技嘉 (2376)-元大-文心券商分點個股進出

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
312.0
漲跌
▲20.0
漲幅
+6.85%
成交量
16,561張
產業
上市電腦週邊類股
1775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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	1.1	296.36	4	298.95	312.00	-3	20,004	-0.01%
2024/05/06	0.2	292.75	3	294.17	292.00	-2.8	19,941	-0.01%
2024/05/03	2.3	291.76	0.1	290.00	286.00	2.2	20,066	0.01%
2024/05/02	1.4	289.22	0	0.00	288.50	1.4	20,359	0.01%
2024/04/30	0	300.47	2	300.25	299.00	-2	20,433	-0.01%
2024/04/29	1	300.50	6	300.42	301.00	-5	20,774	-0.02%
2024/04/26	3.4	297.74	4	297.75	295.50	-0.6	21,500	0.00%
2024/04/25	0.2	292.87	0.6	290.50	290.50	-0.3	21,841	0.00%
2024/04/24	5.1	294.23	1	294.50	299.50	4.1	21,890	0.02%
2024/04/23	1	282.50	0	0.00	281.00	1	21,915	0.00%
2024/04/22	0.4	285.10	0.3	285.00	282.50	0.1	21,890	0.00%
2024/04/19	5.2	294.49	7	292.86	292.50	-1.8	21,857	-0.01%
2024/04/18	1.1	305.92	2	303.25	302.00	-0.9	21,884	0.00%
2024/04/17	0.5	302.40	0	0.00	308.00	0.5	22,149	0.00%
2024/04/16	3	303.83	1	303.00	302.00	2	22,111	0.01%
2024/04/15	7.2	305.91	0.1	308.47	302.00	7.1	22,218	0.03%
2024/04/12	4.2	324.08	1	326.50	318.00	3.2	22,071	0.01%
2024/04/11	6.2	321.98	3.1	321.08	320.50	3.1	22,015	0.01%
2024/04/10	16.6	335.30	8.9	330.05	320.00	7.6	21,964	0.03%
2024/04/09	16.1	336.47	4.2	337.59	335.00	11.9	21,664	0.06%
2024/04/08	3.5	332.39	11.6	332.61	340.00	-8.1	21,721	-0.04%
2024/04/03	15.1	315.80	9.1	316.34	317.50	6	21,494	0.03%
2024/04/02	9.1	315.00	14.1	316.31	317.00	-5.1	21,370	-0.02%
2024/04/01	4.2	317.56	5.1	319.43	318.50	-0.9	21,222	0.00%
2024/03/29	14.6	316.98	12	318.92	316.00	2.6	21,146	0.01%
2024/03/28	1.2	312.83	3.2	309.95	313.00	-2	20,885	-0.01%
2024/03/27	0.5	304.64	2	303.50	310.00	-1.5	20,888	-0.01%
2024/03/26	1.1	305.04	4	307.00	304.50	-2.9	20,952	-0.01%
2024/03/25	7.3	306.58	7	306.86	306.00	0.3	20,978	0.00%
2024/03/22	22.9	300.70	9	298.56	303.00	13.9	21,011	0.07%
2024/03/21	5.3	294.03	3	295.33	291.00	2.3	20,568	0.01%
2024/03/20	11.2	298.45	3	301.00	295.00	8.2	20,540	0.04%
2024/03/19	4.3	306.93	0.1	309.50	305.00	4.2	20,591	0.02%
2024/03/18	5	308.40	6	308.17	310.50	-1	20,605	0.00%
2024/03/15	3.5	314.83	6	316.83	313.00	-2.5	20,670	-0.01%
2024/03/14	6.2	318.85	3	320.17	317.50	3.2	20,584	0.02%
2024/03/13	17.5	339.76	12.3	329.09	328.00	5.2	20,968	0.02%
2024/03/12	12.4	360.26	2	359.75	355.00	10.4	20,947	0.05%
2024/03/11	6	363.00	13.2	368.67	360.00	-7.2	21,071	-0.03%
2024/03/08	14.1	361.81	23.3	367.87	358.00	-9.2	20,879	-0.04%
2024/03/07	6.2	362.56	3	363.33	359.00	3.2	20,680	0.02%
2024/03/06	7	363.50	11	364.37	362.50	-4	20,673	-0.02%
2024/03/05	7.2	361.32	6.1	361.42	361.50	1.1	20,875	0.01%
2024/03/04	17.1	366.40	17.6	366.63	354.50	-0.5	20,978	0.00%
2024/03/01	10.6	355.95	8.1	355.46	361.00	2.5	20,553	0.01%
2024/02/29	6.1	336.96	10.1	338.16	345.00	-4	20,268	-0.02%
2024/02/27	9.5	332.37	6	333.68	334.00	3.4	20,072	0.02%
2024/02/26	8	334.94	4.1	335.21	335.00	3.9	20,034	0.02%
2024/02/23	7.1	349.46	5	351.60	342.50	2.1	20,105	0.01%
2024/02/22	7.1	355.58	8	357.50	347.00	-0.9	20,284	0.00%
2024/02/21	6.3	349.85	4.1	350.19	347.50	2.3	19,874	0.01%
2024/02/20	7.5	354.53	4.7	357.58	357.00	2.8	19,790	0.01%
2024/02/19	10.1	368.18	5.1	370.53	366.50	4.9	19,592	0.03%
2024/02/16	12.1	385.40	7.1	383.15	381.00	5	19,637	0.03%
2024/02/15	1.2	360.47	7.4	368.92	370.50	-6.3	19,260	-0.03%
2024/02/05	4.7	336.97	3.1	339.29	337.00	1.6	18,948	0.01%
2024/02/02	4.2	326.46	5.6	334.89	333.00	-1.4	18,947	-0.01%
2024/02/01	1.2	306.29	3	307.02	313.50	-1.8	18,987	-0.01%
2024/01/31	3	306.00	30.1	308.57	309.00	-27.1	19,098	-0.14%
2024/01/30	31.1	304.99	6.1	303.81	305.00	25.1	19,085	0.13%
2024/01/29	0	0.00	7	292.21	295.00	-7	19,111	-0.04%
2024/01/26	2.3	285.65	3	285.52	284.00	-0.7	19,311	0.00%
2024/01/25	8.2	293.61	10.1	294.45	292.00	-1.9	19,532	-0.01%
2024/01/24	6.6	293.33	6.1	293.90	293.50	0.4	19,400	0.00%
2024/01/23	3.1	293.34	10	293.65	291.00	-6.9	19,559	-0.04%
2024/01/22	15.2	292.88	25.8	290.67	297.50	-10.6	19,345	-0.05%
2024/01/19	13.3	268.67	12.5	267.83	270.50	0.7	18,793	0.00%
2024/01/18	0	0.00	1	257.00	256.00	-1	18,715	-0.01%
2024/01/17	3.2	261.44	4.6	258.39	257.00	-1.4	18,829	-0.01%
2024/01/16	0.1	260.50	0	0.00	261.50	0.1	18,890	0.00%
2024/01/15	2	261.76	1	261.00	260.50	1	19,056	0.01%
2024/01/12	4	261.13	4.9	262.17	262.00	-0.9	19,319	0.00%
2024/01/11	2.1	256.03	8.4	260.42	263.00	-6.2	19,423	-0.03%
2024/01/10	1	248.50	3	247.50	247.50	-2	19,718	-0.01%
2024/01/09	6.5	252.12	10	252.65	252.00	-3.5	19,960	-0.02%
2024/01/08	0.1	242.57	1	246.50	241.50	-0.9	19,988	0.00%
2024/01/05	1.1	244.62	2	245.25	243.00	-0.9	20,430	0.00%
2024/01/04	5	247.61	5	248.40	247.00	0	20,781	0.00%
2024/01/03	7	248.57	18.6	249.20	247.50	-11.5	21,367	-0.05%
2024/01/02	9.7	255.47	13.7	250.13	255.00	-4	21,383	-0.02%
2023/12/29	10.5	268.29	8	268.56	266.00	2.5	21,203	0.01%
2023/12/28	2	267.00	4.1	265.52	265.50	-2.1	21,225	-0.01%
2023/12/27	0	264.50	2	264.00	264.00	-2	21,380	-0.01%
2023/12/26	3.1	262.32	0	0.00	264.00	3.1	21,804	0.01%
2023/12/25	1.1	263.40	2	262.00	263.50	-1	22,253	0.00%
2023/12/22	6	262.25	5	263.80	259.00	1	22,547	0.00%
2023/12/21	4	256.25	3	263.00	262.00	1	22,777	0.00%
2023/12/20	10.2	262.41	14	262.07	261.50	-3.8	23,024	-0.02%
2023/12/19	8	257.75	11	258.94	260.00	-3	23,341	-0.01%
2023/12/18	6.2	257.06	1.2	257.15	255.50	5	23,623	0.02%
2023/12/15	5.1	256.57	9.2	256.33	254.00	-4.1	24,052	-0.02%
2023/12/14	6.2	256.58	8	257.75	257.50	-1.8	24,102	-0.01%
2023/12/13	4.4	253.37	4	252.13	250.00	0.4	24,239	0.00%
2023/12/12	10.5	253.24	8.1	252.94	250.50	2.5	24,357	0.01%
2023/12/11	13	252.92	5.2	252.28	251.50	7.9	24,544	0.03%
2023/12/08	45.2	266.33	40.2	265.20	258.50	5	24,567	0.02%
2023/12/07	16.4	251.78	25.3	252.52	259.50	-8.9	24,442	-0.04%
2023/12/06	9	244.03	7	240.36	243.50	2	24,601	0.01%
2023/12/05	6	230.25	14	231.96	228.50	-8	24,768	-0.03%
2023/12/04	7.1	240.42	9	238.18	236.00	-1.9	25,017	-0.01%
2023/12/01	9.1	245.78	4.1	246.49	246.00	5	25,087	0.02%
2023/11/30	17.1	246.40	16	247.38	250.00	1.1	25,309	0.00%
2023/11/29	23	242.70	18.1	241.68	243.50	4.9	25,290	0.02%
2023/11/28	11	233.77	15	234.13	235.00	-4	25,443	-0.02%
2023/11/27	10.1	231.65	10.1	233.01	230.00	0	26,463	0.00%
2023/11/24	4.1	233.14	4	235.63	232.00	0.1	26,978	0.00%
2023/11/22	10	235.85	15.1	236.29	233.50	-5.1	27,809	-0.02%
2023/11/21	41.3	242.15	42.2	242.26	244.00	-0.9	27,996	0.00%
2023/11/20	20	232.53	9.2	233.40	233.00	10.8	28,514	0.04%
2023/11/17	6.1	231.41	2	230.50	230.50	4.1	28,784	0.01%
2023/11/16	11.4	233.60	5	233.30	233.00	6.4	29,414	0.02%
2023/11/15	12.3	232.92	20.6	234.54	228.50	-8.2	29,340	-0.03%
2023/11/14	4	226.78	3	228.67	229.50	1	29,350	0.00%
2023/11/13	5	229.20	0	0.00	225.50	5	29,605	0.02%
2023/11/10	12	226.88	12	226.13	230.50	0	29,695	0.00%
2023/11/09	49.2	230.32	45	230.69	231.00	4.2	29,822	0.01%
2023/11/08	27.1	226.19	26.1	227.29	224.50	1	29,683	0.00%
2023/11/07	2.1	218.44	3	219.52	220.50	-0.9	29,783	0.00%
2023/11/06	14.1	221.24	25	217.16	220.00	-10.9	30,121	-0.04%
2023/11/03	2.2	228.30	2	221.75	220.50	0.2	30,274	0.00%
2023/11/02	23.1	232.86	12	231.33	226.50	11.1	30,540	0.04%
2023/11/01	3	219.33	2	219.00	221.00	1	30,490	0.00%
2023/10/31	2.2	229.14	11	221.86	217.50	-8.8	30,708	-0.03%
2023/10/30	1	237.31	1	238.50	232.50	0	30,679	0.00%
2023/10/27	11	237.86	12	234.58	235.50	-1	30,856	0.00%
2023/10/26	19.3	234.04	17.1	232.06	232.00	2.2	31,051	0.01%
2023/10/25	18.1	246.67	18.2	247.38	245.50	-0.1	31,115	0.00%
2023/10/24	17.2	243.78	18	244.75	247.00	-0.9	31,257	0.00%
2023/10/23	15	243.27	13	241.54	239.00	2	31,608	0.01%
2023/10/20	5	239.39	7	240.57	241.50	-2	32,203	-0.01%
2023/10/19	4	245.13	2.1	244.55	243.00	1.9	32,573	0.01%
2023/10/18	13.1	255.77	10	247.95	246.00	3.1	33,002	0.01%
2023/10/17	7	268.92	7.1	268.23	261.50	-0.1	32,569	0.00%
2023/10/16	6	268.42	4	266.88	265.50	2	32,685	0.01%
2023/10/13	24.1	275.17	20	270.50	271.00	4.1	33,080	0.01%
2023/10/12	18	282.50	19	285.42	284.50	-1	32,909	0.00%
2023/10/11	31.2	290.17	23	299.56	274.00	8.2	33,130	0.02%
2023/10/06	11	288.00	12.1	291.16	289.50	-1.1	33,267	0.00%
2023/10/05	6.1	288.83	4	288.00	288.00	2.1	33,634	0.01%
2023/10/04	16	285.93	18	287.11	287.50	-2	33,823	-0.01%
2023/10/03	8.1	291.90	7.1	291.92	290.00	1	34,036	0.00%
2023/10/02	62	294.52	44.7	290.79	290.00	17.3	34,069	0.05%
2023/09/28	33.3	286.92	21.1	283.88	281.50	12.2	33,874	0.04%
2023/09/27	29.1	280.68	30	278.35	284.50	-1	33,745	0.00%
2023/09/26	38.7	279.16	52	278.46	275.50	-13.3	33,843	-0.04%
2023/09/25	32	275.91	17.1	273.92	274.50	14.9	33,822	0.04%
2023/09/22	51.3	270.26	54	271.93	279.00	-2.7	33,668	-0.01%
2023/09/21	68.2	265.74	66	267.14	268.50	2.2	33,359	0.01%
2023/09/20	34	264.90	34.2	263.96	263.50	-0.2	33,008	0.00%
2023/09/19	12	258.50	10	254.85	253.50	2	32,760	0.01%
2023/09/18	1	260.94	2	259.00	260.00	-1	32,765	0.00%
2023/09/15	4	272.63	4	272.25	271.50	0	32,493	0.00%
2023/09/14	15	277.87	14	276.79	278.00	1	32,446	0.00%
2023/09/13	3	267.15	5	268.00	267.50	-2	32,186	-0.01%
2023/09/12	9.1	274.93	10.1	271.79	270.50	-1	32,289	0.00%
2023/09/11	15.4	295.31	19.1	287.44	279.50	-3.7	32,135	-0.01%
2023/09/08	13.1	314.32	12.1	311.80	307.50	1	31,678	0.00%
2023/09/07	12	304.09	14	309.86	314.50	-2	31,645	-0.01%
2023/09/06	6.1	312.64	3	306.00	306.50	3.1	31,971	0.01%
2023/09/05	10.1	312.10	8.2	311.49	311.00	1.9	32,151	0.01%
2023/09/04	7	323.13	6.4	316.30	316.00	0.7	31,990	0.00%
2023/09/01	8.3	337.66	1.4	334.00	323.00	6.9	32,027	0.02%
2023/08/31	24.2	346.30	20	345.80	341.00	4.2	31,778	0.01%
2023/08/30	25.1	367.88	24.2	363.74	354.00	0.9	31,011	0.00%
2023/08/29	13.2	352.56	14.1	351.76	354.00	-0.9	31,023	0.00%
2023/08/28	18.1	341.57	16	343.99	345.00	2	30,750	0.01%
2023/08/25	7	346.63	5.2	347.29	342.50	1.8	30,385	0.01%
2023/08/24	25.2	354.69	33.1	357.38	354.00	-7.8	30,075	-0.03%
2023/08/23	2	332.25	1.2	334.44	334.50	0.8	29,494	0.00%
2023/08/22	9.1	334.14	20.3	337.05	335.50	-11.2	30,070	-0.04%
2023/08/21	2.1	313.37	2	310.75	310.50	0.1	29,770	0.00%
2023/08/18	5	321.94	20	324.10	312.00	-15	29,911	-0.05%
2023/08/17	11.1	330.81	11	333.99	331.00	0.1	29,649	0.00%
2023/08/16	8	316.22	11.2	320.92	334.50	-3.2	29,316	-0.01%
2023/08/15	10.1	315.24	10	314.05	316.00	0.1	29,189	0.00%
2023/08/14	5	291.99	6	290.25	296.00	-1	29,144	0.00%
2023/08/11	12.1	301.07	21.3	303.20	300.50	-9.2	29,103	-0.03%
2023/08/10	16.9	303.29	4.3	299.54	296.00	12.6	28,971	0.04%
2023/08/09	13	334.46	12	331.67	328.50	1	28,392	0.00%
2023/08/08	21.4	343.81	11	339.86	333.50	10.4	27,833	0.04%
2023/08/07	14	325.00	16	329.16	336.50	-2	27,317	-0.01%
2023/08/04	17	307.12	17.3	306.58	306.00	-0.2	27,098	0.00%
2023/08/02	9.2	310.36	5	297.00	297.00	4.2	26,783	0.02%
2023/08/01	25	322.77	6	311.17	319.00	19	26,423	0.07%
2023/07/31	18.3	344.23	22	323.50	314.00	-3.7	26,171	-0.01%
2023/07/28	13	342.19	13	344.73	347.50	0	25,871	0.00%
2023/07/27	13.7	339.16	16	336.09	332.00	-2.4	25,518	-0.01%
2023/07/26	16.4	337.62	10	337.95	333.00	6.4	25,212	0.03%
2023/07/25	30.2	369.17	27.1	367.30	352.50	3.1	24,586	0.01%
2023/07/24	78	329.19	81.5	337.94	354.50	-3.5	23,766	-0.01%
2023/07/21	14.2	312.03	18.3	315.66	322.50	-4.1	23,010	-0.02%
2023/07/20	13	303.23	12	304.63	305.00	1	22,300	0.00%
2023/07/19	19	309.92	17.3	303.10	298.50	1.7	22,068	0.01%
2023/07/18	20	305.85	27.1	307.19	312.50	-7.1	21,625	-0.03%
2023/07/17	8.1	300.61	8.1	298.13	293.50	-0.1	20,944	0.00%
2023/07/14	37.4	295.69	35.3	293.74	296.00	2.2	20,668	0.01%
2023/07/13	40.5	318.37	28	320.21	295.50	12.5	20,034	0.06%
2023/07/12	18.1	295.80	27.1	295.41	304.00	-9	19,203	-0.05%
2023/07/11	20	277.60	14	277.89	276.50	6	18,647	0.03%
2023/07/10	28	271.45	25	273.40	273.50	3	18,304	0.02%
2023/07/07	13	259.77	12	260.67	261.00	1	17,909	0.01%
2023/07/06	14	264.82	14	263.29	264.00	0	17,667	0.00%
2023/07/05	7.2	264.58	7	266.50	265.00	0.2	17,349	0.00%
2023/07/04	9.2	258.28	12	261.83	272.50	-2.9	16,996	-0.02%
2023/07/03	72	249.14	69	247.43	248.00	3	16,641	0.02%
2023/06/30	8	235.69	9	238.61	243.50	-1	16,329	-0.01%
2023/06/29	6	232.50	5	230.20	233.00	1	16,120	0.01%
2023/06/28	11	234.85	11	230.59	227.00	0	15,875	0.00%
2023/06/27	7.1	238.36	26.5	233.42	233.00	-19.4	15,635	-0.12%
2023/06/26	17.1	250.08	18.1	247.20	243.50	-1	15,298	-0.01%
2023/06/21	7	258.21	7.2	259.90	260.00	-0.2	15,061	0.00%
2023/06/20	10	253.05	17	255.68	256.00	-7	14,909	-0.05%
2023/06/19	6	252.17	3.3	252.59	252.50	2.7	14,742	0.02%
2023/06/16	17.1	254.07	17.4	255.27	254.50	-0.4	14,558	0.00%
2023/06/15	6.3	246.52	13	247.62	246.00	-6.7	14,123	-0.05%
2023/06/14	7	243.14	2	242.00	242.50	5	13,790	0.04%
2023/06/13	29	243.21	26.1	243.54	245.00	3	13,545	0.02%
2023/06/12	32.1	247.62	26.2	248.12	243.00	5.9	13,144	0.04%
2023/06/09	15.1	234.21	14.6	234.94	240.50	0.5	12,421	0.00%
2023/06/08	2.7	220.13	2.1	218.80	219.00	0.6	11,937	0.01%
2023/06/07	6.1	217.56	8	219.94	224.50	-1.9	11,744	-0.02%
2023/06/06	11	210.63	14	208.86	209.00	-3	11,416	-0.03%
2023/06/05	9.1	209.01	10.1	210.09	211.50	-1	11,220	-0.01%
2023/06/02	13.1	200.97	20	204.68	203.00	-7	10,857	-0.06%
2023/06/01	1	189.52	7	188.00	190.50	-6	10,204	-0.06%
2023/05/31	4	184.63	7	185.86	186.50	-3	9,895	-0.03%
2023/05/30	15.1	183.13	4.4	183.45	184.50	10.7	9,695	0.11%
2023/05/29	14	185.60	10	186.95	186.00	4	9,462	0.04%
2023/05/26	21.3	187.62	14.5	188.00	185.00	6.8	9,012	0.08%
2023/05/25	5.1	179.61	28	181.13	180.00	-22.9	8,182	-0.28%
2023/05/24	2	165.25	2	166.00	165.00	0	7,686	0.00%
2023/05/22	1	161.51	0	0.00	161.50	1	7,261	0.01%
2023/05/19	1	160.00	2	160.00	164.00	-1	7,143	-0.01%
2023/05/18	2	154.50	4.9	157.01	159.50	-2.9	6,904	-0.04%
2023/05/17	0	0.00	2.3	149.66	149.50	-2.3	6,508	-0.03%
2023/05/16	2	142.50	2.1	143.31	144.50	-0.1	6,089	0.00%
2023/05/15	1	137.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	138.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	2	139.25	6	140.67	141.00	-4	5,621	-0.07%
2023/05/10	2	138.50	1	139.50	139.50	1	5,636	0.02%
2023/05/09	0	0.00	0.4	139.00	139.00	-0.4	5,615	-0.01%
2023/05/08	0.1	135.99	1.6	136.42	135.00	-1.4	5,574	-0.03%
2023/05/05	0.2	136.00	1	137.00	137.00	-0.9	5,671	-0.01%
2023/05/04	1	136.00	1	136.00	136.00	0	5,687	0.00%
2023/05/02	1	134.50	2	135.75	135.00	-1	5,777	-0.02%
2023/04/28	1	131.50	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0.1	128.50	1	129.00	129.00	-0.9	5,943	-0.02%
2023/04/25	0.1	129.00	0	0.00	129.00	0.1	5,983	0.00%
2023/04/21	0.2	135.00	0	0.00	132.00	0.2	6,020	0.00%
2023/04/20	0	0.00	1	134.50	134.00	-1	6,069	-0.02%
2023/04/19	1	134.50	0.2	135.00	134.50	0.8	6,132	0.01%
2023/04/17	1	135.00	1	135.50	135.00	0	6,169	0.00%
2023/04/14	0.2	134.50	2	134.00	134.50	-1.8	6,224	-0.03%
2023/04/13	3	132.17	0	0.00	132.00	3	6,302	0.05%
2023/04/11	3	136.50	0	0.00	135.50	3	6,291	0.05%
2023/04/10	0	0.00	0.2	135.50	136.50	-0.2	6,250	0.00%
2023/04/07	1	137.00	1	138.00	134.00	0	6,227	0.00%
2023/04/06	0	0.00	10	136.50	138.00	-10	6,239	-0.16%
2023/03/31	1	132.50	0.1	132.50	133.50	0.9	6,146	0.01%
2023/03/30	5	133.90	8.2	133.24	133.00	-3.2	6,240	-0.05%
2023/03/29	2.1	129.00	1	129.00	130.00	1.1	6,253	0.02%
2023/03/28	1	128.00	2	126.75	128.00	-1	6,421	-0.02%
2023/03/27	1	127.50	0.1	127.50	128.00	0.9	6,570	0.01%
2023/03/24	4	127.75	2	129.50	129.00	2	6,994	0.03%
2023/03/23	0.1	126.00	1	125.50	126.00	-0.9	7,530	-0.01%
2023/03/22	0.2	122.50	3	122.83	123.50	-2.8	7,667	-0.04%
2023/03/17	6.2	120.81	5	121.50	118.50	1.2	7,610	0.02%
2023/03/16	5	119.50	5	120.00	119.50	0	7,638	0.00%
2023/03/15	0	0.00	0.1	119.50	119.00	-0.1	7,704	0.00%
2023/03/14	1	117.00	0.1	117.75	117.50	0.9	7,723	0.01%
2023/03/13	0	117.50	0	0.00	118.50	0	7,758	0.00%
2023/03/10	0	0.00	3.1	119.66	120.00	-3.1	7,731	-0.04%
2023/03/09	0	0.00	2	120.25	119.00	-2	7,803	-0.03%
2023/03/08	3	117.33	2	117.00	117.00	1	7,802	0.01%
2023/03/07	0	119.50	1	119.50	119.50	-1	7,775	-0.01%
2023/03/06	2	118.50	0	0.00	118.50	2	7,823	0.03%
2023/03/03	0.1	119.25	1	119.50	119.00	-0.9	8,044	-0.01%
2023/03/02	0	119.95	0	0.00	120.00	0	8,078	0.00%
2023/03/01	1	120.50	0	0.00	120.50	1	8,133	0.01%
2023/02/24	4	122.00	2	118.53	119.00	2	8,196	0.02%
2023/02/23	2	120.75	7	120.86	120.50	-5	8,349	-0.06%
2023/02/22	0	116.00	1	115.50	117.50	-1	8,626	-0.01%
2023/02/21	0	116.22	0	0.00	116.50	0	8,830	0.00%
2023/02/20	4	117.00	0	0.00	116.50	4	9,029	0.04%
2023/02/17	0	118.25	0	0.00	117.50	0	9,090	0.00%
2023/02/16	0	120.17	1	120.00	121.00	-1	9,203	-0.01%
2023/02/15	1	118.50	6	119.75	119.00	-5	9,259	-0.05%
2023/02/14	5.3	118.06	13	119.00	119.00	-7.7	9,307	-0.08%
2023/02/13	1	118.00	0.1	117.50	117.50	0.9	9,392	0.01%
2023/02/10	12	117.04	0	0.00	117.00	12	9,518	0.13%
2023/02/09	1	117.53	0	0.00	117.00	1	9,760	0.01%
2023/02/08	6	121.00	4	120.50	120.00	2	9,879	0.02%
2023/02/07	3	117.00	7	118.43	119.50	-4	9,880	-0.04%
2023/02/06	10	114.50	10	116.00	116.00	0	9,766	0.00%
2023/02/03	2	115.00	0.1	116.00	114.50	1.9	9,695	0.02%
2023/02/01	1	116.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	1	118.00	1.2	120.87	115.50	-0.2	9,642	0.00%
2023/01/30	0	0.00	2.2	118.26	119.50	-2.2	9,570	-0.02%
2023/01/17	0.2	113.50	1	114.50	114.00	-0.8	9,451	-0.01%
2023/01/13	1	114.50	1	114.00	114.00	0	9,583	0.00%
2023/01/11	1	113.00	0	0.00	114.50	1	10,011	0.01%
2023/01/10	1	114.00	4	114.50	114.50	-3	10,444	-0.03%
2023/01/09	1	112.00	33	113.50	113.50	-32	10,464	-0.31%
2023/01/06	1	111.50	2	112.00	112.00	-1	10,450	-0.01%
2023/01/05	2	111.50	4.5	110.56	110.50	-2.5	10,448	-0.02%
2023/01/04	2.5	110.80	5	111.20	112.00	-2.5	10,370	-0.02%
2023/01/03	2	108.75	6	108.92	111.00	-4	10,354	-0.04%
2022/12/30	3	108.83	1	107.01	106.50	2	10,334	0.02%
2022/12/29	2	107.25	2	107.50	107.50	0	10,358	0.00%
2022/12/28	5	105.00	0	0.00	105.50	5	10,389	0.05%
2022/12/26	3	106.83	0	0.00	105.00	3	10,496	0.03%
2022/12/23	10	103.50	2	106.00	106.50	8	10,489	0.08%
2022/12/22	1	103.55	2	105.50	105.00	-1	10,577	-0.01%
2022/12/21	10	101.00	10	101.50	101.00	0	10,486	0.00%
2022/12/20	23	102.74	22	100.84	100.00	1	10,440	0.01%
2022/12/19	13	103.58	10	103.50	103.00	3	10,318	0.03%
2022/12/16	48	107.81	10	108.00	107.00	38	10,187	0.37%
2022/12/15	8.1	115.12	17	114.53	114.00	-8.9	9,893	-0.09%
2022/12/14	1	105.00	3	107.83	107.00	-2	9,425	-0.02%
2022/12/13	0	103.00	0	0.00	102.50	0	9,380	0.00%
2022/12/12	0	102.00	1	101.00	102.50	-1	9,527	-0.01%
2022/12/09	12	103.33	13	102.23	102.50	-1	9,695	-0.01%
2022/12/08	3	101.17	2.1	102.05	102.50	0.9	9,983	0.01%
2022/12/07	13	99.98	10	100.50	101.00	3	10,046	0.03%
2022/12/06	3	103.85	3	105.00	103.50	0	10,246	0.00%
2022/12/05	4	108.75	0	0.00	108.00	4	10,310	0.04%
2022/12/02	0	110.50	0	0.00	111.00	0	10,365	0.00%
2022/12/01	10	109.00	17	112.26	112.50	-7	10,376	-0.07%
2022/11/30	2	110.24	4	107.50	108.00	-2	10,259	-0.02%
2022/11/29	2	108.50	3	108.33	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	3	109.00	108.50	-3	10,151	-0.03%
2022/11/25	2	109.50	6.2	108.25	107.50	-4.2	10,102	-0.04%
2022/11/23	20	105.95	0	0.00	105.50	20	9,809	0.20%
2022/11/22	2	106.50	5	106.60	107.00	-3	9,772	-0.03%
2022/11/21	16	108.59	8.4	108.71	108.00	7.6	9,725	0.08%
2022/11/18	11	111.27	13	111.77	113.00	-2	9,512	-0.02%
2022/11/17	6	104.67	11	105.32	107.00	-5	9,089	-0.06%
2022/11/16	4	100.05	2	104.95	104.00	2	8,886	0.02%
2022/11/15	0	99.46	6	98.30	99.00	-6	8,682	-0.07%
2022/11/14	1	98.61	1	99.50	100.50	0	8,649	0.00%
2022/11/10	3	99.97	1	99.90	100.50	2	8,519	0.02%
2022/11/09	3	100.83	3	102.33	102.50	0	8,495	0.00%
2022/11/08	3	102.67	1	100.50	101.00	2	8,550	0.02%
2022/11/07	10	101.10	4.6	100.96	102.00	5.4	8,528	0.06%
2022/11/04	2	95.80	3.1	96.69	96.80	-1.1	8,287	-0.01%
2022/11/03	0	0.00	1	94.20	95.10	-1	8,107	-0.01%
2022/11/02	0	0.00	2	92.40	92.50	-2	7,989	-0.03%
2022/11/01	1.1	91.40	0	0.00	91.50	1.1	7,996	0.01%
2022/10/31	2	92.90	3	92.63	92.50	-1	8,003	-0.01%
2022/10/28	1	92.80	0	0.00	92.50	1	8,131	0.01%
2022/10/27	0.1	93.00	2	93.10	93.00	-1.9	8,161	-0.02%
2022/10/26	1.3	90.95	3.5	91.39	91.30	-2.2	8,133	-0.03%
2022/10/25	0	0.00	1	90.30	90.20	-1	8,121	-0.01%
2022/10/24	7	90.96	4	91.13	90.00	3	8,135	0.04%
2022/10/21	2	89.15	2	89.55	90.30	0	8,075	0.00%
2022/10/20	2	90.00	3	89.83	90.00	-1	8,092	-0.01%
2022/10/19	4	90.68	4.1	90.68	91.60	-0.1	8,056	0.00%
2022/10/18	1	89.30	18	89.62	89.30	-17	7,844	-0.22%
2022/10/17	1	81.60	3	81.47	83.10	-2	7,549	-0.03%
2022/10/14	2	83.40	1	82.20	82.10	1	7,581	0.01%
2022/10/13	0	0.00	3	83.07	82.90	-3	7,723	-0.04%
2022/10/12	1	82.70	2	83.05	82.70	-1	7,919	-0.01%
2022/10/07	7	85.53	0	0.00	84.80	7	7,914	0.09%
2022/10/06	8	89.60	1	91.30	89.00	7	7,802	0.09%
2022/10/05	4	90.90	9	91.49	90.60	-5	7,777	-0.06%
2022/10/04	6	91.22	7	91.10	90.70	-1	7,749	-0.01%
2022/10/03	1	88.20	1	88.20	88.40	0	7,675	0.00%
2022/09/29	8	88.80	9	90.40	88.90	-1	7,691	-0.01%
2022/09/28	1.5	88.75	2.3	89.80	88.40	-0.8	7,664	-0.01%
2022/09/27	3	89.27	3	88.43	89.00	0	7,667	0.00%
2022/09/26	4	90.13	1.1	90.32	89.20	2.9	7,668	0.04%
2022/09/23	0	0.00	1	92.00	92.20	-1	7,904	-0.01%
2022/09/22	2	92.95	1	93.00	93.00	1	7,956	0.01%
2022/09/21	9.1	90.44	3	89.97	90.00	6.1	7,830	0.08%
2022/09/20	3	94.50	3	93.37	93.20	0	7,646	0.00%
2022/09/19	1	95.60	5	95.62	95.30	-4	7,475	-0.05%
2022/09/16	14	94.03	12	93.69	93.70	2	7,292	0.03%
2022/09/15	15	95.25	15	95.53	95.50	0	7,172	0.00%
2022/09/14	3.3	92.09	4	90.90	91.00	-0.7	6,920	-0.01%
2022/09/13	9	93.70	15	93.99	92.90	-6	6,768	-0.09%
2022/09/12	1	91.10	3.3	90.08	91.10	-2.3	6,573	-0.03%
2022/09/08	1	85.90	2	86.10	86.20	-1	6,484	-0.02%
2022/09/06	0.1	81.50	1	81.20	81.20	-0.9	6,615	-0.01%
2022/09/05	0	0.00	1	83.70	83.50	-1	6,663	-0.02%
2022/09/01	1	84.60	2	84.25	83.90	-1	6,762	-0.01%
2022/08/31	0	0.00	3	85.83	85.90	-3	6,740	-0.04%
2022/08/30	0.7	85.00	3	85.40	84.50	-2.3	6,789	-0.03%
2022/08/29	3	84.60	0	0.00	84.80	3	6,829	0.04%
2022/08/26	0	0.00	1	86.00	87.00	-1	6,799	-0.01%
2022/08/25	1	85.01	2	84.80	85.70	-1	6,768	-0.01%
2022/08/22	0	0.00	1	86.10	85.00	-1	6,893	-0.01%
2022/08/19	0.3	87.00	1	87.20	87.10	-0.7	6,903	-0.01%
2022/08/18	0.1	86.40	0	0.00	86.90	0.1	6,890	0.00%
2022/08/17	1.2	84.47	4	85.18	85.30	-2.8	6,838	-0.04%
2022/08/16	2	85.35	1	83.70	83.60	1	6,825	0.01%
2022/08/15	6	84.95	5	85.02	85.20	1	6,797	0.01%
2022/08/12	1	82.50	2	82.50	82.80	-1	6,669	-0.01%
2022/08/11	1	81.40	1	81.00	80.30	0	6,549	0.00%
2022/08/09	1.2	78.77	1	79.40	79.90	0.2	6,553	0.00%
2022/08/08	2	79.45	0	0.00	79.70	2	6,590	0.03%
2022/08/05	2.2	80.32	0	0.00	80.60	2.2	6,588	0.03%
2022/08/04	1.2	79.94	3	80.87	79.60	-1.8	6,598	-0.03%
2022/08/03	5	92.18	0	0.00	92.30	5	6,507	0.08%
2022/08/02	2.2	92.24	3	91.87	92.20	-0.8	6,427	-0.01%
2022/08/01	0	0.00	1	93.30	93.30	-1	6,343	-0.02%
2022/07/29	2	91.30	2	91.80	91.40	0	6,304	0.00%
2022/07/28	3	91.03	1.4	91.11	90.70	1.6	6,307	0.03%
2022/07/27	2	90.35	1	90.50	91.00	1	6,285	0.02%
2022/07/26	5.4	90.88	4	92.05	89.80	1.4	6,222	0.02%
2022/07/25	1	94.00	2	94.50	94.00	-1	6,130	-0.02%
2022/07/22	5	95.78	1	95.30	95.30	4	6,050	0.07%
2022/07/21	8.1	97.62	6	97.63	97.90	2.1	5,927	0.04%
2022/07/20	4	96.03	3	96.50	96.80	1	5,880	0.02%
2022/07/19	1.1	93.54	1	93.70	93.80	0.1	5,812	0.00%
2022/07/18	0	0.00	1	91.20	91.80	-1	5,674	-0.02%
2022/07/14	0	0.00	1	87.30	87.40	-1	5,744	-0.02%
2022/07/12	0	0.00	1	83.10	83.40	-1	5,872	-0.02%
2022/07/11	0	87.70	0	0.00	87.50	0	5,853	0.00%
2022/07/08	0	89.20	2	89.35	89.30	-2	5,914	-0.03%
2022/07/07	1	86.69	0	0.00	86.70	1	5,950	0.02%
2022/07/06	1	87.79	2	88.05	86.00	-1	6,044	-0.02%
2022/07/05	1	84.90	0	0.00	86.20	1	6,044	0.02%
2022/07/01	6.1	82.59	1	81.70	81.50	5.1	6,107	0.08%
2022/06/30	0	0.00	5	89.16	88.70	-5	5,859	-0.09%
2022/06/28	0.1	93.30	0	0.00	93.00	0.1	5,798	0.00%
2022/06/27	0.3	95.10	0	0.00	95.30	0.3	5,842	0.00%
2022/06/23	0	93.90	2	92.00	92.30	-2	5,883	-0.03%
2022/06/22	2.1	94.53	0	0.00	92.10	2.1	5,892	0.04%
2022/06/21	0.1	94.50	0	0.00	96.50	0.1	5,892	0.00%
2022/06/20	2	96.00	2	94.22	93.90	0	5,958	0.00%
2022/06/17	1.1	98.57	0	0.00	98.00	1.1	6,056	0.02%
2022/06/16	4.2	100.19	1	99.70	98.80	3.2	6,177	0.05%
2022/06/15	0.1	102.54	0	0.00	100.00	0.1	6,163	0.00%
2022/06/14	7.1	102.86	3	103.00	104.00	4.1	6,154	0.07%
2022/06/13	2.3	105.63	0	0.00	106.00	2.3	6,167	0.04%
2022/06/10	5	109.70	1.1	109.50	109.50	4	6,272	0.06%
2022/06/09	0	0.00	2	114.00	114.00	-2	6,453	-0.03%
2022/06/08	1.1	115.48	4	115.50	114.50	-3	6,731	-0.04%
2022/06/07	0	113.50	0.4	112.51	114.00	-0.4	6,811	-0.01%
2022/06/06	0	111.50	0	0.00	110.50	0	6,889	0.00%
2022/06/01	2	112.25	0	0.00	112.50	2	7,227	0.03%
2022/05/31	4	112.25	0	0.00	113.00	4	7,306	0.05%
2022/05/30	2	111.25	6	113.41	112.50	-4	7,376	-0.05%
2022/05/27	0	0.00	2.4	107.93	108.00	-2.4	7,348	-0.03%
2022/05/25	0	0.00	1	106.00	105.50	-1	7,686	-0.01%
2022/05/24	1	104.50	17	105.00	104.50	-16	7,831	-0.20%
2022/05/23	29.1	106.94	27	105.50	105.50	2.1	7,936	0.03%
2022/05/20	28	109.43	19	107.00	107.00	9	8,155	0.11%
2022/05/17	15	107.90	13	108.54	108.50	2	8,414	0.02%
2022/05/16	12.7	111.09	10	108.00	107.50	2.7	8,507	0.03%
2022/05/12	1	105.50	1	107.00	105.50	0	8,662	0.00%
2022/05/11	1.1	106.14	0	107.00	106.00	1.1	8,893	0.01%
2022/05/10	0.1	109.58	1	110.00	110.00	-0.9	8,902	-0.01%
2022/05/09	0.1	111.36	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	4.2	111.63	1	113.00	111.50	3.2	9,231	0.04%
2022/05/05	10	117.50	10.1	114.51	114.50	0	9,365	0.00%
2022/05/04	12	111.96	12	114.75	115.00	0	9,416	0.00%
2022/05/03	1	111.00	2	110.75	111.00	-1	9,440	-0.01%
2022/04/29	14	109.36	12	109.00	108.50	2	9,485	0.02%
2022/04/27	0	0.00	2	105.75	107.50	-2	9,616	-0.02%
2022/04/26	2	108.75	0.5	108.50	108.50	1.5	9,599	0.02%
2022/04/25	11	108.05	10	108.10	107.00	1	9,596	0.01%
2022/04/22	1	112.50	0	0.00	111.50	1	9,530	0.01%
2022/04/21	6.1	115.08	5	114.50	113.50	1.1	9,544	0.01%
2022/04/20	5	114.00	5	115.00	116.00	0	9,565	0.00%
2022/04/19	1	113.50	2	113.75	113.50	-1	9,539	-0.01%
2022/04/18	5	111.00	5	111.50	111.00	0	9,657	0.00%
2022/04/15	6.1	112.92	5.2	112.52	112.50	0.9	9,847	0.01%
2022/04/14	3	116.00	0	0.00	114.50	3	10,028	0.03%
2022/04/13	8.6	115.91	7	115.50	116.00	1.6	10,073	0.02%
2022/04/12	6.2	116.85	5	116.50	117.00	1.2	10,092	0.01%
2022/04/11	0.1	120.00	1	120.00	119.50	-0.9	10,188	-0.01%
2022/04/08	2.1	121.07	0	0.00	122.50	2.1	10,174	0.02%
2022/04/07	8	123.57	1	123.50	122.50	7	10,113	0.07%
2022/04/06	3.1	128.32	2	127.50	127.50	1.1	10,048	0.01%
2022/04/01	9	128.33	4	129.00	130.50	5	10,021	0.05%
2022/03/31	2	130.00	2	130.50	130.00	0	10,067	0.00%
2022/03/30	6	130.51	4	129.88	130.00	2	10,111	0.02%
2022/03/29	1	132.00	1.1	131.05	131.00	-0.1	10,208	0.00%
2022/03/28	0	0.00	7	129.29	131.50	-7	10,345	-0.07%
2022/03/25	4	130.13	2	130.50	130.50	2	10,598	0.02%
2022/03/24	5	128.80	5	128.30	129.50	0	10,745	0.00%
2022/03/23	6	128.67	2	129.25	129.00	4	10,883	0.04%
2022/03/22	9.1	126.69	6	126.75	128.50	3.1	11,334	0.03%
2022/03/21	4.1	132.24	0	0.00	131.00	4.1	11,369	0.04%
2022/03/18	4	129.25	4	130.38	130.50	0	11,535	0.00%
2022/03/17	6	132.00	5	130.00	130.50	1	12,011	0.01%
2022/03/16	2	128.50	2	127.00	127.00	0	12,303	0.00%
2022/03/15	2.1	128.24	2.3	127.70	126.00	-0.2	12,771	0.00%
2022/03/14	17.2	129.28	17	129.50	130.50	0.2	13,145	0.00%
2022/03/11	8.1	132.44	3	134.67	133.00	5.1	13,092	0.04%
2022/03/10	1	139.00	1	141.00	138.50	0	13,162	0.00%
2022/03/09	0	0.00	4	136.88	136.00	-4	13,254	-0.03%
2022/03/08	3	137.84	6	139.17	135.50	-3	13,304	-0.02%
2022/03/07	5.1	140.41	1.1	139.64	139.50	4	13,326	0.03%
2022/03/04	4.2	146.79	5.1	147.52	148.00	-0.9	13,289	-0.01%
2022/03/03	2	148.50	4	148.63	148.50	-2	13,403	-0.01%
2022/03/02	2	146.00	0	0.00	146.00	2	13,442	0.01%
2022/03/01	2	145.75	4	145.13	145.50	-2	13,445	-0.01%
2022/02/25	9	140.50	5	140.80	140.00	4	13,345	0.03%
2022/02/24	1.5	141.47	0	0.00	141.00	1.5	13,363	0.01%
2022/02/23	0	0.00	3	144.67	148.00	-3	13,405	-0.02%
2022/02/22	2	139.75	0	0.00	140.00	2	13,560	0.01%
2022/02/21	2	149.00	1	148.50	147.50	1	13,689	0.01%
2022/02/18	0.1	152.50	0	0.00	152.50	0.1	13,886	0.00%
2022/02/17	6	151.42	2	153.50	152.50	4	14,252	0.03%
2022/02/16	1	151.00	0	0.00	151.50	1	14,789	0.01%
2022/02/15	5	150.50	8	150.19	149.50	-3	15,392	-0.02%
2022/02/14	3	144.50	0.1	144.50	143.50	3	15,733	0.02%
2022/02/11	10	153.10	7.2	150.24	148.00	2.8	16,225	0.02%
2022/02/10	7	153.00	10	150.45	150.00	-3	16,909	-0.02%
2022/02/09	9	152.39	10	152.20	152.50	-1	17,851	-0.01%
2022/02/08	10	150.10	26	151.21	152.50	-16	18,397	-0.09%
2022/02/07	2	145.25	0	0.00	146.00	2	18,438	0.01%
2022/01/26	11	140.41	10	137.30	137.50	1	18,851	0.01%
2022/01/25	1	141.00	0	0.00	142.00	1	19,252	0.01%
2022/01/24	0	135.50	0	0.00	140.00	0	19,863	0.00%
2022/01/21	0	0.00	5	139.70	141.00	-5	20,164	-0.02%
2022/01/20	1	145.50	0	0.00	142.00	1	20,174	0.00%
2022/01/18	3	143.33	2	144.25	143.00	1	20,268	0.00%
2022/01/17	0	0.00	1	140.00	140.50	-1	20,318	0.00%
2022/01/14	1.1	136.64	0	0.00	138.50	1.1	20,520	0.01%
2022/01/13	1	138.50	1	141.00	139.50	0	21,100	0.00%
2022/01/11	8.1	141.44	10.2	141.29	141.00	-2.1	21,319	-0.01%
2022/01/10	0	0.00	1	148.00	149.00	-1	21,764	0.00%
2022/01/07	3	146.02	2	148.75	147.50	1	21,736	0.00%
2022/01/06	4	152.75	0.5	153.00	154.50	3.5	21,802	0.02%
2022/01/05	2	154.00	3	154.50	154.00	-1	22,262	0.00%
2022/01/04	8.1	153.07	5	153.00	152.50	3.1	23,353	0.01%
2022/01/03	0	0.00	0	155.50	156.50	0	24,034	0.00%
2021/12/30	0	153.50	1.2	154.52	155.50	-1.1	24,047	0.00%
2021/12/29	10	154.00	11	154.14	154.00	-1	24,031	0.00%
2021/12/28	2	157.00	0	0.00	156.50	2	24,030	0.01%
2021/12/27	17	155.91	13	155.00	155.00	4	24,009	0.02%
2021/12/23	6	155.92	8	155.88	155.00	-2	23,949	-0.01%
2021/12/22	3	156.33	3	156.67	157.00	0	23,896	0.00%
2021/12/21	9	155.22	7	152.93	155.00	2	23,739	0.01%
2021/12/20	10	154.60	12.5	153.66	153.50	-2.5	23,512	-0.01%
2021/12/17	1	155.50	4.1	155.02	154.50	-3.1	23,365	-0.01%
2021/12/16	13.1	161.39	13.2	161.29	158.00	0	23,232	0.00%
2021/12/15	1	153.50	7	152.14	152.50	-6	22,701	-0.03%
2021/12/14	16	154.72	19	151.89	151.50	-3	22,456	-0.01%
2021/12/13	38.2	159.81	35	157.63	160.00	3.2	22,105	0.01%
2021/12/10	8.1	149.95	14	149.75	152.50	-6	21,555	-0.03%
2021/12/09	20.4	146.86	12	147.25	148.00	8.3	21,107	0.04%
2021/12/08	2	141.25	20	140.15	142.50	-18	20,581	-0.09%
2021/12/07	3	133.66	0	132.50	132.50	3	20,071	0.01%
2021/12/06	2	134.00	1	134.00	134.50	1	19,908	0.01%
2021/12/03	3	140.67	10	140.35	141.00	-7	19,687	-0.04%
2021/12/02	17.5	137.89	17	138.15	136.50	0.5	19,627	0.00%
2021/12/01	10	139.00	0	0.00	139.00	10	19,526	0.05%
2021/11/30	3	136.17	1	135.00	136.00	2	19,466	0.01%
2021/11/29	3	131.00	9	130.33	132.00	-6	19,444	-0.03%
2021/11/26	10	133.85	9	133.78	135.00	1	19,377	0.01%
2021/11/25	6	134.92	1	135.50	134.00	5	19,277	0.03%
2021/11/24	2	133.50	0	0.00	134.00	2	19,241	0.01%
2021/11/23	1	134.00	3	135.50	134.50	-2	19,141	-0.01%
2021/11/22	2	138.50	1	138.50	138.00	1	18,983	0.01%
2021/11/19	4.5	141.39	4.1	141.59	141.00	0.4	18,878	0.00%
2021/11/18	16	142.47	20	139.95	138.50	-4	18,774	-0.02%
2021/11/17	6	138.17	4	140.25	143.00	2	18,459	0.01%
2021/11/16	6	140.17	6.5	140.31	140.50	-0.5	18,248	0.00%
2021/11/15	22.1	137.75	17	136.88	136.00	5.1	17,904	0.03%
2021/11/12	41	134.15	43	131.95	135.50	-2	17,418	-0.01%
2021/11/11	23	136.98	22	137.68	137.00	1	16,805	0.01%
2021/11/10	16	138.50	14	138.00	139.00	2	16,617	0.01%
2021/11/09	25	136.88	27	136.43	136.50	-2	16,104	-0.01%
2021/11/08	23	131.80	43.2	130.58	133.50	-20.2	15,262	-0.13%
2021/11/05	28	125.05	30	126.97	124.00	-2	14,409	-0.01%
2021/11/04	3.5	124.12	3	122.83	121.00	0.5	13,781	0.00%
2021/11/03	18	121.36	21.2	120.85	123.00	-3.2	13,598	-0.02%
2021/11/02	10	120.55	15.1	120.18	118.50	-5.1	13,020	-0.04%
2021/11/01	9	117.89	7	118.14	119.50	2	12,583	0.02%
2021/10/29	5	111.40	4	112.13	112.50	1	11,904	0.01%
2021/10/28	0	0.00	2	107.50	107.50	-2	11,594	-0.02%
2021/10/27	4	108.00	7	107.50	108.00	-3	11,525	-0.03%
2021/10/26	7	106.14	7	107.86	105.50	0	11,465	0.00%
2021/10/25	2	105.00	6	104.25	104.00	-4	11,395	-0.04%
2021/10/22	5	107.00	9	106.00	105.00	-4	11,377	-0.04%
2021/10/21	23	111.93	25	110.82	106.50	-2	11,294	-0.02%
2021/10/20	3	110.50	9	109.94	110.00	-6	10,860	-0.06%
2021/10/19	17	109.26	18	108.14	110.00	-1	10,784	-0.01%
2021/10/18	16	108.53	21	109.43	107.00	-5	10,665	-0.05%
2021/10/15	4	106.00	8	106.63	107.00	-4	10,137	-0.04%
2021/10/14	20	105.38	21.5	105.08	104.50	-1.5	9,964	-0.02%
2021/10/13	22	105.16	27.4	106.17	107.00	-5.4	9,776	-0.05%
2021/10/12	85.6	103.95	77.1	104.14	105.00	8.5	9,222	0.09%
2021/10/08	46	97.11	58	98.68	100.50	-12	8,078	-0.15%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	1.6	84.34	0	0.00	83.50	1.6	7,296	0.02%
2021/10/05	2.4	84.17	0	0.00	84.90	2.4	7,486	0.03%
2021/10/01	0	0.00	1	85.50	86.00	-1	7,741	-0.01%
2021/09/30	3	86.50	0	0.00	86.80	3	7,810	0.04%
2021/09/29	8	87.19	2	86.80	86.90	6	7,877	0.08%
2021/09/28	0	0.00	3.1	89.31	89.70	-3.1	7,928	-0.04%
2021/09/27	6	91.17	5	90.86	90.50	1	7,945	0.01%
2021/09/24	4.1	92.90	3	93.60	92.10	1.1	7,949	0.01%
2021/09/23	0	92.90	0	0.00	93.00	0	7,945	0.00%
2021/09/22	1	88.40	2.1	90.90	91.00	-1.1	7,995	-0.01%
2021/09/16	2	90.40	2	90.15	90.90	0	8,304	0.00%
2021/09/14	0	0.00	14	90.39	90.20	-14	8,458	-0.17%
2021/09/10	2	89.75	0	0.00	90.30	2	9,126	0.02%
2021/09/08	7	89.56	3	88.67	87.70	4	9,669	0.04%
2021/09/07	9	91.96	12	92.08	91.30	-3	9,625	-0.03%
2021/09/06	1	91.00	1	90.60	90.70	0	9,556	0.00%
2021/09/02	1	89.70	3	89.80	88.80	-2	9,559	-0.02%
2021/09/01	12	88.80	3	89.30	91.50	9	9,567	0.09%
2021/08/26	2	86.00	0	0.00	86.00	2	9,584	0.02%
2021/08/25	8	87.19	2	86.20	87.20	6	9,663	0.06%
2021/08/24	4	86.83	1	86.30	86.20	3	9,735	0.03%
2021/08/23	1.1	83.22	0	0.00	83.20	1.1	9,652	0.01%
2021/08/19	5.1	83.60	2	84.20	83.10	3.1	9,724	0.03%
2021/08/17	2	87.40	0	0.00	85.60	2	10,014	0.02%
2021/08/16	7	88.33	1	90.10	88.10	6	10,070	0.06%
2021/08/13	2	92.00	1	92.50	92.50	1	10,272	0.01%
2021/08/12	1	92.40	0	0.00	94.60	1	10,641	0.01%
2021/08/11	1	94.50	1	94.20	92.80	0	10,843	0.00%
2021/08/10	1	97.30	0	0.00	97.60	1	11,111	0.01%
2021/08/09	0	0.00	16.1	99.96	99.10	-16.1	11,543	-0.14%
2021/08/06	1	97.20	4	97.48	97.90	-3	11,848	-0.03%
2021/08/05	13	97.44	12.5	97.27	97.20	0.5	12,496	0.00%
2021/08/04	1	99.30	1	99.50	99.30	0	12,478	0.00%
2021/08/03	2	98.90	0	0.00	98.50	2	12,714	0.02%
2021/08/02	13	99.58	10	99.50	99.50	3	13,015	0.02%
2021/07/30	11.1	99.35	11	99.05	100.00	0.1	13,181	0.00%
2021/07/29	1	102.00	4	100.38	98.80	-3	13,315	-0.02%
2021/07/28	2	100.75	1	98.50	99.50	1	13,431	0.01%
2021/07/27	4	103.00	5	103.10	101.00	-1	13,611	-0.01%
2021/07/26	2	102.50	4	100.65	101.00	-2	13,723	-0.01%
2021/07/23	1	97.00	3	97.37	97.00	-2	13,571	-0.01%
2021/07/22	16	97.74	15	97.65	97.30	1	13,652	0.01%
2021/07/21	7	96.34	4	96.00	96.10	3	13,730	0.02%
2021/07/20	3	99.50	0	0.00	98.90	3	13,774	0.02%
2021/07/19	4	99.95	1	99.90	100.00	3	13,920	0.02%
2021/07/16	1	97.70	0	0.00	97.80	1	13,929	0.01%
2021/07/15	1.1	97.51	0	0.00	97.40	1.1	13,973	0.01%
2021/07/14	3.3	96.72	0	0.00	95.30	3.3	14,038	0.02%
2021/07/13	12.1	98.32	14.1	97.40	97.20	-2	14,178	-0.01%
2021/07/12	23	98.40	13.1	97.91	97.60	10	14,447	0.07%
2021/07/09	14.1	101.22	20.2	101.63	101.00	-6.1	14,393	-0.04%
2021/07/08	17.3	105.55	5	105.50	105.50	12.3	14,472	0.08%
2021/07/07	2	112.00	4	112.00	113.00	-2	14,399	-0.01%
2021/07/06	8	112.81	0.2	112.50	112.50	7.8	14,384	0.05%
2021/07/05	16	111.19	8.1	111.20	111.50	7.9	14,430	0.05%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	1.1	106.59	1	106.00	107.00	0.1	14,338	0.00%
2021/06/30	10.1	107.01	0	0.00	107.50	10.1	14,348	0.07%
2021/06/29	4	107.00	0	0.00	106.50	4	14,334	0.03%
2021/06/28	2	107.77	2	105.75	110.00	0	14,388	0.00%
2021/06/25	5.5	109.12	0	0.00	108.50	5.5	14,245	0.04%
2021/06/24	0	0.00	0.4	112.50	112.00	-0.4	14,121	0.00%
2021/06/23	4	111.13	0	0.00	110.50	4	14,188	0.03%
2021/06/22	7	113.36	10	115.20	111.00	-3	14,126	-0.02%
2021/06/21	19.2	119.97	4	120.50	118.00	15.2	13,793	0.11%
2021/06/18	9	122.28	19.1	123.42	125.00	-10.1	13,541	-0.07%
2021/06/17	7	113.93	7	114.64	116.00	0	13,286	0.00%
2021/06/16	6	113.33	0	0.00	112.00	6	13,203	0.05%
2021/06/15	5	112.70	12	113.33	112.50	-7	13,380	-0.05%
2021/06/09	1	113.50	3.1	113.77	113.50	-2.1	13,743	-0.02%
2021/06/08	0	0.00	0.1	113.50	110.50	-0.1	13,739	0.00%
2021/06/07	1	110.00	7	108.93	111.50	-6	13,982	-0.04%
2021/06/04	0	0.00	1	113.00	112.00	-1	14,326	-0.01%
2021/06/03	1	111.00	0	0.00	114.00	1	14,526	0.01%
2021/06/02	3	112.17	1	113.00	110.00	2	14,698	0.01%
2021/06/01	18	114.11	4.5	113.72	113.50	13.5	14,626	0.09%
2021/05/31	1	110.50	3	108.83	110.00	-2	14,522	-0.01%
2021/05/28	2	108.25	5	108.20	108.00	-3	14,490	-0.02%
2021/05/27	13	104.38	2	103.00	105.00	11	14,401	0.08%
2021/05/26	7.1	104.55	3	103.33	103.00	4.1	14,398	0.03%
2021/05/25	13	102.06	17.2	104.91	106.00	-4.2	14,306	-0.03%
2021/05/24	3.1	96.86	0	0.00	99.10	3.1	14,150	0.02%
2021/05/21	10.4	98.76	33.6	101.90	99.60	-23.2	14,500	-0.16%
2021/05/20	19	104.45	3.1	102.99	102.00	16	14,231	0.11%
2021/05/19	17	114.97	0.1	113.00	113.00	16.9	13,924	0.12%
2021/05/18	18.2	109.40	20	110.20	115.00	-1.8	13,880	-0.01%
2021/05/17	4.1	106.15	4	106.13	106.50	0.1	13,825	0.00%
2021/05/14	13	103.15	15.3	102.82	100.00	-2.3	13,398	-0.02%
2021/05/13	10.3	96.71	8	96.41	97.20	2.3	13,010	0.02%
2021/05/12	1.1	104.00	1.1	104.00	104.00	0	12,347	0.00%
2021/05/11	15.2	116.77	11	115.50	115.50	4.2	12,296	0.03%
2021/05/10	12	126.38	7	128.71	128.00	5	12,100	0.04%
2021/05/07	6.1	122.04	1	122.00	122.00	5.1	11,789	0.04%
2021/05/06	2	122.01	2.2	123.15	120.00	-0.1	11,685	0.00%
2021/05/05	0.2	126.00	2	124.50	123.50	-1.9	11,554	-0.02%
2021/05/04	1	123.00	6	119.75	121.50	-5	11,406	-0.04%
2021/05/03	6.5	129.31	7	128.86	125.00	-0.5	11,245	0.00%
2021/04/29	1	123.00	0	0.00	123.00	1	11,012	0.01%
2021/04/28	2	119.75	1	119.00	120.50	1	10,953	0.01%
2021/04/27	1	121.00	0	0.00	119.00	1	10,947	0.01%
2021/04/26	1	115.50	4.2	116.14	117.00	-3.2	10,762	-0.03%
2021/04/23	3	107.83	2	109.50	111.00	1	10,613	0.01%
2021/04/22	1.3	103.69	0	104.50	104.00	1.3	10,485	0.01%
2021/04/21	1	106.50	1	107.50	106.50	0	10,433	0.00%
2021/04/20	2.4	107.71	0	0.00	108.00	2.4	10,536	0.02%
2021/04/19	8.4	109.31	5	108.10	110.00	3.4	10,499	0.03%
2021/04/16	4.1	114.24	5.5	114.14	115.50	-1.4	10,319	-0.01%
2021/04/15	2.2	109.41	0	0.00	108.00	2.2	10,045	0.02%
2021/04/14	3	105.33	6	105.83	107.50	-3	9,963	-0.03%
2021/04/13	2	101.50	2	104.00	101.50	0	9,837	0.00%
2021/04/12	3	105.50	1	106.50	104.00	2	9,844	0.02%
2021/04/09	1	101.50	30	101.10	102.00	-29	9,781	-0.30%
2021/04/07	1	101.00	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	1	101.00	99.60	-1	9,614	-0.01%
2021/04/01	20	98.40	0	0.00	98.60	20	9,580	0.21%
2021/03/31	2	99.15	0	0.00	99.80	2	9,513	0.02%
2021/03/26	1	95.90	1	97.50	97.30	0	9,390	0.00%
2021/03/24	1	96.00	0	0.00	95.80	1	9,397	0.01%
2021/03/23	4.1	96.38	1	96.70	96.70	3.1	9,391	0.03%
2021/03/22	5	98.44	5.1	97.47	97.10	-0.1	9,377	0.00%
2021/03/19	1	96.70	0	0.00	96.80	1	9,286	0.01%
2021/03/18	0	0.00	4	96.58	96.20	-4	9,267	-0.04%
2021/03/17	0	0.00	2	96.50	93.70	-2	9,111	-0.02%
2021/03/16	7	94.90	10	94.45	95.50	-3	9,134	-0.03%
2021/03/15	5	95.90	7	96.10	94.70	-2	9,070	-0.02%
2021/03/12	4	94.75	3.1	94.90	93.50	1	9,105	0.01%
2021/03/11	20	95.03	22.2	95.37	95.80	-2.1	9,014	-0.02%
2021/03/10	5.1	92.45	6	92.68	92.40	-0.9	8,729	-0.01%
2021/03/09	0	0.00	6	89.18	90.60	-6	8,454	-0.07%
2021/03/08	3	88.10	4	88.15	87.40	-1	8,222	-0.01%
2021/03/05	0	0.00	2	84.35	85.40	-2	8,024	-0.02%
2021/03/04	0	0.00	1	85.00	85.00	-1	8,003	-0.01%
2021/03/03	2	84.45	0	0.00	84.60	2	8,022	0.02%
2021/03/02	2	87.35	3	86.10	85.30	-1	7,980	-0.01%
2021/02/26	2	86.65	7	86.74	87.00	-5	7,937	-0.06%
2021/02/25	4	88.13	3	87.50	88.00	1	7,912	0.01%
2021/02/24	14	90.06	1	88.20	88.20	13	8,013	0.16%
2021/02/23	9	88.60	22	90.68	90.20	-13	8,056	-0.16%
2021/02/22	3	86.30	8	86.66	87.80	-5	7,612	-0.07%
2021/02/19	3	85.13	3	85.00	85.00	0	7,414	0.00%
2021/02/18	2	83.75	0.3	84.20	85.30	1.7	7,308	0.02%
2021/02/17	4	84.30	17	83.51	85.10	-13	7,090	-0.18%
2021/02/05	2	79.35	2	79.30	79.10	0	6,712	0.00%
2021/02/02	0	0.00	2	78.00	78.10	-2	6,707	-0.03%
2021/02/01	1	77.90	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	2	79.90	78.90	-2	6,681	-0.03%
2021/01/28	1	78.90	5	80.28	78.90	-4	6,647	-0.06%
2021/01/27	2	80.65	2	81.00	80.20	0	6,585	0.00%
2021/01/25	1	80.40	6	80.18	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	15	78.03	78.60	-15	6,476	-0.23%
2021/01/21	0	0.00	1	75.30	76.10	-1	6,645	-0.02%
2021/01/20	19	76.54	2	76.40	76.00	17	7,126	0.24%
2021/01/18	0	0.00	1	79.40	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	3	79.60	79.90	-3	6,970	-0.04%
2021/01/14	2	80.90	3	81.50	80.60	-1	6,955	-0.01%
2021/01/13	5	80.78	14	80.96	81.30	-9	6,921	-0.13%
2021/01/12	0	0.00	3	79.37	79.00	-3	6,807	-0.04%
2021/01/11	5	78.32	15	79.20	79.20	-10	6,749	-0.15%
2021/01/08	11	78.76	1.1	78.89	79.10	9.9	6,695	0.15%
2021/01/07	2	77.55	0	0.00	78.20	2	6,626	0.03%
2021/01/06	1	77.40	0	0.00	77.80	1	6,613	0.02%
2021/01/05	1	78.40	0	0.00	78.90	1	6,566	0.02%
2021/01/04	1	78.00	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	0.00	1	78.40	77.80	-1	6,519	-0.02%
2020/12/30	1	77.40	0	0.00	77.90	1	6,474	0.02%
2020/12/29	1	77.60	0	0.00	77.30	1	6,531	0.02%
2020/12/28	0.1	77.60	1	77.70	77.60	-1	6,546	-0.01%
2020/12/25	1	76.50	0	0.00	76.60	1	6,659	0.02%
2020/12/24	0	77.10	0	0.00	76.20	0	6,847	0.00%
2020/12/23	0	0.00	1	77.10	76.30	-1	6,908	-0.01%
2020/12/22	4	77.00	0	0.00	76.60	4	7,019	0.06%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/18	0	0.00	2	80.40	80.40	-2	6,925	-0.03%
2020/12/17	1	79.60	1	79.60	79.60	0	6,819	0.00%
2020/12/16	1	78.70	0	0.00	78.80	1	6,773	0.01%
2020/12/15	0	0.00	2	77.20	77.60	-2	6,734	-0.03%
2020/12/14	0.1	78.00	3	77.87	77.10	-2.9	6,662	-0.04%
2020/12/11	0	76.70	0	0.00	76.90	0	6,681	0.00%
2020/12/10	4	78.50	1	79.60	78.30	3	6,647	0.05%
2020/12/09	1.5	80.39	1	81.00	80.00	0.5	6,642	0.01%
2020/12/08	2	82.15	5	83.58	81.80	-3	6,544	-0.05%
2020/12/07	2	80.35	3	80.43	81.10	-1	6,359	-0.02%
2020/12/04	3	79.57	7	79.86	80.10	-4	6,429	-0.06%
2020/12/03	9	80.63	1	80.90	80.60	8	6,484	0.12%
2020/12/02	0	0.00	3	79.30	78.90	-3	6,501	-0.05%
2020/12/01	2	78.35	6	78.73	78.80	-4	6,622	-0.06%
2020/11/30	0	0.00	5.1	79.21	78.50	-5.1	6,923	-0.07%
2020/11/27	11	79.64	9	79.01	79.50	2	7,176	0.03%
2020/11/26	1.1	77.41	0	78.20	78.40	1.1	7,174	0.02%
2020/11/25	2	78.40	3	79.27	78.50	-1	7,231	-0.01%
2020/11/24	9	79.19	3	78.20	78.10	6	7,298	0.08%
2020/11/23	5	80.00	5	80.50	79.90	0	7,265	0.00%
2020/11/20	5	76.12	6	78.95	79.50	-1	7,224	-0.01%
2020/11/19	3	76.00	5	76.24	75.60	-2	7,241	-0.03%
2020/11/18	8	75.54	0	0.00	75.10	8	7,279	0.11%
2020/11/17	0	0.00	10	74.72	74.70	-10	7,387	-0.14%
2020/11/12	1	73.30	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	73.40	0	0.00	73.10	1	8,871	0.01%
2020/11/09	1	73.70	1	73.00	73.80	0	9,208	0.00%
2020/11/06	2	72.90	2	72.85	72.70	0	9,255	0.00%
2020/11/04	1	71.00	0	0.00	71.90	1	9,350	0.01%
2020/11/03	0.1	71.90	1	72.20	71.60	-0.9	9,392	-0.01%
2020/11/02	1	71.70	0	0.00	71.70	1	9,475	0.01%
2020/10/30	1	71.80	2	71.90	71.80	-1	9,541	-0.01%
2020/10/29	4	70.98	6	70.47	71.30	-2	9,498	-0.02%
2020/10/28	22	73.46	0	0.00	71.90	22	9,376	0.23%
2020/10/27	0	0.00	8	79.80	79.80	-8	8,963	-0.09%
2020/10/26	4	80.00	0	0.00	79.90	4	9,037	0.04%
2020/10/22	2	79.40	1	79.00	78.90	1	9,317	0.01%
2020/10/21	10	79.20	2	79.90	78.70	8	9,496	0.08%
2020/10/20	3	79.17	16	79.51	79.40	-13	10,003	-0.13%
2020/10/19	1	78.10	3	77.63	77.90	-2	10,231	-0.02%
2020/10/16	2	76.75	0	0.00	76.00	2	10,291	0.02%
2020/10/15	4	77.78	0	0.00	77.50	4	10,417	0.04%
2020/10/14	0	0.00	2	78.30	79.00	-2	10,478	-0.02%
2020/10/13	5	76.70	4	77.20	76.50	1	10,481	0.01%
2020/10/12	0	0.00	1	77.60	76.00	-1	10,497	-0.01%
2020/10/08	1	77.90	1	78.10	77.20	0	10,629	0.00%
2020/10/07	3	76.70	0	0.00	76.90	3	10,769	0.03%
2020/10/06	1	76.60	1	77.00	76.70	0	11,080	0.00%
2020/10/05	1	76.30	0	0.00	77.30	1	11,190	0.01%
2020/09/29	24	77.88	1	81.10	76.30	23	11,275	0.20%
2020/09/28	1	80.10	9	78.82	80.60	-8	11,179	-0.07%
2020/09/25	5	75.80	1	75.00	75.40	4	11,178	0.04%
2020/09/24	3	77.93	0	0.00	77.60	3	11,240	0.03%
2020/09/22	1	80.80	1	81.00	80.80	0	11,511	0.00%
2020/09/17	0	0.00	4	81.85	81.30	-4	11,768	-0.03%
2020/09/16	2.2	81.92	2	82.45	80.90	0.2	11,997	0.00%
2020/09/15	1	81.30	2	81.10	81.30	-1	12,148	-0.01%
2020/09/14	4	81.58	16	81.09	80.60	-12	12,192	-0.10%
2020/09/09	9	78.07	1	79.20	79.10	8	12,167	0.07%
2020/09/08	3	78.17	3	78.03	77.60	0	12,117	0.00%
2020/09/07	19	80.00	3	79.37	79.10	16	12,086	0.13%
2020/09/04	7	82.71	2	82.50	82.80	5	12,063	0.04%
2020/09/03	0	0.00	15	85.49	85.10	-15	12,021	-0.12%
2020/09/02	22	83.39	1	83.00	82.60	21	11,870	0.18%
2020/09/01	0	0.00	2	86.10	85.70	-2	12,056	-0.02%
2020/08/31	1	86.20	4	86.75	84.90	-3	12,498	-0.02%
2020/08/28	3	86.23	4	86.90	86.20	-1	12,528	-0.01%
2020/08/27	1	89.30	1	89.10	89.70	0	12,491	0.00%
2020/08/26	7	89.70	1	90.10	88.30	6	12,498	0.05%
2020/08/25	3	90.80	8	90.29	91.50	-5	12,417	-0.04%
2020/08/24	1	86.00	1	86.00	86.60	0	12,271	0.00%
2020/08/21	3	84.97	3	85.43	85.30	0	12,308	0.00%
2020/08/20	6	84.78	4	84.38	83.50	2	12,342	0.02%
2020/08/19	19	90.16	7	91.60	88.80	12	12,143	0.10%
2020/08/18	24	92.55	21	91.94	91.40	3	11,859	0.03%
2020/08/17	8	88.09	7	89.03	86.50	1	11,437	0.01%
2020/08/14	4	84.78	8.3	85.17	85.50	-4.3	11,215	-0.04%
2020/08/13	32.3	82.95	30	81.65	84.00	2.3	11,144	0.02%
2020/08/12	18	80.17	17	80.76	79.90	1	11,150	0.01%
2020/08/11	16.2	81.09	16	81.83	82.00	0.2	11,431	0.00%
2020/08/10	1	80.00	1	81.60	80.10	0	11,944	0.00%
2020/08/07	1	84.00	5	82.94	82.40	-4	12,239	-0.03%
2020/08/06	7	83.51	0	0.00	82.50	7	12,885	0.05%
2020/08/05	1	83.90	1	85.70	85.50	0	13,069	0.00%
2020/08/04	0	0.00	2	83.40	84.60	-2	13,077	-0.02%
2020/08/03	0	0.00	5	82.88	82.50	-5	13,113	-0.04%
2020/07/31	3	84.00	1	84.30	84.00	2	13,029	0.02%
2020/07/30	0	0.00	1	85.80	86.50	-1	12,979	-0.01%
2020/07/29	1	86.50	0	0.00	83.60	1	12,920	0.01%
2020/07/28	1	83.70	2	84.95	84.40	-1	12,794	-0.01%
2020/07/27	2	83.00	5.3	83.89	84.70	-3.3	12,699	-0.03%
2020/07/24	4	82.48	7	82.17	82.40	-3	12,506	-0.02%
2020/07/23	4.8	77.55	8	78.00	78.70	-3.3	12,017	-0.03%
2020/07/22	0	0.00	1	75.00	75.30	-1	11,727	-0.01%
2020/07/21	0.4	74.00	0	0.00	74.40	0.4	11,633	0.00%
2020/07/20	2	73.20	0	0.00	73.90	2	11,496	0.02%
2020/07/15	2	73.00	2	72.70	72.00	0	11,392	0.00%
2020/07/14	2	73.15	8	73.73	73.70	-6	11,340	-0.05%
2020/07/13	9	73.71	6	74.70	72.10	3	11,228	0.03%
2020/07/10	1	72.80	1	71.00	72.00	0	11,055	0.00%
2020/07/08	6	70.82	2	71.15	71.40	4	10,907	0.04%
2020/07/07	7	70.30	10	70.70	70.50	-3	10,759	-0.03%
2020/07/06	1	71.30	0	0.00	71.70	1	10,716	0.01%
2020/07/03	3	71.57	2	70.00	70.30	1	10,669	0.01%
2020/07/02	2	68.10	2	67.85	69.30	0	10,545	0.00%
2020/07/01	0	0.00	2	68.20	68.10	-2	10,512	-0.02%
2020/06/30	2	65.55	0	0.00	65.50	2	10,615	0.02%
2020/06/24	1	65.60	6	65.50	65.40	-5	10,793	-0.05%
2020/06/23	13	66.32	4	66.30	66.90	9	10,835	0.08%
2020/06/22	7	64.91	12	64.86	65.10	-5	10,675	-0.05%
2020/06/19	6	63.52	0	0.00	63.00	6	10,546	0.06%
2020/06/17	4	64.70	5	64.50	64.50	-1	10,439	-0.01%
2020/06/16	0	0.00	4	64.50	64.90	-4	10,415	-0.04%
2020/06/15	0	0.00	23	63.91	62.30	-23	10,383	-0.22%
2020/06/12	0	0.00	1	62.00	63.00	-1	10,376	-0.01%
2020/06/11	7	62.26	3	62.00	61.70	4	10,349	0.04%
2020/06/10	3	63.70	2	63.45	63.60	1	10,243	0.01%
2020/06/09	4	64.88	10	63.69	63.50	-6	10,246	-0.06%
2020/06/08	11	65.88	8	65.44	64.30	3	10,178	0.03%
2020/06/05	7	66.21	9	67.03	69.10	-2	9,742	-0.02%
2020/06/04	4	62.98	2	63.00	62.90	2	9,343	0.02%
2020/06/03	0	0.00	1	62.40	62.40	-1	9,305	-0.01%
2020/06/02	1	61.60	2	61.70	61.80	-1	9,274	-0.01%
2020/06/01	6	61.17	1	59.90	61.60	5	9,252	0.05%
2020/05/29	7	59.70	0	0.00	59.00	7	9,246	0.08%
2020/05/28	0	0.00	1	59.50	59.60	-1	9,175	-0.01%
2020/05/27	2	61.40	3	63.23	61.30	-1	9,125	-0.01%
2020/05/26	0	0.00	2	63.30	63.50	-2	9,047	-0.02%
2020/05/25	0	0.00	1	62.00	63.10	-1	9,010	-0.01%
2020/05/22	4	62.50	4	62.43	61.40	0	8,966	0.00%
2020/05/21	1	63.50	0	0.00	63.50	1	8,986	0.01%
2020/05/20	2	63.05	2	62.60	62.60	0	9,153	0.00%
2020/05/19	0	0.00	14	63.69	62.60	-14	9,248	-0.15%
2020/05/15	23	61.52	11	61.38	62.40	12	9,073	0.13%
2020/05/14	13.1	60.22	8	60.06	58.90	5.1	8,670	0.06%
2020/05/13	20	58.69	38	59.08	59.50	-18	8,548	-0.21%
2020/05/12	1	54.60	4	54.83	55.80	-3	8,300	-0.04%
2020/05/11	4	52.85	3	53.10	53.10	1	8,239	0.01%
2020/05/08	0	0.00	7	51.94	52.00	-7	8,525	-0.08%
2020/05/07	1	51.10	0	0.00	51.20	1	8,832	0.01%
2020/05/06	3	50.67	2	50.50	50.30	1	8,852	0.01%
2020/05/05	3	51.37	0	0.00	51.10	3	8,853	0.03%
2020/05/04	4	51.28	0	0.00	51.20	4	8,888	0.05%
2020/04/30	0	0.00	3	52.30	52.00	-3	8,884	-0.03%
2020/04/29	4	51.60	1	51.80	51.80	3	8,872	0.03%
2020/04/27	0	0.00	2	52.70	52.90	-2	8,901	-0.02%
2020/04/22	4	51.68	0	0.00	51.70	4	9,145	0.04%
2020/04/21	1	53.10	2	52.50	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	2	53.20	54.50	-2	9,017	-0.02%
2020/04/16	1	52.90	1.4	54.37	54.00	-0.4	8,864	0.00%
2020/04/15	2	53.60	18	53.47	54.00	-16	8,778	-0.18%
2020/04/14	4	52.65	5	53.08	53.00	-1	8,667	-0.01%
2020/04/13	0	0.00	2	51.45	50.50	-2	8,559	-0.02%
2020/04/10	1	51.00	0	0.00	50.90	1	8,574	0.01%
2020/04/08	2	50.85	6	51.23	51.20	-4	8,555	-0.05%
2020/04/07	5	52.52	3	52.07	51.70	2	8,548	0.02%
2020/04/06	13	52.05	3	52.73	52.40	10	8,511	0.12%
2020/04/01	9	52.26	24	52.42	52.50	-15	8,404	-0.18%
2020/03/31	2	49.88	7	49.52	51.00	-5	8,180	-0.06%
2020/03/30	7	47.04	4	46.65	46.85	3	7,938	0.04%
2020/03/27	3	47.05	4	47.33	46.85	-1	7,876	-0.01%
2020/03/26	3	44.27	1	44.55	44.20	2	7,753	0.03%
2020/03/24	1	39.80	1	39.55	39.65	0	7,664	0.00%
2020/03/23	1	38.40	0.2	39.30	38.25	0.8	7,848	0.01%
2020/03/20	2	41.50	3	40.77	40.50	-1	7,849	-0.01%
2020/03/19	2	37.65	9	38.37	38.15	-7	7,824	-0.09%
2020/03/18	7	41.57	11	41.18	40.00	-4	7,764	-0.05%
2020/03/17	4	42.30	2	43.55	42.60	2	7,660	0.03%
2020/03/16	2	45.28	1	45.80	43.75	1	7,611	0.01%
2020/03/13	2	43.80	4	43.58	45.00	-2	7,560	-0.03%
2020/03/12	0	0.00	3	46.85	47.55	-3	7,448	-0.04%
2020/03/11	5	49.88	3	49.40	49.40	2	7,319	0.03%
2020/03/10	4	49.30	3	49.13	49.60	1	7,263	0.01%
2020/03/09	10	50.94	2	50.10	50.10	8	7,117	0.11%
2020/03/06	4	52.65	1	52.70	52.60	3	7,020	0.04%
2020/03/05	3	52.73	1	52.70	52.60	2	6,992	0.03%
2020/03/04	7	51.56	6	51.83	51.90	1	6,967	0.01%
2020/03/03	2	53.10	0	0.00	52.60	2	6,897	0.03%
2020/03/02	0	0.00	3	52.13	52.20	-3	6,841	-0.04%
2020/02/27	4	52.33	8	53.25	52.10	-4	6,759	-0.06%
2020/02/26	2.2	54.08	4	54.05	53.90	-1.8	6,686	-0.03%
2020/02/25	14	54.69	23	54.48	54.40	-9	6,672	-0.13%
2020/02/24	19	54.93	23	54.98	55.30	-4	6,702	-0.06%
2020/02/21	22	56.06	1	55.20	54.90	21	6,633	0.32%
2020/02/20	8	57.08	5	57.34	58.00	3	6,321	0.05%
2020/02/19	46.2	58.67	24	58.15	57.70	22.2	6,154	0.36%
2020/02/18	5	58.64	3	58.80	58.30	2	6,006	0.03%
2020/02/17	0	0.00	6	58.72	58.70	-6	5,922	-0.10%
2020/02/14	12	58.53	7	58.81	58.90	5	5,789	0.09%
2020/02/13	9	57.60	24	57.91	59.00	-15	5,527	-0.27%
2020/02/12	6.2	56.14	4	55.93	56.00	2.2	5,085	0.04%
2020/02/11	7	55.24	1	55.30	55.80	6	4,882	0.12%
2020/02/10	4	53.50	2	54.30	54.30	2	4,523	0.04%
2020/02/07	1	51.70	5	51.98	51.90	-4	4,220	-0.09%
2020/02/05	0	0.00	3	51.60	51.40	-3	4,346	-0.07%
2020/02/04	0	0.00	1	51.00	50.90	-1	4,316	-0.02%
2020/01/31	0	0.00	1	51.00	51.20	-1	4,330	-0.02%
2020/01/20	3	52.37	9	52.54	52.20	-6	4,395	-0.14%
2020/01/17	7	51.43	2	51.90	51.90	5	4,311	0.12%
2020/01/16	0	0.00	3	51.50	51.20	-3	4,218	-0.07%
2020/01/15	2	50.60	2	50.60	50.40	0	4,204	0.00%
2020/01/14	1	50.60	5	50.40	50.60	-4	4,289	-0.09%
2020/01/10	2	50.90	2	50.70	50.40	0	4,370	0.00%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.00	2	49.60	50.30	-1	4,419	-0.02%
2020/01/03	1	49.90	0	0.00	50.20	1	4,428	0.02%
2020/01/02	5	50.00	1	50.30	50.00	4	4,433	0.09%
2019/12/31	1	49.95	3	49.73	49.70	-2	4,409	-0.05%
2019/12/30	3	50.37	0	0.00	50.10	3	4,382	0.07%
2019/12/27	4	50.53	0	0.00	50.50	4	4,349	0.09%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/24	1	50.90	0	0.00	50.80	1	4,499	0.02%
2019/12/19	1	52.90	0	0.00	52.40	1	4,869	0.02%
2019/12/18	37	53.10	37	52.70	52.70	0	4,889	0.00%
2019/12/16	4	51.10	0	0.00	51.20	4	4,757	0.08%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/02	0	0.00	2	50.55	50.70	-2	5,346	-0.04%
2019/11/29	0	0.00	1	50.40	50.30	-1	5,368	-0.02%
2019/11/28	0	0.00	2	50.80	50.80	-2	5,511	-0.04%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/26	0	0.00	1	51.30	51.40	-1	5,572	-0.02%
2019/11/22	40	52.18	38	52.00	52.00	2	5,657	0.04%
2019/11/21	41	52.16	39	51.90	51.80	2	5,816	0.03%
2019/11/20	1	50.50	0	0.00	51.10	1	5,795	0.02%
2019/11/19	0	0.00	1	50.40	50.80	-1	5,872	-0.02%
2019/11/18	2	50.00	2	50.40	50.40	0	6,032	0.00%
2019/11/15	2	49.25	0	0.00	49.05	2	6,428	0.03%
2019/11/14	0	0.00	2	49.30	49.40	-2	6,653	-0.03%
2019/11/13	3	50.53	0	0.00	49.95	3	6,828	0.04%
2019/11/12	4	51.00	0	0.00	51.30	4	6,907	0.06%
2019/11/11	2	51.40	0	0.00	51.30	2	7,085	0.03%
2019/11/06	0	0.00	6	52.37	51.90	-6	7,483	-0.08%
2019/11/05	0	0.00	13.1	52.50	52.60	-13.1	7,449	-0.18%
2019/11/04	1	51.40	2	52.20	52.30	-1	7,357	-0.01%
2019/10/31	0	0.00	2	51.00	50.90	-2	7,342	-0.03%
2019/10/29	2	51.80	1	51.90	51.50	1	7,347	0.01%
2019/10/28	0	0.00	5	51.52	51.50	-5	7,324	-0.07%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/24	0	0.00	1	50.00	50.20	-1	7,216	-0.01%
2019/10/23	4	50.30	4	49.85	49.80	0	7,276	0.00%
2019/10/22	0	0.00	1	49.50	50.00	-1	7,270	-0.01%
2019/10/21	1	49.40	0	0.00	49.30	1	7,251	0.01%
2019/10/18	0	0.00	1	48.90	49.00	-1	7,237	-0.01%
2019/10/17	0	0.00	1	49.30	49.30	-1	7,309	-0.01%
2019/10/15	1	49.30	0	0.00	49.35	1	7,321	0.01%
2019/10/09	1	49.55	1	49.35	49.35	0	7,571	0.00%
2019/10/04	7	50.49	0	0.00	50.20	7	7,807	0.09%
2019/10/03	1	50.10	0	0.00	50.20	1	7,897	0.01%
2019/10/02	0	0.00	2	50.30	50.10	-2	7,934	-0.03%
2019/09/27	2	49.75	0	0.00	49.65	2	8,032	0.02%
2019/09/25	39	53.71	38	51.90	51.80	1	8,066	0.01%
2019/09/24	5	52.80	1	53.70	53.90	4	7,979	0.05%
2019/09/23	0	0.00	1	52.30	52.30	-1	7,952	-0.01%
2019/09/20	1	51.10	0	0.00	51.10	1	8,281	0.01%
2019/09/18	8	51.15	0	0.00	51.10	8	8,555	0.09%
2019/09/17	1	51.70	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	52.30	1	51.60	51.70	0	8,714	0.00%
2019/09/11	1	52.40	0	0.00	52.30	1	8,823	0.01%
2019/09/10	1	52.50	5	52.90	53.30	-4	8,828	-0.05%
2019/09/09	39	53.71	37	53.42	53.30	2	8,780	0.02%
2019/09/05	0	0.00	2.8	51.70	52.40	-2.8	8,571	-0.03%
2019/09/04	1	50.70	3	50.90	50.70	-2	8,444	-0.02%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	2	51.20	3	51.30	51.40	-1	8,407	-0.01%
2019/08/28	0	0.00	1	52.60	53.00	-1	8,140	-0.01%
2019/08/26	13	53.54	17	53.11	52.70	-4	8,061	-0.05%
2019/08/23	1	53.10	0	0.00	53.00	1	7,872	0.01%
2019/08/22	2	52.80	1	53.10	53.30	1	7,829	0.01%
2019/08/21	6	53.72	3	53.00	53.10	3	7,731	0.04%
2019/08/20	12	52.30	9	52.46	52.80	3	7,524	0.04%
2019/08/19	6	50.40	12	50.87	50.80	-6	7,070	-0.08%
2019/08/16	0	0.00	13	49.17	49.60	-13	6,718	-0.19%
2019/08/15	11	46.52	1	46.55	46.30	10	6,506	0.15%
2019/08/14	1	48.55	0	0.00	48.20	1	6,395	0.02%
2019/08/13	6	49.42	3	50.10	49.40	3	6,243	0.05%
2019/08/12	4	49.58	2	48.48	49.45	2	6,127	0.03%
2019/08/07	2	46.00	0	0.00	46.20	2	5,917	0.03%
2019/08/06	0	0.00	2	44.65	46.50	-2	5,914	-0.03%
2019/08/05	1	45.65	1	45.35	45.60	0	5,859	0.00%
2019/08/02	1	45.90	0	0.00	45.20	1	5,864	0.02%
2019/07/31	1	46.55	0	0.00	46.80	1	5,744	0.02%
2019/07/30	3	47.47	22	47.35	47.30	-19	5,716	-0.33%
2019/07/26	2	48.65	0	0.00	48.70	2	5,685	0.04%
2019/07/25	13	48.75	0	0.00	48.75	13	5,664	0.23%
2019/07/23	1	49.05	1	49.00	49.00	0	5,588	0.00%
2019/07/16	16	49.38	0	0.00	48.80	16	5,380	0.30%
2019/07/15	1	50.20	0	0.00	49.90	1	5,272	0.02%
2019/07/12	0	0.00	1	53.90	53.50	-1	5,095	-0.02%
2019/07/11	2	53.00	1	52.80	52.80	1	5,063	0.02%
2019/07/10	0	0.00	10	53.20	52.50	-10	5,002	-0.20%
2019/07/09	23	53.00	1	52.50	52.30	22	4,972	0.44%
2019/07/08	0	0.00	1	55.50	54.80	-1	4,894	-0.02%
2019/07/05	4	54.95	5	55.04	54.70	-1	4,867	-0.02%
2019/07/04	5	54.88	2	55.20	54.60	3	4,792	0.06%
2019/07/03	2	53.70	1	53.70	54.40	1	4,751	0.02%
2019/07/02	4	53.65	6	53.75	54.20	-2	4,750	-0.04%
2019/07/01	1	53.20	1	53.60	53.80	0	4,823	0.00%
2019/06/28	6	52.40	5	52.60	53.20	1	4,739	0.02%
2019/06/27	2	54.20	6	52.45	53.40	-4	4,581	-0.09%
2019/06/26	2	49.60	3	49.83	50.00	-1	4,170	-0.02%
2019/06/25	17	47.99	16	47.56	47.75	1	3,984	0.03%
2019/06/21	0	0.00	1	46.65	46.40	-1	3,819	-0.03%
2019/06/20	1	47.50	0	0.00	47.50	1	3,768	0.03%
2019/06/19	4	48.04	6	48.42	48.50	-2	3,870	-0.05%
2019/06/18	2	46.78	41	47.04	47.05	-39	4,005	-0.97%
2019/06/13	1	45.20	0	0.00	44.55	1	4,114	0.02%
2019/06/10	0	0.00	2	45.50	45.20	-2	4,144	-0.05%
2019/05/30	4	44.59	0	0.00	44.60	4	4,523	0.09%
2019/05/29	3	44.55	0	0.00	44.40	3	4,598	0.07%
2019/05/28	1	45.80	0	0.00	45.35	1	4,723	0.02%
2019/05/27	0	0.00	9	45.36	45.35	-9	5,070	-0.18%
2019/05/24	0	0.00	55	44.50	44.50	-55	5,182	-1.06%
2019/05/23	0	0.00	40	44.00	43.90	-40	5,306	-0.75%
2019/05/22	0	0.00	100	44.90	44.90	-100	5,607	-1.78%
2019/05/21	0	0.00	80	45.00	45.00	-80	5,911	-1.35%
2019/05/17	0	0.00	88	44.90	44.90	-88	6,113	-1.44%
2019/05/16	0	0.00	1	45.75	44.95	-1	6,412	-0.02%
2019/05/15	4	48.31	4	47.38	46.80	0	6,446	0.00%
2019/05/09	3	47.27	15	47.34	47.20	-12	6,687	-0.18%
2019/05/06	2	48.28	0	0.00	48.05	2	6,786	0.03%
2019/04/25	4	52.43	0	0.00	51.30	4	7,103	0.06%
2019/04/24	0	0.00	2.3	52.79	52.80	-2.3	7,086	-0.03%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/17	2	52.95	0	0.00	52.40	2	7,451	0.03%
2019/04/15	6	50.20	0	0.00	50.50	6	7,540	0.08%
2019/04/12	0	0.00	2	51.05	49.90	-2	7,649	-0.03%
2019/04/10	1	51.10	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	2	52.30	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	13	52.08	51.40	-13	8,215	-0.16%
2019/04/03	15	51.33	1	52.00	51.20	14	8,665	0.16%
2019/04/02	0	0.00	3	49.65	49.80	-3	9,014	-0.03%
2019/04/01	1	49.85	1	49.40	49.30	0	9,380	0.00%
2019/03/29	3	49.17	0	0.00	49.10	3	9,440	0.03%
2019/03/28	0	0.00	2	48.95	49.05	-2	9,726	-0.02%
2019/03/27	4	48.53	1	49.00	49.00	3	9,779	0.03%
2019/03/25	0	0.00	15	49.20	49.15	-15	9,760	-0.15%
2019/03/22	18	50.38	15	50.50	50.50	3	9,734	0.03%
2019/03/21	27	48.80	23	48.47	50.50	4	9,659	0.04%
2019/03/19	15	47.80	1	48.00	48.00	14	9,530	0.15%
2019/03/18	1	46.00	1	46.10	47.40	0	9,614	0.00%
2019/03/15	1	45.65	0	0.00	45.65	1	9,592	0.01%
2019/03/14	2	46.03	0	0.00	45.95	2	9,587	0.02%
2019/03/12	18	47.20	18	46.65	46.65	0	9,668	0.00%
2019/03/11	2	46.00	0	0.00	46.65	2	9,782	0.02%
2019/03/08	1	46.35	4.1	46.16	46.35	-3.1	9,850	-0.03%
2019/03/07	1	47.60	1	46.55	46.70	0	9,953	0.00%
2019/03/06	0.1	47.75	6	47.28	47.75	-5.9	10,031	-0.06%
2019/03/05	2	48.53	18	48.95	47.75	-16	10,119	-0.16%
2019/03/04	0	0.00	1	48.60	48.90	-1	10,064	-0.01%
2019/02/27	18	48.30	1	48.20	47.90	17	10,060	0.17%
2019/02/26	0	0.00	1	47.65	47.70	-1	9,914	-0.01%
2019/02/25	1	45.80	20	46.10	46.10	-19	9,622	-0.20%
2019/02/22	23.2	45.67	2	46.08	45.60	21.2	9,614	0.22%
2019/02/21	23.1	46.48	45	46.55	45.50	-21.9	9,562	-0.23%
2019/02/20	2	45.68	6	45.63	46.00	-4	9,284	-0.04%
2019/02/19	2	44.90	0	0.00	44.80	2	9,157	0.02%
2019/02/18	7	44.76	79	44.66	44.65	-72	9,236	-0.78%
2019/02/15	23	43.90	10	43.93	44.00	13	9,092	0.14%
2019/02/13	2	42.05	18	42.03	42.90	-16	8,705	-0.18%
2019/02/12	93	41.77	0	0.00	41.70	93	8,571	1.08%
2019/01/30	8	40.21	0	0.00	40.15	8	8,432	0.09%
2019/01/24	7	40.09	0	0.00	39.95	7	8,410	0.08%
2019/01/18	0	0.00	24	39.85	39.80	-24	8,403	-0.29%
2019/01/17	24	39.99	0	0.00	39.85	24	8,447	0.28%
2019/01/16	0	0.00	25	39.85	39.70	-25	8,393	-0.30%
2019/01/15	25	39.70	0	0.00	39.80	25	8,382	0.30%
2019/01/14	2	39.50	0	0.00	38.90	2	8,399	0.02%
2019/01/11	0	0.00	100	39.50	39.50	-100	8,398	-1.19%
2019/01/09	0	0.00	24	40.22	39.80	-24	8,352	-0.29%
2019/01/07	1	40.00	0	0.00	41.15	1	8,064	0.01%
2019/01/02	0	0.00	1	40.45	39.40	-1	7,860	-0.01%
2018/12/28	3	39.95	1	40.15	40.20	2	7,801	0.03%
2018/12/27	1	41.85	0	0.00	40.45	1	7,688	0.01%
2018/12/26	21	42.51	1	42.50	41.30	20	7,361	0.27%
2018/12/25	24	43.88	50	43.69	44.90	-26	6,817	-0.38%
2018/12/24	1	40.60	4	42.31	43.55	-3	6,266	-0.05%
2018/12/21	8	39.25	4	39.75	38.75	4	5,801	0.07%
2018/12/20	2	37.55	0	0.00	37.55	2	5,515	0.04%
2018/12/17	1	38.00	0	0.00	37.75	1	5,397	0.02%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/13	2	39.03	0	0.00	38.70	2	5,354	0.04%
2018/12/11	0	0.00	1	39.10	39.00	-1	5,259	-0.02%
2018/12/10	0	0.00	3	40.03	40.80	-3	5,168	-0.06%
2018/12/06	2	39.68	0	0.00	39.20	2	5,147	0.04%
2018/12/05	1	40.70	0	0.00	40.95	1	5,118	0.02%
2018/12/04	0	0.00	1	42.00	41.70	-1	5,152	-0.02%
2018/12/03	1	40.15	1	40.00	41.10	0	5,077	0.00%
2018/11/29	0	0.00	2	39.78	38.60	-2	4,884	-0.04%
2018/11/28	0	0.00	2	38.60	39.40	-2	4,733	-0.04%
2018/11/26	2	37.00	0	0.00	37.90	2	4,559	0.04%
2018/11/23	0	0.00	1	38.00	38.05	-1	4,609	-0.02%
2018/11/22	2	38.80	0	0.00	38.00	2	4,684	0.04%
2018/11/15	2	37.93	1	38.10	38.30	1	4,481	0.02%
2018/11/08	1	42.00	0	0.00	41.30	1	5,188	0.02%
2018/11/02	4	43.48	3	42.63	42.05	1	5,347	0.02%
2018/11/01	2	41.20	4	42.28	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	1	40.55	40.45	-1	5,354	-0.02%
2018/10/30	30	39.00	0	0.00	39.00	30	5,361	0.56%
2018/10/26	0	0.00	4	39.90	40.20	-4	5,447	-0.07%
2018/10/25	0	0.00	5	38.44	39.00	-5	5,461	-0.09%
2018/10/24	2	38.38	0	0.00	38.45	2	5,452	0.04%
2018/10/22	100	39.45	0	0.00	39.45	100	5,610	1.78%
2018/10/19	2	39.25	0	0.00	40.20	2	5,771	0.03%
2018/10/18	0	0.00	2	40.95	40.65	-2	6,136	-0.03%
2018/10/05	2	46.00	0	0.00	46.15	2	6,728	0.03%
2018/10/04	0	0.00	2	48.15	47.95	-2	6,706	-0.03%
2018/10/03	1	49.10	1	48.30	48.15	0	6,761	0.00%
2018/09/28	1	47.85	0	0.00	48.20	1	6,966	0.01%
2018/09/13	3	48.77	1	48.70	48.60	2	7,376	0.03%
2018/09/10	12.3	48.65	0	0.00	48.95	12.3	7,595	0.16%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/04	1	52.30	0	0.00	52.30	1	7,692	0.01%
2018/09/03	0	0.00	2	52.70	52.00	-2	7,880	-0.03%
2018/08/31	1	52.10	1	51.60	52.40	0	7,971	0.00%
2018/08/30	1	52.00	1	51.60	51.30	0	8,074	0.00%
2018/08/29	3	54.00	0	0.00	53.00	3	8,043	0.04%
2018/08/28	0	0.00	1	54.00	53.70	-1	8,093	-0.01%
2018/08/22	2	51.50	0	0.00	51.30	2	8,319	0.02%
2018/08/21	1	52.10	3	51.90	52.00	-2	8,311	-0.02%
2018/08/20	1	50.00	2	49.35	49.00	-1	8,274	-0.01%
2018/08/17	3	50.70	1	52.00	50.30	2	8,296	0.02%
2018/08/16	1	53.30	2	53.40	53.20	-1	8,213	-0.01%
2018/08/15	2	55.40	0	0.00	54.40	2	8,285	0.02%
2018/08/14	1	55.80	2	56.55	56.40	-1	8,167	-0.01%
2018/08/13	1	55.70	2	55.55	54.80	-1	8,390	-0.01%
2018/08/07	5	57.50	3	57.63	57.60	2	9,430	0.02%
2018/08/06	3	58.10	0	0.00	58.20	3	9,564	0.03%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	6	60.03	1	58.80	58.80	5	9,871	0.05%
2018/08/01	1	61.40	1	61.60	61.40	0	9,899	0.00%
2018/07/30	1	60.50	7	60.37	60.30	-6	9,961	-0.06%
2018/07/26	14	64.50	5	63.46	63.40	9	9,945	0.09%
2018/07/25	1	65.90	1	66.30	66.30	0	9,752	0.00%
2018/07/24	6	61.82	2	62.50	62.40	4	9,346	0.04%
2018/07/23	4	57.95	0	0.00	57.70	4	9,108	0.04%
2018/07/19	2	61.20	1	61.70	61.10	1	8,995	0.01%
2018/07/18	2	62.45	1	63.20	62.80	1	8,980	0.01%
2018/07/17	1	60.20	1	59.00	59.50	0	8,875	0.00%
2018/07/13	0	0.00	1	59.00	59.20	-1	9,048	-0.01%
2018/07/12	1	59.00	1	58.70	58.20	0	9,086	0.00%
2018/07/11	2	63.05	1	62.60	62.60	1	9,133	0.01%
2018/07/10	1	62.40	1	62.40	62.70	0	9,174	0.00%
2018/07/09	1	61.60	3	62.37	61.60	-2	9,201	-0.02%
2018/07/06	1	64.70	4	64.28	64.20	-3	9,259	-0.03%
2018/07/05	3	64.80	3	64.63	63.70	0	9,486	0.00%
2018/07/04	3	67.43	4	67.10	67.70	-1	9,449	-0.01%
2018/07/03	2	65.65	1	65.90	65.00	1	9,552	0.01%
2018/07/02	1	66.90	3	68.03	66.30	-2	9,586	-0.02%
2018/06/29	2	66.45	1	67.20	67.40	1	9,666	0.01%
2018/06/28	70	66.87	5	66.14	65.30	65	9,593	0.68%
2018/06/27	1	68.20	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	66.40	0	0.00	68.00	1	9,593	0.01%
2018/06/25	2	68.20	0	0.00	67.90	2	9,618	0.02%
2018/06/22	23	68.53	3	69.00	67.50	20	9,587	0.21%
2018/06/21	5	72.46	1	71.80	71.60	4	9,489	0.04%
2018/06/20	4	73.90	2	73.45	73.60	2	9,533	0.02%
2018/06/19	1	73.40	2	75.45	76.50	-1	9,505	-0.01%
2018/06/15	2	74.90	1	74.10	73.90	1	9,390	0.01%
2018/06/14	2	76.95	4	76.78	75.10	-2	9,317	-0.02%
2018/06/12	2	76.60	1	76.70	77.20	1	9,510	0.01%
2018/06/11	3	76.77	0	0.00	77.50	3	9,498	0.03%
2018/06/08	1	74.90	1	74.60	74.50	0	9,390	0.00%
2018/06/07	4	74.20	0	0.00	74.30	4	9,394	0.04%
2018/06/06	0	0.00	1	77.00	76.40	-1	9,451	-0.01%
2018/06/04	0	0.00	21	79.87	78.80	-21	9,714	-0.22%
2018/05/29	7	81.33	0	0.00	80.80	7	9,810	0.07%
2018/05/22	2	87.30	0	0.00	88.80	2	9,591	0.02%
2018/05/21	2	87.80	1	87.50	86.30	1	9,635	0.01%
2018/05/18	2	82.90	2	82.55	85.20	0	9,483	0.00%
2018/05/17	5	79.70	17	79.01	80.60	-12	9,237	-0.13%
2018/05/16	14	77.07	6	77.70	75.60	8	9,016	0.09%
2018/05/15	0	0.00	2	77.50	79.10	-2	8,824	-0.02%
2018/05/14	2	75.00	0	0.00	77.50	2	8,869	0.02%
2018/05/11	0	0.00	2	74.40	75.90	-2	8,772	-0.02%
2018/05/10	8	74.53	24	75.04	76.00	-16	8,738	-0.18%
2018/05/09	2	71.80	0	0.00	71.90	2	8,561	0.02%
2018/05/07	0	0.00	4	71.80	71.60	-4	8,561	-0.05%
2018/05/03	0	0.00	2	66.60	66.30	-2	8,631	-0.02%
2018/05/02	2	64.70	0	0.00	64.70	2	8,727	0.02%
2018/04/26	3	64.20	0	0.00	63.50	3	9,209	0.03%
2018/04/25	0	0.00	3	64.80	64.50	-3	9,162	-0.03%
2018/04/24	1	65.80	0	0.00	65.90	1	9,217	0.01%
2018/04/23	1	64.40	0	0.00	65.40	1	9,242	0.01%
2018/04/20	3	65.10	3	64.60	64.50	0	9,316	0.00%
2018/04/18	1	67.00	6	67.22	67.00	-5	9,337	-0.05%
2018/04/17	3	65.00	2	65.35	65.80	1	9,534	0.01%
2018/04/16	3.1	67.19	7	66.77	66.70	-3.9	9,561	-0.04%
2018/04/12	11	70.98	3	73.40	71.20	8	9,783	0.08%
2018/04/11	0	0.00	8	72.44	73.20	-8	9,756	-0.08%
2018/04/10	1	69.10	47	68.80	67.80	-46	9,676	-0.48%
2018/04/09	1	72.30	0	0.00	70.00	1	9,651	0.01%
2018/04/03	5	69.40	0	0.00	68.50	5	9,496	0.05%
2018/03/30	6	67.35	2	66.70	66.10	4	9,371	0.04%
2018/03/29	48	67.35	0	0.00	67.90	48	9,346	0.51%
2018/03/27	1	67.80	1	67.60	67.60	0	9,274	0.00%
2018/03/26	1	66.10	1	67.80	67.30	0	9,309	0.00%
2018/03/23	0	0.00	1	65.00	66.60	-1	9,455	-0.01%
2018/03/22	4	66.20	0	0.00	66.00	4	9,397	0.04%
2018/03/21	2	67.25	1	66.90	66.70	1	9,471	0.01%
2018/03/19	1	67.10	1	66.90	66.90	0	9,804	0.00%
2018/03/15	1	67.10	1	68.00	67.70	0	9,560	0.00%
2018/03/14	1.1	67.10	1	66.30	66.30	0.1	9,556	0.00%
2018/03/13	2	66.95	1	66.30	66.30	1	9,590	0.01%
2018/03/12	9	66.92	4	67.00	66.60	5	9,519	0.05%
2018/03/09	7	69.73	3	69.50	69.40	4	9,414	0.04%
2018/03/08	16	74.06	16	73.14	72.40	0	9,334	0.00%
2018/03/07	2	71.75	8	72.40	72.70	-6	8,991	-0.07%
2018/03/06	1	69.60	0	0.00	69.30	1	8,905	0.01%
2018/03/05	3	69.50	3	70.53	69.90	0	8,961	0.00%
2018/03/02	3	68.80	2	68.30	68.10	1	8,984	0.01%
2018/03/01	25	68.80	0	0.00	70.80	25	9,006	0.28%
2018/02/27	7	71.41	1	70.30	70.30	6	8,924	0.07%
2018/02/26	3	73.00	1	72.90	72.60	2	8,835	0.02%
2018/02/23	2	72.80	4	74.90	72.10	-2	8,758	-0.02%
2018/02/22	6	72.93	0	0.00	72.50	6	8,743	0.07%
2018/02/21	2	72.25	1	73.50	74.10	1	8,709	0.01%
2018/02/12	1.2	67.31	1	67.90	67.40	0.2	8,591	0.00%
2018/02/09	3	66.80	3	67.30	66.30	0	8,509	0.00%
2018/02/08	2	66.85	2	67.65	67.00	0	8,355	0.00%
2018/02/07	1	66.00	0	0.00	66.00	1	8,327	0.01%
2018/02/06	1	63.00	3	64.03	64.70	-2	8,225	-0.02%
2018/02/05	7	70.00	0	0.00	69.00	7	8,162	0.09%
2018/02/02	4	73.45	1	74.00	74.40	3	8,218	0.04%
2018/02/01	1	72.00	1	74.00	71.70	0	8,375	0.00%
2018/01/31	1	72.00	1	73.40	72.70	0	8,392	0.00%
2018/01/30	1	73.40	1	74.20	74.20	0	8,342	0.00%
2018/01/29	4	75.28	75	74.67	75.00	-71	8,311	-0.85%
2018/01/26	1	70.60	1	71.00	70.40	0	8,146	0.00%
2018/01/25	2	72.70	5	71.64	72.80	-3	8,089	-0.04%
2018/01/24	12	71.18	2	71.90	70.30	10	8,017	0.12%
2018/01/23	11	67.27	20.1	68.37	67.00	-9.1	7,896	-0.12%
2018/01/22	7	65.87	3	67.30	67.30	4	7,883	0.05%
2018/01/18	0	0.00	0.3	64.20	64.20	-0.3	7,966	0.00%
2018/01/17	3	64.67	3	65.03	65.20	0	8,030	0.00%
2018/01/16	2	64.80	2	64.40	63.00	0	8,226	0.00%
2018/01/15	2.2	63.81	1	63.30	63.30	1.2	8,247	0.01%
2018/01/12	2	66.95	1	65.60	65.60	1	8,190	0.01%
2018/01/11	1	62.60	3	67.20	68.00	-2	8,023	-0.02%
2018/01/10	1	61.30	7	62.26	61.90	-6	7,768	-0.08%
2018/01/09	1	62.50	6	62.27	61.50	-5	7,634	-0.07%
2018/01/08	0	0.00	3	59.30	61.00	-3	7,466	-0.04%
2018/01/05	13	58.37	10	58.30	58.20	3	7,233	0.04%
2018/01/04	3	58.70	4	57.63	59.20	-1	7,106	-0.01%
2018/01/03	2	54.15	0	0.00	55.30	2	6,888	0.03%