技嘉 (2376)-元大-善化券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.4	295.94	6.2	298.26	295.50	-4.8	21,500	-0.02%
2024/04/25	8.5	290.53	1	290.54	290.50	7.5	21,841	0.03%
2024/04/24	5.1	291.07	9	297.38	299.50	-3.9	21,890	-0.02%
2024/04/23	7.1	282.80	8	282.25	281.00	-0.9	21,915	0.00%
2024/04/22	13.1	285.45	10	284.70	282.50	3.1	21,890	0.01%
2024/04/19	10.1	295.66	8.2	294.13	292.50	1.9	21,857	0.01%
2024/04/18	3	303.50	4	303.63	302.00	-1	21,884	0.00%
2024/04/17	9.4	303.47	7	304.28	308.00	2.4	22,149	0.01%
2024/04/16	12.1	302.13	14.1	302.39	302.00	-2	22,111	-0.01%
2024/04/15	11.4	309.03	30	303.02	302.00	-18.6	22,218	-0.08%
2024/04/12	5.3	321.70	6.4	323.25	318.00	-1.2	22,071	-0.01%
2024/04/11	8.3	320.47	3.1	320.56	320.50	5.2	22,015	0.02%
2024/04/10	53.2	337.09	18	323.75	320.00	35.2	21,964	0.16%
2024/04/09	40.2	339.83	31.8	336.83	335.00	8.3	21,664	0.04%
2024/04/08	3.2	330.94	12.5	332.61	340.00	-9.3	21,721	-0.04%
2024/04/03	54.2	314.92	57.3	316.28	317.50	-3.1	21,494	-0.01%
2024/04/02	8	316.75	11.5	315.74	317.00	-3.5	21,370	-0.02%
2024/04/01	6	317.25	7	318.93	318.50	-1	21,222	0.00%
2024/03/29	6.1	316.76	12	318.75	316.00	-5.9	21,146	-0.03%
2024/03/28	7.6	310.43	6.1	311.47	313.00	1.5	20,885	0.01%
2024/03/27	9.3	306.13	6	306.58	310.00	3.3	20,888	0.02%
2024/03/26	7.7	306.67	5.2	304.54	304.50	2.5	20,952	0.01%
2024/03/25	13.2	306.81	7	306.64	306.00	6.2	20,978	0.03%
2024/03/22	24.8	300.00	25	301.52	303.00	-0.2	21,011	0.00%
2024/03/21	9.5	294.38	16	291.84	291.00	-6.5	20,568	-0.03%
2024/03/20	13.7	300.65	9.1	298.09	295.00	4.5	20,540	0.02%
2024/03/19	17.2	309.91	11	306.00	305.00	6.2	20,591	0.03%
2024/03/18	10.3	309.82	4.1	309.21	310.50	6.2	20,605	0.03%
2024/03/15	11.9	313.44	5.1	312.96	313.00	6.8	20,670	0.03%
2024/03/14	21.6	321.23	19.3	318.25	317.50	2.3	20,584	0.01%
2024/03/13	19.8	336.84	16.3	332.58	328.00	3.5	20,968	0.02%
2024/03/12	12.6	359.88	3	356.18	355.00	9.6	20,947	0.05%
2024/03/11	13.2	364.64	12.2	362.70	360.00	1	21,071	0.00%
2024/03/08	17.7	367.16	19.2	364.64	358.00	-1.5	20,879	-0.01%
2024/03/07	2.2	362.64	5	360.10	359.00	-2.8	20,680	-0.01%
2024/03/06	4.2	363.74	11.7	363.02	362.50	-7.5	20,673	-0.04%
2024/03/05	7.1	360.95	10	358.90	361.50	-2.9	20,875	-0.01%
2024/03/04	26.2	369.67	27.6	368.43	354.50	-1.4	20,978	-0.01%
2024/03/01	23.7	355.35	31.1	356.01	361.00	-7.4	20,553	-0.04%
2024/02/29	14	341.39	10.4	343.62	345.00	3.6	20,268	0.02%
2024/02/27	10.2	333.87	7.6	334.08	334.00	2.7	20,072	0.01%
2024/02/26	18.3	335.58	12	335.75	335.00	6.3	20,034	0.03%
2024/02/23	16.7	352.35	17.4	348.02	342.50	-0.7	20,105	0.00%
2024/02/22	26.3	359.23	13.8	350.87	347.00	12.5	20,284	0.06%
2024/02/21	11.5	348.68	4.5	348.25	347.50	7.1	19,874	0.04%
2024/02/20	8.4	359.30	6	357.17	357.00	2.4	19,790	0.01%
2024/02/19	6.1	372.45	14.2	371.35	366.50	-8	19,592	-0.04%
2024/02/16	13.4	380.84	15	380.10	381.00	-1.7	19,637	-0.01%
2024/02/15	2	358.00	11.4	366.31	370.50	-9.4	19,260	-0.05%
2024/02/05	14.1	338.82	17.1	338.78	337.00	-3	18,948	-0.02%
2024/02/02	9.3	332.24	18.4	332.72	333.00	-9.1	18,947	-0.05%
2024/02/01	4.1	307.16	7.1	307.42	313.50	-3	18,987	-0.02%
2024/01/31	11.1	308.82	46.4	310.70	309.00	-35.3	19,098	-0.18%
2024/01/30	14.4	305.20	13.1	305.84	305.00	1.3	19,085	0.01%
2024/01/29	3	292.01	9	293.28	295.00	-6	19,111	-0.03%
2024/01/26	8.1	286.60	10.6	285.71	284.00	-2.5	19,311	-0.01%
2024/01/25	12.1	294.19	8	293.25	292.00	4.1	19,532	0.02%
2024/01/24	4	293.13	5.1	294.39	293.50	-1	19,400	-0.01%
2024/01/23	12.1	294.40	15.1	292.98	291.00	-3	19,559	-0.02%
2024/01/22	7.2	288.28	28	291.77	297.50	-20.8	19,345	-0.11%
2024/01/19	15	267.60	19.1	268.43	270.50	-4.1	18,793	-0.02%
2024/01/18	7	255.78	5	255.60	256.00	2	18,715	0.01%
2024/01/17	9	261.56	8	259.88	257.00	1	18,829	0.01%
2024/01/16	2	262.00	4.2	260.99	261.50	-2.2	18,890	-0.01%
2024/01/15	5	264.30	9.6	261.12	260.50	-4.6	19,056	-0.02%
2024/01/12	9.3	261.99	15.4	263.99	262.00	-6.1	19,319	-0.03%
2024/01/11	6	254.67	20.1	254.97	263.00	-14.1	19,423	-0.07%
2024/01/10	13	247.65	4	247.88	247.50	9	19,718	0.05%
2024/01/09	5.1	251.96	27	252.24	252.00	-21.9	19,960	-0.11%
2024/01/08	5	243.50	3	245.00	241.50	2	19,988	0.01%
2024/01/05	5	243.41	2	245.25	243.00	3	20,430	0.01%
2024/01/04	7.1	248.44	5	249.10	247.00	2.1	20,781	0.01%
2024/01/03	13.1	249.00	8	248.75	247.50	5.1	21,367	0.02%
2024/01/02	22.6	254.02	14.1	256.94	255.00	8.5	21,383	0.04%
2023/12/29	15	266.90	19	267.87	266.00	-4	21,203	-0.02%
2023/12/28	7	265.79	20.2	266.57	265.50	-13.2	21,225	-0.06%
2023/12/27	4	263.50	10	264.90	264.00	-6	21,380	-0.03%
2023/12/26	3	263.50	2.2	263.27	264.00	0.9	21,804	0.00%
2023/12/25	13	261.92	16	263.28	263.50	-3	22,253	-0.01%
2023/12/22	20	262.32	13.1	263.75	259.00	6.9	22,547	0.03%
2023/12/21	8.1	259.98	5	260.97	262.00	3	22,777	0.01%
2023/12/20	17.1	261.65	23	263.65	261.50	-5.9	23,024	-0.03%
2023/12/19	22.6	257.71	19	258.84	260.00	3.6	23,341	0.02%
2023/12/18	14	255.89	13	256.92	255.50	1	23,623	0.00%
2023/12/15	16.1	258.12	14	255.47	254.00	2.1	24,052	0.01%
2023/12/14	7	258.21	14	256.64	257.50	-7	24,102	-0.03%
2023/12/13	10	253.00	6.3	251.15	250.00	3.7	24,239	0.02%
2023/12/12	17	254.09	21	255.00	250.50	-4	24,357	-0.02%
2023/12/11	11	255.32	14.2	253.86	251.50	-3.2	24,544	-0.01%
2023/12/08	35	266.21	21.4	262.16	258.50	13.6	24,567	0.06%
2023/12/07	27.3	248.20	33.4	253.07	259.50	-6.1	24,442	-0.03%
2023/12/06	11	239.06	13.1	242.00	243.50	-2.1	24,601	-0.01%
2023/12/05	8.4	229.54	4.1	231.50	228.50	4.3	24,768	0.02%
2023/12/04	10.1	240.72	5	239.50	236.00	5.1	25,017	0.02%
2023/12/01	8.6	247.06	10.1	246.16	246.00	-1.5	25,087	-0.01%
2023/11/30	21.2	246.60	25.2	248.29	250.00	-4	25,309	-0.02%
2023/11/29	10	243.11	14.1	243.59	243.50	-4.1	25,290	-0.02%
2023/11/28	19	233.08	17.1	233.59	235.00	2	25,443	0.01%
2023/11/27	10	232.50	15.5	233.12	230.00	-5.4	26,463	-0.02%
2023/11/24	3	232.51	3	232.83	232.00	0	26,978	0.00%
2023/11/22	28.1	235.25	17.6	236.09	233.50	10.5	27,809	0.04%
2023/11/21	22.6	241.04	26.9	242.62	244.00	-4.3	27,996	-0.02%
2023/11/20	6	232.08	2.5	231.50	233.00	3.5	28,514	0.01%
2023/11/17	5.5	230.91	5	231.80	230.50	0.5	28,784	0.00%
2023/11/16	13	231.12	14.3	232.43	233.00	-1.3	29,414	0.00%
2023/11/15	10	231.75	8.1	232.83	228.50	1.9	29,340	0.01%
2023/11/14	5	228.10	5	229.60	229.50	0	29,350	0.00%
2023/11/13	9.1	228.66	7	226.86	225.50	2.1	29,605	0.01%
2023/11/10	14.1	225.15	9	226.50	230.50	5.1	29,695	0.02%
2023/11/09	32.6	230.44	26	229.87	231.00	6.6	29,822	0.02%
2023/11/08	22.1	226.64	21	226.67	224.50	1.1	29,683	0.00%
2023/11/07	27	217.89	31	219.42	220.50	-4	29,783	-0.01%
2023/11/06	34.2	219.58	31	219.27	220.00	3.2	30,121	0.01%
2023/11/03	10.2	226.92	9.1	224.71	220.50	1.1	30,274	0.00%
2023/11/02	149.2	227.88	140	226.74	226.50	9.2	30,540	0.03%	大買/大賣/
2023/11/01	146	217.71	147.1	218.83	221.00	-1.1	30,490	0.00%	大買/大賣/
2023/10/31	138	231.53	147.8	222.24	217.50	-9.8	30,708	-0.03%	大買/大賣/
2023/10/30	135	233.32	133	231.69	232.50	2	30,679	0.01%	大買/大賣/
2023/10/27	18	234.86	7	236.36	235.50	11	30,856	0.04%
2023/10/26	133	233.77	136	232.11	232.00	-3	31,051	-0.01%	大買/大賣/
2023/10/25	132.2	246.25	129.1	247.94	245.50	3.2	31,115	0.01%	大買/大賣/
2023/10/24	144	239.82	136	244.20	247.00	8	31,257	0.03%	大買/大賣/
2023/10/23	127.1	240.32	127	239.17	239.00	0.1	31,608	0.00%	大買/大賣/
2023/10/20	133.1	237.72	129.1	242.89	241.50	4	32,203	0.01%	大買/大賣/
2023/10/19	11.5	245.13	7	244.29	243.00	4.5	32,573	0.01%
2023/10/18	136.2	254.90	129	246.58	246.00	7.2	33,002	0.02%	大買/大賣/
2023/10/17	131	264.74	125	262.85	261.50	6	32,569	0.02%	大買/大賣/
2023/10/16	119	266.34	116.1	265.98	265.50	3	32,685	0.01%	大買/大賣/
2023/10/13	134.1	277.29	116.1	270.30	271.00	18	33,080	0.05%	大買/大賣/
2023/10/12	127	284.53	122.1	285.52	284.50	4.9	32,909	0.01%	大買/大賣/
2023/10/11	36.2	292.83	36.1	283.46	274.00	0.1	33,130	0.00%
2023/10/06	118.1	293.30	113.1	290.41	289.50	5	33,267	0.02%	大買/大賣/
2023/10/05	108	287.51	121	288.82	288.00	-13	33,634	-0.04%	大買/大賣/
2023/10/04	9.1	286.73	9	287.06	287.50	0	33,823	0.00%
2023/10/03	109	287.81	106.1	291.10	290.00	3	34,036	0.01%	大買/大賣/
2023/10/02	39.1	290.72	23	293.89	290.00	16	34,069	0.05%
2023/09/28	137.3	289.38	127	281.65	281.50	10.3	33,874	0.03%	大買/大賣/
2023/09/27	18	279.67	30	282.02	284.50	-12	33,745	-0.04%
2023/09/26	114	279.46	121	281.60	275.50	-7	33,843	-0.02%	大買/大賣/
2023/09/25	125.5	277.09	123.1	273.71	274.50	2.4	33,822	0.01%	大買/大賣/
2023/09/22	141.1	269.43	129	270.91	279.00	12.1	33,668	0.04%	大買/大賣/
2023/09/21	137	266.85	134.6	264.88	268.50	2.4	33,359	0.01%	大買/大賣/
2023/09/20	139.2	263.69	145	268.35	263.50	-5.8	33,008	-0.02%	大買/大賣/
2023/09/19	141.4	257.68	142	254.73	253.50	-0.7	32,760	0.00%	大買/大賣/
2023/09/18	151.2	262.31	143	258.77	260.00	8.2	32,765	0.02%	大買/大賣/
2023/09/15	26.1	271.75	24	273.87	271.50	2.1	32,493	0.01%
2023/09/14	9.5	276.93	10	279.25	278.00	-0.5	32,446	0.00%
2023/09/13	123.1	268.44	122	268.07	267.50	1.1	32,186	0.00%	大買/大賣/
2023/09/12	121.3	279.83	124.8	270.93	270.50	-3.5	32,289	-0.01%	大買/大賣/
2023/09/11	38.4	293.14	30.5	291.44	279.50	7.9	32,135	0.02%
2023/09/08	81.3	313.68	68	310.79	307.50	13.3	31,678	0.04%
2023/09/07	17	306.56	17.3	306.26	314.50	-0.2	31,645	0.00%
2023/09/06	76.4	308.98	62	307.12	306.50	14.4	31,971	0.04%
2023/09/05	29	313.47	28	312.41	311.00	1	32,151	0.00%
2023/09/04	40	323.01	36	317.92	316.00	4	31,990	0.01%
2023/09/01	124	336.23	120	329.72	323.00	4	32,027	0.01%	大買/大賣/
2023/08/31	32.3	346.18	34.5	344.94	341.00	-2.2	31,778	-0.01%
2023/08/30	22	364.57	21.8	363.05	354.00	0.2	31,011	0.00%
2023/08/29	20	352.23	19.9	353.92	354.00	0.1	31,023	0.00%
2023/08/28	21.8	343.78	19.2	342.34	345.00	2.6	30,750	0.01%
2023/08/25	34.2	344.08	32.2	344.32	342.50	2	30,385	0.01%
2023/08/24	32	349.53	36	353.62	354.00	-4	30,075	-0.01%
2023/08/23	25	330.90	13	332.54	334.50	12	29,494	0.04%
2023/08/22	27.1	336.59	39.2	333.90	335.50	-12.1	30,070	-0.04%
2023/08/21	10.1	313.59	9.1	312.57	310.50	1	29,770	0.00%
2023/08/18	11	319.73	8	323.69	312.00	3	29,911	0.01%
2023/08/17	14.3	329.02	9	333.17	331.00	5.3	29,649	0.02%
2023/08/16	9	319.06	24.5	324.20	334.50	-15.5	29,316	-0.05%
2023/08/15	36.1	314.44	35.4	314.91	316.00	0.7	29,189	0.00%
2023/08/14	31	293.11	33	292.70	296.00	-2	29,144	-0.01%
2023/08/11	104.3	299.52	119	302.42	300.50	-14.7	29,103	-0.05%	大買/大賣/
2023/08/10	25.6	304.75	24	304.83	296.00	1.6	28,971	0.01%
2023/08/09	75.1	330.81	73	333.61	328.50	2.1	28,392	0.01%
2023/08/08	40.8	341.97	28.3	342.25	333.50	12.5	27,833	0.05%
2023/08/07	11	323.00	14.5	325.95	336.50	-3.5	27,317	-0.01%
2023/08/04	33	303.28	19	305.31	306.00	14	27,098	0.05%
2023/08/02	15	312.32	9.2	305.81	297.00	5.8	26,783	0.02%
2023/08/01	92.1	319.03	95.1	322.53	319.00	-3	26,423	-0.01%
2023/07/31	12.1	343.64	22.2	324.62	314.00	-10.1	26,171	-0.04%
2023/07/28	31.1	341.55	25.3	340.65	347.50	5.8	25,871	0.02%
2023/07/27	24.1	338.04	22.2	336.29	332.00	1.9	25,518	0.01%
2023/07/26	31.9	339.60	39.1	336.55	333.00	-7.2	25,212	-0.03%
2023/07/25	52.3	366.75	29	366.57	352.50	23.2	24,586	0.09%
2023/07/24	45	332.03	66.4	333.32	354.50	-21.4	23,766	-0.09%
2023/07/21	46.2	317.89	48.6	307.57	322.50	-2.4	23,010	-0.01%
2023/07/20	10.1	302.52	12	302.96	305.00	-1.9	22,300	-0.01%
2023/07/19	21.1	312.82	19	311.71	298.50	2	22,068	0.01%
2023/07/18	16	304.37	20.4	305.20	312.50	-4.4	21,625	-0.02%
2023/07/17	20	296.00	14.4	294.53	293.50	5.6	20,944	0.03%
2023/07/14	148.3	298.66	128.4	294.65	296.00	19.9	20,668	0.10%	大買/大賣/
2023/07/13	112.9	319.71	114.1	322.03	295.50	-1.2	20,034	-0.01%	大買/大賣/
2023/07/12	18.3	291.98	19.1	291.96	304.00	-0.9	19,203	0.00%
2023/07/11	21.1	278.18	22	277.70	276.50	-0.9	18,647	0.00%
2023/07/10	12.1	272.00	17.3	274.12	273.50	-5.2	18,304	-0.03%
2023/07/07	5.3	263.09	6	259.17	261.00	-0.7	17,909	0.00%
2023/07/06	11	266.59	12	266.25	264.00	-1	17,667	-0.01%
2023/07/05	16.2	264.65	9.1	265.60	265.00	7.1	17,349	0.04%
2023/07/04	18	257.50	30.1	265.35	272.50	-12.1	16,996	-0.07%
2023/07/03	20	249.00	18.2	250.61	248.00	1.8	16,641	0.01%
2023/06/30	13.3	236.81	13	239.31	243.50	0.3	16,329	0.00%
2023/06/29	4	233.75	5	231.70	233.00	-1	16,120	-0.01%
2023/06/28	15	233.37	11.3	229.76	227.00	3.8	15,875	0.02%
2023/06/27	4.3	237.60	10.2	234.42	233.00	-6	15,635	-0.04%
2023/06/26	10.4	247.07	2.3	246.82	243.50	8.1	15,298	0.05%
2023/06/21	22	258.00	24.5	256.94	260.00	-2.5	15,061	-0.02%
2023/06/20	18.1	254.38	16	256.34	256.00	2.1	14,909	0.01%
2023/06/19	2	251.54	6	253.00	252.50	-4	14,742	-0.03%
2023/06/16	18.1	252.00	18	253.69	254.50	0.1	14,558	0.00%
2023/06/15	18.1	246.62	14.1	246.03	246.00	4	14,123	0.03%
2023/06/14	7.1	241.43	6	242.75	242.50	1.1	13,790	0.01%
2023/06/13	17	244.53	17	244.82	245.00	0	13,545	0.00%
2023/06/12	42.6	248.15	39.5	249.39	243.00	3.1	13,144	0.02%
2023/06/09	13	234.00	21.3	236.90	240.50	-8.2	12,421	-0.07%
2023/06/08	9	220.50	9	219.00	219.00	0	11,937	0.00%
2023/06/07	7.5	217.50	18	215.86	224.50	-10.5	11,744	-0.09%
2023/06/06	7	210.21	7.3	209.38	209.00	-0.3	11,416	0.00%
2023/06/05	9.3	205.03	11	205.82	211.50	-1.7	11,220	-0.02%
2023/06/02	22.1	200.77	27.5	203.29	203.00	-5.4	10,857	-0.05%
2023/06/01	12.1	187.21	17	186.41	190.50	-4.9	10,204	-0.05%
2023/05/31	6.1	185.07	8	185.69	186.50	-1.9	9,895	-0.02%
2023/05/30	6.1	183.57	7	182.79	184.50	-1	9,695	-0.01%
2023/05/29	33.1	187.13	29.3	185.68	186.00	3.8	9,462	0.04%
2023/05/26	48.3	187.51	42.4	187.83	185.00	5.9	9,012	0.07%
2023/05/25	10	178.70	28.6	180.72	180.00	-18.6	8,182	-0.23%
2023/05/24	7.2	163.78	5	164.30	165.00	2.2	7,686	0.03%
2023/05/23	1.4	160.00	3	161.17	160.00	-1.6	7,391	-0.02%
2023/05/22	1	161.00	1	162.00	161.50	0	7,261	0.00%
2023/05/19	3	161.17	10.1	161.34	164.00	-7.1	7,143	-0.10%
2023/05/18	6.1	157.29	19	156.37	159.50	-12.9	6,904	-0.19%
2023/05/17	6	148.25	25.3	149.03	149.50	-19.3	6,508	-0.30%
2023/05/16	10	143.35	16.2	143.17	144.50	-6.2	6,089	-0.10%
2023/05/15	3	138.33	2	135.75	135.50	1	5,715	0.02%
2023/05/12	1.1	138.68	2	138.75	139.00	-0.9	5,663	-0.02%
2023/05/11	3.1	140.97	8	141.38	141.00	-4.9	5,621	-0.09%
2023/05/10	2	138.00	11	139.68	139.50	-9	5,636	-0.16%
2023/05/09	3.1	137.86	5	137.90	139.00	-1.9	5,615	-0.03%
2023/05/08	1	136.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	9.1	136.99	137.00	-9.1	5,671	-0.16%
2023/05/04	3	135.67	3	132.83	136.00	0	5,687	0.00%
2023/05/03	9	133.61	3	133.17	132.50	6	5,678	0.11%
2023/05/02	0	0.00	3	134.00	135.00	-3	5,777	-0.05%
2023/04/27	2	131.00	0	0.00	131.50	2	5,916	0.03%
2023/04/26	0	0.00	2	127.50	129.00	-2	5,943	-0.03%
2023/04/25	1	129.00	7	131.36	129.00	-6	5,983	-0.10%
2023/04/24	0	0.00	1.1	133.36	135.00	-1.1	5,966	-0.02%
2023/04/21	1	132.50	1	132.50	132.00	0	6,020	0.00%
2023/04/20	0	0.00	0.1	134.50	134.00	-0.1	6,069	0.00%
2023/04/19	3	134.50	1	135.50	134.50	2	6,132	0.03%
2023/04/18	1.9	135.45	2	136.25	135.50	-0.1	6,115	0.00%
2023/04/17	2	135.50	1	135.50	135.00	1	6,169	0.02%
2023/04/14	2	133.00	0	0.00	134.50	2	6,224	0.03%
2023/04/13	2.1	132.00	1.3	134.69	132.00	0.8	6,302	0.01%
2023/04/12	0	0.00	1.2	136.24	136.50	-1.2	6,266	-0.02%
2023/04/11	2.1	135.95	2	135.50	135.50	0.1	6,291	0.00%
2023/04/10	0	0.00	4.3	134.92	136.50	-4.3	6,250	-0.07%
2023/04/07	4.5	134.78	1	134.50	134.00	3.5	6,227	0.06%
2023/04/06	1	134.50	2.1	137.50	138.00	-1.1	6,239	-0.02%
2023/03/31	3.1	132.84	1	132.50	133.50	2.1	6,146	0.03%
2023/03/30	9	133.61	6	133.58	133.00	3	6,240	0.05%
2023/03/29	0	0.00	9	129.56	130.00	-9	6,253	-0.14%
2023/03/28	4	127.13	0	0.00	128.00	4	6,421	0.06%
2023/03/27	1	128.50	0	0.00	128.00	1	6,570	0.02%
2023/03/24	1	129.00	3	128.67	129.00	-2	6,994	-0.03%
2023/03/23	0	0.00	3	123.67	126.00	-3	7,530	-0.04%
2023/03/22	1.1	121.23	19.1	122.40	123.50	-18	7,667	-0.23%
2023/03/20	1	119.50	4	119.25	120.00	-3	7,621	-0.04%
2023/03/17	2	119.25	1.2	117.15	118.50	0.9	7,610	0.01%
2023/03/16	0.1	120.50	2	119.50	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	3.8	119.97	119.00	-3.8	7,704	-0.05%
2023/03/14	3	117.17	0	0.00	117.50	3	7,723	0.04%
2023/03/13	2.7	118.78	0	118.00	118.50	2.7	7,758	0.03%
2023/03/10	1.1	119.50	2.1	119.74	120.00	-1	7,731	-0.01%
2023/03/09	1	119.00	4	119.38	119.00	-3	7,803	-0.04%
2023/03/08	5.1	116.52	0	0.00	117.00	5.1	7,802	0.07%
2023/03/07	0	0.00	3	119.50	119.50	-3	7,775	-0.04%
2023/03/06	2	118.00	2	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/02/24	1	119.00	2	121.00	119.00	-1	8,196	-0.01%
2023/02/23	5	120.80	12	120.67	120.50	-7	8,349	-0.08%
2023/02/22	1	115.00	2	117.50	117.50	-1	8,626	-0.01%
2023/02/20	3	116.67	0	0.00	116.50	3	9,029	0.03%
2023/02/17	1	118.00	1	119.50	117.50	0	9,090	0.00%
2023/02/16	10	121.00	12	121.00	121.00	-2	9,203	-0.02%
2023/02/15	1	118.50	24	119.00	119.00	-23	9,259	-0.25%
2023/02/14	1	118.50	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1.1	116.57	0	0.00	117.50	1.1	9,392	0.01%
2023/02/10	3	117.50	0	0.00	117.00	3	9,518	0.03%
2023/02/09	2	117.75	0.1	118.50	117.00	1.9	9,760	0.02%
2023/02/08	18	120.83	27.1	121.46	120.00	-9.1	9,879	-0.09%
2023/02/07	10.2	119.47	17	118.21	119.50	-6.8	9,880	-0.07%
2023/02/06	2	114.00	3	115.50	116.00	-1	9,766	-0.01%
2023/02/03	11.1	116.18	6	114.50	114.50	5.1	9,695	0.05%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	29	116.19	21	117.05	117.00	8	9,610	0.08%
2023/01/31	26	119.23	3.1	120.09	115.50	22.9	9,642	0.24%
2023/01/30	0	0.00	4	120.00	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	1	115.00	113.50	-1	9,558	-0.01%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/10	5	114.00	2	114.25	114.50	3	10,444	0.03%
2023/01/09	3	112.33	5	113.30	113.50	-2	10,464	-0.02%
2023/01/06	0	0.00	8	112.13	112.00	-8	10,450	-0.08%
2023/01/05	5	112.10	3	112.50	110.50	2	10,448	0.02%
2023/01/04	2	111.00	7	111.21	112.00	-5	10,370	-0.05%
2023/01/03	13	108.65	26	108.98	111.00	-13	10,354	-0.13%
2022/12/30	2	108.25	3	108.00	106.50	-1	10,334	-0.01%
2022/12/29	5	106.80	4	107.25	107.50	1	10,358	0.01%
2022/12/28	0	0.00	4	105.00	105.50	-4	10,389	-0.04%
2022/12/27	6	105.92	4.2	106.12	106.00	1.8	10,486	0.02%
2022/12/26	4	106.50	8	106.75	105.00	-4	10,496	-0.04%
2022/12/23	1	104.00	5	105.50	106.50	-4	10,489	-0.04%
2022/12/22	2	104.25	13	105.38	105.00	-11	10,577	-0.10%
2022/12/21	1	101.00	2	101.75	101.00	-1	10,486	-0.01%
2022/12/20	21	101.74	1	105.00	100.00	20	10,440	0.19%
2022/12/19	11	104.18	3	105.33	103.00	8	10,318	0.08%
2022/12/16	7	107.79	5	109.50	107.00	2	10,187	0.02%
2022/12/15	17	112.68	91.4	114.53	114.00	-74.4	9,893	-0.75%
2022/12/14	17	106.56	28	106.95	107.00	-11	9,425	-0.12%
2022/12/13	1	103.00	3	104.33	102.50	-2	9,380	-0.02%
2022/12/12	2	101.00	1	102.00	102.50	1	9,527	0.01%
2022/12/08	5	101.40	3	102.50	102.50	2	9,983	0.02%
2022/12/07	14.1	100.64	3.1	100.03	101.00	11	10,046	0.11%
2022/12/06	22.1	105.32	44	105.50	103.50	-21.9	10,246	-0.21%
2022/12/05	8.1	109.13	0	0.00	108.00	8.1	10,310	0.08%
2022/12/02	43	111.02	2	111.00	111.00	41	10,365	0.40%
2022/12/01	22	111.89	30	112.27	112.50	-8	10,376	-0.08%
2022/11/30	15	110.43	18	109.22	108.00	-3	10,259	-0.03%
2022/11/29	4	107.25	9	108.28	108.00	-5	10,182	-0.05%
2022/11/28	3	108.50	15	108.63	108.50	-12	10,151	-0.12%
2022/11/25	38	109.91	27.1	109.70	107.50	10.9	10,102	0.11%
2022/11/24	2	106.25	3	105.83	107.00	-1	9,830	-0.01%
2022/11/23	7	105.93	0	0.00	105.50	7	9,809	0.07%
2022/11/22	18	107.08	17	106.97	107.00	1	9,772	0.01%
2022/11/21	5	109.10	1	108.50	108.00	4	9,725	0.04%
2022/11/18	20	109.10	86	111.73	113.00	-66	9,512	-0.69%
2022/11/17	14	106.00	20	106.15	107.00	-6	9,089	-0.07%
2022/11/16	8	103.38	25	103.74	104.00	-17	8,886	-0.19%
2022/11/15	9	98.79	6	99.08	99.00	3	8,682	0.03%
2022/11/14	10	99.52	4	100.38	100.50	6	8,649	0.07%
2022/11/11	34	102.79	4	104.00	101.00	30	8,571	0.35%
2022/11/10	3	99.93	4	101.13	100.50	-1	8,519	-0.01%
2022/11/09	7	101.36	9	101.23	102.50	-2	8,495	-0.02%
2022/11/08	3	100.50	14	101.57	101.00	-11	8,550	-0.13%
2022/11/07	17	100.54	32	101.19	102.00	-15	8,528	-0.18%
2022/11/04	9	95.72	16	96.43	96.80	-7	8,287	-0.08%
2022/11/03	2	94.00	14.1	94.51	95.10	-12.1	8,107	-0.15%
2022/11/01	1	91.80	1.1	91.88	91.50	-0.1	7,996	0.00%
2022/10/31	4	92.85	0.1	92.60	92.50	3.9	8,003	0.05%
2022/10/28	5	92.70	15	92.89	92.50	-10	8,131	-0.12%
2022/10/27	6	92.17	19	92.36	93.00	-13	8,161	-0.16%
2022/10/26	16	92.02	10	91.65	91.30	6	8,133	0.07%
2022/10/25	3	89.77	2	89.95	90.20	1	8,121	0.01%
2022/10/24	11	92.04	7	90.64	90.00	4	8,135	0.05%
2022/10/21	8	89.15	6	90.02	90.30	2	8,075	0.02%
2022/10/20	6	89.58	4	89.93	90.00	2	8,092	0.03%
2022/10/19	16	89.48	22	91.01	91.60	-6	8,056	-0.07%
2022/10/18	7	89.23	34	90.04	89.30	-27	7,844	-0.34%
2022/10/17	7	79.70	5	81.42	83.10	2	7,549	0.03%
2022/10/14	0.1	83.60	0	84.10	82.10	0	7,581	0.00%
2022/10/13	5	83.32	3	82.83	82.90	2	7,723	0.03%
2022/10/12	3	82.87	3	82.53	82.70	0	7,919	0.00%
2022/10/11	7.1	83.40	5	83.04	82.90	2.1	7,973	0.03%
2022/10/07	16	86.59	10	85.26	84.80	6	7,914	0.08%
2022/10/06	9	89.17	1.5	89.30	89.00	7.5	7,802	0.10%
2022/10/05	3.1	90.78	2	90.80	90.60	1.1	7,777	0.01%
2022/10/04	12.1	90.56	7.2	91.43	90.70	4.9	7,749	0.06%
2022/10/03	4.1	87.91	1	88.10	88.40	3.1	7,675	0.04%
2022/09/30	1.2	86.64	1	88.90	88.30	0.2	7,713	0.00%
2022/09/29	6.1	89.21	7	90.00	88.90	-0.9	7,691	-0.01%
2022/09/28	8.1	89.69	7	89.14	88.40	1.1	7,664	0.01%
2022/09/27	3	88.50	2	89.20	89.00	1	7,667	0.01%
2022/09/26	4	89.28	2.1	89.97	89.20	1.9	7,668	0.02%
2022/09/23	3	92.63	9	92.80	92.20	-6	7,904	-0.08%
2022/09/22	19	92.40	19	92.10	93.00	0	7,956	0.00%
2022/09/21	4	90.75	8	90.30	90.00	-4	7,830	-0.05%
2022/09/20	19	93.99	12	93.07	93.20	7	7,646	0.09%
2022/09/19	10.1	95.33	13	95.68	95.30	-2.9	7,475	-0.04%
2022/09/16	22.5	95.22	19	95.11	93.70	3.5	7,292	0.05%
2022/09/15	17	94.27	37	95.14	95.50	-20	7,172	-0.28%
2022/09/14	11.5	91.82	16	90.76	91.00	-4.5	6,920	-0.06%
2022/09/13	17	94.50	30	94.30	92.90	-13	6,768	-0.19%
2022/09/12	12	90.43	16	90.48	91.10	-4	6,573	-0.06%
2022/09/08	0	0.00	5	84.66	86.20	-5	6,484	-0.08%
2022/09/07	1	80.30	1	80.40	80.30	0	6,467	0.00%
2022/09/06	1	82.30	4	82.00	81.20	-3	6,615	-0.05%
2022/09/05	3	83.77	1	83.50	83.50	2	6,663	0.03%
2022/09/01	1	84.00	14	84.51	83.90	-13	6,762	-0.19%
2022/08/31	2	84.70	2	85.50	85.90	0	6,740	0.00%
2022/08/30	1	84.50	1	85.00	84.50	0	6,789	0.00%
2022/08/29	7.1	84.36	2	83.80	84.80	5.1	6,829	0.07%
2022/08/26	0	0.00	3	86.93	87.00	-3	6,799	-0.04%
2022/08/25	2	85.35	4	85.35	85.70	-2	6,768	-0.03%
2022/08/23	1	83.50	9	83.63	83.50	-8	6,791	-0.12%
2022/08/22	3.4	85.70	1	85.30	85.00	2.4	6,893	0.03%
2022/08/19	2	87.39	5	86.88	87.10	-3	6,903	-0.04%
2022/08/18	6	85.57	9	86.42	86.90	-3	6,890	-0.04%
2022/08/17	0	0.00	1	83.40	85.30	-1	6,838	-0.01%
2022/08/16	2.3	84.30	1	83.80	83.60	1.3	6,825	0.02%
2022/08/15	10	85.05	4	85.30	85.20	6	6,797	0.09%
2022/08/12	10	82.52	2	81.80	82.80	8	6,669	0.12%
2022/08/11	2.1	80.52	5	81.22	80.30	-2.9	6,549	-0.04%
2022/08/10	1.2	79.35	0	0.00	79.30	1.2	6,543	0.02%
2022/08/09	0	0.00	8	78.58	79.90	-8	6,553	-0.12%
2022/08/08	1	80.60	0	0.00	79.70	1	6,590	0.02%
2022/08/05	5.1	80.45	1	80.30	80.60	4.1	6,588	0.06%
2022/08/04	10.6	80.62	12	79.78	79.60	-1.5	6,598	-0.02%
2022/08/03	10.1	92.03	5	92.14	92.30	5.1	6,507	0.08%
2022/08/02	16	92.29	2	92.20	92.20	14	6,427	0.22%
2022/08/01	5	91.96	16	92.32	93.30	-11	6,343	-0.17%
2022/07/29	20.1	91.07	1	91.20	91.40	19.1	6,304	0.30%
2022/07/28	10	91.26	0	0.00	90.70	10	6,307	0.16%
2022/07/27	4	90.38	4	89.30	91.00	0	6,285	0.00%
2022/07/26	7	90.54	2	90.80	89.80	5	6,222	0.08%
2022/07/25	9	94.23	5	94.56	94.00	4	6,130	0.07%
2022/07/22	15	95.93	10	95.69	95.30	5	6,050	0.08%
2022/07/21	9	97.18	9	97.16	97.90	0	5,927	0.00%
2022/07/20	9	96.08	18	96.26	96.80	-9	5,880	-0.15%
2022/07/19	7	93.69	13	94.40	93.80	-6	5,812	-0.10%
2022/07/18	4	90.93	5.1	90.81	91.80	-1.1	5,674	-0.02%
2022/07/15	3	87.40	0	0.00	87.40	3	5,653	0.05%
2022/07/14	0	0.00	2	86.00	87.40	-2	5,744	-0.03%
2022/07/13	5	86.20	5	86.12	86.00	0	5,840	0.00%
2022/07/12	6.1	83.65	5.3	83.61	83.40	0.8	5,872	0.01%
2022/07/11	2.3	88.05	0	0.00	87.50	2.3	5,853	0.04%
2022/07/08	3	88.47	6.1	89.22	89.30	-3.1	5,914	-0.05%
2022/07/07	1	84.30	1	86.80	86.70	0	5,950	0.00%
2022/07/06	17	86.81	5	87.84	86.00	12	6,044	0.20%
2022/07/05	0	0.00	1	85.80	86.20	-1	6,044	-0.02%
2022/07/04	1.3	82.96	2	83.25	83.40	-0.8	6,076	-0.01%
2022/07/01	19.1	82.94	5	82.18	81.50	14.1	6,107	0.23%
2022/06/30	10.3	89.11	1	89.50	88.70	9.3	5,859	0.16%
2022/06/29	4.1	91.35	0	0.00	92.00	4.1	5,812	0.07%
2022/06/28	2.1	93.49	1	93.60	93.00	1.1	5,798	0.02%
2022/06/27	2	95.40	3	95.30	95.30	-1	5,842	-0.02%
2022/06/24	3	93.63	4.1	93.79	94.10	-1.1	5,882	-0.02%
2022/06/23	3.1	92.05	0.1	91.90	92.30	3	5,883	0.05%
2022/06/22	6	93.75	1	93.70	92.10	5	5,892	0.08%
2022/06/21	1	96.74	3	96.57	96.50	-2	5,892	-0.03%
2022/06/20	5	94.22	0	0.00	93.90	5	5,958	0.08%
2022/06/17	3	97.70	2	96.65	98.00	1	6,056	0.02%
2022/06/16	7.1	99.94	3	99.00	98.80	4.1	6,177	0.07%
2022/06/15	15.1	100.64	3.1	100.44	100.00	12	6,163	0.19%
2022/06/14	6.1	103.82	1	105.00	104.00	5.1	6,154	0.08%
2022/06/13	8	105.56	1	106.00	106.00	7	6,167	0.11%
2022/06/10	8.1	110.13	3	110.50	109.50	5.1	6,272	0.08%
2022/06/09	0	0.00	3	114.33	114.00	-3	6,453	-0.05%
2022/06/08	3	115.50	7	115.43	114.50	-4	6,731	-0.06%
2022/06/07	0	112.50	1	113.50	114.00	-1	6,811	-0.01%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1	111.00	1	111.00	110.50	0	7,007	0.00%
2022/06/01	6	112.50	0	0.00	112.50	6	7,227	0.08%
2022/05/31	7	112.14	8	112.50	113.00	-1	7,306	-0.01%
2022/05/30	8.1	112.80	32	112.63	112.50	-24	7,376	-0.32%
2022/05/27	3	108.00	8	108.38	108.00	-5	7,348	-0.07%
2022/05/26	7.1	105.29	4	105.25	105.00	3.1	7,523	0.04%
2022/05/25	2	105.00	0	0.00	105.50	2	7,686	0.03%
2022/05/24	6.1	105.09	0	0.00	104.50	6.1	7,831	0.08%
2022/05/23	8	106.06	3	105.50	105.50	5	7,936	0.06%
2022/05/20	11.5	107.74	3	107.50	107.00	8.5	8,155	0.10%
2022/05/19	1.1	109.41	0	0.00	109.00	1.1	8,269	0.01%
2022/05/17	2.2	109.00	2	108.25	108.50	0.2	8,414	0.00%
2022/05/16	3	108.83	2	111.50	107.50	1	8,507	0.01%
2022/05/13	7	107.50	2.2	107.55	108.00	4.8	8,587	0.06%
2022/05/12	0	0.00	3	105.83	105.50	-3	8,662	-0.03%
2022/05/11	19	106.74	5	106.60	106.00	14	8,893	0.16%
2022/05/10	4	107.88	5	108.90	110.00	-1	8,902	-0.01%
2022/05/09	4.2	110.17	0.1	111.50	110.00	4.1	9,013	0.05%
2022/05/06	1	112.00	0	0.00	111.50	1	9,231	0.01%
2022/05/05	6	115.00	5	115.90	114.50	1	9,365	0.01%
2022/05/04	7	114.86	7	112.93	115.00	0	9,416	0.00%
2022/04/29	5	110.40	3	109.00	108.50	2	9,485	0.02%
2022/04/28	0	0.00	2	108.50	108.00	-2	9,529	-0.02%
2022/04/27	7	106.21	3	107.17	107.50	4	9,616	0.04%
2022/04/26	0	0.00	3	107.50	108.50	-3	9,599	-0.03%
2022/04/25	8	108.00	0.2	108.50	107.00	7.9	9,596	0.08%
2022/04/22	6	113.75	6	114.08	111.50	0	9,530	0.00%
2022/04/21	0	116.00	0	0.00	113.50	0	9,544	0.00%
2022/04/20	0	0.00	2	115.75	116.00	-2	9,565	-0.02%
2022/04/19	3	113.84	0	0.00	113.50	3	9,539	0.03%
2022/04/18	2	110.75	1.1	110.12	111.00	1	9,657	0.01%
2022/04/15	6.2	113.00	1.1	112.64	112.50	5.1	9,847	0.05%
2022/04/14	5.1	115.50	2	115.50	114.50	3.1	10,028	0.03%
2022/04/13	8.1	115.83	1	115.50	116.00	7.1	10,073	0.07%
2022/04/12	7	116.71	8	117.94	117.00	-1	10,092	-0.01%
2022/04/11	6.4	119.53	1.3	123.20	119.50	5.2	10,188	0.05%
2022/04/08	3	121.00	0	0.00	122.50	3	10,174	0.03%
2022/04/07	12.6	125.08	5	124.30	122.50	7.6	10,113	0.07%
2022/04/06	3	128.00	6.1	128.02	127.50	-3.1	10,048	-0.03%
2022/04/01	1	128.00	0	0.00	130.50	1	10,021	0.01%
2022/03/31	0	0.00	2	129.75	130.00	-2	10,067	-0.02%
2022/03/30	9.2	130.26	2.1	131.29	130.00	7.1	10,111	0.07%
2022/03/29	6	131.33	2	131.50	131.00	4	10,208	0.04%
2022/03/28	0	0.00	2	131.25	131.50	-2	10,345	-0.02%
2022/03/25	7	130.64	5	130.40	130.50	2	10,598	0.02%
2022/03/24	2	129.25	3	129.00	129.50	-1	10,745	-0.01%
2022/03/23	8	129.31	11	129.55	129.00	-3	10,883	-0.03%
2022/03/22	23	126.35	11	127.09	128.50	12	11,334	0.11%
2022/03/21	13.1	132.57	5.2	131.65	131.00	7.9	11,369	0.07%
2022/03/18	0.1	129.00	1	130.50	130.50	-0.9	11,535	-0.01%
2022/03/17	7	130.14	12.1	131.95	130.50	-5.1	12,011	-0.04%
2022/03/16	5	127.40	10	126.90	127.00	-5	12,303	-0.04%
2022/03/15	9.3	127.27	5	128.10	126.00	4.3	12,771	0.03%
2022/03/14	28.5	129.34	12	130.21	130.50	16.5	13,145	0.13%
2022/03/11	32.3	132.92	1	132.50	133.00	31.3	13,092	0.24%
2022/03/10	12.5	139.36	5	141.20	138.50	7.5	13,162	0.06%
2022/03/09	5	135.71	3	136.00	136.00	2	13,254	0.02%
2022/03/08	10	138.40	13	137.62	135.50	-3	13,304	-0.02%
2022/03/07	22.1	140.98	8	141.50	139.50	14.1	13,326	0.11%
2022/03/04	4	148.00	27	147.28	148.00	-23	13,289	-0.17%
2022/03/03	0	0.00	9	148.94	148.50	-9	13,403	-0.07%
2022/03/02	2	145.25	5	146.00	146.00	-3	13,442	-0.02%
2022/03/01	4	145.38	17	145.74	145.50	-13	13,445	-0.10%
2022/02/25	27	139.89	28	139.18	140.00	-1	13,345	-0.01%
2022/02/24	13.6	142.28	5	142.20	141.00	8.6	13,363	0.06%
2022/02/23	12	145.87	21	145.29	148.00	-9	13,405	-0.07%
2022/02/22	27.7	141.48	17	140.09	140.00	10.7	13,560	0.08%
2022/02/21	17	148.09	0	0.00	147.50	17	13,689	0.12%
2022/02/18	14	150.25	6	151.58	152.50	8	13,886	0.06%
2022/02/17	14	152.57	5.1	153.95	152.50	8.9	14,252	0.06%
2022/02/16	17	151.82	5	152.40	151.50	12	14,789	0.08%
2022/02/15	11	148.82	14.2	149.87	149.50	-3.2	15,392	-0.02%
2022/02/14	12.1	144.38	12	144.33	143.50	0.1	15,733	0.00%
2022/02/11	17.3	150.11	7	148.86	148.00	10.3	16,225	0.06%
2022/02/10	8	150.38	7	150.64	150.00	1	16,909	0.01%
2022/02/09	14	152.32	14	152.39	152.50	0	17,851	0.00%
2022/02/08	35	150.93	19	150.71	152.50	16	18,397	0.09%
2022/02/07	0	0.00	6	145.00	146.00	-6	18,438	-0.03%
2022/01/26	3	140.00	2	137.25	137.50	1	18,851	0.01%
2022/01/25	1	141.00	1	142.50	142.00	0	19,252	0.00%
2022/01/24	1	138.00	7	135.79	140.00	-6	19,863	-0.03%
2022/01/21	1	139.07	1	141.50	141.00	0	20,164	0.00%
2022/01/20	5	142.70	4	143.87	142.00	1	20,174	0.00%
2022/01/18	13	143.81	9	143.67	143.00	4	20,268	0.02%
2022/01/17	0	0.00	2	141.00	140.50	-2	20,318	-0.01%
2022/01/14	2	136.00	3	137.50	138.50	-1	20,520	0.00%
2022/01/12	2	142.25	1	144.50	142.00	1	21,156	0.00%
2022/01/11	8	142.81	4	140.50	141.00	4	21,319	0.02%
2022/01/10	7	144.22	13	145.00	149.00	-6	21,764	-0.03%
2022/01/07	31	149.21	24	148.86	147.50	7	21,736	0.03%
2022/01/06	13.1	152.32	31	151.45	154.50	-17.9	21,802	-0.08%
2022/01/05	3	153.01	6	153.75	154.00	-3	22,262	-0.01%
2022/01/04	16	155.28	11	156.82	152.50	5	23,353	0.02%
2022/01/03	5	155.80	22	155.27	156.50	-17	24,034	-0.07%
2021/12/30	7	153.43	9.1	154.05	155.50	-2.1	24,047	-0.01%
2021/12/29	7	155.00	6	153.92	154.00	1	24,031	0.00%
2021/12/28	4	156.75	5	156.50	156.50	-1	24,030	0.00%
2021/12/27	5	156.11	5	158.00	155.00	0	24,009	0.00%
2021/12/24	10	155.30	4.2	155.34	156.00	5.9	23,957	0.02%
2021/12/23	13	156.88	7	156.29	155.00	6	23,949	0.03%
2021/12/22	5	155.90	6.5	156.62	157.00	-1.5	23,896	-0.01%
2021/12/21	10	152.50	15	153.97	155.00	-5	23,739	-0.02%
2021/12/20	27	155.69	8.4	154.67	153.50	18.6	23,512	0.08%
2021/12/17	5	154.90	7.3	155.42	154.50	-2.3	23,365	-0.01%
2021/12/16	24.2	161.26	30.5	161.48	158.00	-6.3	23,232	-0.03%
2021/12/15	6	152.33	9	152.78	152.50	-3	22,701	-0.01%
2021/12/14	26.2	153.72	24.2	153.30	151.50	2	22,456	0.01%
2021/12/13	23.6	158.46	56.7	160.05	160.00	-33.1	22,105	-0.15%
2021/12/10	17	148.62	31.2	150.61	152.50	-14.2	21,555	-0.07%
2021/12/09	60.3	146.81	31	147.76	148.00	29.3	21,107	0.14%
2021/12/08	11.2	140.84	47	139.44	142.50	-35.8	20,581	-0.17%
2021/12/07	15	133.10	4	134.00	132.50	11	20,071	0.05%
2021/12/06	21	134.88	7	134.57	134.50	14	19,908	0.07%
2021/12/03	5	141.20	18	140.17	141.00	-13	19,687	-0.07%
2021/12/02	21.1	137.64	12	136.96	136.50	9.1	19,627	0.05%
2021/12/01	10	135.50	12	137.75	139.00	-2	19,526	-0.01%
2021/11/30	5.2	135.85	22	137.16	136.00	-16.8	19,466	-0.09%
2021/11/29	17.5	129.99	21	131.57	132.00	-3.5	19,444	-0.02%
2021/11/26	17	134.50	32.2	134.48	135.00	-15.2	19,377	-0.08%
2021/11/25	4	134.00	13	134.15	134.00	-9	19,277	-0.05%
2021/11/24	6	133.58	6.1	133.75	134.00	-0.1	19,241	0.00%
2021/11/23	16	134.25	11.3	133.93	134.50	4.7	19,141	0.02%
2021/11/22	10	139.05	13.7	139.04	138.00	-3.7	18,983	-0.02%
2021/11/19	7	141.71	10.1	141.45	141.00	-3.1	18,878	-0.02%
2021/11/18	58.1	140.90	56	141.22	138.50	2.1	18,774	0.01%
2021/11/17	19.3	139.42	22.5	139.10	143.00	-3.2	18,459	-0.02%
2021/11/16	4.1	140.49	23	139.26	140.50	-18.9	18,248	-0.10%
2021/11/15	60.4	138.29	22	137.66	136.00	38.4	17,904	0.21%
2021/11/12	64	133.67	86	133.56	135.50	-22	17,418	-0.13%
2021/11/11	21	137.14	20	138.33	137.00	1	16,805	0.01%
2021/11/10	31	139.27	37.1	140.10	139.00	-6.1	16,617	-0.04%
2021/11/09	55.2	137.27	45	136.54	136.50	10.2	16,104	0.06%
2021/11/08	37	131.07	66	130.28	133.50	-29	15,262	-0.19%
2021/11/05	24.3	124.74	19.7	125.42	124.00	4.6	14,409	0.03%
2021/11/04	19	122.76	7.2	123.51	121.00	11.8	13,781	0.09%
2021/11/03	31.2	120.65	38.6	122.11	123.00	-7.4	13,598	-0.05%
2021/11/02	19	118.11	15.2	121.29	118.50	3.9	13,020	0.03%
2021/11/01	18.1	117.28	24.3	118.11	119.50	-6.2	12,583	-0.05%
2021/10/29	15.1	112.25	19	111.39	112.50	-4	11,904	-0.03%
2021/10/28	8	107.94	11	107.59	107.50	-3	11,594	-0.03%
2021/10/27	4.1	106.88	2	107.75	108.00	2.1	11,525	0.02%
2021/10/26	10	105.80	17	106.00	105.50	-7	11,465	-0.06%
2021/10/25	5.1	104.20	5	104.40	104.00	0.1	11,395	0.00%
2021/10/22	14.1	106.43	26	106.04	105.00	-12	11,377	-0.11%
2021/10/21	51	112.14	23	111.33	106.50	28	11,294	0.25%
2021/10/20	1.1	109.64	5.1	110.67	110.00	-4	10,860	-0.04%
2021/10/19	38	109.46	5.3	108.97	110.00	32.7	10,784	0.30%
2021/10/18	26.1	109.69	34.7	110.08	107.00	-8.6	10,665	-0.08%
2021/10/15	5	106.00	21	106.36	107.00	-16	10,137	-0.16%
2021/10/14	8.1	104.99	11.3	104.58	104.50	-3.2	9,964	-0.03%
2021/10/13	14.1	105.89	30	105.77	107.00	-15.9	9,776	-0.16%
2021/10/12	64.3	104.06	70.2	104.28	105.00	-6	9,222	-0.06%
2021/10/08	19	96.15	79.3	98.37	100.50	-60.3	8,078	-0.75%
2021/10/07	0	0.00	45.6	90.61	91.80	-45.6	7,290	-0.62%
2021/10/06	15.1	83.81	0.1	84.60	83.50	15	7,296	0.21%
2021/10/05	5.1	84.02	1.1	84.38	84.90	4	7,486	0.05%
2021/10/04	2	85.10	1.3	86.40	84.80	0.8	7,591	0.01%
2021/10/01	4	85.33	1.3	85.92	86.00	2.8	7,741	0.04%
2021/09/30	11.1	85.38	1.1	85.12	86.80	10.1	7,810	0.13%
2021/09/29	24.8	87.35	11	86.86	86.90	13.8	7,877	0.17%
2021/09/28	12.2	89.80	0.1	90.00	89.70	12.1	7,928	0.15%
2021/09/27	12	90.95	1	90.60	90.50	11	7,945	0.14%
2021/09/24	3.1	93.35	6.1	93.38	92.10	-3	7,949	-0.04%
2021/09/23	3	92.43	19.2	92.46	93.00	-16.2	7,945	-0.20%
2021/09/22	0	0.00	1.5	90.80	91.00	-1.5	7,995	-0.02%
2021/09/17	1	90.80	7.1	91.04	91.10	-6.1	8,137	-0.07%
2021/09/16	2	90.70	2	90.65	90.90	0	8,304	0.00%
2021/09/15	9	88.99	4	89.18	89.00	5	8,329	0.06%
2021/09/14	0	0.00	1.1	89.91	90.20	-1.1	8,458	-0.01%
2021/09/13	1.2	90.32	4.1	91.26	90.10	-2.9	8,842	-0.03%
2021/09/10	1.1	90.76	6	90.22	90.30	-4.9	9,126	-0.05%
2021/09/09	2.1	87.95	5	88.70	89.90	-2.9	9,546	-0.03%
2021/09/08	27.2	89.40	2	89.15	87.70	25.2	9,669	0.26%
2021/09/07	6	92.25	14	92.90	91.30	-8	9,625	-0.08%
2021/09/06	5.1	90.76	17	91.16	90.70	-11.9	9,556	-0.12%
2021/09/03	4.2	89.88	2	88.70	90.20	2.2	9,531	0.02%
2021/09/02	22.7	90.04	6.1	91.78	88.80	16.6	9,559	0.17%
2021/09/01	18.1	89.14	28.1	90.79	91.50	-10	9,567	-0.10%
2021/08/31	2.1	87.05	5	86.96	87.80	-2.9	9,523	-0.03%
2021/08/30	13	85.57	3	85.37	85.30	10	9,551	0.10%
2021/08/27	5	86.20	1	86.70	86.30	4	9,540	0.04%
2021/08/26	14.2	86.06	4	86.25	86.00	10.2	9,584	0.11%
2021/08/25	6.1	86.51	6.2	86.91	87.20	-0.1	9,663	0.00%
2021/08/24	10	86.11	12	86.50	86.20	-2	9,735	-0.02%
2021/08/23	7	83.26	5	83.32	83.20	2	9,652	0.02%
2021/08/20	4.1	81.66	2	81.30	81.50	2.1	9,748	0.02%
2021/08/19	12	83.74	3	83.67	83.10	9	9,724	0.09%
2021/08/18	4	84.48	4	85.58	86.40	0	9,819	0.00%
2021/08/17	11	88.02	24	87.45	85.60	-13	10,014	-0.13%
2021/08/16	46.1	89.71	8	87.69	88.10	38.1	10,070	0.38%
2021/08/13	4	92.30	3	92.80	92.50	1	10,272	0.01%
2021/08/12	3	91.67	6.1	93.42	94.60	-3.1	10,641	-0.03%
2021/08/11	12	93.92	8	94.60	92.80	4	10,843	0.04%
2021/08/10	12	97.83	7	97.53	97.60	5	11,111	0.04%
2021/08/09	1	99.50	3.2	100.31	99.10	-2.2	11,543	-0.02%
2021/08/06	3	97.43	4	97.98	97.90	-1	11,848	-0.01%
2021/08/05	8	97.11	3	97.23	97.20	5	12,496	0.04%
2021/08/04	0	0.00	1	98.70	99.30	-1	12,478	-0.01%
2021/08/03	8	98.70	0	0.00	98.50	8	12,714	0.06%
2021/08/02	7.2	99.56	0	0.00	99.50	7.2	13,015	0.06%
2021/07/30	5	99.16	7	99.94	100.00	-2	13,181	-0.02%
2021/07/29	7	99.07	0	0.00	98.80	7	13,315	0.05%
2021/07/28	12	99.68	11	99.74	99.50	1	13,431	0.01%
2021/07/27	27.1	102.69	7	103.57	101.00	20.1	13,611	0.15%
2021/07/26	8.1	101.14	15	101.25	101.00	-6.9	13,723	-0.05%
2021/07/23	8	97.59	0	0.00	97.00	8	13,571	0.06%
2021/07/22	3	98.00	8	97.81	97.30	-5	13,652	-0.04%
2021/07/21	10.1	97.34	0	0.00	96.10	10.1	13,730	0.07%
2021/07/20	8.1	99.65	1	99.20	98.90	7.1	13,774	0.05%
2021/07/19	2.1	100.02	4	99.90	100.00	-1.9	13,920	-0.01%
2021/07/16	3.1	97.20	3	97.73	97.80	0.1	13,929	0.00%
2021/07/15	8	96.38	2	96.60	97.40	6	13,973	0.04%
2021/07/14	12	96.30	2	95.80	95.30	10	14,038	0.07%
2021/07/13	2.1	98.45	1	97.10	97.20	1.1	14,178	0.01%
2021/07/12	22.4	98.53	4	101.00	97.60	18.4	14,447	0.13%
2021/07/09	25.3	101.79	7	102.14	101.00	18.3	14,393	0.13%
2021/07/08	10	105.95	2	105.50	105.50	8	14,472	0.06%
2021/07/07	4.2	112.02	3	112.17	113.00	1.2	14,399	0.01%
2021/07/06	6.2	112.42	1	113.50	112.50	5.2	14,384	0.04%
2021/07/05	5.1	111.61	10	110.80	111.50	-4.9	14,430	-0.03%
2021/07/02	2	106.75	0	0.00	107.00	2	14,340	0.01%
2021/07/01	6	106.75	4	108.00	107.00	2	14,338	0.01%
2021/06/30	3	106.83	3	107.00	107.50	0	14,348	0.00%
2021/06/29	4	107.00	0	0.00	106.50	4	14,334	0.03%
2021/06/28	11.1	108.23	8.2	107.13	110.00	2.9	14,388	0.02%
2021/06/25	12.9	109.80	17.1	109.41	108.50	-4.2	14,245	-0.03%
2021/06/24	3	111.83	0	0.00	112.00	3	14,121	0.02%
2021/06/23	10	111.80	3	111.17	110.50	7	14,188	0.05%
2021/06/22	46.6	114.10	25	112.80	111.00	21.6	14,126	0.15%
2021/06/21	34.1	120.32	11	120.41	118.00	23.1	13,793	0.17%
2021/06/18	22	120.80	26.2	122.26	125.00	-4.2	13,541	-0.03%
2021/06/17	1	114.00	13	114.50	116.00	-12	13,286	-0.09%
2021/06/16	7	112.00	2	113.75	112.00	5	13,203	0.04%
2021/06/15	2	112.50	2	113.25	112.50	0	13,380	0.00%
2021/06/11	14	111.86	0	0.00	111.00	14	13,419	0.10%
2021/06/10	4	113.63	5	114.00	114.00	-1	13,623	-0.01%
2021/06/09	6	114.08	8	114.00	113.50	-2	13,743	-0.01%
2021/06/08	7	112.29	3	112.33	110.50	4	13,739	0.03%
2021/06/07	12	109.58	5	110.50	111.50	7	13,982	0.05%
2021/06/04	6.1	112.26	1	114.00	112.00	5.1	14,326	0.04%
2021/06/03	1	113.96	1.1	112.48	114.00	0	14,526	0.00%
2021/06/02	10	112.40	1	113.00	110.00	9	14,698	0.06%
2021/06/01	1	116.50	4	114.87	113.50	-3	14,626	-0.02%
2021/05/31	3	109.17	3	109.83	110.00	0	14,522	0.00%
2021/05/28	4.2	108.29	3	108.17	108.00	1.2	14,490	0.01%
2021/05/27	4	105.13	2.3	104.41	105.00	1.7	14,401	0.01%
2021/05/26	7	103.36	6	105.08	103.00	1	14,398	0.01%
2021/05/25	16	102.94	22.4	103.93	106.00	-6.3	14,306	-0.04%
2021/05/24	9.1	97.27	6	97.63	99.10	3.1	14,150	0.02%
2021/05/21	12	100.44	18	99.31	99.60	-6	14,500	-0.04%
2021/05/20	27.4	103.33	20	104.65	102.00	7.4	14,231	0.05%
2021/05/19	41	115.01	27	113.28	113.00	14	13,924	0.10%
2021/05/18	3	112.33	5	112.40	115.00	-2	13,880	-0.01%
2021/05/17	7	106.36	8	105.75	106.50	-1	13,825	-0.01%
2021/05/14	8	102.06	12.1	103.20	100.00	-4.1	13,398	-0.03%
2021/05/13	5.1	96.66	21	94.10	97.20	-15.9	13,010	-0.12%
2021/05/12	1	104.00	1	104.00	104.00	0	12,347	0.00%
2021/05/11	14.2	117.63	8	117.81	115.50	6.2	12,296	0.05%
2021/05/10	6.1	128.11	20	127.43	128.00	-13.9	12,100	-0.11%
2021/05/07	20	121.93	18	118.97	122.00	2	11,789	0.02%
2021/05/06	11.5	124.30	7	117.64	120.00	4.5	11,685	0.04%
2021/05/05	6	124.75	8	124.56	123.50	-2	11,554	-0.02%
2021/05/04	5	120.20	2.3	119.91	121.50	2.7	11,406	0.02%
2021/05/03	7.3	132.65	8	128.38	125.00	-0.7	11,245	-0.01%
2021/04/29	2	122.00	14	120.61	123.00	-12	11,012	-0.11%
2021/04/28	6	121.25	0	0.00	120.50	6	10,953	0.05%
2021/04/27	2	116.00	5	118.70	119.00	-3	10,947	-0.03%
2021/04/26	9	112.83	3	116.50	117.00	6	10,762	0.06%
2021/04/23	2	107.50	13	109.85	111.00	-11	10,613	-0.10%
2021/04/22	7	106.29	6	105.50	104.00	1	10,485	0.01%
2021/04/21	16.2	107.75	13	107.00	106.50	3.2	10,433	0.03%
2021/04/20	6.5	107.08	4	107.50	108.00	2.5	10,536	0.02%
2021/04/19	12	108.50	2	109.00	110.00	10	10,499	0.10%
2021/04/16	6	114.92	7	114.64	115.50	-1	10,319	-0.01%
2021/04/15	10	108.25	10	109.10	108.00	0	10,045	0.00%
2021/04/14	3	104.50	13	104.92	107.50	-10	9,963	-0.10%
2021/04/13	12	103.21	0	0.00	101.50	12	9,837	0.12%
2021/04/12	5	105.20	5	105.80	104.00	0	9,844	0.00%
2021/04/09	1	100.50	10	102.05	102.00	-9	9,781	-0.09%
2021/04/08	16	99.54	11	99.30	98.80	5	9,660	0.05%
2021/04/07	0.5	100.00	3	100.50	100.50	-2.5	9,626	-0.03%
2021/04/06	4	99.55	3	100.17	99.60	1	9,614	0.01%
2021/04/01	5	98.60	2	98.50	98.60	3	9,580	0.03%
2021/03/31	2	98.55	4	99.13	99.80	-2	9,513	-0.02%
2021/03/30	0	0.00	1	96.90	96.80	-1	9,388	-0.01%
2021/03/29	5	97.92	3	97.20	97.50	2	9,386	0.02%
2021/03/26	2	95.50	6	97.15	97.30	-4	9,390	-0.04%
2021/03/25	6	94.08	2	94.00	94.80	4	9,360	0.04%
2021/03/24	7	96.93	4	95.75	95.80	3	9,397	0.03%
2021/03/23	5.3	96.17	4	96.23	96.70	1.3	9,391	0.01%
2021/03/22	2	96.85	2.1	96.95	97.10	-0.1	9,377	0.00%
2021/03/19	6.1	96.22	6	96.23	96.80	0.1	9,286	0.00%
2021/03/18	6	96.98	11	97.01	96.20	-5	9,267	-0.05%
2021/03/17	7.3	95.95	6	94.98	93.70	1.3	9,111	0.01%
2021/03/16	9	93.36	7	94.21	95.50	2	9,134	0.02%
2021/03/15	5	95.02	12	95.10	94.70	-7	9,070	-0.08%
2021/03/12	9	94.18	6	95.20	93.50	3	9,105	0.03%
2021/03/11	13	94.68	68.5	95.23	95.80	-55.5	9,014	-0.62%
2021/03/10	6.5	90.48	26	91.67	92.40	-19.5	8,729	-0.22%
2021/03/09	25	89.10	50	90.19	90.60	-25	8,454	-0.30%
2021/03/08	4	88.25	11	88.10	87.40	-7	8,222	-0.09%
2021/03/05	3.5	84.23	0	0.00	85.40	3.5	8,024	0.04%
2021/03/04	2	84.30	1	85.50	85.00	1	8,003	0.01%
2021/03/02	2	86.00	4	86.40	85.30	-2	7,980	-0.03%
2021/02/26	1	86.50	1	86.40	87.00	0	7,937	0.00%
2021/02/25	3.5	87.91	2	87.70	88.00	1.5	7,912	0.02%
2021/02/24	64	89.28	9	89.43	88.20	55	8,013	0.69%
2021/02/23	29	90.38	14	91.18	90.20	15	8,056	0.19%
2021/02/22	11	87.25	7.3	86.61	87.80	3.8	7,612	0.05%
2021/02/19	9	84.22	0	0.00	85.00	9	7,414	0.12%
2021/02/18	21	84.49	11	84.65	85.30	10	7,308	0.14%
2021/02/17	4	85.40	14	83.91	85.10	-10	7,090	-0.14%
2021/02/05	0	0.00	1	79.10	79.10	-1	6,712	-0.01%
2021/02/04	1	77.40	1	79.00	77.00	0	6,653	0.00%
2021/02/02	1	78.20	1	78.10	78.10	0	6,707	0.00%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/29	1	80.20	2	80.20	78.90	-1	6,681	-0.01%
2021/01/28	0	0.00	1	80.60	78.90	-1	6,647	-0.02%
2021/01/27	2	80.15	3	81.10	80.20	-1	6,585	-0.02%
2021/01/26	4	80.17	3	80.47	79.60	1	6,558	0.02%
2021/01/25	0	0.00	7	79.81	80.60	-7	6,531	-0.11%
2021/01/22	1	78.70	4	76.90	78.60	-3	6,476	-0.05%
2021/01/21	1	76.80	4	75.75	76.10	-3	6,645	-0.05%
2021/01/20	4	76.15	2	76.90	76.00	2	7,126	0.03%
2021/01/18	0	0.00	1	79.60	79.00	-1	7,009	-0.01%
2021/01/15	1	80.30	8	80.43	79.90	-7	6,970	-0.10%
2021/01/14	9	80.83	1	81.10	80.60	8	6,955	0.12%
2021/01/13	0	0.00	3.5	80.91	81.30	-3.5	6,921	-0.05%
2021/01/12	2	79.20	2	79.30	79.00	0	6,807	0.00%
2021/01/11	0	0.00	3	78.37	79.20	-3	6,749	-0.04%
2021/01/08	0	0.00	3	78.63	79.10	-3	6,695	-0.04%
2021/01/07	2	77.10	0	0.00	78.20	2	6,626	0.03%
2021/01/06	1	78.00	0	0.00	77.80	1	6,613	0.02%
2021/01/05	0	0.00	10	79.18	78.90	-10	6,566	-0.15%
2021/01/04	1	78.50	3	78.60	78.50	-2	6,500	-0.03%
2020/12/30	0	0.00	3	77.53	77.90	-3	6,474	-0.05%
2020/12/29	2	77.75	1	77.20	77.30	1	6,531	0.02%
2020/12/28	0	0.00	1	77.40	77.60	-1	6,546	-0.02%
2020/12/25	5	76.76	1	77.00	76.60	4	6,659	0.06%
2020/12/24	2	77.10	0	0.00	76.20	2	6,847	0.03%
2020/12/23	2	76.30	4	77.00	76.30	-2	6,908	-0.03%
2020/12/22	1	77.80	0	0.00	76.60	1	7,019	0.01%
2020/12/21	12	78.80	0	0.00	78.50	12	7,021	0.17%
2020/12/18	1	80.20	4	80.68	80.40	-3	6,925	-0.04%
2020/12/17	4	79.65	3	79.67	79.60	1	6,819	0.01%
2020/12/16	1	78.70	0	0.00	78.80	1	6,773	0.01%
2020/12/15	2	77.65	7	77.89	77.60	-5	6,734	-0.07%
2020/12/14	2	77.15	2	78.05	77.10	0	6,662	0.00%
2020/12/11	10	77.32	3.2	77.18	76.90	6.9	6,681	0.10%
2020/12/10	14	78.86	8	78.80	78.30	6	6,647	0.09%
2020/12/09	3	79.73	11.2	80.11	80.00	-8.2	6,642	-0.12%
2020/12/08	24	83.20	17	83.29	81.80	7	6,544	0.11%
2020/12/07	3	80.63	10	80.46	81.10	-7	6,359	-0.11%
2020/12/04	2	79.85	1	79.60	80.10	1	6,429	0.02%
2020/12/03	5	80.46	3	80.47	80.60	2	6,484	0.03%
2020/12/02	1	78.80	0	0.00	78.90	1	6,501	0.02%
2020/12/01	3	78.43	4	78.88	78.80	-1	6,622	-0.02%
2020/11/30	1	79.30	1	79.00	78.50	0	6,923	0.00%
2020/11/27	1	79.50	5	79.04	79.50	-4	7,176	-0.06%
2020/11/26	3	77.90	1	78.00	78.40	2	7,174	0.03%
2020/11/25	3	78.30	7	78.46	78.50	-4	7,231	-0.06%
2020/11/24	9	78.41	5	78.74	78.10	4	7,298	0.05%
2020/11/23	6.2	79.98	26	80.36	79.90	-19.9	7,265	-0.27%
2020/11/20	3	78.00	6	78.45	79.50	-3	7,224	-0.04%
2020/11/19	5	76.72	5	76.36	75.60	0	7,241	0.00%
2020/11/18	1	75.50	3	75.17	75.10	-2	7,279	-0.03%
2020/11/17	1	74.80	6	75.00	74.70	-5	7,387	-0.07%
2020/11/16	2	74.35	2	75.15	73.90	0	7,636	0.00%
2020/11/13	3	73.47	3	73.53	73.60	0	7,980	0.00%
2020/11/12	3	73.00	0	0.00	73.00	3	8,477	0.04%
2020/11/11	1	72.00	1	73.40	73.10	0	8,871	0.00%
2020/11/10	2	72.35	1	74.10	72.60	1	9,046	0.01%
2020/11/09	0	0.00	11	73.66	73.80	-11	9,208	-0.12%
2020/11/06	0	0.00	9	72.96	72.70	-9	9,255	-0.10%
2020/11/05	1	72.80	5	72.46	72.00	-4	9,277	-0.04%
2020/11/04	0	0.00	1	71.70	71.90	-1	9,350	-0.01%
2020/11/03	2	71.70	1	71.60	71.60	1	9,392	0.01%
2020/11/02	1	71.60	0	0.00	71.70	1	9,475	0.01%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	12	70.63	0	0.00	71.30	12	9,498	0.13%
2020/10/28	61.7	73.11	3	74.17	71.90	58.7	9,376	0.63%
2020/10/22	0	0.00	7	79.07	78.90	-7	9,317	-0.08%
2020/10/20	7	79.53	8	79.54	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	6	77.90	77.90	-6	10,231	-0.06%
2020/10/16	2	76.80	1	76.50	76.00	1	10,291	0.01%
2020/10/15	12	77.09	0	0.00	77.50	12	10,417	0.12%
2020/10/14	0	0.00	22	78.55	79.00	-22	10,478	-0.21%
2020/10/13	1	76.70	0	0.00	76.50	1	10,481	0.01%
2020/10/08	4	77.73	9	77.50	77.20	-5	10,629	-0.05%
2020/10/07	5	76.84	3	76.83	76.90	2	10,769	0.02%
2020/10/06	4	76.83	1	76.90	76.70	3	11,080	0.03%
2020/10/05	5	76.72	4	76.10	77.30	1	11,190	0.01%
2020/09/30	11	75.46	7	76.37	75.50	4	11,254	0.04%
2020/09/29	27	77.28	5	76.80	76.30	22	11,275	0.20%
2020/09/28	3	79.43	14	79.83	80.60	-11	11,179	-0.10%
2020/09/25	2	78.15	0	0.00	75.40	2	11,178	0.02%
2020/09/24	6	77.50	2	79.40	77.60	4	11,240	0.04%
2020/09/22	0	0.00	18	81.59	80.80	-18	11,511	-0.16%
2020/09/21	0	0.00	4	82.95	82.10	-4	11,596	-0.03%
2020/09/18	9	81.96	1	82.20	82.30	8	11,651	0.07%
2020/09/17	1	81.40	1	81.90	81.30	0	11,768	0.00%
2020/09/16	0	0.00	3	82.57	80.90	-3	11,997	-0.03%
2020/09/15	4	81.45	6	81.38	81.30	-2	12,148	-0.02%
2020/09/14	3	81.40	6	81.83	80.60	-3	12,192	-0.02%
2020/09/11	2	78.90	5	78.86	79.20	-3	12,108	-0.02%
2020/09/10	3	78.00	1	79.90	77.60	2	12,109	0.02%
2020/09/09	9	77.86	2	77.25	79.10	7	12,167	0.06%
2020/09/08	6	78.08	3	78.40	77.60	3	12,117	0.02%
2020/09/07	31	79.78	10	79.92	79.10	21	12,086	0.17%
2020/09/04	15	82.54	3.2	82.74	82.80	11.8	12,063	0.10%
2020/09/03	20.2	85.41	42	85.44	85.10	-21.8	12,021	-0.18%
2020/09/02	36	84.04	6	83.82	82.60	30	11,870	0.25%
2020/09/01	4	85.90	5	85.86	85.70	-1	12,056	-0.01%
2020/08/31	3	86.67	3	86.33	84.90	0	12,498	0.00%
2020/08/28	8	86.44	2	87.80	86.20	6	12,528	0.05%
2020/08/27	9.3	89.55	9	88.37	89.70	0.3	12,491	0.00%
2020/08/26	5	89.00	0	0.00	88.30	5	12,498	0.04%
2020/08/25	8.3	91.05	8	90.69	91.50	0.3	12,417	0.00%
2020/08/24	2	85.05	0	0.00	86.60	2	12,271	0.02%
2020/08/21	12	85.13	12	85.50	85.30	0	12,308	0.00%
2020/08/20	28	84.05	24	84.19	83.50	4	12,342	0.03%
2020/08/19	29	91.72	18	88.97	88.80	11	12,143	0.09%
2020/08/18	15	91.59	41	91.95	91.40	-26	11,859	-0.22%
2020/08/17	22	89.47	27	88.60	86.50	-5	11,437	-0.04%
2020/08/14	14	84.29	23	85.50	85.50	-9	11,215	-0.08%
2020/08/13	17	82.45	27	83.02	84.00	-10	11,144	-0.09%
2020/08/12	8	80.39	0	0.00	79.90	8	11,150	0.07%
2020/08/11	0	0.00	21.2	82.27	82.00	-21.2	11,431	-0.19%
2020/08/10	6	80.38	1	79.80	80.10	5	11,944	0.04%
2020/08/07	3	83.00	0	0.00	82.40	3	12,239	0.02%
2020/08/06	8	84.34	0	0.00	82.50	8	12,885	0.06%
2020/08/05	1	84.80	0	0.00	85.50	1	13,069	0.01%
2020/08/04	0	0.00	29	84.52	84.60	-29	13,077	-0.22%
2020/08/03	23	82.54	27	82.87	82.50	-4	13,113	-0.03%
2020/07/31	39	84.11	18	84.35	84.00	21	13,029	0.16%
2020/07/30	5	85.40	7	85.64	86.50	-2	12,979	-0.02%
2020/07/29	25	85.92	15	85.45	83.60	10	12,920	0.08%
2020/07/28	6	84.42	13	84.19	84.40	-7	12,794	-0.05%
2020/07/27	4	83.73	14	85.03	84.70	-10	12,699	-0.08%
2020/07/24	9	82.40	16	83.09	82.40	-7	12,506	-0.06%
2020/07/23	15	77.57	24	77.47	78.70	-9	12,017	-0.07%
2020/07/22	1	74.70	37	74.85	75.30	-36	11,727	-0.31%
2020/07/21	5	75.70	31	75.37	74.40	-26	11,633	-0.22%
2020/07/20	1	72.50	1	73.40	73.90	0	11,496	0.00%
2020/07/17	2	72.90	21	72.31	73.20	-19	11,448	-0.17%
2020/07/16	7	71.79	8	72.43	72.10	-1	11,417	-0.01%
2020/07/15	11	72.41	3	72.97	72.00	8	11,392	0.07%
2020/07/14	17	72.88	13	73.86	73.70	4	11,340	0.04%
2020/07/13	60	74.01	7	74.41	72.10	53	11,228	0.47%
2020/07/10	3	72.36	4	72.13	72.00	-1	11,055	-0.01%
2020/07/09	1	70.80	2	71.15	70.80	-1	11,008	-0.01%
2020/07/08	4	71.40	4	71.50	71.40	0	10,907	0.00%
2020/07/07	8.2	71.94	4	70.38	70.50	4.2	10,759	0.04%
2020/07/06	6	71.43	15	71.55	71.70	-9	10,716	-0.08%
2020/07/03	8	70.93	4	70.20	70.30	4	10,669	0.04%
2020/07/02	5	67.82	7	68.51	69.30	-2	10,545	-0.02%
2020/07/01	2	67.90	12	67.80	68.10	-10	10,512	-0.10%
2020/06/30	1	65.40	0	0.00	65.50	1	10,615	0.01%
2020/06/29	0	0.00	1	65.00	66.00	-1	10,749	-0.01%
2020/06/24	8	65.61	1	65.40	65.40	7	10,793	0.06%
2020/06/23	5	65.72	9	66.46	66.90	-4	10,835	-0.04%
2020/06/22	7	65.20	20	64.94	65.10	-13	10,675	-0.12%
2020/06/19	20.2	63.89	5	63.32	63.00	15.2	10,546	0.14%
2020/06/18	1.3	64.57	7	65.03	64.80	-5.7	10,482	-0.05%
2020/06/17	17	64.73	7	64.36	64.50	10	10,439	0.10%
2020/06/16	1	64.00	2	64.40	64.90	-1	10,415	-0.01%
2020/06/15	1	63.40	6	64.08	62.30	-5	10,383	-0.05%
2020/06/12	6.5	61.72	5	62.02	63.00	1.5	10,376	0.01%
2020/06/11	2	62.30	4	62.85	61.70	-2	10,349	-0.02%
2020/06/10	11	63.57	3	63.57	63.60	8	10,243	0.08%
2020/06/09	5	63.58	5	64.24	63.50	0	10,246	0.00%
2020/06/08	35	66.71	12	66.53	64.30	23	10,178	0.23%
2020/06/05	8	66.70	30	67.86	69.10	-22	9,742	-0.23%
2020/06/04	2	63.10	1	63.30	62.90	1	9,343	0.01%
2020/06/03	0	0.00	3	62.17	62.40	-3	9,305	-0.03%
2020/06/01	1	60.90	3	60.87	61.60	-2	9,252	-0.02%
2020/05/29	6	59.05	7	60.71	59.00	-1	9,246	-0.01%
2020/05/28	7	60.99	13.5	60.16	59.60	-6.5	9,175	-0.07%
2020/05/27	5	62.88	4	62.78	61.30	1	9,125	0.01%
2020/05/26	5	62.86	9	62.50	63.50	-4	9,047	-0.04%
2020/05/25	0	0.00	1	62.50	63.10	-1	9,010	-0.01%
2020/05/22	7	62.04	6	62.33	61.40	1	8,966	0.01%
2020/05/21	7	64.07	21	63.11	63.50	-14	8,986	-0.16%
2020/05/20	18	62.21	14	62.47	62.60	4	9,153	0.04%
2020/05/19	10	62.90	14	62.65	62.60	-4	9,248	-0.04%
2020/05/18	21	61.53	18	61.82	62.00	3	9,321	0.03%
2020/05/15	34	60.97	55	61.51	62.40	-21	9,073	-0.23%
2020/05/14	30	59.51	26	59.53	58.90	4	8,670	0.05%
2020/05/13	42	58.53	43	58.92	59.50	-1	8,548	-0.01%
2020/05/12	8	54.58	31	54.61	55.80	-23	8,300	-0.28%
2020/05/11	1	53.30	1	52.80	53.10	0	8,239	0.00%
2020/05/08	3	51.83	3	51.70	52.00	0	8,525	0.00%
2020/05/07	0	0.00	2	50.65	51.20	-2	8,832	-0.02%
2020/05/06	10	50.40	0	0.00	50.30	10	8,852	0.11%
2020/04/30	2	51.85	2	51.80	52.00	0	8,884	0.00%
2020/04/29	5	51.60	0	0.00	51.80	5	8,872	0.06%
2020/04/28	2	51.50	0	0.00	52.20	2	8,850	0.02%
2020/04/27	1	52.50	1	52.50	52.90	0	8,901	0.00%
2020/04/23	0	0.00	4	52.38	52.40	-4	9,098	-0.04%
2020/04/22	8	51.16	0	0.00	51.70	8	9,145	0.09%
2020/04/21	0	0.00	13	53.96	52.10	-13	9,078	-0.14%
2020/04/20	1	54.40	7	53.63	54.50	-6	9,017	-0.07%
2020/04/17	9	53.51	9	53.81	53.20	0	8,961	0.00%
2020/04/16	3	54.00	5	54.00	54.00	-2	8,864	-0.02%
2020/04/15	1	53.10	16	53.08	54.00	-15	8,778	-0.17%
2020/04/14	0	0.00	2	52.15	53.00	-2	8,667	-0.02%
2020/04/10	0	0.00	5	50.56	50.90	-5	8,574	-0.06%
2020/04/09	0	0.00	5	51.94	50.50	-5	8,580	-0.06%
2020/04/08	1	51.20	1	51.20	51.20	0	8,555	0.00%
2020/04/07	16	52.56	5	52.56	51.70	11	8,548	0.13%
2020/04/06	11	52.32	6	52.15	52.40	5	8,511	0.06%
2020/04/01	19	52.25	36	52.74	52.50	-17	8,404	-0.20%
2020/03/31	15	49.59	18	50.28	51.00	-3	8,180	-0.04%
2020/03/30	1	47.00	7	46.94	46.85	-6	7,938	-0.08%
2020/03/27	0	0.00	7	47.51	46.85	-7	7,876	-0.09%
2020/03/26	6	44.33	6	44.06	44.20	0	7,753	0.00%
2020/03/25	1	42.55	23	43.59	43.60	-22	7,689	-0.29%
2020/03/24	13	39.51	13	39.81	39.65	0	7,664	0.00%
2020/03/23	6	38.65	3	39.00	38.25	3	7,848	0.04%
2020/03/20	12	40.05	0	0.00	40.50	12	7,849	0.15%
2020/03/19	20	38.09	13	37.08	38.15	7	7,824	0.09%
2020/03/18	2	40.65	0	0.00	40.00	2	7,764	0.03%
2020/03/17	1	42.70	2	43.00	42.60	-1	7,660	-0.01%
2020/03/16	5	45.35	5	45.50	43.75	0	7,611	0.00%
2020/03/13	23	43.70	0	0.00	45.00	23	7,560	0.30%
2020/03/12	17	48.06	8	47.34	47.55	9	7,448	0.12%
2020/03/11	2	50.20	8	49.95	49.40	-6	7,319	-0.08%
2020/03/10	10	49.53	3	49.03	49.60	7	7,263	0.10%
2020/03/09	5	51.50	0	0.00	50.10	5	7,117	0.07%
2020/03/06	5	52.00	5	52.80	52.60	0	7,020	0.00%
2020/03/05	7	52.26	12	52.60	52.60	-5	6,992	-0.07%
2020/03/04	5	51.40	5	52.00	51.90	0	6,967	0.00%
2020/03/03	21	52.97	5	52.66	52.60	16	6,897	0.23%
2020/03/02	0	0.00	6	52.73	52.20	-6	6,841	-0.09%
2020/02/27	6	52.52	8	52.39	52.10	-2	6,759	-0.03%
2020/02/26	7	53.91	10	53.77	53.90	-3	6,686	-0.04%
2020/02/25	12	54.63	4	54.50	54.40	8	6,672	0.12%
2020/02/24	6	54.83	1	55.20	55.30	5	6,702	0.07%
2020/02/21	8	56.41	3.1	55.39	54.90	4.9	6,633	0.07%
2020/02/20	10	57.22	14	57.16	58.00	-4	6,321	-0.06%
2020/02/19	28	59.18	20	59.78	57.70	8	6,154	0.13%
2020/02/18	7	58.44	9	58.92	58.30	-2	6,006	-0.03%
2020/02/17	4	59.15	7	59.01	58.70	-3	5,922	-0.05%
2020/02/14	17	59.07	15	58.10	58.90	2	5,789	0.03%
2020/02/13	19	58.22	31	58.31	59.00	-12	5,527	-0.22%
2020/02/12	9	56.03	9	56.23	56.00	0	5,085	0.00%
2020/02/11	31	55.28	74	55.26	55.80	-43	4,882	-0.88%
2020/02/10	9	54.03	46.1	54.10	54.30	-37.1	4,523	-0.82%
2020/02/07	1	52.20	7	52.27	51.90	-6	4,220	-0.14%
2020/02/06	10	52.10	9	52.09	52.20	1	4,323	0.02%
2020/02/05	0	0.00	9	51.73	51.40	-9	4,346	-0.21%
2020/02/04	0	0.00	1	51.10	50.90	-1	4,316	-0.02%
2020/02/03	6	50.83	3	50.00	51.10	3	4,300	0.07%
2020/01/31	13	51.38	22	50.95	51.20	-9	4,330	-0.21%
2020/01/30	10	50.80	25	50.54	50.80	-15	4,358	-0.34%
2020/01/20	19	52.57	19	52.51	52.20	0	4,395	0.00%
2020/01/17	5	51.30	6	51.77	51.90	-1	4,311	-0.02%
2020/01/16	5	51.40	3	51.37	51.20	2	4,218	0.05%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/14	5	50.68	0	0.00	50.60	5	4,289	0.12%
2020/01/13	2	50.60	3	50.63	50.60	-1	4,324	-0.02%
2020/01/10	12	50.60	6	50.40	50.40	6	4,370	0.14%
2020/01/09	1	50.40	2	50.25	50.20	-1	4,397	-0.02%
2020/01/08	0	0.00	3	50.40	50.30	-3	4,419	-0.07%
2020/01/07	2	49.70	0	0.00	49.60	2	4,413	0.05%
2020/01/06	2	49.95	0	0.00	50.00	2	4,421	0.05%
2020/01/03	2	50.20	2	50.10	50.20	0	4,428	0.00%
2020/01/02	6	50.35	3	50.13	50.00	3	4,433	0.07%
2019/12/31	7	49.74	0	0.00	49.70	7	4,409	0.16%
2019/12/30	7	50.17	3	50.00	50.10	4	4,382	0.09%
2019/12/27	7	50.56	12	50.51	50.50	-5	4,349	-0.11%
2019/12/26	5	50.82	2	50.80	50.70	3	4,383	0.07%
2019/12/25	2	51.10	1	51.40	51.50	1	4,386	0.02%
2019/12/24	6	50.93	2	51.10	50.80	4	4,499	0.09%
2019/12/23	3	50.97	6	51.70	50.90	-3	4,519	-0.07%
2019/12/18	39	52.24	34	52.59	52.70	5	4,889	0.10%
2019/12/17	1	51.40	1	51.10	51.40	0	4,738	0.00%
2019/12/16	7	51.07	15	51.03	51.20	-8	4,757	-0.17%
2019/12/13	5	51.10	0	0.00	51.10	5	4,738	0.11%
2019/12/12	10	51.30	12	50.89	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	8	51.00	50.80	-8	4,746	-0.17%
2019/12/06	5	50.64	0	0.00	50.50	5	4,915	0.10%
2019/11/29	5	50.40	1	50.30	50.30	4	5,368	0.07%
2019/11/28	5	50.80	0	0.00	50.80	5	5,511	0.09%
2019/11/27	5	51.30	4	51.38	51.30	1	5,545	0.02%
2019/11/22	3	51.87	10	51.60	52.00	-7	5,657	-0.12%
2019/11/21	4	51.40	5	51.86	51.80	-1	5,816	-0.02%
2019/11/20	2	50.90	0	0.00	51.10	2	5,795	0.03%
2019/11/19	0	0.00	5	50.80	50.80	-5	5,872	-0.09%
2019/11/18	2	50.10	1	50.10	50.40	1	6,032	0.02%
2019/11/15	13	49.25	0	0.00	49.05	13	6,428	0.20%
2019/11/13	25	50.52	7	50.23	49.95	18	6,828	0.26%
2019/11/07	14	51.46	6	51.12	51.10	8	7,432	0.11%
2019/11/06	0.1	52.00	0	0.00	51.90	0.1	7,483	0.00%
2019/11/05	14	53.02	9	53.17	52.60	5	7,449	0.07%
2019/11/04	10	52.12	6	52.17	52.30	4	7,357	0.05%
2019/10/30	2	51.00	5	52.16	50.70	-3	7,389	-0.04%
2019/10/29	0	0.00	2	51.50	51.50	-2	7,347	-0.03%
2019/10/28	2.1	51.55	6	51.63	51.50	-3.9	7,324	-0.05%
2019/10/25	0	0.00	4	50.15	50.50	-4	7,221	-0.06%
2019/10/24	0	0.00	2	50.20	50.20	-2	7,216	-0.03%
2019/10/23	1	50.10	2	50.10	49.80	-1	7,276	-0.01%
2019/10/22	2	49.45	1	49.80	50.00	1	7,270	0.01%
2019/10/21	1	49.65	7	49.45	49.30	-6	7,251	-0.08%
2019/10/18	0	0.00	10	49.00	49.00	-10	7,237	-0.14%
2019/10/17	2	49.23	0	0.00	49.30	2	7,309	0.03%
2019/10/16	1	49.60	2	49.43	49.20	-1	7,294	-0.01%
2019/10/15	5	49.43	0	0.00	49.35	5	7,321	0.07%
2019/10/08	0	0.00	2	49.75	49.70	-2	7,693	-0.03%
2019/10/07	2	50.40	0	0.00	50.20	2	7,754	0.03%
2019/10/04	0	0.00	1	50.80	50.20	-1	7,807	-0.01%
2019/10/01	2	49.15	2	49.13	49.45	0	7,976	0.00%
2019/09/27	13	49.90	3	49.57	49.65	10	8,032	0.12%
2019/09/26	3	51.17	3	51.47	51.10	0	8,010	0.00%
2019/09/25	27	52.92	6	53.18	51.80	21	8,066	0.26%
2019/09/24	34	53.46	7	53.44	53.90	27	7,979	0.34%
2019/09/23	9	52.08	5	51.98	52.30	4	7,952	0.05%
2019/09/20	2	51.55	5	51.60	51.10	-3	8,281	-0.04%
2019/09/19	13	51.17	8	50.95	50.90	5	8,405	0.06%
2019/09/18	3	51.00	1	50.90	51.10	2	8,555	0.02%
2019/09/17	1	51.10	1	51.30	51.20	0	8,635	0.00%
2019/09/16	1	51.80	0	0.00	51.70	1	8,714	0.01%
2019/09/11	7	52.74	7	52.44	52.30	0	8,823	0.00%
2019/09/10	3	53.10	1	53.50	53.30	2	8,828	0.02%
2019/09/09	9	53.64	11	53.35	53.30	-2	8,780	-0.02%
2019/09/06	6	52.55	2	52.60	52.40	4	8,627	0.05%
2019/09/05	7	51.57	4	51.93	52.40	3	8,571	0.03%
2019/09/04	8	50.96	4	51.10	50.70	4	8,444	0.05%
2019/09/03	5	51.14	8	51.48	51.30	-3	8,423	-0.04%
2019/09/02	2	51.05	1	51.50	51.40	1	8,407	0.01%
2019/08/29	0	0.00	5	52.90	52.60	-5	8,179	-0.06%
2019/08/27	16	53.14	4	53.05	52.20	12	8,115	0.15%
2019/08/26	5	53.50	2	52.95	52.70	3	8,061	0.04%
2019/08/23	0	0.00	3	52.93	53.00	-3	7,872	-0.04%
2019/08/22	10	52.97	13	53.14	53.30	-3	7,829	-0.04%
2019/08/21	7	53.20	13	53.22	53.10	-6	7,731	-0.08%
2019/08/20	14	51.89	38	52.52	52.80	-24	7,524	-0.32%
2019/08/19	10	50.74	21	50.37	50.80	-11	7,070	-0.16%
2019/08/16	2	49.55	17	48.43	49.60	-15	6,718	-0.22%
2019/08/15	20	46.67	7	46.98	46.30	13	6,506	0.20%
2019/08/14	2	50.30	4	49.74	48.20	-2	6,395	-0.03%
2019/08/13	23	49.28	3	49.80	49.40	20	6,243	0.32%
2019/08/12	8	49.11	24	49.11	49.45	-16	6,127	-0.26%
2019/08/08	1	46.90	0	0.00	46.80	1	5,960	0.02%
2019/08/07	1	46.05	0	0.00	46.20	1	5,917	0.02%
2019/08/06	5	45.58	22	46.02	46.50	-17	5,914	-0.29%
2019/08/05	21	45.62	2	45.20	45.60	19	5,859	0.32%
2019/08/02	9	45.56	1	45.60	45.20	8	5,864	0.14%
2019/08/01	11	46.12	2	46.50	45.55	9	5,812	0.15%
2019/07/31	0	0.00	19	46.59	46.80	-19	5,744	-0.33%
2019/07/30	26	47.60	10	47.32	47.30	16	5,716	0.28%
2019/07/29	1	48.05	0	0.00	48.30	1	5,732	0.02%
2019/07/26	5	48.80	30	48.58	48.70	-25	5,685	-0.44%
2019/07/25	38	48.99	8	48.75	48.75	30	5,664	0.53%
2019/07/24	7	49.18	6	49.05	48.90	1	5,604	0.02%
2019/07/23	0	0.00	2	49.00	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	1	48.15	48.35	-1	5,537	-0.02%
2019/07/19	6	48.23	2	48.80	48.20	4	5,577	0.07%
2019/07/18	4	48.05	6.1	48.56	48.05	-2.1	5,493	-0.04%
2019/07/17	3	48.60	6	48.86	48.90	-3	5,448	-0.06%
2019/07/16	5	49.14	0	0.00	48.80	5	5,380	0.09%
2019/07/15	1	49.90	7	50.31	49.90	-6	5,272	-0.11%
2019/07/12	14	53.44	1	53.50	53.50	13	5,095	0.26%
2019/07/11	6	53.00	6	52.83	52.80	0	5,063	0.00%
2019/07/10	5	52.40	5	53.30	52.50	0	5,002	0.00%
2019/07/09	9	53.22	16	52.49	52.30	-7	4,972	-0.14%
2019/07/08	0	0.00	8	55.20	54.80	-8	4,894	-0.16%
2019/07/05	0	0.00	3	54.80	54.70	-3	4,867	-0.06%
2019/07/04	4	54.98	14	55.49	54.60	-10	4,792	-0.21%
2019/07/02	6	53.27	4	53.88	54.20	2	4,750	0.04%
2019/07/01	1	53.70	6	53.70	53.80	-5	4,823	-0.10%
2019/06/28	32	52.25	32	52.48	53.20	0	4,739	0.00%
2019/06/27	23	52.36	22	52.75	53.40	1	4,581	0.02%
2019/06/26	3	49.62	38	49.77	50.00	-35	4,170	-0.84%
2019/06/25	6	47.77	13	47.75	47.75	-7	3,984	-0.18%
2019/06/24	6	47.03	6	46.99	46.90	0	3,885	0.00%
2019/06/21	6	46.77	7	47.26	46.40	-1	3,819	-0.03%
2019/06/20	5	47.91	1	47.70	47.50	4	3,768	0.11%
2019/06/19	4	47.78	3	48.05	48.50	1	3,870	0.03%
2019/06/18	8	46.58	6	46.41	47.05	2	4,005	0.05%
2019/06/17	2	45.38	0	0.00	44.80	2	3,948	0.05%
2019/06/14	1	45.15	0	0.00	45.25	1	4,037	0.02%
2019/06/13	0	0.00	2	44.95	44.55	-2	4,114	-0.05%
2019/06/12	1	44.20	1	44.20	44.45	0	4,140	0.00%
2019/06/11	1	44.55	1	44.50	44.45	0	4,158	0.00%
2019/06/10	2	45.50	0	0.00	45.20	2	4,144	0.05%
2019/06/05	2	44.90	0	0.00	44.85	2	4,237	0.05%
2019/05/31	0	0.00	2	45.25	45.75	-2	4,431	-0.05%
2019/05/29	4	45.05	1	44.35	44.40	3	4,598	0.07%
2019/05/28	2	45.35	4	46.23	45.35	-2	4,723	-0.04%
2019/05/27	0	0.00	4	45.13	45.35	-4	5,070	-0.08%
2019/05/24	0	0.00	13	44.35	44.50	-13	5,182	-0.25%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/22	1	45.20	0	0.00	44.90	1	5,607	0.02%
2019/05/21	3	44.83	16	44.65	45.00	-13	5,911	-0.22%
2019/05/20	0	0.00	8	45.00	44.75	-8	5,978	-0.13%
2019/05/16	4	45.28	0	0.00	44.95	4	6,412	0.06%
2019/05/15	11	47.39	2	47.70	46.80	9	6,446	0.14%
2019/05/14	5	47.62	4	47.03	47.90	1	6,556	0.02%
2019/05/09	7	46.89	1	47.20	47.20	6	6,687	0.09%
2019/05/08	1	48.60	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.10	49.00	-1	6,734	-0.01%
2019/05/06	3	48.23	0	0.00	48.05	3	6,786	0.04%
2019/05/03	10	50.00	0	0.00	50.00	10	6,882	0.15%
2019/05/02	1	50.10	1	49.95	50.10	0	6,924	0.00%
2019/04/30	0	0.00	1	49.05	49.65	-1	6,962	-0.01%
2019/04/29	8	49.50	5	49.62	49.60	3	6,982	0.04%
2019/04/25	9	51.70	5	51.40	51.30	4	7,103	0.06%
2019/04/24	1	51.70	0	0.00	52.80	1	7,086	0.01%
2019/04/19	7	51.56	9	51.39	51.50	-2	7,234	-0.03%
2019/04/18	7	51.74	11	52.10	51.20	-4	7,282	-0.05%
2019/04/17	0	0.00	3	52.60	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	3	51.63	51.90	-3	7,450	-0.04%
2019/04/11	1	50.80	2	50.70	50.80	-1	7,721	-0.01%
2019/04/10	4	51.33	3	51.40	51.00	1	7,800	0.01%
2019/04/09	0	0.00	3	52.47	52.30	-3	7,968	-0.04%
2019/04/08	7	51.81	16	52.06	51.40	-9	8,215	-0.11%
2019/04/03	5	51.22	7	51.77	51.20	-2	8,665	-0.02%
2019/04/02	2	49.15	2	49.33	49.80	0	9,014	0.00%
2019/04/01	9	49.60	7	49.51	49.30	2	9,380	0.02%
2019/03/28	7	48.54	8	49.00	49.05	-1	9,726	-0.01%
2019/03/27	19	48.52	7	48.81	49.00	12	9,779	0.12%
2019/03/25	1	49.00	1	48.95	49.15	0	9,760	0.00%
2019/03/22	13	50.92	6	50.97	50.50	7	9,734	0.07%
2019/03/21	2	49.10	22	49.09	50.50	-20	9,659	-0.21%
2019/03/20	5.5	47.85	11	47.95	48.00	-5.5	9,503	-0.06%
2019/03/19	2	47.90	9	48.05	48.00	-7	9,530	-0.07%
2019/03/18	2	46.30	12	46.18	47.40	-10	9,614	-0.10%
2019/03/15	3	45.65	4	46.15	45.65	-1	9,592	-0.01%
2019/03/14	1	46.05	19	46.16	45.95	-18	9,587	-0.19%
2019/03/13	6	46.48	11	46.26	46.25	-5	9,640	-0.05%
2019/03/12	3	46.82	0	0.00	46.65	3	9,668	0.03%
2019/03/11	12	46.40	9	46.02	46.65	3	9,782	0.03%
2019/03/08	0	0.00	1	46.30	46.35	-1	9,850	-0.01%
2019/03/07	6	47.48	5	46.70	46.70	1	9,953	0.01%
2019/03/06	5	47.70	20	48.16	47.75	-15	10,031	-0.15%
2019/03/05	15	48.30	16	47.93	47.75	-1	10,119	-0.01%
2019/03/04	30	48.70	6	48.54	48.90	24	10,064	0.24%
2019/02/27	2	47.90	3	48.12	47.90	-1	10,060	-0.01%
2019/02/26	18	47.51	28	47.98	47.70	-10	9,914	-0.10%
2019/02/25	0	0.00	7	45.70	46.10	-7	9,622	-0.07%
2019/02/22	14	45.59	15	45.79	45.60	-1	9,614	-0.01%
2019/02/21	18	46.68	34	45.98	45.50	-16	9,562	-0.17%
2019/02/20	21	45.35	53	45.30	46.00	-32	9,284	-0.34%
2019/02/19	12	44.70	5	44.62	44.80	7	9,157	0.08%
2019/02/18	10	44.65	24	44.58	44.65	-14	9,236	-0.15%
2019/02/15	70	44.03	96	43.85	44.00	-26	9,092	-0.29%
2019/02/14	12	42.76	5	42.91	42.95	7	8,790	0.08%
2019/02/13	23	42.66	22	42.53	42.90	1	8,705	0.01%
2019/02/12	28	41.49	3	41.83	41.70	25	8,571	0.29%
2019/02/11	8	40.38	6	40.73	40.75	2	8,450	0.02%
2019/01/30	2	40.20	11	40.11	40.15	-9	8,432	-0.11%
2019/01/29	1	40.00	0	0.00	40.25	1	8,408	0.01%
2019/01/28	0	0.00	2	40.25	40.30	-2	8,391	-0.02%
2019/01/25	3	40.23	0	0.00	40.00	3	8,403	0.04%
2019/01/24	15	40.59	22	40.36	39.95	-7	8,410	-0.08%
2019/01/23	1	39.65	1	40.15	40.80	0	8,328	0.00%
2019/01/22	8	40.22	0	0.00	39.85	8	8,344	0.10%
2019/01/21	0	0.00	32	40.30	40.40	-32	8,351	-0.38%
2019/01/18	5	39.80	0	0.00	39.80	5	8,403	0.06%
2019/01/17	8	39.98	2	40.20	39.85	6	8,447	0.07%
2019/01/16	0	0.00	2	40.03	39.70	-2	8,393	-0.02%
2019/01/15	1	39.45	1	39.30	39.80	0	8,382	0.00%
2019/01/14	3	39.17	0	0.00	38.90	3	8,399	0.04%
2019/01/11	8	40.13	6	39.63	39.50	2	8,398	0.02%
2019/01/10	6	39.92	1	40.15	40.15	5	8,360	0.06%
2019/01/09	33	40.10	11	40.05	39.80	22	8,352	0.26%
2019/01/08	31	41.26	5	41.18	40.85	26	8,174	0.32%
2019/01/07	20	39.99	2	41.15	41.15	18	8,064	0.22%
2019/01/04	6	38.42	24	38.37	39.20	-18	7,973	-0.23%
2019/01/03	14	39.04	4	38.89	38.65	10	7,928	0.13%
2019/01/02	34	40.17	15	39.80	39.40	19	7,860	0.24%
2018/12/28	17	40.06	9	40.20	40.20	8	7,801	0.10%
2018/12/27	39	41.23	48	42.06	40.45	-9	7,688	-0.12%
2018/12/26	66	42.83	26	43.98	41.30	40	7,361	0.54%
2018/12/25	25	43.79	40	43.47	44.90	-15	6,817	-0.22%
2018/12/24	14	41.85	30	42.65	43.55	-16	6,266	-0.26%
2018/12/22	7	40.20	15	39.95	39.70	-8	5,869	-0.14%
2018/12/21	19	38.97	45	39.25	38.75	-26	5,801	-0.45%
2018/12/20	6	37.45	11	37.82	37.55	-5	5,515	-0.09%
2018/12/19	0	0.00	1	38.45	38.10	-1	5,469	-0.02%
2018/12/18	12	37.65	7	38.11	37.85	5	5,439	0.09%
2018/12/17	13	37.93	5	37.75	37.75	8	5,397	0.15%
2018/12/14	20	37.95	0	0.00	38.15	20	5,426	0.37%
2018/12/13	8	39.31	3	39.35	38.70	5	5,354	0.09%
2018/12/12	3	39.03	0	0.00	39.05	3	5,307	0.06%
2018/12/11	9	39.33	0	0.00	39.00	9	5,259	0.17%
2018/12/10	0	0.00	2	40.43	40.80	-2	5,168	-0.04%
2018/12/07	2	40.10	6	40.17	40.05	-4	5,145	-0.08%
2018/12/06	1	40.25	0	0.00	39.20	1	5,147	0.02%
2018/12/05	1	40.90	1	40.85	40.95	0	5,118	0.00%
2018/12/04	2	41.80	1	41.80	41.70	1	5,152	0.02%
2018/12/03	1	40.65	2	40.88	41.10	-1	5,077	-0.02%
2018/11/30	32	38.87	26	38.89	38.85	6	4,964	0.12%
2018/11/29	1	40.35	18	39.83	38.60	-17	4,884	-0.35%
2018/11/28	1	37.90	6	38.65	39.40	-5	4,733	-0.11%
2018/11/27	10	37.21	0	0.00	37.15	10	4,594	0.22%
2018/11/23	6	38.44	0	0.00	38.05	6	4,609	0.13%
2018/11/22	0	0.00	2	38.10	38.00	-2	4,684	-0.04%
2018/11/21	3	36.97	2	37.13	37.05	1	4,700	0.02%
2018/11/20	7	38.06	1	38.30	38.25	6	4,633	0.13%
2018/11/19	11	39.23	1	38.40	39.20	10	4,569	0.22%
2018/11/16	23	38.22	0	0.00	38.50	23	4,576	0.50%
2018/11/15	4	38.38	0	0.00	38.30	4	4,481	0.09%
2018/11/14	0	0.00	3	40.75	40.20	-3	4,495	-0.07%
2018/11/13	11	40.16	2	40.50	40.40	9	4,610	0.20%
2018/11/12	0	0.00	10	41.55	41.45	-10	4,841	-0.21%
2018/11/09	5	41.49	0	0.00	41.55	5	4,917	0.10%
2018/11/08	10	41.86	1	42.20	41.30	9	5,188	0.17%
2018/11/07	1	42.15	1	41.90	42.00	0	5,234	0.00%
2018/11/06	1	40.95	0	0.00	41.05	1	5,294	0.02%
2018/11/05	5	41.30	3	41.72	41.50	2	5,310	0.04%
2018/11/02	4	42.66	0	0.00	42.05	4	5,347	0.07%
2018/11/01	11	42.24	7	42.23	42.50	4	5,348	0.07%
2018/10/31	9	40.43	11	40.45	40.45	-2	5,354	-0.04%
2018/10/30	6	38.76	1	38.45	39.00	5	5,361	0.09%
2018/10/29	11	40.32	0	0.00	39.90	11	5,366	0.20%
2018/10/26	3	40.00	3	39.87	40.20	0	5,447	0.00%
2018/10/25	0	0.00	27	37.59	39.00	-27	5,461	-0.49%
2018/10/24	14	38.26	2	38.73	38.45	12	5,452	0.22%
2018/10/23	0	0.00	13	39.60	39.10	-13	5,492	-0.24%
2018/10/22	6	39.45	1	39.90	39.45	5	5,610	0.09%
2018/10/19	1	39.10	0	0.00	40.20	1	5,771	0.02%
2018/10/15	3	42.00	8	41.80	41.75	-5	6,534	-0.08%
2018/10/12	0	0.00	1	42.00	42.50	-1	6,653	-0.02%
2018/10/11	2	41.95	4	41.88	41.70	-2	6,817	-0.03%
2018/10/05	11	46.02	1	45.80	46.15	10	6,728	0.15%
2018/10/04	5	48.04	6	48.10	47.95	-1	6,706	-0.01%
2018/10/03	0	0.00	14	48.51	48.15	-14	6,761	-0.21%
2018/10/02	6	48.90	0	0.00	48.80	6	6,824	0.09%
2018/10/01	0	0.00	6	48.71	49.20	-6	6,911	-0.09%
2018/09/28	1	48.35	1	48.20	48.20	0	6,966	0.00%
2018/09/27	1	48.00	0	0.00	48.00	1	7,092	0.01%
2018/09/26	7	48.46	0	0.00	48.20	7	7,165	0.10%
2018/09/25	3	48.53	0	0.00	49.00	3	7,155	0.04%
2018/09/21	4	48.45	0	0.00	48.60	4	7,166	0.06%
2018/09/20	5	49.16	1	48.60	48.60	4	7,211	0.06%
2018/09/19	9	50.28	0	0.00	49.90	9	7,207	0.12%
2018/09/18	6	50.75	5	50.10	50.00	1	7,229	0.01%
2018/09/17	3	52.00	3	51.50	51.60	0	7,234	0.00%
2018/09/14	0	0.00	13	50.72	51.90	-13	7,293	-0.18%
2018/09/13	13	48.67	0	0.00	48.60	13	7,376	0.18%
2018/09/12	4	49.74	1	49.20	49.20	3	7,430	0.04%
2018/09/11	2	49.50	10	50.03	50.10	-8	7,486	-0.11%
2018/09/10	6	48.63	2	48.30	48.95	4	7,595	0.05%
2018/09/07	2	51.10	1	49.70	49.70	1	7,645	0.01%
2018/09/06	0	0.00	1	51.80	51.70	-1	7,630	-0.01%
2018/09/05	6	53.03	5	53.08	52.30	1	7,654	0.01%
2018/09/04	6	52.45	1	52.60	52.30	5	7,692	0.07%
2018/09/03	3	52.97	2	52.30	52.00	1	7,880	0.01%
2018/08/31	1	51.80	4	52.23	52.40	-3	7,971	-0.04%
2018/08/30	21	52.27	12	51.43	51.30	9	8,074	0.11%
2018/08/29	3	53.43	0	0.00	53.00	3	8,043	0.04%
2018/08/28	13	53.75	13	54.09	53.70	0	8,093	0.00%
2018/08/27	1	52.20	7	52.46	52.80	-6	8,079	-0.07%
2018/08/23	3	51.80	6	51.75	51.90	-3	8,243	-0.04%
2018/08/22	3	51.70	3	51.40	51.30	0	8,319	0.00%
2018/08/21	13	51.66	7	52.07	52.00	6	8,311	0.07%
2018/08/20	2	48.50	3	49.32	49.00	-1	8,274	-0.01%
2018/08/17	28	50.99	8	50.68	50.30	20	8,296	0.24%
2018/08/16	6	53.23	1	53.30	53.20	5	8,213	0.06%
2018/08/15	12	54.13	10	55.43	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	56.40	56.40	-1	8,167	-0.01%
2018/08/13	9	56.43	5	54.00	54.80	4	8,390	0.05%
2018/08/10	2	57.50	2	57.45	57.20	0	8,745	0.00%
2018/08/09	16	57.34	7	57.10	57.10	9	9,040	0.10%
2018/08/08	10	57.98	8	57.80	57.40	2	9,330	0.02%
2018/08/07	12	57.57	5	57.76	57.60	7	9,430	0.07%
2018/08/06	2	58.05	5	58.22	58.20	-3	9,564	-0.03%
2018/08/03	6	59.40	5	59.00	58.90	1	9,636	0.01%
2018/08/02	3	58.93	1	61.00	58.80	2	9,871	0.02%
2018/08/01	8	61.68	6	61.48	61.40	2	9,899	0.02%
2018/07/31	3	60.73	2	61.10	61.40	1	9,873	0.01%
2018/07/30	11	60.76	3	60.53	60.30	8	9,961	0.08%
2018/07/27	4	62.80	4	62.93	62.70	0	9,989	0.00%
2018/07/26	23	63.86	6	64.73	63.40	17	9,945	0.17%
2018/07/25	22	66.09	7	65.43	66.30	15	9,752	0.15%
2018/07/24	7	59.11	12	61.15	62.40	-5	9,346	-0.05%
2018/07/23	8	57.96	1	59.00	57.70	7	9,108	0.08%
2018/07/20	8	60.43	13	59.37	58.00	-5	9,078	-0.06%
2018/07/19	10	61.54	7	61.44	61.10	3	8,995	0.03%
2018/07/18	2	63.20	6	63.05	62.80	-4	8,980	-0.04%
2018/07/12	1	58.90	1	58.30	58.20	0	9,086	0.00%
2018/07/10	7	62.73	1	62.80	62.70	6	9,174	0.07%
2018/07/09	1	61.60	2	61.70	61.60	-1	9,201	-0.01%
2018/07/06	3	64.07	0	0.00	64.20	3	9,259	0.03%
2018/07/05	17	64.73	7	63.64	63.70	10	9,486	0.11%
2018/07/03	5	67.00	5	65.00	65.00	0	9,552	0.00%
2018/07/02	1	66.90	0	0.00	66.30	1	9,586	0.01%
2018/06/29	10	66.80	6	67.15	67.40	4	9,666	0.04%
2018/06/28	2	66.60	0	0.00	65.30	2	9,593	0.02%
2018/06/27	5	68.40	3	68.30	68.20	2	9,591	0.02%
2018/06/26	5	66.80	5	67.50	68.00	0	9,593	0.00%
2018/06/25	5	67.46	10	67.83	67.90	-5	9,618	-0.05%
2018/06/22	14	68.00	6	68.12	67.50	8	9,587	0.08%
2018/06/21	17	72.31	5	71.60	71.60	12	9,489	0.13%
2018/06/20	8	73.54	0	0.00	73.60	8	9,533	0.08%
2018/06/19	5	74.76	6	75.73	76.50	-1	9,505	-0.01%
2018/06/15	11	73.94	1	74.10	73.90	10	9,390	0.11%
2018/06/14	0	0.00	2	76.30	75.10	-2	9,317	-0.02%
2018/06/13	8	76.69	7	76.80	76.60	1	9,411	0.01%
2018/06/12	4	76.50	1	77.10	77.20	3	9,510	0.03%
2018/06/11	8	77.56	4	77.43	77.50	4	9,498	0.04%
2018/06/08	5	74.84	1	76.00	74.50	4	9,390	0.04%
2018/06/07	13	74.42	4	74.55	74.30	9	9,394	0.10%
2018/06/06	17	76.56	9	76.67	76.40	8	9,451	0.08%
2018/06/05	4	77.00	4	78.40	76.20	0	9,464	0.00%
2018/06/04	3	79.77	2	80.75	78.80	1	9,714	0.01%
2018/06/01	5	80.00	4	80.08	79.90	1	9,873	0.01%
2018/05/31	10	80.64	6	79.57	79.10	4	9,878	0.04%
2018/05/30	2	78.70	3	78.77	78.60	-1	9,870	-0.01%
2018/05/29	11	81.32	3	81.67	80.80	8	9,810	0.08%
2018/05/28	12	82.18	10	82.10	82.20	2	9,801	0.02%
2018/05/25	11	85.29	12	84.05	83.50	-1	9,755	-0.01%
2018/05/24	25	86.45	11	86.98	86.40	14	9,690	0.14%
2018/05/23	12	87.72	33	88.05	87.50	-21	9,635	-0.22%
2018/05/22	17	86.82	20	87.61	88.80	-3	9,591	-0.03%
2018/05/21	33	86.99	14	86.78	86.30	19	9,635	0.20%
2018/05/18	32	83.38	45.3	84.62	85.20	-13.3	9,483	-0.14%
2018/05/17	16	78.88	33	79.12	80.60	-17	9,237	-0.18%
2018/05/16	38	78.89	27	80.39	75.60	11	9,016	0.12%
2018/05/15	7	77.87	19	76.97	79.10	-12	8,824	-0.14%
2018/05/14	11	75.94	11	76.45	77.50	0	8,869	0.00%
2018/05/11	27	74.87	9	75.18	75.90	18	8,772	0.21%
2018/05/10	23	75.53	27.3	75.72	76.00	-4.3	8,738	-0.05%
2018/05/09	16	70.39	7	71.26	71.90	9	8,561	0.11%
2018/05/08	1	71.80	5	69.60	69.60	-4	8,500	-0.05%
2018/05/07	3	71.27	11	70.88	71.60	-8	8,561	-0.09%
2018/05/04	15	67.15	28	68.65	69.30	-13	8,656	-0.15%
2018/05/03	3	66.50	21	67.00	66.30	-18	8,631	-0.21%
2018/05/02	8	65.71	11	65.12	64.70	-3	8,727	-0.03%
2018/04/30	3	63.63	0	0.00	65.40	3	9,013	0.03%
2018/04/27	1	63.80	0	0.00	63.90	1	9,098	0.01%
2018/04/26	5	64.10	4	64.03	63.50	1	9,209	0.01%
2018/04/25	2	64.50	2	64.80	64.50	0	9,162	0.00%
2018/04/24	7	64.61	8	65.50	65.90	-1	9,217	-0.01%
2018/04/23	26	64.99	28	65.02	65.40	-2	9,242	-0.02%
2018/04/20	15	65.09	7	64.57	64.50	8	9,316	0.09%
2018/04/19	6	68.02	2.4	67.27	67.10	3.6	9,236	0.04%
2018/04/18	3	66.93	5	66.98	67.00	-2	9,337	-0.02%
2018/04/17	12	65.32	12	65.50	65.80	0	9,534	0.00%
2018/04/16	21	67.25	9	67.66	66.70	12	9,561	0.13%
2018/04/13	19	70.15	0	0.00	69.50	19	9,646	0.20%
2018/04/12	18	71.95	14	71.08	71.20	4	9,783	0.04%
2018/04/11	10	70.52	48	71.89	73.20	-38	9,756	-0.39%
2018/04/10	14	68.19	0	0.00	67.80	14	9,676	0.14%
2018/04/09	13	70.28	27	71.61	70.00	-14	9,651	-0.15%
2018/04/03	2	69.60	0	0.00	68.50	2	9,496	0.02%
2018/04/02	6	68.43	19	68.85	67.70	-13	9,481	-0.14%
2018/03/31	1	66.70	1	66.80	66.80	0	9,370	0.00%
2018/03/30	7	66.73	10	66.50	66.10	-3	9,371	-0.03%
2018/03/29	10	67.70	1	68.20	67.90	9	9,346	0.10%
2018/03/28	2	67.80	2	68.30	66.80	0	9,330	0.00%
2018/03/27	0	0.00	6	67.83	67.60	-6	9,274	-0.06%
2018/03/26	0	0.00	5	68.00	67.30	-5	9,309	-0.05%
2018/03/23	0	0.00	7	66.71	66.60	-7	9,455	-0.07%
2018/03/22	5	67.20	8	65.56	66.00	-3	9,397	-0.03%
2018/03/20	10	67.35	10	67.00	67.20	0	9,688	0.00%
2018/03/19	9	67.28	6	67.05	66.90	3	9,804	0.03%
2018/03/16	5	66.50	9	66.70	69.10	-4	9,671	-0.04%
2018/03/15	0	0.00	12	68.05	67.70	-12	9,560	-0.13%
2018/03/14	9	66.39	8	66.45	66.30	1	9,556	0.01%
2018/03/13	4	66.45	1	66.10	66.30	3	9,590	0.03%
2018/03/12	18	66.59	7	66.44	66.60	11	9,519	0.12%
2018/03/09	21	69.73	12.3	69.50	69.40	8.7	9,414	0.09%
2018/03/08	30	73.44	27	75.10	72.40	3	9,334	0.03%
2018/03/07	20	72.38	41	72.17	72.70	-21	8,991	-0.23%
2018/03/06	10	69.85	0	0.00	69.30	10	8,905	0.11%
2018/03/05	3	70.47	17	70.26	69.90	-14	8,961	-0.16%
2018/03/02	10	68.93	2	68.65	68.10	8	8,984	0.09%
2018/03/01	15	68.95	13	69.70	70.80	2	9,006	0.02%
2018/02/27	2	71.10	3	72.00	70.30	-1	8,924	-0.01%
2018/02/26	1	72.50	1	73.70	72.60	0	8,835	0.00%
2018/02/23	31	73.59	14	74.86	72.10	17	8,758	0.19%
2018/02/22	23	72.72	3	72.87	72.50	20	8,743	0.23%
2018/02/21	14	73.08	12	72.42	74.10	2	8,709	0.02%
2018/02/12	20	67.72	17	68.41	67.40	3	8,591	0.03%
2018/02/09	31	66.83	27	67.17	66.30	4	8,509	0.05%
2018/02/08	3	67.03	5	67.40	67.00	-2	8,355	-0.02%
2018/02/07	32	67.14	3	67.27	66.00	29	8,327	0.35%
2018/02/06	16	63.30	27.1	64.45	64.70	-11.1	8,225	-0.13%
2018/02/05	4	69.30	0	0.00	69.00	4	8,162	0.05%
2018/02/02	0	0.00	14.3	73.67	74.40	-14.3	8,218	-0.17%
2018/02/01	0	0.00	4	72.10	71.70	-4	8,375	-0.05%
2018/01/31	10	72.88	7	73.34	72.70	3	8,392	0.04%
2018/01/30	15	73.00	6	74.15	74.20	9	8,342	0.11%
2018/01/29	15.1	74.78	15	74.20	75.00	0.1	8,311	0.00%
2018/01/26	11	70.52	0	0.00	70.40	11	8,146	0.14%
2018/01/25	6	72.02	6	72.82	72.80	0	8,089	0.00%
2018/01/24	26	71.74	29	72.19	70.30	-3	8,017	-0.04%
2018/01/23	7	66.37	5	67.80	67.00	2	7,896	0.03%
2018/01/22	1	66.90	13	66.89	67.30	-12	7,883	-0.15%
2018/01/19	0	0.00	1	65.50	65.00	-1	7,927	-0.01%
2018/01/18	7	64.90	1	65.30	64.20	6	7,966	0.08%
2018/01/17	0	0.00	10	64.75	65.20	-10	8,030	-0.12%
2018/01/16	12	64.13	5	65.80	63.00	7	8,226	0.09%
2018/01/15	7	63.34	1	63.30	63.30	6	8,247	0.07%
2018/01/12	16	65.59	3	65.87	65.60	13	8,190	0.16%
2018/01/11	11	66.77	18	64.13	68.00	-7	8,023	-0.09%
2018/01/10	23	61.76	10	63.38	61.90	13	7,768	0.17%
2018/01/09	10	61.75	18	62.28	61.50	-8	7,634	-0.10%
2018/01/08	3	60.70	12	61.01	61.00	-9	7,466	-0.12%
2018/01/05	3	58.03	3	57.77	58.20	0	7,233	0.00%
2018/01/04	14	57.97	1	57.50	59.20	13	7,106	0.18%
2018/01/03	0	0.00	14	54.31	55.30	-14	6,888	-0.20%
2018/01/02	4	53.03	0	0.00	52.80	4	6,782	0.06%