.30	61.40	-1	9,873	-0.01%
2018/07/30	7	60.94	4	62.70	60.30	3	9,961	0.03%
2018/07/27	11	62.70	11	63.12	62.70	0	9,989	0.00%
2018/07/26	18	64.96	12	64.40	63.40	6	9,945	0.06%
2018/07/25	18	66.04	18	66.09	66.30	0	9,752	0.00%
2018/07/24	8	60.83	9	61.68	62.40	-1	9,346	-0.01%
2018/07/23	3	57.70	3	58.33	57.70	0	9,108	0.00%
2018/07/20	7	59.74	5	60.80	58.00	2	9,078	0.02%
2018/07/19	6	61.97	4	61.10	61.10	2	8,995	0.02%
2018/07/18	2	62.40	1	62.80	62.80	1	8,980	0.01%
2018/07/16	3	59.80	3	59.60	59.60	0	8,989	0.00%
2018/07/13	5	59.16	5	59.20	59.20	0	9,048	0.00%
2018/07/12	3	59.03	3	58.20	58.20	0	9,086	0.00%
2018/07/11	3	62.70	3	62.90	62.60	0	9,133	0.00%
2018/07/10	7	62.51	8	62.64	62.70	-1	9,174	-0.01%
2018/07/09	7	62.31	5	61.60	61.60	2	9,201	0.02%
2018/07/06	7	64.11	0	0.00	64.20	7	9,259	0.08%
2018/07/05	2	63.40	0	0.00	63.70	2	9,486	0.02%
2018/07/04	1	67.20	2	66.90	67.70	-1	9,449	-0.01%
2018/07/03	1	65.80	0	0.00	65.00	1	9,552	0.01%
2018/06/29	3	66.50	5	67.00	67.40	-2	9,666	-0.02%
2018/06/28	3	65.83	0	0.00	65.30	3	9,593	0.03%
2018/06/26	1	67.00	10	68.00	68.00	-9	9,593	-0.09%
2018/06/25	10	67.50	10	68.20	67.90	0	9,618	0.00%
2018/06/21	2	71.80	0	0.00	71.60	2	9,489	0.02%
2018/06/20	11	74.87	0	0.00	73.60	11	9,533	0.12%
2018/06/19	0	0.00	3	76.10	76.50	-3	9,505	-0.03%
2018/06/15	3	74.17	0	0.00	73.90	3	9,390	0.03%
2018/06/14	1	75.10	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	3	77.90	76.60	-3	9,411	-0.03%
2018/06/12	10	77.50	10	76.50	77.20	0	9,510	0.00%
2018/06/11	0	0.00	10	76.50	77.50	-10	9,498	-0.11%
2018/06/08	11	74.14	1	75.40	74.50	10	9,390	0.11%
2018/06/07	4	74.38	3	76.10	74.30	1	9,394	0.01%
2018/06/06	1	76.40	1	77.40	76.40	0	9,451	0.00%
2018/06/05	2	76.40	10	78.10	76.20	-8	9,464	-0.08%
2018/06/04	1	78.80	5	79.70	78.80	-4	9,714	-0.04%
2018/06/01	15	80.13	1	79.90	79.90	14	9,873	0.14%
2018/05/31	4	79.83	0	0.00	79.10	4	9,878	0.04%
2018/05/29	2	81.35	1	81.20	80.80	1	9,810	0.01%
2018/05/25	1	83.70	21	84.13	83.50	-20	9,755	-0.21%
2018/05/24	10	87.50	15	86.37	86.40	-5	9,690	-0.05%
2018/05/23	11	88.05	15	88.59	87.50	-4	9,635	-0.04%
2018/05/22	0	0.00	3	85.00	88.80	-3	9,591	-0.03%
2018/05/18	15	84.44	19	83.69	85.20	-4	9,483	-0.04%
2018/05/17	17	78.73	18	78.69	80.60	-1	9,237	-0.01%
2018/05/16	9	80.19	2	79.75	75.60	7	9,016	0.08%
2018/05/15	1	78.30	11	76.59	79.10	-10	8,824	-0.11%
2018/05/14	0	0.00	1	74.70	77.50	-1	8,869	-0.01%
2018/05/11	1	75.00	8	75.09	75.90	-7	8,772	-0.08%
2018/05/10	33	75.27	15	75.99	76.00	18	8,738	0.21%
2018/05/08	3	70.17	5	70.18	69.60	-2	8,500	-0.02%
2018/05/07	0	0.00	8	71.04	71.60	-8	8,561	-0.09%
2018/05/04	0	0.00	3	68.40	69.30	-3	8,656	-0.03%
2018/05/03	1	65.40	3	67.00	66.30	-2	8,631	-0.02%
2018/04/24	0	0.00	1	64.20	65.90	-1	9,217	-0.01%
2018/04/20	4	64.58	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	68.20	1	67.80	67.10	0	9,236	0.00%
2018/04/18	1	66.90	0	0.00	67.00	1	9,337	0.01%
2018/04/17	1	65.70	1	65.90	65.80	0	9,534	0.00%
2018/04/16	3	67.30	0	0.00	66.70	3	9,561	0.03%
2018/04/13	4	69.43	5	69.46	69.50	-1	9,646	-0.01%
2018/04/12	2	72.00	6	71.43	71.20	-4	9,783	-0.04%
2018/04/11	2	71.65	6	72.33	73.20	-4	9,756	-0.04%
2018/04/09	3	70.37	3	72.30	70.00	0	9,651	0.00%
2018/04/03	3	68.03	3	68.93	68.50	0	9,496	0.00%
2018/04/02	6	68.35	11	68.55	67.70	-5	9,481	-0.05%
2018/03/31	2	67.00	2	66.80	66.80	0	9,370	0.00%
2018/03/30	2	69.00	1	68.70	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.80	67.90	-1	9,346	-0.01%
2018/03/28	3	67.77	1	67.00	66.80	2	9,330	0.02%
2018/03/26	7	67.87	11	67.46	67.30	-4	9,309	-0.04%
2018/03/23	2	66.85	4	66.48	66.60	-2	9,455	-0.02%
2018/03/22	2	65.75	1	65.60	66.00	1	9,397	0.01%
2018/03/21	2	66.80	9	67.00	66.70	-7	9,471	-0.07%
2018/03/20	3	67.13	3	67.07	67.20	0	9,688	0.00%
2018/03/19	3	66.90	10	67.90	66.90	-7	9,804	-0.07%
2018/03/16	2	67.60	1	67.70	69.10	1	9,671	0.01%
2018/03/15	8	67.69	8	67.18	67.70	0	9,560	0.00%
2018/03/14	2	66.95	2	66.80	66.30	0	9,556	0.00%
2018/03/13	37	66.61	37	66.10	66.30	0	9,590	0.00%
2018/03/12	5	67.00	9	66.72	66.60	-4	9,519	-0.04%
2018/03/09	25	70.03	17	69.36	69.40	8	9,414	0.08%
2018/03/08	54	73.88	34	72.49	72.40	20	9,334	0.21%
2018/03/07	37	72.05	39	72.68	72.70	-2	8,991	-0.02%
2018/03/06	14	69.89	9	69.96	69.30	5	8,905	0.06%
2018/03/05	11	69.45	11	70.24	69.90	0	8,961	0.00%
2018/03/01	0	0.00	1	70.80	70.80	-1	9,006	-0.01%
2018/02/27	6	70.43	3	71.40	70.30	3	8,924	0.03%
2018/02/23	3	72.80	3	73.93	72.10	0	8,758	0.00%
2018/02/21	2	72.85	0	0.00	74.10	2	8,709	0.02%
2018/02/12	5	67.56	3	68.17	67.40	2	8,591	0.02%
2018/02/09	7	66.59	5	66.70	66.30	2	8,509	0.02%
2018/02/07	1	69.10	1	66.10	66.00	0	8,327	0.00%
2018/02/06	1	62.80	1	64.70	64.70	0	8,225	0.00%
2018/02/05	7	69.29	9	70.06	69.00	-2	8,162	-0.02%
2018/02/02	14	74.13	14	73.13	74.40	0	8,218	0.00%
2018/02/01	35	73.14	31	74.23	71.70	4	8,375	0.05%
2018/01/31	1	72.70	1	73.10	72.70	0	8,392	0.00%
2018/01/30	1	73.10	0	0.00	74.20	1	8,342	0.01%
2018/01/29	4	74.38	6	73.25	75.00	-2	8,311	-0.02%
2018/01/26	5	70.80	5.5	71.84	70.40	-0.5	8,146	-0.01%
2018/01/25	18	72.57	18	72.56	72.80	0	8,089	0.00%
2018/01/24	14	71.19	11	72.64	70.30	3	8,017	0.04%
2018/01/23	0	0.00	1	68.00	67.00	-1	7,896	-0.01%
2018/01/22	3.3	66.94	2	66.50	67.30	1.3	7,883	0.02%
2018/01/19	3	64.93	3	65.30	65.00	0	7,927	0.00%
2018/01/18	5	64.52	2	65.70	64.20	3	7,966	0.04%
2018/01/17	6	64.40	8	64.40	65.20	-2	8,030	-0.02%
2018/01/16	3	64.50	1	64.80	63.00	2	8,226	0.02%
2018/01/12	20	66.90	23	65.37	65.60	-3	8,190	-0.04%
2018/01/11	31	66.70	29	66.64	68.00	2	8,023	0.02%
2018/01/10	10	62.19	11	62.69	61.90	-1	7,768	-0.01%
2018/01/09	8	62.01	6	62.22	61.50	2	7,634	0.03%
2018/01/08	2	60.75	3	60.37	61.00	-1	7,466	-0.01%
2018/01/05	3	58.37	1	58.50	58.20	2	7,233	0.03%
2018/01/04	4	58.68	11.2	57.23	59.20	-7.2	7,106	-0.10%
2018/01/03	5	55.02	9	54.16	55.30	-4	6,888	-0.06%
2018/01/02	3	52.80	3	53.70	52.80	0	6,782	0.00%