精材 (3374)-大昌-新店券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	3	117.83	3	117.33	117.00	0	2,021	0.00%
2024/04/30	1	117.00	1	117.50	117.00	0	2,090	0.00%
2024/04/29	4	116.88	3	118.50	118.00	1	2,100	0.05%
2024/04/26	3	115.33	3	116.00	117.00	0	2,129	0.00%
2024/04/25	2	114.50	2	115.00	114.50	0	2,190	0.00%
2024/04/24	1	115.00	1	115.00	115.50	0	2,205	0.00%
2024/04/23	4	112.50	4	113.00	113.50	0	2,217	0.00%
2024/04/22	3	112.83	2	112.25	111.00	1	2,219	0.05%
2024/04/19	8	114.50	3	112.83	113.50	5	2,216	0.23%
2024/04/18	2	117.25	2	117.75	117.50	0	2,195	0.00%
2024/04/17	3	117.67	0	0.00	117.50	3	2,193	0.14%
2024/04/16	15	118.73	5	117.90	117.50	10	2,187	0.46%
2024/04/15	1	123.00	1	121.50	121.50	0	2,174	0.00%
2024/04/12	3	125.33	1	126.50	124.50	2	2,169	0.09%
2024/04/11	5	125.90	4	125.88	125.50	1	2,166	0.05%
2024/04/10	6	128.75	6	129.17	129.00	0	2,162	0.00%
2024/04/09	6	129.67	4	129.25	127.50	2	2,159	0.09%
2024/04/08	3	127.17	3	127.50	127.00	0	2,133	0.00%
2024/04/03	2	126.00	2	126.25	127.50	0	2,131	0.00%
2024/04/02	7	127.07	7	127.43	127.50	0	2,130	0.00%
2024/04/01	3	125.00	3	124.33	124.50	0	2,121	0.00%
2024/03/29	2	123.75	2	124.25	124.00	0	2,127	0.00%
2024/03/28	5	123.70	5	124.00	123.50	0	2,128	0.00%
2024/03/27	6	124.00	5	124.10	124.00	1	2,137	0.05%
2024/03/26	3	127.00	8	126.75	124.50	-5	2,136	-0.23%
2024/03/25	2	127.75	2	128.25	127.50	0	2,153	0.00%
2024/03/22	7	129.36	7	129.50	128.50	0	2,159	0.00%
2024/03/21	5	127.20	7	126.93	127.00	-2	2,134	-0.09%
2024/03/20	8	127.88	8	128.50	126.00	0	2,190	0.00%
2024/03/19	4	126.75	3	127.17	126.50	1	2,207	0.05%
2024/03/18	5	125.90	5	125.90	126.50	0	2,216	0.00%
2024/03/15	4	124.88	3	124.67	123.50	1	2,250	0.04%
2024/03/14	7	125.93	6	126.58	125.50	1	2,331	0.04%
2024/03/13	4	129.13	5	127.00	126.50	-1	2,357	-0.04%
2024/03/12	4	128.38	4	128.88	129.50	0	2,385	0.00%
2024/03/11	4	129.38	4	128.50	128.50	0	2,393	0.00%
2024/03/08	27	132.65	23	132.35	129.50	4	2,439	0.16%
2024/03/07	8	132.88	11	132.91	131.50	-3	2,390	-0.13%
2024/03/06	6	131.67	22	132.41	132.00	-16	2,447	-0.65%
2024/03/05	5	131.90	7	132.07	131.50	-2	2,529	-0.08%
2024/03/04	4	131.38	4	131.25	130.50	0	2,580	0.00%
2024/03/01	16.1	130.28	12	129.50	129.50	4.1	2,691	0.15%
2024/02/29	19	131.50	4	130.13	132.00	15	2,817	0.53%
2024/02/27	7	130.21	4	129.13	128.50	3	2,893	0.10%
2024/02/26	6.1	133.24	4	132.13	130.50	2.1	3,073	0.07%
2024/02/23	36	133.83	42	134.63	132.50	-6	3,063	-0.20%
2024/02/22	5	131.00	13	130.73	131.50	-8	3,009	-0.27%
2024/02/21	25.1	129.23	10	130.30	129.50	15.1	2,972	0.51%
2024/02/20	6	135.67	8	136.63	135.50	-2	2,886	-0.07%
2024/02/19	4	134.63	5	135.90	133.50	-1	2,822	-0.04%
2024/02/16	6	131.50	8	131.69	132.50	-2	2,756	-0.07%
2024/02/15	12	130.83	15	130.50	131.50	-3	2,759	-0.11%
2024/02/05	3	127.50	2	126.75	126.50	1	2,821	0.04%
2024/02/02	3	127.17	5	128.30	128.00	-2	2,833	-0.07%
2024/02/01	6	126.92	7	127.14	126.00	-1	2,787	-0.04%
2024/01/31	1	127.50	0	0.00	125.50	1	2,787	0.04%
2024/01/29	1	126.50	1	126.50	126.50	0	2,963	0.00%
2024/01/26	1	126.00	1	126.00	126.00	0	2,974	0.00%
2024/01/25	0	0.00	5	128.50	126.50	-5	2,989	-0.17%
2024/01/24	7	128.57	4	127.88	127.50	3	2,970	0.10%
2024/01/22	1	127.00	14	127.25	127.00	-13	2,955	-0.44%
2024/01/19	18	127.81	2	127.00	125.50	16	2,939	0.54%
2024/01/18	3	123.67	2	123.25	124.00	1	2,920	0.03%
2024/01/17	1.1	123.95	3	123.50	122.00	-1.9	2,970	-0.06%
2024/01/15	2	122.50	2	123.25	123.50	0	2,988	0.00%
2024/01/12	2	122.50	0	0.00	122.00	2	3,070	0.07%
2024/01/11	1	121.50	1	122.00	122.50	0	3,149	0.00%
2024/01/09	4	121.25	1	121.00	120.50	3	3,195	0.09%
2024/01/08	15	121.00	4	120.50	120.50	11	3,204	0.34%
2024/01/05	0	0.00	5	122.70	123.00	-5	3,216	-0.16%
2024/01/04	0	0.00	1	125.50	123.00	-1	3,265	-0.03%
2024/01/02	1	125.50	1	125.50	126.00	0	3,248	0.00%
2023/12/29	0.1	127.00	1	127.00	127.50	-0.9	3,250	-0.03%
2023/12/28	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0	0.00	4	128.50	128.00	-4	3,291	-0.12%
2023/12/26	1	126.50	1	127.00	126.50	0	3,311	0.00%
2023/12/25	1	125.00	1	126.00	125.00	0	3,377	0.00%
2023/12/22	4	125.50	0	0.00	124.50	4	3,433	0.12%
2023/12/20	1	126.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	1	127.00	6	126.58	127.00	-5	3,373	-0.15%
2023/12/18	2	129.25	0	0.00	128.00	2	3,370	0.06%
2023/12/15	7	132.36	1	132.50	130.00	6	3,365	0.18%
2023/12/14	1	130.00	1	129.50	130.00	0	3,308	0.00%
2023/12/13	0	0.00	2	128.25	128.00	-2	3,271	-0.06%
2023/12/12	17	128.85	1	128.50	127.50	16	3,258	0.49%
2023/12/11	11	128.27	1	128.00	128.50	10	3,222	0.31%
2023/12/08	2	136.50	6	136.42	136.00	-4	3,128	-0.13%
2023/12/07	6	136.25	3	135.50	135.00	3	3,092	0.10%
2023/12/06	5	137.50	0	0.00	136.00	5	3,046	0.16%
2023/12/05	3	137.33	2	137.00	135.50	1	3,037	0.03%
2023/12/04	8	139.00	3	138.33	137.50	5	2,976	0.17%
2023/12/01	2	139.50	3	139.33	139.50	-1	2,929	-0.03%
2023/11/30	12	138.33	13	138.19	138.00	-1	2,840	-0.04%
2023/11/29	8	134.44	8	135.06	136.00	0	2,739	0.00%
2023/11/28	8	132.75	5	133.30	132.50	3	2,664	0.11%
2023/11/27	7	134.93	1	136.50	133.50	6	2,531	0.24%
2023/11/24	1	138.00	1	136.50	136.50	0	2,387	0.00%
2023/11/22	2	131.50	4	133.13	133.50	-2	2,096	-0.10%
2023/11/21	3	132.00	3	132.50	132.50	0	2,064	0.00%
2023/11/17	0	0.00	2	130.50	129.50	-2	1,997	-0.10%
2023/11/16	5	128.10	6	128.25	128.00	-1	1,978	-0.05%
2023/11/15	4	129.50	5	129.80	128.50	-1	1,973	-0.05%
2023/11/14	7	129.50	6	130.00	130.00	1	1,941	0.05%
2023/11/13	7	131.07	10	130.95	128.50	-3	1,908	-0.16%
2023/11/10	5	127.30	2	129.50	127.00	3	1,789	0.17%
2023/11/09	10	127.60	8	128.25	129.00	2	1,763	0.11%
2023/11/08	5	128.50	5	128.80	128.50	0	1,773	0.00%
2023/11/07	6	129.00	3	129.33	130.00	3	1,712	0.18%
2023/11/06	15	128.03	17	127.59	128.00	-2	1,633	-0.12%
2023/11/03	0	0.00	1	121.50	121.00	-1	1,518	-0.07%
2023/11/02	7	119.79	11	119.95	120.00	-4	1,517	-0.26%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	5	119.70	3	118.83	115.50	2	1,516	0.13%
2023/10/30	2	118.00	2	117.50	117.00	0	1,510	0.00%
2023/10/26	3	121.00	0	0.00	117.50	3	1,550	0.19%
2023/10/25	3	122.33	5	123.60	122.50	-2	1,527	-0.13%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	2	118.50	2	116.50	116.50	0	1,494	0.00%
2023/10/20	6	120.08	9	120.17	120.00	-3	1,498	-0.20%
2023/10/19	9	121.22	11	120.82	123.50	-2	1,467	-0.14%
2023/10/18	2	115.75	1	117.00	116.00	1	1,470	0.07%
2023/10/17	2	118.25	2	119.00	118.00	0	1,490	0.00%
2023/10/16	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2023/10/13	0	0.00	2	118.75	118.00	-2	1,554	-0.13%
2023/10/12	2	117.50	6	118.58	119.00	-4	1,593	-0.25%
2023/10/11	3	113.33	4	113.63	112.50	-1	1,613	-0.06%
2023/10/06	1	112.00	1	112.50	112.00	0	1,719	0.00%
2023/10/05	5	112.40	8	112.75	112.00	-3	1,797	-0.17%
2023/10/04	6	110.33	8	110.88	111.00	-2	1,849	-0.11%
2023/10/03	3	115.67	2	114.00	114.00	1	1,884	0.05%
2023/10/02	7	117.57	0	0.00	115.50	7	1,943	0.36%
2023/09/28	6	117.33	8	117.19	117.50	-2	2,015	-0.10%
2023/09/27	2	116.25	3	113.00	118.00	-1	2,224	-0.04%
2023/09/25	3	109.17	0	0.00	108.50	3	2,693	0.11%
2023/09/22	1	105.00	2	108.25	109.00	-1	2,730	-0.04%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	110.00	0	0.00	108.00	1	2,834	0.04%
2023/09/18	1	113.00	1	113.00	113.00	0	2,992	0.00%
2023/09/13	1	110.00	1	110.50	110.50	0	3,163	0.00%
2023/09/12	1	111.00	0	0.00	110.50	1	3,224	0.03%
2023/09/07	2	118.00	0	0.00	115.50	2	3,711	0.05%
2023/08/24	1	113.00	1	114.00	113.50	0	4,937	0.00%
2023/08/23	0	0.00	1	111.50	113.00	-1	4,936	-0.02%
2023/08/21	3	111.00	3	111.00	111.00	0	4,962	0.00%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	0	0.00	1	112.00	112.00	-1	4,932	-0.02%
2023/08/16	1	107.50	1	111.00	110.00	0	4,920	0.00%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/14	1	108.50	0	0.00	109.00	1	4,897	0.02%
2023/08/11	0	0.00	3	114.00	113.50	-3	4,858	-0.06%
2023/08/10	2	114.00	1	113.50	113.00	1	4,851	0.02%
2023/08/09	3	117.17	4	117.50	117.00	-1	4,829	-0.02%
2023/08/08	4	116.38	3	117.33	116.00	1	4,820	0.02%
2023/08/02	2	121.50	1	120.00	120.50	1	4,776	0.02%
2023/08/01	2	126.25	12	122.38	123.50	-10	4,750	-0.21%
2023/07/31	23	129.07	24	125.15	125.00	-1	4,721	-0.02%
2023/07/28	15	129.07	5	128.70	128.50	10	4,688	0.21%
2023/07/27	0	0.00	1	126.50	127.00	-1	4,669	-0.02%
2023/07/26	2	125.75	0	0.00	125.50	2	4,655	0.04%
2023/07/24	4	127.13	3	126.83	126.50	1	4,607	0.02%
2023/07/21	13	129.77	14	130.29	129.50	-1	4,566	-0.02%
2023/07/20	3	133.67	3	134.50	136.50	0	4,510	0.00%
2023/07/19	2	134.50	4	135.38	134.00	-2	4,475	-0.04%
2023/07/18	24	134.96	25	133.22	132.50	-1	4,433	-0.02%
2023/07/17	3	137.33	13	135.31	134.00	-10	4,399	-0.23%
2023/07/14	2	136.50	27	136.76	138.00	-25	4,358	-0.57%
2023/07/13	30	137.90	13	137.15	134.50	17	4,332	0.39%
2023/07/12	1	135.50	38	136.95	137.00	-37	4,253	-0.87%
2023/07/11	34	135.40	11	134.32	133.50	23	4,175	0.55%
2023/07/10	5	135.80	12	136.17	136.00	-7	4,119	-0.17%
2023/07/07	20	134.03	4	132.88	134.00	16	4,061	0.39%
2023/07/06	15	137.07	6	138.00	135.00	9	3,973	0.23%
2023/07/05	33	143.83	18	142.31	140.00	15	3,862	0.39%
2023/07/04	15	140.57	29.1	143.15	144.50	-14.1	3,576	-0.39%
2023/07/03	25	129.28	40	130.33	131.50	-15	3,173	-0.47%
2023/06/30	0	0.00	23	127.43	128.50	-23	3,046	-0.76%
2023/06/29	33	126.82	6	126.58	126.00	27	3,017	0.89%
2023/06/28	28.1	128.48	13	127.35	126.50	15.1	3,009	0.50%
2023/06/27	1	125.00	24	128.00	126.50	-23	2,960	-0.78%
2023/06/26	3.1	124.66	3	124.50	124.50	0.1	2,867	0.00%
2023/06/21	7	123.79	13	124.46	123.00	-6	2,813	-0.21%
2023/06/20	2	127.50	2	127.75	126.50	0	2,776	0.00%
2023/06/19	3	129.17	4	129.00	129.00	-1	2,744	-0.04%
2023/06/16	8	128.19	0	0.00	127.00	8	2,673	0.30%
2023/06/15	11	132.36	12	133.50	130.00	-1	2,616	-0.04%
2023/06/14	2	128.50	11	129.64	129.00	-9	2,456	-0.37%
2023/06/13	37	130.20	19	129.45	130.00	18	2,372	0.76%
2023/06/12	45.1	133.76	17	131.85	128.00	28.1	2,139	1.31%
2023/06/09	6	123.67	49	126.48	128.00	-43	1,682	-2.56%
2023/06/08	28	116.91	22	118.43	116.50	6	1,425	0.42%
2023/06/07	3	109.33	23	111.98	113.00	-20	1,147	-1.74%
2023/06/06	1	107.00	3	107.17	107.00	-2	1,034	-0.19%
2023/06/05	5	106.30	2	106.50	106.50	3	1,155	0.26%
2023/06/02	3	105.67	0	0.00	105.00	3	1,148	0.26%
2023/05/31	0	0.00	2	105.00	105.00	-2	1,156	-0.17%
2023/05/30	0	0.00	9	105.22	105.50	-9	1,153	-0.78%
2023/05/29	2	106.00	3	105.67	105.00	-1	1,152	-0.09%
2023/05/26	1	106.00	7	104.71	104.50	-6	1,146	-0.52%
2023/05/25	1	102.50	6	102.50	102.50	-5	1,117	-0.45%
2023/05/24	0	0.00	0.1	101.00	100.50	-0.1	1,130	-0.01%
2023/05/23	0	0.00	1	101.50	100.50	-1	1,138	-0.09%
2023/05/19	1	99.70	0	0.00	99.70	1	1,199	0.08%
2023/05/18	1	101.00	0	0.00	100.00	1	1,218	0.08%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/04/28	1	99.40	1	98.10	98.00	0	1,579	0.00%
2023/04/27	0	0.00	1	98.50	98.10	-1	1,583	-0.06%
2023/04/26	2	98.40	0	0.00	98.80	2	1,599	0.13%
2023/04/25	8	100.58	10	98.80	97.80	-2	1,649	-0.12%
2023/04/21	15	102.60	0	0.00	102.00	15	1,639	0.91%
2023/04/20	3	106.00	0	0.00	105.00	3	1,658	0.18%
2023/04/19	12	107.88	0	0.00	107.50	12	1,685	0.71%
2023/04/18	2	111.50	4	111.38	110.50	-2	1,686	-0.12%
2023/04/17	0	0.00	5	110.60	110.00	-5	1,643	-0.30%
2023/04/14	0	0.00	1	107.50	106.50	-1	1,612	-0.06%
2023/04/13	3	106.50	0	0.00	106.50	3	1,613	0.19%
2023/04/10	0	0.00	0.1	107.50	107.00	-0.1	1,630	-0.01%
2023/04/06	1	107.00	2.1	107.50	107.00	-1.1	1,634	-0.07%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/30	1	109.00	1	109.00	109.00	0	1,655	0.00%
2023/03/29	0	0.00	20	108.50	107.50	-20	1,661	-1.20%
2023/03/28	1.1	107.67	1	110.50	110.00	0.1	1,664	0.00%
2023/03/27	2	108.50	0	0.00	108.00	2	1,636	0.12%
2023/03/24	3	110.67	1	110.50	110.50	2	1,643	0.12%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/22	1	110.00	5	110.00	110.00	-4	1,625	-0.25%
2023/03/21	0	108.50	1	108.00	108.00	-1	1,613	-0.06%
2023/03/20	6	107.67	1.1	108.04	108.00	4.9	1,614	0.30%
2023/03/17	8	106.63	5	106.60	106.50	3	1,619	0.19%
2023/03/16	5	106.10	1	105.00	105.00	4	1,624	0.25%
2023/03/15	5	108.90	1	107.50	107.50	4	1,645	0.24%
2023/03/14	1	107.50	14	107.04	106.50	-13	1,667	-0.78%
2023/03/13	6	106.08	3	105.67	107.00	3	1,736	0.17%
2023/03/10	0	0.00	2	110.00	110.00	-2	1,747	-0.11%
2023/03/09	1.1	111.98	2.2	111.98	111.50	-1.1	1,840	-0.06%
2023/03/08	10	111.20	26	109.65	111.50	-16	1,820	-0.88%
2023/03/07	4.2	105.27	0	0.00	105.00	4.2	1,717	0.24%
2023/03/06	0	0.00	4	105.13	105.50	-4	1,721	-0.23%
2023/03/03	2	103.50	2	104.00	103.00	0	1,724	0.00%
2023/03/02	2	103.50	0	0.00	103.50	2	1,756	0.11%
2023/03/01	2.2	103.53	0	0.00	104.00	2.2	1,810	0.12%
2023/02/24	2	103.50	1	103.00	103.00	1	1,836	0.05%
2023/02/23	1	103.50	5	103.00	103.50	-4	1,875	-0.21%
2023/02/22	2	102.00	1	102.00	101.50	1	1,922	0.05%
2023/02/21	15	104.00	2	103.50	104.00	13	1,967	0.66%
2023/02/20	0	0.00	5	103.50	104.00	-5	2,166	-0.23%
2023/02/17	9	103.11	1	103.00	104.00	8	2,329	0.34%
2023/02/16	1	105.50	0	0.00	106.50	1	2,299	0.04%
2023/02/15	0	0.00	1	104.00	104.00	-1	2,338	-0.04%
2023/02/13	4	106.13	0	0.00	105.50	4	2,382	0.17%
2023/02/10	11	110.36	3	107.83	107.00	8	2,416	0.33%
2023/02/09	2	109.25	2	109.50	109.50	0	2,373	0.00%
2023/02/08	2	109.25	2	109.00	108.50	0	2,368	0.00%
2023/02/07	1	107.00	1	108.00	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	2	109.25	5	109.10	107.50	-3	2,350	-0.13%
2023/02/02	13	110.15	10	109.00	109.00	3	2,346	0.13%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/31	1	106.00	1	106.00	107.00	0	2,332	0.00%
2023/01/30	3	106.67	3	107.17	106.00	0	2,325	0.00%
2023/01/17	0	0.00	2	104.50	104.50	-2	2,255	-0.09%
2023/01/16	2	104.00	5	103.60	103.50	-3	2,261	-0.13%
2023/01/13	3	105.50	2	102.25	101.50	1	2,252	0.04%
2023/01/11	1	102.50	2	103.50	102.50	-1	2,206	-0.05%
2023/01/10	4	105.75	1	104.50	104.50	3	2,203	0.14%
2023/01/09	3	104.83	27	103.61	104.00	-24	2,182	-1.10%
2023/01/06	1	101.00	1	102.50	102.00	0	2,163	0.00%
2023/01/05	0	0.00	2	99.75	97.80	-2	2,167	-0.09%
2023/01/03	0	0.00	1	96.70	97.80	-1	2,245	-0.04%
2022/12/30	1	97.30	0	0.00	96.30	1	2,255	0.04%
2022/12/28	4	96.05	0	0.00	95.40	4	2,345	0.17%
2022/12/27	1	100.00	1	100.00	99.20	0	2,407	0.00%
2022/12/26	5	98.50	0	0.00	98.50	5	2,486	0.20%
2022/12/23	2	98.85	0	0.00	99.50	2	2,554	0.08%
2022/12/22	1	102.50	1	102.00	101.00	0	2,641	0.00%
2022/12/21	1	102.00	1	102.00	100.50	0	2,707	0.00%
2022/12/20	10	102.15	4	104.75	100.50	6	2,752	0.22%
2022/12/19	2	104.75	2	104.25	103.50	0	2,786	0.00%
2022/12/16	8	102.63	0	0.00	102.50	8	2,826	0.28%
2022/12/14	0	0.00	1	105.00	105.50	-1	2,808	-0.04%
2022/12/13	7	103.43	0	0.00	102.50	7	2,799	0.25%
2022/12/09	5	105.80	1	105.50	105.00	4	2,796	0.14%
2022/12/08	1	104.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	1	105.00	9	104.89	103.50	-8	2,784	-0.29%
2022/12/06	5	108.40	1	108.50	106.50	4	2,754	0.15%
2022/12/05	8	110.94	6	111.00	111.00	2	2,723	0.07%
2022/12/02	0	0.00	5	109.20	108.50	-5	2,658	-0.19%
2022/12/01	9	108.56	3	106.83	106.00	6	2,630	0.23%
2022/11/30	0	0.00	32.2	104.22	104.50	-32.2	2,535	-1.27%
2022/11/29	20	102.58	3	102.67	103.00	17	2,536	0.67%
2022/11/28	0	0.00	15	104.50	104.00	-15	2,518	-0.60%
2022/11/25	7	105.00	5	105.20	104.00	2	2,550	0.08%
2022/11/24	2	103.50	3	104.00	105.50	-1	2,562	-0.04%
2022/11/23	12	104.79	2	106.00	104.00	10	2,530	0.40%
2022/11/22	3	103.83	5	103.90	105.00	-2	2,489	-0.08%
2022/11/21	5.1	106.26	3	105.33	104.50	2.1	2,488	0.08%
2022/11/18	7	106.43	13	106.35	106.00	-6	2,459	-0.24%
2022/11/17	17	105.44	16	105.94	107.00	1	2,423	0.04%
2022/11/16	30.1	110.28	9	109.78	108.00	21.1	2,381	0.89%
2022/11/15	5	107.60	24	107.83	109.50	-19	2,254	-0.84%
2022/11/14	3	98.47	8	99.36	99.70	-5	2,158	-0.23%
2022/11/11	11	99.66	3	100.13	97.80	8	2,164	0.37%
2022/11/10	0	0.00	2	95.20	95.50	-2	2,125	-0.09%
2022/11/09	4	93.80	4	94.23	94.40	0	2,125	0.00%
2022/11/08	4	93.28	5	94.98	92.40	-1	2,124	-0.05%
2022/11/07	7	93.77	1	93.60	93.30	6	2,197	0.27%
2022/11/04	3	93.40	3	95.43	96.70	0	2,209	0.00%
2022/11/03	0	0.00	2	94.40	94.80	-2	2,265	-0.09%
2022/11/02	0	0.00	1	94.90	94.40	-1	2,346	-0.04%
2022/11/01	2	94.75	1	94.90	94.70	1	2,396	0.04%
2022/10/27	0	0.00	1	91.30	92.90	-1	2,534	-0.04%
2022/10/26	4	87.50	4	88.70	88.80	0	2,533	0.00%
2022/10/25	1	87.90	2	87.95	87.50	-1	2,534	-0.04%
2022/10/24	2	89.80	1	91.90	88.40	1	2,546	0.04%
2022/10/21	1	90.00	1	91.00	89.60	0	2,560	0.00%
2022/10/20	1	89.20	0	0.00	90.10	1	2,597	0.04%
2022/10/14	0	0.00	3	91.53	90.50	-3	2,810	-0.11%
2022/10/13	0	0.00	1	86.20	85.10	-1	2,835	-0.04%
2022/10/12	1	91.20	2	91.20	90.60	-1	2,837	-0.04%
2022/10/11	3	89.27	0	0.00	88.50	3	2,908	0.10%
2022/10/05	5	95.78	2	93.75	94.20	3	3,049	0.10%
2022/10/04	2	92.40	3	93.50	93.80	-1	3,038	-0.03%
2022/10/03	8	91.91	1	92.00	91.00	7	3,013	0.23%
2022/09/30	1	96.10	2	96.25	96.00	-1	3,088	-0.03%
2022/09/29	1	95.50	0	0.00	92.90	1	3,245	0.03%
2022/09/28	1	100.00	0	0.00	97.20	1	3,202	0.03%
2022/09/27	3	103.50	16	101.00	106.00	-13	3,173	-0.41%
2022/09/26	4	104.00	10	103.95	103.00	-6	3,145	-0.19%
2022/09/23	4	112.75	20	119.00	113.00	-16	3,130	-0.51%
2022/09/22	13	120.42	0	0.00	121.00	13	3,115	0.42%
2022/09/20	20	122.00	0	0.00	121.50	20	3,169	0.63%
2022/09/16	2	122.25	1	122.50	122.00	1	3,253	0.03%
2022/09/15	1	124.00	1	126.00	123.50	0	3,306	0.00%
2022/09/14	1	124.00	1	125.00	125.00	0	3,354	0.00%
2022/09/13	1.2	125.20	0	0.00	125.00	1.2	3,416	0.04%
2022/09/12	0.1	125.50	0	0.00	125.50	0.1	3,473	0.00%
2022/09/08	0	0.00	1	124.00	124.50	-1	3,512	-0.03%
2022/09/07	2	116.50	3	119.33	120.50	-1	3,553	-0.03%
2022/09/06	8	119.94	0	0.00	119.50	8	3,601	0.22%
2022/09/05	10	122.95	1	122.50	122.00	9	3,648	0.25%
2022/09/02	3	127.67	6	128.17	128.50	-3	3,656	-0.08%
2022/09/01	2	129.00	0	0.00	127.50	2	3,671	0.05%
2022/08/31	1	131.50	8	131.31	131.50	-7	3,663	-0.19%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	3	124.33	5	125.10	126.00	-2	3,692	-0.05%
2022/08/26	11	130.59	10	131.50	128.00	1	3,795	0.03%
2022/08/25	1.1	130.45	1	130.00	129.50	0.1	3,821	0.00%
2022/08/24	3	128.67	2	128.25	128.00	1	3,855	0.03%
2022/08/23	1	127.00	2.2	128.04	127.50	-1.2	3,982	-0.03%
2022/08/22	4	129.63	2.1	131.63	128.50	1.9	4,022	0.05%
2022/08/19	2	126.75	28	127.57	129.50	-26	3,998	-0.65%
2022/08/18	2	124.25	2	125.25	124.50	0	3,947	0.00%
2022/08/17	1	124.50	11	124.05	124.00	-10	3,950	-0.25%
2022/08/16	3	124.00	2	125.00	123.00	1	3,983	0.03%
2022/08/15	20	123.50	1	124.00	124.50	19	4,055	0.47%
2022/08/12	2	117.50	2	122.25	122.50	0	4,094	0.00%
2022/08/11	13	121.12	0	0.00	120.50	13	4,113	0.32%
2022/08/10	4	120.88	1	121.00	120.50	3	4,137	0.07%
2022/08/09	11.1	126.81	4	125.38	125.00	7.1	4,121	0.17%
2022/08/08	13	129.42	9	130.83	130.00	4	4,069	0.10%
2022/08/05	10.3	129.08	10	130.65	129.50	0.3	4,038	0.01%
2022/08/04	5	126.30	6	127.42	129.50	-1	3,959	-0.03%
2022/08/03	0	0.00	2	125.50	126.00	-2	3,961	-0.05%
2022/08/01	2	127.00	1	126.00	127.00	1	3,991	0.03%
2022/07/29	1	127.50	4	128.50	129.00	-3	4,034	-0.07%
2022/07/28	1	128.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	2	126.00	1	127.50	128.50	1	4,109	0.02%
2022/07/26	7	126.07	8	126.88	127.50	-1	4,362	-0.02%
2022/07/25	5	125.30	4	124.13	126.00	1	4,407	0.02%
2022/07/22	10	129.00	1.3	126.38	125.00	8.7	4,576	0.19%
2022/07/21	5	124.30	9	125.78	128.00	-4	4,613	-0.09%
2022/07/20	8.3	123.83	8	125.38	122.00	0.3	4,686	0.01%
2022/07/19	6	123.67	5	122.50	122.50	1	4,758	0.02%
2022/07/18	8	123.44	9	123.72	124.50	-1	4,884	-0.02%
2022/07/15	17.3	121.06	23	119.02	122.00	-5.7	5,046	-0.11%
2022/07/14	1	112.50	4	113.38	114.00	-3	4,993	-0.06%
2022/07/13	2	109.00	1	109.50	108.00	1	5,079	0.02%
2022/07/12	4	107.88	1	107.00	107.00	3	5,151	0.06%
2022/07/11	2	112.75	4	112.38	112.50	-2	5,095	-0.04%
2022/07/08	12	108.21	9	110.94	111.00	3	5,042	0.06%
2022/07/07	11	107.27	20	103.13	111.00	-9	4,893	-0.18%
2022/07/06	14	112.04	1	115.00	111.50	13	4,678	0.28%
2022/07/05	2	119.50	0	0.00	123.50	2	4,631	0.04%
2022/07/01	1	123.50	0	0.00	122.00	1	4,577	0.02%
2022/06/30	0	0.00	1	129.50	128.50	-1	4,554	-0.02%
2022/06/29	1	134.00	13	134.04	134.50	-12	4,539	-0.26%
2022/06/28	0	0.00	6	132.17	132.50	-6	4,668	-0.13%
2022/06/27	1	132.50	3	131.17	131.50	-2	4,742	-0.04%
2022/06/24	3	127.00	2	128.00	128.50	1	4,711	0.02%
2022/06/23	2	122.00	2	118.00	124.50	0	4,660	0.00%
2022/06/22	1	121.50	0	0.00	119.50	1	4,605	0.02%
2022/06/21	3	124.33	0	0.00	124.50	3	4,556	0.07%
2022/06/20	5	125.40	2	123.00	122.00	3	4,497	0.07%
2022/06/17	0	0.00	2	129.50	129.50	-2	4,437	-0.05%
2022/06/16	8	134.38	1	134.00	131.50	7	4,399	0.16%
2022/06/15	5	138.30	0	0.00	137.00	5	4,351	0.11%
2022/06/14	2	143.50	1	144.00	145.00	1	4,309	0.02%
2022/06/13	6	147.17	5	148.20	146.00	1	4,244	0.02%
2022/06/10	0	0.00	4	148.25	148.50	-4	4,214	-0.09%
2022/06/09	6	146.33	4	147.25	148.00	2	4,190	0.05%
2022/06/08	3	146.00	5	146.70	146.00	-2	4,161	-0.05%
2022/06/07	1	145.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	15	148.57	12	150.46	147.00	3	4,107	0.07%
2022/06/02	3	146.83	0	0.00	146.00	3	4,008	0.07%
2022/06/01	2	147.25	2	147.75	148.00	0	3,969	0.00%
2022/05/31	6	147.75	28	148.36	147.00	-22	3,922	-0.56%
2022/05/30	11	145.05	4	145.50	146.00	7	3,782	0.19%
2022/05/27	1	143.00	4	143.50	143.50	-3	3,728	-0.08%
2022/05/26	2	140.25	1	141.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	9.1	140.44	140.50	-9.1	3,661	-0.25%
2022/05/24	12.1	139.07	1	138.00	138.00	11.1	3,663	0.30%
2022/05/23	12	144.21	11	145.36	142.50	1	3,617	0.03%
2022/05/20	7	143.64	11	144.05	144.00	-4	3,542	-0.11%
2022/05/19	18	141.86	26	140.67	144.00	-8	3,476	-0.23%
2022/05/18	21	138.93	7	139.57	139.50	14	3,422	0.41%
2022/05/17	5	139.50	17	139.18	140.00	-12	3,358	-0.36%
2022/05/16	0	0.00	4	137.75	135.00	-4	3,322	-0.12%
2022/05/13	1	135.50	1	136.50	135.50	0	3,295	0.00%
2022/05/12	3	135.33	2	133.50	132.50	1	3,276	0.03%
2022/05/11	10	137.00	13	138.12	137.00	-3	3,252	-0.09%
2022/05/10	0	0.00	7	132.07	135.50	-7	3,192	-0.22%
2022/05/09	8	131.50	5	132.10	133.00	3	3,173	0.09%
2022/05/06	2	135.00	1	135.50	134.50	1	3,131	0.03%
2022/05/05	6.1	136.07	2	136.00	134.50	4.1	3,077	0.13%
2022/05/04	5	136.20	3	134.83	135.00	2	3,024	0.07%
2022/05/03	42	141.29	35	140.97	137.00	7	2,958	0.24%
2022/04/29	9	137.94	12	138.63	138.00	-3	2,675	-0.11%
2022/04/28	19.1	136.61	23	137.50	135.50	-4	2,587	-0.15%
2022/04/27	8	131.19	8	129.06	136.00	0	2,398	0.00%
2022/04/26	14	138.86	12	137.83	131.50	2	2,301	0.09%
2022/04/25	10	136.55	8	137.13	137.00	2	2,148	0.09%
2022/04/22	24	138.73	23	138.09	138.00	1	2,052	0.05%
2022/04/21	4	134.50	22	137.89	138.00	-18	1,943	-0.93%
2022/04/20	13	130.88	5	131.00	130.50	8	1,676	0.48%
2022/04/19	4	132.38	5	130.60	126.50	-1	1,602	-0.06%
2022/04/18	4	128.63	22	129.02	130.00	-18	1,483	-1.21%
2022/04/14	1	122.00	1	122.00	122.00	0	1,419	0.00%
2022/04/13	5	121.30	1	120.50	120.50	4	1,452	0.28%
2022/04/11	2	120.25	2.2	119.23	119.50	-0.2	1,793	-0.01%
2022/04/07	1	124.00	1	122.50	123.00	0	1,864	0.00%
2022/04/06	3	126.00	0	0.00	125.00	3	1,911	0.16%
2022/04/01	10	127.50	2	128.00	128.50	8	2,004	0.40%
2022/03/31	9	132.44	10	131.10	130.50	-1	1,990	-0.05%
2022/03/30	3	124.50	25.1	129.32	130.50	-22.1	1,826	-1.21%
2022/03/28	1	118.50	1	120.50	118.50	0	1,748	0.00%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/23	10	122.00	0	0.00	122.50	10	1,754	0.57%
2022/03/22	0	0.00	1	120.00	121.00	-1	1,754	-0.06%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0	0.00	4	122.00	121.00	-4	1,760	-0.23%
2022/03/17	1	122.00	1	123.00	122.00	0	1,788	0.00%
2022/03/15	0	0.00	1	118.00	118.00	-1	1,772	-0.06%
2022/03/14	1	118.50	0	0.00	119.50	1	1,781	0.06%
2022/03/11	0	0.00	2	118.00	119.50	-2	1,804	-0.11%
2022/03/10	2	119.00	0	0.00	118.00	2	1,852	0.11%
2022/03/09	3	117.17	1	118.00	118.00	2	1,930	0.10%
2022/03/07	0	0.00	8	117.69	118.50	-8	1,988	-0.40%
2022/03/03	2	122.75	1	123.00	122.50	1	2,013	0.05%
2022/03/01	0	0.00	1	120.00	120.50	-1	2,032	-0.05%
2022/02/24	5	118.70	3	119.83	118.00	2	2,053	0.10%
2022/02/23	1	121.50	2.2	121.36	122.00	-1.2	2,048	-0.06%
2022/02/22	1	119.50	2	120.00	120.00	-1	2,086	-0.05%
2022/02/21	5	122.40	0	0.00	122.50	5	2,091	0.24%
2022/02/18	17.1	122.71	7	123.71	124.50	10.1	2,107	0.48%
2022/02/17	2	131.00	1	132.00	130.50	1	2,049	0.05%
2022/02/16	2	132.50	13.1	132.45	133.00	-11.1	2,083	-0.53%
2022/02/15	3	128.17	5	129.10	128.00	-2	2,116	-0.09%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	0.1	129.50	2	129.00	128.50	-1.9	2,313	-0.08%
2022/02/10	0	0.00	1	132.00	132.00	-1	2,569	-0.04%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	3	129.00	129.50	-3	2,664	-0.11%
2022/02/07	1	128.00	0	0.00	127.50	1	2,696	0.04%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	3	126.33	0	0.00	129.50	3	2,841	0.11%
2022/01/21	1	131.00	0	0.00	131.00	1	2,843	0.04%
2022/01/20	1	132.00	2	133.25	135.00	-1	2,851	-0.04%
2022/01/19	0.2	135.50	1	133.50	133.00	-0.8	2,867	-0.03%
2022/01/18	2	137.25	1	137.00	136.00	1	2,872	0.03%
2022/01/17	2	137.00	2	137.75	137.00	0	2,882	0.00%
2022/01/14	7	138.00	8	137.94	136.00	-1	2,897	-0.03%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/12	1	135.50	2	136.25	137.50	-1	2,969	-0.03%
2022/01/11	2	136.25	2	136.25	136.50	0	3,074	0.00%
2022/01/07	9.1	138.67	0	0.00	138.00	9.1	3,428	0.27%
2022/01/06	3	140.33	1	141.00	141.50	2	3,396	0.06%
2022/01/05	7.1	143.61	3	147.50	143.00	4.1	3,378	0.12%
2022/01/04	24.1	148.12	29	148.36	146.00	-4.9	3,327	-0.15%
2022/01/03	4	144.13	5	145.00	143.00	-1	3,050	-0.03%
2021/12/30	8	143.13	1.1	144.91	143.00	6.9	3,016	0.23%
2021/12/29	19	143.66	18	144.14	145.00	1	2,999	0.03%
2021/12/28	9	143.28	12.5	143.32	143.00	-3.5	2,959	-0.12%
2021/12/23	1	139.00	3	139.33	138.50	-2	2,908	-0.07%
2021/12/22	1	138.00	2	138.25	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	3	137.50	137.50	-3	2,949	-0.10%
2021/12/20	5.5	136.86	2	136.00	135.50	3.5	2,956	0.12%
2021/12/17	2	137.25	0	0.00	137.00	2	2,960	0.07%
2021/12/16	3.1	137.52	3	138.50	138.00	0.1	2,960	0.00%
2021/12/13	8	137.88	4	138.75	137.50	4	2,997	0.13%
2021/12/10	3	141.00	1	141.00	140.50	2	2,997	0.07%
2021/12/09	1	142.00	1	141.50	141.50	0	3,005	0.00%
2021/12/08	3	143.67	1	142.00	142.00	2	3,038	0.07%
2021/12/07	2	142.50	0	0.00	142.00	2	3,038	0.07%
2021/12/06	9	145.22	0	0.00	144.00	9	3,028	0.30%
2021/12/03	9	145.83	13	144.85	144.50	-4	3,015	-0.13%
2021/12/02	0	0.00	3	142.67	143.00	-3	2,974	-0.10%
2021/12/01	0	0.00	10.2	141.00	142.00	-10.2	2,961	-0.34%
2021/11/30	0	0.00	1	138.00	138.00	-1	2,964	-0.03%
2021/11/29	2	134.00	2	136.00	136.00	0	3,003	0.00%
2021/11/26	1	136.00	10	134.10	134.50	-9	3,064	-0.29%
2021/11/25	4.1	138.99	1	140.50	138.00	3.1	3,102	0.10%
2021/11/24	6	138.50	0	0.00	138.50	6	3,117	0.19%
2021/11/23	4.1	139.41	2	138.75	138.00	2.1	3,137	0.07%
2021/11/22	7	141.86	0	0.00	141.00	7	3,221	0.22%
2021/11/19	5	143.80	9	144.67	143.00	-4	3,264	-0.12%
2021/11/18	6	142.42	6	143.75	142.00	0	3,258	0.00%
2021/11/17	4	142.13	6.2	143.00	142.00	-2.2	3,270	-0.07%
2021/11/16	10	143.25	4	142.75	142.50	6	3,270	0.18%
2021/11/15	5	144.40	3	144.00	144.50	2	3,283	0.06%
2021/11/12	3	142.83	5	143.60	143.50	-2	3,317	-0.06%
2021/11/11	7	142.29	1	143.50	142.00	6	3,340	0.18%
2021/11/10	23	147.65	24	147.25	147.50	-1	3,484	-0.03%
2021/11/09	15	145.17	21	146.31	146.50	-6	3,652	-0.16%
2021/11/08	4	138.63	3	138.00	138.00	1	3,417	0.03%
2021/11/05	6	138.17	1	139.00	138.50	5	3,474	0.14%
2021/11/04	2	132.75	3	134.67	136.50	-1	3,454	-0.03%
2021/11/03	1	133.00	2	134.50	134.00	-1	3,468	-0.03%
2021/11/02	11	140.91	8.1	139.20	136.50	2.9	3,486	0.08%
2021/11/01	4	138.00	2	137.25	139.00	2	3,422	0.06%
2021/10/29	1	135.50	1	136.50	135.00	0	3,421	0.00%
2021/10/28	1	136.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	9	135.56	136.00	-9	3,456	-0.26%
2021/10/26	5	135.40	5	136.20	133.00	0	3,480	0.00%
2021/10/25	7	132.43	3	133.00	133.50	4	3,524	0.11%
2021/10/22	2	134.25	3	135.67	134.50	-1	3,615	-0.03%
2021/10/21	5	137.30	3	137.50	134.00	2	3,638	0.05%
2021/10/20	4.2	136.43	3	137.17	137.50	1.2	3,645	0.03%
2021/10/19	6	137.00	3	137.50	137.50	3	3,661	0.08%
2021/10/18	16.1	134.71	28	134.23	134.50	-11.9	3,648	-0.33%
2021/10/15	11	130.00	13	129.73	131.00	-2	3,585	-0.06%
2021/10/14	0	0.00	20	120.05	119.50	-20	3,600	-0.56%
2021/10/13	6	118.58	7	118.21	119.00	-1	3,706	-0.03%
2021/10/12	2	122.00	1	124.00	121.00	1	3,828	0.03%
2021/10/08	12	124.25	28	127.30	125.00	-16	4,141	-0.39%
2021/10/07	2	125.50	4	124.63	125.50	-2	4,392	-0.05%
2021/10/06	3	122.17	2	119.75	119.50	1	4,680	0.02%
2021/10/05	1	122.00	2	123.00	124.00	-1	5,048	-0.02%
2021/10/04	1	120.50	0	0.00	119.00	1	5,076	0.02%
2021/10/01	3	122.17	0	0.00	121.50	3	5,188	0.06%
2021/09/30	1	125.00	2	127.25	127.50	-1	5,275	-0.02%
2021/09/29	10	126.30	3	128.00	124.50	7	5,297	0.13%
2021/09/27	2	134.25	4	135.25	133.50	-2	5,407	-0.04%
2021/09/24	1	136.00	3	137.00	136.50	-2	5,473	-0.04%
2021/09/23	1	134.00	1	135.00	133.50	0	5,526	0.00%
2021/09/17	0	0.00	3.5	135.07	136.00	-3.5	5,678	-0.06%
2021/09/16	8.5	132.71	1	135.50	132.00	7.5	5,795	0.13%
2021/09/15	8	134.13	0	0.00	133.50	8	5,867	0.14%
2021/09/14	1	139.50	0	0.00	138.00	1	6,005	0.02%
2021/09/13	2	139.75	2	140.75	138.50	0	6,083	0.00%
2021/09/10	1	141.50	4	142.88	144.50	-3	6,200	-0.05%
2021/09/09	1	140.50	15	138.93	141.00	-14	6,439	-0.22%
2021/09/08	4.5	138.78	6	138.25	137.50	-1.5	6,568	-0.02%
2021/09/07	6	140.92	5	142.40	141.50	1	6,608	0.02%
2021/09/06	8	148.00	8	145.94	145.50	0	6,826	0.00%
2021/09/03	4	149.63	4	149.63	148.50	0	7,138	0.00%
2021/09/02	9	148.72	6	149.25	147.50	3	7,195	0.04%
2021/09/01	10	150.30	6	148.67	152.00	4	7,157	0.06%
2021/08/31	14	144.07	19	144.42	145.00	-5	7,103	-0.07%
2021/08/30	3.5	143.57	4	144.88	143.50	-0.5	7,113	-0.01%
2021/08/27	1	143.00	2.4	144.54	142.50	-1.4	7,142	-0.02%
2021/08/26	18	149.61	47	151.21	145.00	-29	7,202	-0.40%
2021/08/25	1	143.50	17	143.62	145.00	-16	7,326	-0.22%
2021/08/24	4	139.00	27	141.02	137.00	-23	7,323	-0.31%
2021/08/23	3.4	139.26	2	139.75	140.00	1.4	7,362	0.02%
2021/08/20	4	135.50	6	137.00	136.00	-2	7,413	-0.03%
2021/08/19	9	136.22	6	136.08	135.50	3	7,484	0.04%
2021/08/18	6	134.92	16	136.97	142.00	-10	7,595	-0.13%
2021/08/17	3	134.67	5	135.70	134.00	-2	7,767	-0.03%
2021/08/16	8.5	132.76	4	135.75	134.50	4.5	7,963	0.06%
2021/08/13	26	144.88	6	143.33	143.00	20	7,790	0.26%
2021/08/12	1	156.50	6	157.00	158.50	-5	7,552	-0.07%
2021/08/11	3	157.33	0	0.00	156.00	3	7,576	0.04%
2021/08/10	1	160.00	5	163.20	163.00	-4	7,581	-0.05%
2021/08/09	2	163.50	27	165.50	162.00	-25	7,659	-0.33%
2021/08/06	2	165.50	40	165.79	165.50	-38	7,759	-0.49%
2021/08/05	1	168.50	1	168.00	168.00	0	7,924	0.00%
2021/08/04	4	170.38	1	173.00	168.50	3	8,069	0.04%
2021/08/03	2	171.00	0	0.00	170.50	2	8,134	0.02%
2021/08/02	1	172.00	7	171.36	172.00	-6	8,146	-0.07%
2021/07/30	2	169.25	1	171.00	168.00	1	8,183	0.01%
2021/07/29	3	164.33	7	167.57	171.50	-4	8,221	-0.05%
2021/07/28	4.2	163.31	4	163.25	163.50	0.2	8,249	0.00%
2021/07/27	9	172.44	4	172.75	170.50	5	8,269	0.06%
2021/07/26	3	174.67	7	175.21	175.00	-4	8,304	-0.05%
2021/07/23	1	172.00	4	172.25	172.50	-3	8,256	-0.04%
2021/07/22	2	170.25	5	169.90	168.00	-3	8,207	-0.04%
2021/07/21	19	168.55	4	166.88	167.50	15	8,146	0.18%
2021/07/20	7	176.57	21	177.21	175.00	-14	7,935	-0.18%
2021/07/19	6	179.58	10	179.80	179.00	-4	7,871	-0.05%
2021/07/16	13	183.27	22	183.84	184.50	-9	7,815	-0.12%
2021/07/15	14	188.39	57.2	189.43	188.00	-43.2	7,706	-0.56%
2021/07/14	48	185.09	53	184.53	183.00	-5	7,431	-0.07%
2021/07/13	21	184.24	15	184.40	180.00	6	7,207	0.08%
2021/07/12	52	176.40	51	177.96	186.00	1	6,948	0.01%
2021/07/09	4	171.25	3	173.00	170.50	1	6,644	0.02%
2021/07/08	13	174.58	19	174.55	173.00	-6	6,766	-0.09%
2021/07/07	15.4	173.29	17	171.94	172.00	-1.7	6,750	-0.02%
2021/07/06	8	169.19	27	169.11	168.00	-19	6,792	-0.28%
2021/07/05	8	172.38	12	171.92	172.00	-4	6,838	-0.06%
2021/07/02	11	167.55	11	167.41	168.50	0	6,829	0.00%
2021/07/01	10	165.75	9	164.50	164.00	1	6,840	0.01%
2021/06/30	14	168.07	10	168.62	169.00	4	6,861	0.06%
2021/06/29	13	170.00	25	170.60	168.50	-12	6,940	-0.17%
2021/06/28	3	174.50	0	0.00	173.00	3	7,134	0.04%
2021/06/25	19	177.50	14	177.21	174.00	5	7,129	0.07%
2021/06/24	2	176.50	14.2	177.78	176.50	-12.2	7,045	-0.17%
2021/06/23	11.2	176.48	7	176.93	175.00	4.2	7,014	0.06%
2021/06/22	13	169.96	6	171.08	170.50	7	6,885	0.10%
2021/06/21	16	174.88	6	174.67	171.50	10	6,832	0.15%
2021/06/18	19	178.68	26	179.25	177.00	-7	6,705	-0.10%
2021/06/17	11	173.00	10	173.80	174.50	1	6,484	0.02%
2021/06/16	8	170.63	5	170.90	169.50	3	6,390	0.05%
2021/06/15	30	173.30	45.1	172.40	172.00	-15.1	6,359	-0.24%
2021/06/11	19.1	165.22	32	166.59	167.00	-12.9	6,218	-0.21%
2021/06/10	5	157.60	8	157.94	160.00	-3	5,943	-0.05%
2021/06/09	2	152.50	0	0.00	152.00	2	5,890	0.03%
2021/06/08	1	154.00	1.2	153.58	155.00	-0.2	5,946	0.00%
2021/06/07	15	153.43	13	153.92	154.00	2	5,999	0.03%
2021/06/04	4	154.38	5.2	155.23	151.50	-1.2	5,961	-0.02%
2021/06/03	3	156.00	45	157.27	157.00	-42	5,978	-0.70%
2021/06/02	68.4	160.26	60	162.44	157.50	8.4	5,940	0.14%
2021/06/01	4	153.38	20	154.95	155.00	-16	5,765	-0.28%
2021/05/31	20	153.78	7	152.21	152.50	13	5,804	0.22%
2021/05/28	11	153.45	30	152.58	154.00	-19	5,953	-0.32%
2021/05/27	48	152.52	9	151.44	149.00	39	5,968	0.65%
2021/05/26	44	149.65	24	152.27	150.00	20	5,931	0.34%
2021/05/25	37	147.95	24	148.50	146.50	13	5,877	0.22%
2021/05/24	15	137.00	34	139.72	143.50	-19	5,725	-0.33%
2021/05/21	3	126.83	5	128.90	130.50	-2	5,541	-0.04%
2021/05/20	6	126.83	2	128.25	124.50	4	5,629	0.07%
2021/05/19	6	126.25	8	126.69	127.50	-2	5,799	-0.03%
2021/05/18	20	128.88	19	129.24	131.00	1	5,877	0.02%
2021/05/17	14	123.14	26	123.83	123.50	-12	5,961	-0.20%
2021/05/14	38	131.21	27	129.44	127.00	11	6,002	0.18%
2021/05/13	20	127.45	32	129.48	132.00	-12	6,118	-0.20%
2021/05/12	50	126.66	21	124.88	122.00	29	6,583	0.44%
2021/05/11	27	135.09	0	0.00	135.00	27	6,563	0.41%
2021/05/10	7	148.57	8	149.50	147.00	-1	6,685	-0.01%
2021/05/07	29	148.12	4	148.50	151.50	25	6,828	0.37%
2021/05/06	10	145.20	4	144.63	142.50	6	7,030	0.09%
2021/05/05	5	146.00	10	146.00	145.00	-5	7,264	-0.07%
2021/05/04	5	139.40	9	139.17	139.50	-4	8,261	-0.05%
2021/05/03	3	149.00	4.5	147.83	146.00	-1.5	8,256	-0.02%
2021/04/29	1	157.50	2	157.75	156.00	-1	8,413	-0.01%
2021/04/27	5	161.10	8.1	161.31	159.50	-3.1	8,883	-0.03%
2021/04/26	1	159.00	1.1	158.66	158.50	-0.1	9,122	0.00%
2021/04/23	2	158.50	1	158.50	159.50	1	9,430	0.01%
2021/04/22	4	159.63	0.1	158.00	156.00	3.9	9,853	0.04%
2021/04/20	3	161.67	14	161.89	162.00	-11	10,308	-0.11%
2021/04/19	6	158.83	1	158.50	158.00	5	10,647	0.05%
2021/04/16	3	161.50	1	161.50	161.00	2	11,002	0.02%
2021/04/15	8	159.88	3	162.83	164.50	5	11,521	0.04%
2021/04/14	21	160.95	8	160.25	159.00	13	12,043	0.11%
2021/04/13	10.5	165.55	6	165.92	164.50	4.5	12,703	0.04%
2021/04/12	8	169.69	9	169.17	168.00	-1	12,875	-0.01%
2021/04/09	4	177.38	4	176.25	175.00	0	13,056	0.00%
2021/04/08	5	178.70	2	178.75	178.50	3	13,451	0.02%
2021/04/07	4	179.38	12	178.96	179.50	-8	13,495	-0.06%
2021/04/06	21	178.36	4	178.25	176.00	17	13,482	0.13%
2021/04/01	24	179.94	10	178.90	179.00	14	13,519	0.10%
2021/03/31	14.1	181.21	32	179.39	181.00	-17.9	13,493	-0.13%
2021/03/30	0	0.00	1	173.50	173.50	-1	13,352	-0.01%
2021/03/29	4	173.50	3	173.33	172.50	1	13,563	0.01%
2021/03/26	4	172.13	5	172.50	173.00	-1	13,815	-0.01%
2021/03/25	2	166.75	5	168.40	166.50	-3	14,068	-0.02%
2021/03/24	3	168.17	2	167.00	167.00	1	14,155	0.01%
2021/03/23	2	170.25	2	171.75	170.00	0	14,331	0.00%
2021/03/22	5	172.20	1	172.01	171.00	4	14,591	0.03%
2021/03/19	22	174.11	3	174.17	174.50	19	15,058	0.13%
2021/03/18	6	174.25	24.2	174.40	174.50	-18.2	15,457	-0.12%
2021/03/17	8	175.69	11	175.59	173.00	-3	16,019	-0.02%
2021/03/16	4	172.25	3	173.83	172.00	1	16,435	0.01%
2021/03/15	4	175.50	4	175.75	173.00	0	17,301	0.00%
2021/03/12	8	174.94	4	176.00	174.00	4	18,042	0.02%
2021/03/11	2	172.75	16	170.97	174.50	-14	18,240	-0.08%
2021/03/10	5	169.40	2	170.50	168.00	3	18,435	0.02%
2021/03/09	6	167.75	18	169.28	169.50	-12	18,692	-0.06%
2021/03/08	8	168.31	0	0.00	166.50	8	18,842	0.04%
2021/03/05	9	169.89	4	170.00	170.00	5	18,948	0.03%
2021/03/04	23.2	173.94	13	173.58	173.00	10.2	19,169	0.05%
2021/03/03	23.1	171.35	11	171.45	177.50	12.1	19,401	0.06%
2021/03/02	6	169.50	17	174.38	166.50	-11	19,411	-0.06%
2021/02/26	4	172.13	0.3	173.00	173.00	3.7	19,843	0.02%
2021/02/25	7.3	175.94	3	177.00	175.00	4.3	20,021	0.02%
2021/02/24	3	177.83	7	179.93	177.00	-4	20,393	-0.02%
2021/02/23	4	178.13	5	177.50	178.50	-1	20,736	0.00%
2021/02/22	28	183.16	17	182.50	181.50	11	21,242	0.05%
2021/02/19	16	182.91	27	183.28	183.50	-11	21,752	-0.05%
2021/02/18	8	178.19	3	178.50	179.00	5	22,257	0.02%
2021/02/17	9	180.39	23	180.04	181.00	-14	22,991	-0.06%
2021/02/05	12	175.71	10	176.20	174.50	2	23,351	0.01%
2021/02/04	33	172.36	14	173.21	174.00	19	23,961	0.08%
2021/02/03	113	180.14	25	180.60	178.00	88	24,408	0.36%	大買/
2021/02/02	10	192.35	10.4	192.87	192.50	-0.4	24,549	0.00%
2021/02/01	24	183.71	15	185.63	191.00	9	25,135	0.04%
2021/01/29	34	192.35	14.2	191.63	185.50	19.8	25,467	0.08%
2021/01/28	25	194.26	5.2	193.98	192.00	19.9	25,635	0.08%
2021/01/27	18.3	204.71	11	205.41	203.00	7.3	25,941	0.03%
2021/01/26	52.2	209.28	56	209.97	203.00	-3.8	26,040	-0.01%
2021/01/25	3	199.50	8	201.25	200.00	-5	24,975	-0.02%
2021/01/22	27	202.63	25	202.56	203.00	2	24,898	0.01%
2021/01/21	35	200.87	22	200.30	203.00	13	24,715	0.05%
2021/01/20	33	198.77	29.3	200.00	195.00	3.7	24,517	0.02%
2021/01/19	35.2	204.99	12	203.71	204.00	23.2	24,299	0.10%
2021/01/18	17	193.47	20	196.15	202.50	-3	24,131	-0.01%
2021/01/15	48.3	201.56	31	200.02	193.00	17.3	23,970	0.07%
2021/01/14	9	202.22	11	200.91	199.00	-2	23,591	-0.01%
2021/01/13	18	203.28	12	204.58	202.00	6	23,410	0.03%
2021/01/12	42.1	204.90	39	203.23	199.50	3.1	23,156	0.01%
2021/01/11	35	202.83	45.2	202.86	205.50	-10.2	22,830	-0.04%
2021/01/08	67.2	201.17	31	203.00	196.00	36.2	22,519	0.16%
2021/01/07	42.7	201.05	50.3	201.71	203.00	-7.6	22,024	-0.03%
2021/01/06	47.3	194.67	49	195.64	193.00	-1.7	21,470	-0.01%
2021/01/05	28	190.54	21	190.67	188.00	7	20,708	0.03%
2021/01/04	20	187.83	36	189.72	187.50	-16	20,524	-0.08%
2020/12/31	37	184.50	39	184.41	183.50	-2	20,324	-0.01%
2020/12/30	5	174.60	9	175.44	176.50	-4	19,893	-0.02%
2020/12/29	2	171.50	10.1	172.60	171.50	-8.1	19,833	-0.04%
2020/12/28	15.1	173.10	5	172.50	172.00	10.1	19,785	0.05%
2020/12/25	10	170.30	6	169.83	169.00	4	19,703	0.02%
2020/12/24	18	171.92	15	171.60	170.00	3	19,653	0.02%
2020/12/23	12	171.08	19	172.16	173.50	-7	19,578	-0.04%
2020/12/22	18	168.78	16	168.97	167.50	2	19,489	0.01%
2020/12/21	36	165.01	20	165.30	164.00	16	19,295	0.08%
2020/12/18	22	172.41	11	172.00	171.50	11	19,108	0.06%
2020/12/17	16	173.66	19	174.03	175.00	-3	19,345	-0.02%
2020/12/16	22	175.30	16.4	173.65	171.50	5.6	19,198	0.03%
2020/12/15	49.3	174.08	57.6	170.91	171.00	-8.3	18,978	-0.04%
2020/12/14	44.1	180.14	41.3	180.05	176.00	2.8	18,544	0.02%
2020/12/11	78.1	194.45	35.2	194.99	188.00	42.9	18,244	0.23%
2020/12/10	40	206.71	62	204.06	208.50	-22	17,953	-0.12%
2020/12/09	105.4	204.85	63.2	205.98	204.00	42.2	17,732	0.24%	大買/
2020/12/08	51	191.73	70.1	193.19	199.00	-19.1	16,902	-0.11%
2020/12/07	25	179.56	38	178.74	181.00	-13	16,210	-0.08%
2020/12/04	41	180.15	13	181.23	176.50	28	16,011	0.17%
2020/12/03	15	180.73	26	179.56	185.00	-11	15,856	-0.07%
2020/12/02	28	179.82	36	178.46	177.00	-8	15,706	-0.05%
2020/12/01	20	179.53	20	180.40	180.50	0	15,636	0.00%
2020/11/30	24	179.79	28	180.02	179.50	-4	15,668	-0.03%
2020/11/27	19	174.55	14	174.68	177.00	5	15,781	0.03%
2020/11/26	20	179.25	7	179.50	179.50	13	15,633	0.08%
2020/11/25	23	180.22	65	177.72	179.00	-42	15,522	-0.27%
2020/11/24	15	188.87	11	189.36	185.00	4	15,127	0.03%
2020/11/23	37	187.65	17.1	188.29	190.00	19.9	15,109	0.13%
2020/11/20	18	189.42	17	190.12	187.00	1	15,053	0.01%
2020/11/19	41	189.79	31	188.53	189.50	10	14,903	0.07%
2020/11/18	18	184.08	40	184.56	186.50	-22	14,501	-0.15%
2020/11/17	45	185.26	30	184.80	179.50	15	14,192	0.11%
2020/11/16	47.1	183.29	51	182.73	190.00	-3.9	13,878	-0.03%
2020/11/13	29	169.86	24.2	171.57	175.00	4.8	13,259	0.04%
2020/11/12	30	170.20	42	170.26	170.00	-12	12,977	-0.09%
2020/11/11	47	162.66	32	164.36	171.00	15	12,355	0.12%
2020/11/10	64	158.44	90.6	155.59	160.00	-26.6	11,944	-0.22%
2020/11/09	22	149.64	42	153.29	156.50	-20	11,295	-0.18%
2020/11/06	37	142.47	53	141.79	142.50	-16	10,799	-0.15%
2020/11/05	16	135.56	30	135.28	136.50	-14	10,591	-0.13%
2020/11/04	16	130.94	26	132.29	135.00	-10	10,510	-0.10%
2020/11/03	11	126.68	39	127.96	127.00	-28	10,071	-0.28%
2020/11/02	1	120.50	1	118.50	119.50	0	9,829	0.00%
2020/10/30	5	120.10	3	121.00	120.00	2	9,998	0.02%
2020/10/29	24	119.02	9	120.72	121.00	15	10,137	0.15%
2020/10/28	7	122.07	7	120.64	120.50	0	10,289	0.00%
2020/10/27	3	122.00	18	122.25	124.00	-15	10,407	-0.14%
2020/10/26	12	124.83	8	124.25	122.50	4	10,636	0.04%
2020/10/23	8	123.94	16	123.34	124.50	-8	10,925	-0.07%
2020/10/22	1	119.00	8	118.00	121.00	-7	11,681	-0.06%
2020/10/21	15	119.63	11	119.64	117.00	4	12,242	0.03%
2020/10/20	11	116.73	4	117.00	117.50	7	12,615	0.06%
2020/10/19	4	118.38	3	119.33	118.50	1	12,784	0.01%
2020/10/16	29	120.76	29	121.78	118.50	0	13,006	0.00%
2020/10/15	13	123.27	2	123.50	123.00	11	13,396	0.08%
2020/10/14	18	123.89	16	123.19	122.50	2	13,720	0.01%
2020/10/13	20	122.75	19	122.63	123.50	1	14,190	0.01%
2020/10/12	2	122.25	16	122.84	121.50	-14	14,629	-0.10%
2020/10/08	5	121.10	6	121.17	121.00	-1	15,305	-0.01%
2020/10/07	2	119.00	3	118.33	118.00	-1	15,940	-0.01%
2020/10/06	4	118.38	9	118.17	117.00	-5	16,476	-0.03%
2020/10/05	5	117.30	2	116.25	116.50	3	17,141	0.02%
2020/09/30	14	115.18	9	115.11	117.00	5	17,743	0.03%
2020/09/29	7	114.36	6	114.33	113.50	1	18,154	0.01%
2020/09/28	19	114.13	7	113.71	114.00	12	18,800	0.06%
2020/09/25	13	113.12	6	112.92	110.50	7	19,141	0.04%
2020/09/24	8	115.31	7	114.86	115.00	1	19,447	0.01%
2020/09/23	19	118.24	24	119.06	119.50	-5	20,036	-0.02%
2020/09/22	49	119.21	13	119.77	118.00	36	20,364	0.18%
2020/09/21	3	127.17	6	125.50	125.50	-3	20,809	-0.01%
2020/09/18	7	127.64	12	128.08	127.00	-5	21,670	-0.02%
2020/09/17	14	127.57	5	128.70	127.00	9	22,528	0.04%
2020/09/16	12	130.00	22	129.55	128.00	-10	23,416	-0.04%
2020/09/15	17	131.09	25	130.98	129.50	-8	23,469	-0.03%
2020/09/14	5	130.20	34	128.82	131.50	-29	23,225	-0.12%
2020/09/11	2	125.25	3	124.50	125.50	-1	23,024	0.00%
2020/09/10	4	127.00	27	126.91	125.00	-23	22,969	-0.10%
2020/09/09	20	124.18	35	125.14	126.50	-15	22,944	-0.07%
2020/09/08	18	124.36	15	124.17	126.00	3	22,944	0.01%
2020/09/07	13	128.46	9	125.28	124.00	4	22,954	0.02%
2020/09/04	10	125.05	17	125.97	129.00	-7	22,976	-0.03%
2020/09/03	18	129.86	18	129.28	127.50	0	22,886	0.00%
2020/09/02	41	128.60	56	129.27	129.00	-15	22,798	-0.07%
2020/09/01	7	125.14	18	124.83	125.50	-11	22,541	-0.05%
2020/08/31	9	123.28	11	123.32	123.50	-2	22,476	-0.01%
2020/08/28	11	121.18	14	121.21	123.00	-3	22,550	-0.01%
2020/08/27	23	122.59	24	122.58	121.50	-1	22,530	0.00%
2020/08/26	43	121.56	51	121.86	122.00	-8	22,493	-0.04%
2020/08/25	40	116.26	30	116.18	118.00	10	22,183	0.05%
2020/08/24	19	109.68	11	109.18	112.00	8	21,931	0.04%
2020/08/21	29	107.83	24	108.77	110.00	5	21,832	0.02%
2020/08/20	35	104.96	26	108.79	102.00	9	21,572	0.04%
2020/08/19	21	114.00	12	115.00	112.50	9	21,309	0.04%
2020/08/18	19	118.26	12	117.88	118.00	7	21,142	0.03%
2020/08/17	25	123.18	6	123.08	122.00	19	20,998	0.09%
2020/08/14	43	119.92	38	120.95	126.00	5	21,133	0.02%
2020/08/13	27	123.26	10	122.90	120.50	17	20,947	0.08%
2020/08/12	15	124.03	9	123.72	123.50	6	20,939	0.03%
2020/08/11	20	130.10	17	129.56	127.50	3	20,872	0.01%
2020/08/10	15	130.47	40	128.90	128.00	-25	20,869	-0.12%
2020/08/07	11	129.23	3	129.00	126.50	8	20,790	0.04%
2020/08/06	8	128.56	9	128.28	128.50	-1	20,802	0.00%
2020/08/05	17	127.94	21	128.62	127.00	-4	20,761	-0.02%
2020/08/04	12	128.79	17	128.18	128.00	-5	20,817	-0.02%
2020/08/03	24	127.42	17	126.53	125.00	7	20,802	0.03%
2020/07/31	16	123.44	24	124.46	126.00	-8	20,709	-0.04%
2020/07/30	16	124.72	10	124.85	123.00	6	20,683	0.03%
2020/07/29	74	120.59	59	120.42	125.00	15	20,576	0.07%
2020/07/28	64	128.63	66	131.27	119.00	-2	20,433	-0.01%
2020/07/27	59	129.24	41	128.57	130.00	18	19,670	0.09%
2020/07/24	54	126.70	33	124.42	122.00	21	19,162	0.11%
2020/07/23	16	126.16	7	125.79	125.50	9	18,906	0.05%
2020/07/22	14	125.86	12	126.38	128.00	2	18,943	0.01%
2020/07/21	33	125.06	32	126.61	126.50	1	18,718	0.01%
2020/07/20	21	119.14	19	119.18	120.50	2	18,387	0.01%
2020/07/17	30	122.07	21	122.62	121.50	9	18,135	0.05%
2020/07/16	30	125.77	26	125.85	128.00	4	17,773	0.02%
2020/07/15	69	131.64	52	128.48	125.00	17	17,379	0.10%
2020/07/14	76	140.80	60	139.93	136.50	16	16,998	0.09%
2020/07/13	32	136.34	60	138.35	140.50	-28	16,475	-0.17%
2020/07/10	40	136.09	36	133.50	128.00	4	16,084	0.02%
2020/07/09	48	138.13	63	138.94	138.00	-15	15,491	-0.10%
2020/07/08	66	132.59	25	132.74	133.00	41	14,981	0.27%
2020/07/07	66	128.98	86	128.42	129.50	-20	14,728	-0.14%
2020/07/06	38	123.67	27	122.07	123.00	11	14,173	0.08%
2020/07/03	43	122.50	10	122.60	119.50	33	13,982	0.24%
2020/07/02	36	121.25	67	122.13	125.00	-31	13,554	-0.23%
2020/07/01	17	116.88	31	116.44	116.00	-14	12,873	-0.11%
2020/06/30	71	115.46	51	115.02	112.00	20	12,431	0.16%
2020/06/29	69	109.95	82	111.62	115.00	-13	11,637	-0.11%
2020/06/24	71	101.53	69	102.61	105.50	2	10,716	0.02%
2020/06/23	41	93.26	87	93.76	96.10	-46	9,831	-0.47%
2020/06/22	8	85.55	20	86.42	87.40	-12	8,916	-0.13%
2020/06/19	5	84.38	8	84.48	84.00	-3	8,763	-0.03%
2020/06/18	0	0.00	16	83.81	84.40	-16	8,698	-0.18%
2020/06/17	2	81.15	2	81.85	81.30	0	8,622	0.00%
2020/06/16	15	81.21	19	82.24	82.30	-4	8,616	-0.05%
2020/06/15	25	80.23	5	80.12	79.80	20	8,564	0.23%
2020/06/12	14	79.59	9	80.14	81.50	5	8,550	0.06%
2020/06/11	21	83.69	18	82.61	81.60	3	8,523	0.04%
2020/06/10	5	86.26	2	86.10	86.10	3	8,428	0.04%
2020/06/09	6	85.75	12	86.46	86.00	-6	8,424	-0.07%
2020/06/08	14	87.83	26	87.20	86.80	-12	8,733	-0.14%
2020/06/05	5	87.02	6	87.40	86.80	-1	8,930	-0.01%
2020/06/04	17	86.65	15	87.58	86.50	2	9,056	0.02%
2020/06/03	11	86.34	22	85.99	85.90	-11	9,109	-0.12%
2020/06/02	15	86.87	4	85.28	84.00	11	9,114	0.12%
2020/06/01	2	83.75	14	84.34	85.20	-12	9,265	-0.13%
2020/05/29	1	81.20	2.2	82.25	81.70	-1.2	9,465	-0.01%
2020/05/28	10	81.88	5	83.58	81.50	5	9,550	0.05%
2020/05/27	4	84.40	1	84.50	84.00	3	9,539	0.03%
2020/05/26	5	85.04	42	85.13	84.50	-37	9,532	-0.39%
2020/05/25	3	83.03	30	82.97	83.40	-27	9,439	-0.29%
2020/05/22	10	82.83	15	83.12	81.90	-5	9,445	-0.05%
2020/05/21	24	82.27	23	83.45	84.50	1	9,372	0.01%
2020/05/20	13	78.38	8	78.73	78.20	5	9,126	0.05%
2020/05/19	19	78.46	8	78.64	77.70	11	9,054	0.12%
2020/05/18	35	80.65	19	80.01	79.10	16	8,949	0.18%
2020/05/15	70	84.32	40	82.47	83.50	30	8,879	0.34%
2020/05/14	19	87.54	7	87.34	85.20	12	8,911	0.13%
2020/05/13	4	87.15	21	87.51	88.40	-17	9,000	-0.19%
2020/05/12	27	86.78	21	86.69	86.10	6	9,134	0.07%
2020/05/11	14	87.61	31	87.46	87.30	-17	9,661	-0.18%
2020/05/08	15	84.84	18	85.68	84.80	-3	9,777	-0.03%
2020/05/07	6	83.15	34	83.34	83.70	-28	9,807	-0.29%
2020/05/06	47	82.05	11	82.30	81.70	36	9,836	0.37%
2020/05/05	54	85.48	21	84.35	83.50	33	9,946	0.33%
2020/05/04	42	82.96	45	84.69	85.00	-3	9,910	-0.03%
2020/04/30	6	82.93	36	83.39	82.70	-30	9,851	-0.30%
2020/04/29	6	82.95	26	82.58	81.90	-20	9,859	-0.20%
2020/04/28	11	82.35	10	82.36	82.00	1	9,997	0.01%
2020/04/27	19	80.13	38	80.01	83.00	-19	9,876	-0.19%
2020/04/24	20	77.99	8	78.28	77.70	12	9,790	0.12%
2020/04/23	12	77.54	16	78.43	78.10	-4	10,157	-0.04%
2020/04/22	27	75.25	21	75.89	76.80	6	10,429	0.06%
2020/04/21	14	76.34	10	76.26	75.00	4	10,445	0.04%
2020/04/20	12	78.56	10	78.51	78.60	2	10,568	0.02%
2020/04/17	40	80.87	53	80.23	79.40	-13	10,565	-0.12%
2020/04/16	21	76.50	24	77.26	78.00	-3	10,358	-0.03%
2020/04/15	35	74.40	22	75.05	74.70	13	10,145	0.13%
2020/04/14	24	73.23	0	0.00	73.60	24	9,967	0.24%
2020/04/13	20	72.94	36	73.17	72.10	-16	9,871	-0.16%
2020/04/10	5	72.98	2	73.30	74.50	3	9,748	0.03%
2020/04/09	11	71.83	5	71.58	71.20	6	9,553	0.06%
2020/04/08	54	71.89	16	72.41	73.30	38	9,411	0.40%
2020/04/07	0	0.00	1	68.60	69.00	-1	9,184	-0.01%
2020/04/06	1	60.00	3	62.80	62.80	-2	9,159	-0.02%
2020/04/01	0	0.00	1	61.00	61.00	-1	9,162	-0.01%
2020/03/31	1	58.90	0	0.00	59.00	1	9,188	0.01%
2020/03/30	0	0.00	40	53.00	56.90	-40	9,485	-0.42%
2020/03/26	1	56.00	2	54.20	58.50	-1	9,843	-0.01%
2020/03/25	1	55.30	1	55.30	55.30	0	10,074	0.00%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/20	41	45.90	0	0.00	48.55	41	10,709	0.38%
2020/03/18	2	52.30	0	0.00	49.05	2	11,755	0.02%
2020/03/17	3	55.00	6	54.75	54.50	-3	12,081	-0.02%
2020/03/16	1	63.90	0	0.00	59.90	1	12,017	0.01%
2020/03/12	34	75.17	14	74.76	73.80	20	11,995	0.17%
2020/03/11	50	85.39	48	84.11	82.00	2	11,586	0.02%
2020/03/10	37	85.13	38	84.86	88.90	-1	11,269	-0.01%
2020/03/09	65	88.46	26	86.80	85.40	39	11,052	0.35%
2020/03/06	13	92.81	14	93.26	92.20	-1	10,805	-0.01%
2020/03/05	17	93.45	20	93.74	94.40	-3	10,694	-0.03%
2020/03/04	13	90.85	21	90.60	90.50	-8	10,369	-0.08%
2020/03/03	4	91.95	13	92.53	93.30	-9	10,123	-0.09%
2020/03/02	6	87.25	0	0.00	88.00	6	10,366	0.06%
2020/02/27	1	90.00	31	91.12	88.90	-30	10,608	-0.28%
2020/02/26	2	91.30	7	91.79	91.00	-5	10,801	-0.05%
2020/02/25	6	92.48	0	0.00	92.80	6	11,563	0.05%
2020/02/24	4	89.80	2	90.00	92.00	2	12,057	0.02%
2020/02/21	0	0.00	3	90.57	90.70	-3	12,145	-0.02%
2020/02/20	3	90.90	9	90.46	90.50	-6	12,200	-0.05%
2020/02/19	4	88.58	9	87.71	89.60	-5	12,238	-0.04%
2020/02/18	10	89.35	8	89.39	87.10	2	12,283	0.02%
2020/02/17	42	92.01	42	92.55	90.30	0	12,367	0.00%
2020/02/14	48	93.20	28	92.37	92.90	20	12,039	0.17%
2020/02/13	23	94.30	36	93.29	92.20	-13	11,828	-0.11%
2020/02/12	81	92.81	77	93.57	93.90	4	11,698	0.03%
2020/02/11	13	88.58	44	88.47	90.30	-31	11,126	-0.28%
2020/02/10	59	82.58	47	82.17	82.10	12	10,831	0.11%
2020/02/07	53	82.44	15	81.97	81.50	38	10,693	0.36%
2020/02/06	49	82.58	51	82.88	84.50	-2	10,615	-0.02%
2020/02/05	25	79.26	13	79.82	79.10	12	10,467	0.11%
2020/02/04	21	79.55	34	79.36	80.20	-13	10,441	-0.12%
2020/02/03	34	73.13	38	74.39	74.70	-4	10,361	-0.04%
2020/01/31	53	79.14	54	79.44	78.60	-1	10,724	-0.01%
2020/01/30	2	80.70	1	80.70	80.70	1	10,841	0.01%
2020/01/20	20	90.08	4	90.10	89.60	16	11,261	0.14%
2020/01/17	47	89.92	49	90.14	90.00	-2	11,488	-0.02%
2020/01/16	54	86.20	59	85.94	87.20	-5	11,434	-0.04%
2020/01/15	28	84.00	88	84.06	83.50	-60	11,303	-0.53%
2020/01/14	15	83.33	56	82.98	84.60	-41	11,542	-0.36%
2020/01/13	25	80.80	5	81.34	80.60	20	11,503	0.17%
2020/01/10	15	80.85	2	80.05	80.30	13	11,529	0.11%
2020/01/06	22	78.40	1	78.40	77.70	21	11,420	0.18%
2020/01/03	0	0.00	2	79.05	79.20	-2	11,433	-0.02%
2020/01/02	0	0.00	3	80.00	80.00	-3	11,458	-0.03%
2019/12/30	0	0.00	3	81.90	80.00	-3	11,489	-0.03%
2019/12/27	0	0.00	5	81.08	81.00	-5	11,507	-0.04%
2019/12/26	0	0.00	3	79.67	79.50	-3	11,499	-0.03%
2019/12/25	13	79.43	18	81.58	77.80	-5	11,476	-0.04%
2019/12/24	7	79.59	8	79.74	80.50	-1	11,212	-0.01%
2019/12/23	19	77.22	13	77.87	77.70	6	11,084	0.05%
2019/12/20	52	79.91	17	79.47	78.80	35	10,936	0.32%
2019/12/19	33	83.58	49	83.23	83.00	-16	10,824	-0.15%
2019/12/18	22	82.44	9	82.33	83.00	13	10,621	0.12%
2019/12/17	46	82.84	7	82.70	82.80	39	10,511	0.37%
2019/12/16	28	81.95	56	82.45	83.50	-28	10,491	-0.27%
2019/12/13	59	81.30	33	80.49	79.40	26	10,099	0.26%
2019/12/12	20	77.44	71.3	78.67	79.70	-51.3	9,473	-0.54%
2019/12/11	2	73.00	3	71.97	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	3	71.00	71.30	-3	9,143	-0.03%
2019/12/09	0	0.00	21	71.37	71.50	-21	9,189	-0.23%
2019/12/06	0	0.00	1	67.00	67.70	-1	9,155	-0.01%
2019/12/04	0	0.00	3	65.73	67.40	-3	9,452	-0.03%
2019/12/03	0	0.00	1	64.90	65.00	-1	9,504	-0.01%
2019/12/02	0	0.00	2	64.70	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	12	65.56	65.70	-12	9,726	-0.12%
2019/11/27	32	67.25	12	67.30	66.20	20	9,792	0.20%
2019/11/26	29	70.60	18	70.00	69.90	11	9,471	0.12%
2019/11/25	18	70.74	18	70.63	70.30	0	9,255	0.00%
2019/11/22	89	71.76	66	71.35	71.00	23	9,023	0.25%
2019/11/21	50	67.15	69	67.16	70.00	-19	8,275	-0.23%
2019/11/20	29	64.52	27	64.01	63.70	2	7,756	0.03%
2019/11/19	8	63.34	11	63.77	64.10	-3	7,777	-0.04%
2019/11/18	3	63.93	0	0.00	63.50	3	8,006	0.04%
2019/11/15	5	64.18	6	64.20	64.00	-1	8,002	-0.01%
2019/11/14	6	62.68	6	63.70	64.30	0	7,985	0.00%
2019/11/13	1	63.50	1	63.90	63.60	0	8,007	0.00%
2019/11/12	5	62.10	4	62.48	63.60	1	8,029	0.01%
2019/11/11	18	61.47	8	61.16	60.90	10	8,044	0.12%
2019/11/08	8	65.20	6	66.67	67.00	2	7,968	0.03%
2019/11/07	0	0.00	3	64.00	64.20	-3	7,975	-0.04%
2019/11/06	5	67.08	8	66.74	65.90	-3	8,028	-0.04%
2019/11/05	11	67.22	15	67.04	66.60	-4	8,016	-0.05%
2019/11/04	5	66.64	15	66.97	67.00	-10	8,031	-0.12%
2019/11/01	8	64.08	5	64.44	65.70	3	7,989	0.04%
2019/10/31	22	63.47	6	63.20	62.90	16	7,970	0.20%
2019/10/30	45	64.58	51	64.84	65.30	-6	7,902	-0.08%
2019/10/29	33	62.00	26	61.99	62.50	7	7,459	0.09%
2019/10/28	75	60.90	91	61.36	62.50	-16	7,213	-0.22%
2019/10/25	46	58.37	56	58.47	58.40	-10	6,847	-0.15%
2019/10/24	36	56.06	81	55.49	57.10	-45	6,622	-0.68%
2019/10/23	25	53.87	16	53.93	53.20	9	6,388	0.14%
2019/10/22	16	52.41	66	52.52	53.40	-50	6,493	-0.77%
2019/10/21	8	50.27	25	50.54	50.70	-17	6,472	-0.26%
2019/10/18	5	48.43	66	48.83	48.75	-61	6,602	-0.92%
2019/10/16	3	47.12	2	46.20	46.60	1	6,805	0.01%
2019/10/15	9	46.88	10	46.76	46.70	-1	6,832	-0.01%
2019/10/14	28	45.61	9	46.08	45.85	19	6,886	0.28%
2019/10/09	18	46.83	2	47.15	46.75	16	6,921	0.23%
2019/10/08	1	47.40	2	47.20	46.80	-1	7,248	-0.01%
2019/10/04	1	48.00	7	48.73	48.00	-6	7,409	-0.08%
2019/10/03	5	48.25	4	48.20	48.45	1	7,488	0.01%
2019/10/02	4	47.44	3	47.50	47.65	1	7,522	0.01%
2019/10/01	1	47.90	0	0.00	47.80	1	7,684	0.01%
2019/09/27	4	46.93	10	46.60	47.80	-6	7,994	-0.08%
2019/09/26	36	48.16	2	48.20	47.70	34	8,055	0.42%
2019/09/25	6	48.68	0	0.00	48.60	6	7,997	0.08%
2019/09/24	19	50.34	12	50.18	49.20	7	7,972	0.09%
2019/09/23	15	50.09	12	50.85	51.60	3	7,820	0.04%
2019/09/20	2	49.60	3	49.65	49.65	-1	7,658	-0.01%
2019/09/19	14	49.88	24	49.94	49.75	-10	7,631	-0.13%
2019/09/18	1	48.75	1	48.70	48.70	0	7,452	0.00%
2019/09/17	17	48.86	5	48.73	48.20	12	7,429	0.16%
2019/09/16	1	49.25	2	49.60	49.15	-1	7,406	-0.01%
2019/09/12	0	0.00	29	49.14	49.10	-29	7,355	-0.39%
2019/09/11	7	49.13	9	49.64	48.90	-2	7,347	-0.03%
2019/09/10	17	48.79	14	48.58	48.70	3	7,287	0.04%
2019/09/09	3	50.17	2	49.45	49.55	1	7,298	0.01%
2019/09/06	50	50.38	36	50.48	49.60	14	7,253	0.19%
2019/09/05	17	49.18	19	49.53	49.10	-2	6,993	-0.03%
2019/09/04	9	49.52	18	49.56	49.00	-9	6,930	-0.13%
2019/09/03	3	48.10	10	48.24	48.15	-7	6,843	-0.10%
2019/09/02	7	47.79	7	47.72	47.80	0	6,790	0.00%
2019/08/30	13	48.22	28	48.11	48.10	-15	6,767	-0.22%
2019/08/29	3	46.92	9	46.97	46.95	-6	6,653	-0.09%
2019/08/28	25	47.37	12	47.08	46.50	13	6,616	0.20%
2019/08/27	1	45.85	3	46.07	45.75	-2	6,507	-0.03%
2019/08/26	16	45.49	3	45.75	45.25	13	6,483	0.20%
2019/08/23	16	47.56	30	47.99	47.10	-14	6,419	-0.22%
2019/08/22	34	48.78	33	48.76	48.20	1	6,365	0.02%
2019/08/21	59	49.09	78	49.11	49.50	-19	6,219	-0.31%
2019/08/20	8	47.20	4	46.76	46.70	4	5,900	0.07%
2019/08/19	27	47.06	13	47.23	47.20	14	5,832	0.24%
2019/08/16	66	47.36	20	46.96	46.15	46	5,768	0.80%
2019/08/15	9	47.41	13	47.11	49.10	-4	5,559	-0.07%
2019/08/14	9	48.69	16	49.10	47.70	-7	5,492	-0.13%
2019/08/13	34	47.87	14	48.11	47.70	20	5,415	0.37%
2019/08/12	10	48.85	12	48.92	48.90	-2	5,341	-0.04%
2019/08/08	7	46.51	21	47.01	47.85	-14	5,247	-0.27%
2019/08/07	3	44.65	12	45.67	44.30	-9	5,122	-0.18%
2019/08/06	27	44.41	3	44.50	45.05	24	5,075	0.47%
2019/08/05	11	47.06	11	47.01	46.35	0	4,992	0.00%
2019/08/02	21	46.40	21	46.46	46.50	0	4,936	0.00%
2019/08/01	3	48.30	3	48.15	48.25	0	4,875	0.00%
2019/07/31	17	48.54	16	48.65	49.00	1	4,831	0.02%
2019/07/30	10	47.91	11	47.90	47.50	-1	4,736	-0.02%
2019/07/29	20	50.15	36	50.53	49.50	-16	4,617	-0.35%
2019/07/26	26	51.56	11	51.69	51.00	15	4,519	0.33%
2019/07/25	13	51.06	8	50.94	51.50	5	4,353	0.11%
2019/07/24	20	50.22	30	50.43	51.50	-10	4,223	-0.24%
2019/07/23	37	49.33	61	48.30	48.05	-24	3,858	-0.62%
2019/07/22	9	47.29	15	46.95	48.95	-6	3,506	-0.17%
2019/07/19	28	44.51	38	44.65	44.50	-10	3,149	-0.32%
2019/07/18	21	42.67	10	42.53	41.95	11	2,877	0.38%
2019/07/17	22	43.47	2	43.80	43.25	20	2,829	0.71%
2019/07/16	6	44.13	8	44.11	44.00	-2	2,815	-0.07%
2019/07/15	26	43.54	7	43.19	43.65	19	2,741	0.69%
2019/07/12	35	43.85	29	44.16	43.10	6	2,702	0.22%
2019/07/11	9	41.53	13	41.98	43.00	-4	2,412	-0.17%
2019/07/10	7	40.64	34	40.79	40.80	-27	2,316	-1.17%
2019/07/09	22	41.62	16	41.20	40.40	6	2,410	0.25%
2019/07/08	9	41.97	13	41.77	41.30	-4	2,324	-0.17%
2019/07/05	9	41.44	14	41.51	42.40	-5	2,310	-0.22%
2019/07/04	27	40.26	18	40.32	40.30	9	2,161	0.42%
2019/07/03	3	37.40	26	38.64	39.30	-23	1,933	-1.19%
2019/07/02	27	35.47	1	35.65	35.75	26	1,850	1.41%
2019/07/01	5	35.20	1	35.30	35.20	4	1,845	0.22%
2019/06/28	6	34.35	1	34.10	34.35	5	1,851	0.27%
2019/06/27	9	33.84	4	34.01	33.80	5	1,887	0.26%
2019/06/25	3	34.20	0	0.00	33.65	3	1,971	0.15%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	2	34.85	4	35.23	34.65	-2	2,070	-0.10%
2019/06/20	2	34.48	1	34.55	34.55	1	2,057	0.05%
2019/06/19	9	34.79	11	35.07	34.40	-2	2,078	-0.10%
2019/06/18	10	34.57	9	34.48	34.70	1	2,061	0.05%
2019/06/17	6	35.28	6	35.21	34.85	0	2,070	0.00%
2019/06/14	0	0.00	2	33.95	33.80	-2	2,016	-0.10%
2019/06/13	2	33.63	0	0.00	33.60	2	2,022	0.10%
2019/06/12	10	34.64	3	34.22	34.30	7	2,045	0.34%
2019/06/11	15	34.35	5	34.37	34.00	10	2,045	0.49%
2019/06/06	0	0.00	1	32.20	31.65	-1	1,978	-0.05%
2019/06/05	1	31.70	3	31.55	31.55	-2	1,972	-0.10%
2019/06/04	1	31.65	0	0.00	31.40	1	1,980	0.05%
2019/05/31	2	32.98	1	32.75	32.55	1	2,041	0.05%
2019/05/30	2	32.30	0	0.00	32.35	2	2,038	0.10%
2019/05/28	0	0.00	3	31.75	33.15	-3	2,048	-0.15%
2019/05/27	1	31.50	3	31.55	31.55	-2	2,075	-0.10%
2019/05/24	10	31.61	5	31.94	31.85	5	2,089	0.24%
2019/05/22	2	33.95	3	33.83	33.00	-1	2,137	-0.05%
2019/05/21	0	0.00	1	33.70	33.90	-1	2,175	-0.05%
2019/05/20	5	33.50	6	33.75	33.45	-1	2,227	-0.04%
2019/05/17	4	34.38	5	34.54	33.95	-1	2,285	-0.04%
2019/05/16	1	35.75	0	0.00	35.00	1	2,381	0.04%
2019/05/15	4	36.03	3	35.95	36.15	1	2,541	0.04%
2019/05/13	2	35.00	1	35.20	35.00	1	2,659	0.04%
2019/05/10	8	36.40	4	36.38	35.60	4	2,744	0.15%
2019/05/09	7	36.79	0	0.00	36.10	7	2,759	0.25%
2019/05/08	0	0.00	5	37.80	37.75	-5	2,768	-0.18%
2019/05/07	0	0.00	3	38.90	38.50	-3	2,814	-0.11%
2019/05/06	2	38.70	1	39.00	38.50	1	2,907	0.03%
2019/05/03	4	39.96	2	40.03	39.75	2	3,405	0.06%
2019/05/02	4	39.53	1	39.55	39.80	3	3,565	0.08%
2019/04/30	10	39.60	1	38.75	39.60	9	3,570	0.25%
2019/04/29	2	39.15	0	0.00	39.30	2	3,562	0.06%
2019/04/26	3	40.72	0	0.00	40.75	3	3,544	0.08%
2019/04/25	0	0.00	1	41.95	42.00	-1	3,523	-0.03%
2019/04/24	7	42.44	5	42.79	42.05	2	3,522	0.06%
2019/04/23	5	42.66	4	42.34	42.50	1	3,508	0.03%
2019/04/22	3	43.00	12	42.88	43.30	-9	3,497	-0.26%
2019/04/19	12	41.74	14	41.93	41.80	-2	3,463	-0.06%
2019/04/18	14	42.26	13	41.60	41.40	1	3,447	0.03%
2019/04/17	17	43.77	16	43.95	43.60	1	3,387	0.03%
2019/04/16	13	43.26	3	43.28	43.30	10	3,329	0.30%
2019/04/15	22	43.54	32	43.81	44.00	-10	3,260	-0.31%
2019/04/12	9	41.73	8	41.88	42.00	1	3,118	0.03%
2019/04/11	6	41.88	6	42.43	41.20	0	3,102	0.00%
2019/04/10	10	41.97	9	42.00	41.90	1	3,043	0.03%
2019/04/09	3	42.22	36	42.09	42.70	-33	3,017	-1.09%
2019/04/08	6	41.19	8	41.38	41.45	-2	2,915	-0.07%
2019/04/03	4	41.01	2	41.15	40.90	2	2,892	0.07%
2019/04/02	11	41.42	10	41.46	41.45	1	2,886	0.03%
2019/04/01	3	41.38	6	41.24	40.95	-3	2,858	-0.10%
2019/03/29	13	40.49	3	40.20	40.00	10	2,810	0.36%
2019/03/28	23	41.50	25	41.77	40.70	-2	2,797	-0.07%
2019/03/27	17	41.06	19	41.26	41.60	-2	2,738	-0.07%
2019/03/26	5	39.45	2	39.30	39.00	3	2,635	0.11%
2019/03/22	5	39.67	6	40.21	40.50	-1	2,641	-0.04%
2019/03/21	3	38.87	0	0.00	39.00	3	2,615	0.11%
2019/03/20	1	39.30	0	0.00	39.15	1	2,631	0.04%
2019/03/19	0	0.00	4	39.43	39.15	-4	2,632	-0.15%
2019/03/18	6	39.45	1	39.35	39.35	5	2,645	0.19%
2019/03/15	4	39.35	2	39.43	39.45	2	2,655	0.08%
2019/03/13	0	0.00	4	38.50	38.35	-4	2,674	-0.15%
2019/03/12	1	39.25	2	39.08	38.50	-1	2,703	-0.04%
2019/03/11	2	38.23	1	38.70	38.85	1	2,736	0.04%
2019/03/08	2	37.28	1	38.20	38.45	1	2,814	0.04%
2019/03/07	6	38.47	3	38.22	38.00	3	2,872	0.10%
2019/03/05	0	0.00	4	40.70	40.60	-4	2,926	-0.14%
2019/03/04	2	40.83	1	40.75	40.65	1	2,959	0.03%
2019/02/26	23	41.27	3	40.43	40.20	20	2,979	0.67%
2019/02/22	5	40.92	0	0.00	40.75	5	3,024	0.17%
2019/02/21	0	0.00	12	42.01	41.50	-12	3,023	-0.40%
2019/02/20	5	41.16	1	41.40	41.10	4	2,984	0.13%
2019/02/19	14	41.64	3	42.28	41.40	11	2,963	0.37%
2019/02/18	11	40.96	4	40.90	41.10	7	2,940	0.24%
2019/02/15	12	43.25	5	42.00	42.00	7	2,897	0.24%
2019/02/14	10	43.27	30	43.24	43.25	-20	2,836	-0.71%
2019/02/13	7	40.62	12	40.63	41.10	-5	2,698	-0.19%
2019/02/12	8	40.09	9	39.89	39.55	-1	2,629	-0.04%
2019/02/11	16	39.91	16	39.80	39.80	0	2,624	0.00%
2019/01/30	5	37.84	3	37.60	38.00	2	2,563	0.08%
2019/01/29	2	37.75	2	37.80	37.45	0	2,623	0.00%
2019/01/28	4	38.34	4	38.43	38.20	0	2,676	0.00%
2019/01/25	17	38.11	13	38.03	38.10	4	2,673	0.15%
2019/01/24	47	38.34	40	37.89	38.30	7	2,630	0.27%
2019/01/23	7	35.95	20	36.01	37.00	-13	2,159	-0.60%
2019/01/22	5	33.80	1	33.85	33.65	4	2,019	0.20%
2019/01/21	1	33.70	18	33.62	33.50	-17	2,031	-0.84%
2019/01/18	0	0.00	1	33.15	33.55	-1	2,082	-0.05%
2019/01/17	4	33.13	0	0.00	32.75	4	2,130	0.19%
2019/01/16	2	33.00	0	0.00	33.10	2	2,164	0.09%
2019/01/14	1	32.30	0	0.00	32.00	1	2,229	0.04%
2019/01/11	0	0.00	2	33.30	32.65	-2	2,273	-0.09%
2019/01/10	0	0.00	3	33.70	33.60	-3	2,281	-0.13%
2019/01/09	0	0.00	3	33.35	33.30	-3	2,315	-0.13%
2019/01/08	2	32.88	0	0.00	32.90	2	2,370	0.08%
2019/01/07	0	0.00	6	33.18	33.25	-6	2,439	-0.25%
2019/01/03	10	33.13	0	0.00	32.85	10	2,569	0.39%
2019/01/02	4	33.50	0	0.00	33.75	4	2,641	0.15%
2018/12/27	0	0.00	1	34.50	33.65	-1	2,816	-0.04%
2018/12/26	1	34.00	4	33.95	33.60	-3	2,819	-0.11%
2018/12/25	1	33.90	1	34.25	34.20	0	2,829	0.00%
2018/12/24	21	34.92	9	35.15	34.90	12	2,839	0.42%
2018/12/22	2	34.30	0	0.00	34.50	2	2,854	0.07%
2018/12/21	5	33.62	1	33.00	34.65	4	2,869	0.14%
2018/12/20	7	34.37	0	0.00	33.95	7	2,864	0.24%
2018/12/19	1	35.40	5	35.00	34.85	-4	2,869	-0.14%
2018/12/12	3	37.15	4	36.81	37.10	-1	2,975	-0.03%
2018/12/11	3	36.00	3	36.05	36.00	0	2,989	0.00%
2018/12/10	1	35.85	0	0.00	36.05	1	3,033	0.03%
2018/12/07	4	37.35	0	0.00	37.50	4	3,078	0.13%
2018/12/06	3	36.75	0	0.00	36.50	3	3,194	0.09%
2018/12/05	3	38.75	2	38.90	38.65	1	3,204	0.03%
2018/12/04	5	40.89	1	39.90	40.00	4	3,221	0.12%
2018/12/03	0	0.00	2	39.90	40.80	-2	3,242	-0.06%
2018/11/30	1	38.20	22	37.79	38.00	-21	3,177	-0.66%
2018/11/29	4	37.48	9	37.23	36.50	-5	3,152	-0.16%
2018/11/28	1	36.30	7	35.97	36.30	-6	3,150	-0.19%
2018/11/27	0	0.00	12	35.27	35.50	-12	3,147	-0.38%
2018/11/26	1	33.90	0	0.00	34.30	1	3,164	0.03%
2018/11/23	3	34.40	5	34.19	33.75	-2	3,191	-0.06%
2018/11/22	7	35.08	8	35.32	33.80	-1	3,231	-0.03%
2018/11/21	5	34.37	0	0.00	34.70	5	3,255	0.15%
2018/11/20	1	34.00	0	0.00	34.10	1	3,288	0.03%
2018/11/16	1	34.45	2	34.35	34.10	-1	3,358	-0.03%
2018/11/15	2	33.63	3	33.80	33.70	-1	3,416	-0.03%
2018/11/14	2	35.35	0	0.00	34.40	2	3,500	0.06%
2018/11/13	6	33.98	4	34.28	35.30	2	3,790	0.05%
2018/11/12	2	35.50	3	36.20	35.55	-1	3,909	-0.03%
2018/11/08	2	36.75	1	36.85	35.10	1	3,953	0.03%
2018/11/07	3	35.93	3	35.90	36.00	0	3,938	0.00%
2018/11/06	12	36.56	8	35.69	34.85	4	3,983	0.10%
2018/11/05	5	35.88	7	36.40	37.35	-2	3,980	-0.05%
2018/11/02	4	35.60	4	34.91	35.00	0	3,990	0.00%
2018/11/01	8	34.26	8	34.56	34.80	0	3,981	0.00%
2018/10/31	3	33.18	12	33.08	33.00	-9	4,014	-0.22%
2018/10/30	2	31.58	7	31.47	31.70	-5	4,161	-0.12%
2018/10/29	1	32.25	0	0.00	32.00	1	4,148	0.02%
2018/10/26	7	31.99	10	31.91	32.35	-3	4,163	-0.07%
2018/10/25	21	33.15	5	32.33	32.30	16	4,145	0.39%
2018/10/24	19	35.04	17	34.82	35.35	2	4,114	0.05%
2018/10/23	7	35.17	7	35.39	34.90	0	4,101	0.00%
2018/10/22	10	35.93	6	35.91	36.05	4	4,080	0.10%
2018/10/19	4	34.05	10	34.11	34.25	-6	4,066	-0.15%
2018/10/18	5	35.47	11	35.36	35.40	-6	4,033	-0.15%
2018/10/17	5	35.99	9	35.90	35.50	-4	4,051	-0.10%
2018/10/16	9	35.62	19	35.51	35.50	-10	4,109	-0.24%
2018/10/15	14	34.55	14	34.74	34.50	0	4,119	0.00%
2018/10/12	10	31.93	1	32.25	32.35	9	4,089	0.22%
2018/10/11	8	31.49	8	31.57	31.35	0	4,057	0.00%
2018/10/09	3	36.25	1	35.80	34.80	2	4,030	0.05%
2018/10/08	5	38.36	3	37.88	37.85	2	4,021	0.05%
2018/10/05	20	40.38	16	40.37	39.80	4	4,160	0.10%
2018/10/04	13	44.17	5	44.25	44.15	8	4,088	0.20%
2018/10/03	4	45.05	4	44.50	44.60	0	4,111	0.00%
2018/10/02	6	46.08	16	45.82	45.60	-10	4,132	-0.24%
2018/10/01	14	45.33	7	45.99	46.15	7	4,158	0.17%
2018/09/27	10	44.89	11	45.11	44.75	-1	4,267	-0.02%
2018/09/26	14	45.84	5	45.55	45.40	9	4,284	0.21%
2018/09/25	1	43.90	2	45.40	46.30	-1	4,307	-0.02%
2018/09/21	1	44.00	0	0.00	44.50	1	4,321	0.02%
2018/09/20	1	44.15	7	44.12	43.30	-6	4,336	-0.14%
2018/09/19	9	45.31	0	0.00	45.00	9	4,340	0.21%
2018/09/18	2	45.03	6	44.82	44.85	-4	4,366	-0.09%
2018/09/17	13	46.82	8	47.27	46.95	5	4,410	0.11%
2018/09/14	0	0.00	3	46.57	47.90	-3	4,438	-0.07%
2018/09/13	2	45.23	37	44.70	45.05	-35	4,433	-0.79%
2018/09/12	15	43.92	26	43.58	43.20	-11	4,445	-0.25%
2018/09/11	20	47.07	20	47.30	46.90	0	4,497	0.00%
2018/09/10	21	47.50	26	48.12	46.20	-5	4,775	-0.10%
2018/09/07	9	49.46	9	49.21	49.25	0	4,878	0.00%
2018/09/06	18	50.88	0	0.00	50.50	18	4,877	0.37%
2018/09/05	2	52.10	6	51.82	51.40	-4	4,910	-0.08%
2018/09/04	4	52.35	21	51.67	51.90	-17	4,927	-0.34%
2018/09/03	18	49.85	1	51.90	49.80	17	4,920	0.35%
2018/08/31	19	51.03	43	50.52	51.40	-24	4,944	-0.49%
2018/08/30	7	51.04	3	51.20	50.50	4	5,026	0.08%
2018/08/29	16	51.13	6	50.97	50.80	10	5,096	0.20%
2018/08/28	21	50.45	29	50.63	50.70	-8	5,122	-0.16%
2018/08/27	4	47.60	5	47.62	48.45	-1	5,167	-0.02%
2018/08/24	18	46.86	14	46.88	47.05	4	5,223	0.08%
2018/08/23	6	46.18	8	46.71	47.60	-2	5,431	-0.04%
2018/08/22	6	46.68	8	47.05	46.95	-2	5,505	-0.04%
2018/08/21	6	46.14	12	45.97	46.50	-6	5,605	-0.11%
2018/08/20	43	45.47	21	46.14	44.60	22	5,688	0.39%
2018/08/17	24	53.69	5	51.86	49.20	19	5,577	0.34%
2018/08/16	7	54.76	5	54.90	54.60	2	5,737	0.03%
2018/08/15	13	55.58	10	55.58	55.30	3	5,824	0.05%
2018/08/14	16	56.04	14	56.01	56.70	2	6,281	0.03%
2018/08/13	13	55.90	8	55.73	55.90	5	6,524	0.08%
2018/08/10	42	59.67	16	58.67	58.20	26	6,505	0.40%
2018/08/09	7	61.67	13	61.72	61.00	-6	6,484	-0.09%
2018/08/08	22	60.15	15	60.63	60.10	7	6,496	0.11%
2018/08/07	17	59.89	46	59.99	60.60	-29	6,623	-0.44%
2018/08/06	14	55.94	12	56.52	59.20	2	6,601	0.03%
2018/08/03	6	60.15	16	60.33	60.10	-10	6,480	-0.15%
2018/08/02	11	60.21	13	60.56	59.80	-2	6,568	-0.03%
2018/08/01	11	59.82	10	60.10	60.30	1	6,598	0.02%
2018/07/31	2	58.80	1	57.70	59.30	1	6,607	0.02%
2018/07/30	1	59.60	5	58.00	57.70	-4	6,648	-0.06%
2018/07/27	6	59.05	7	59.30	59.60	-1	6,701	-0.01%
2018/07/26	8	59.40	7	59.31	58.80	1	6,753	0.01%
2018/07/25	7	59.23	7	59.66	58.90	0	6,821	0.00%
2018/07/24	5	58.84	3	58.90	59.60	2	6,847	0.03%
2018/07/23	2	58.40	2	59.00	58.20	0	6,874	0.00%
2018/07/20	39	64.00	10	63.74	63.40	29	6,858	0.42%
2018/07/19	8	63.76	5	64.30	63.00	3	6,858	0.04%
2018/07/18	9	63.16	11	63.55	62.80	-2	6,915	-0.03%
2018/07/17	2	63.60	5	63.50	62.80	-3	6,945	-0.04%
2018/07/16	7	62.91	8	63.35	63.00	-1	6,935	-0.01%
2018/07/13	37	63.46	42	64.15	63.80	-5	6,892	-0.07%
2018/07/12	3	59.30	2	59.25	59.80	1	6,751	0.01%
2018/07/11	4	57.65	4	58.05	58.10	0	6,782	0.00%
2018/07/10	7	56.64	10	56.76	57.50	-3	6,794	-0.04%
2018/07/09	4	55.05	4	55.30	55.20	0	6,819	0.00%
2018/07/06	28	55.30	22	54.87	54.30	6	6,863	0.09%
2018/07/05	13	58.70	16	59.00	57.60	-3	6,871	-0.04%
2018/07/04	4	58.80	2	59.00	58.60	2	6,896	0.03%
2018/07/03	32	60.43	26	59.57	58.50	6	6,918	0.09%
2018/07/02	22	60.59	23	60.89	61.00	-1	6,962	-0.01%
2018/06/29	17	59.59	16	60.29	60.80	1	6,971	0.01%
2018/06/28	5	57.84	2	57.70	58.00	3	6,950	0.04%
2018/06/27	21	60.10	20	59.18	58.80	1	6,970	0.01%
2018/06/26	5	59.74	4	59.70	60.00	1	6,948	0.01%
2018/06/25	14	61.60	9	60.89	60.90	5	6,964	0.07%
2018/06/22	4	63.45	4	63.83	63.00	0	7,101	0.00%
2018/06/21	25	65.16	22	65.29	65.30	3	7,276	0.04%
2018/06/20	24	63.36	28	62.81	64.10	-4	7,278	-0.05%
2018/06/19	7	65.29	6	64.77	64.30	1	7,169	0.01%
2018/06/15	22	71.81	23	72.01	71.40	-1	6,933	-0.01%
2018/06/14	12	69.88	19	70.49	70.40	-7	6,884	-0.10%
2018/06/13	17	69.92	6	70.63	69.20	11	6,928	0.16%
2018/06/12	7	70.67	10	70.86	70.50	-3	7,086	-0.04%
2018/06/11	23	71.03	3	70.90	70.10	20	7,271	0.28%
2018/06/08	17	71.75	27	71.56	71.50	-10	7,345	-0.14%
2018/06/07	27	73.99	24	74.51	72.90	3	7,612	0.04%
2018/06/06	13	73.25	20	73.47	73.00	-7	7,774	-0.09%
2018/06/05	11	72.75	6	72.70	72.10	5	7,830	0.06%
2018/06/04	19	72.68	11	73.09	72.70	8	7,807	0.10%
2018/06/01	25	71.27	17	70.49	70.10	8	7,751	0.10%
2018/05/31	31	73.40	18	73.66	70.90	13	7,704	0.17%
2018/05/30	18	72.88	20	72.96	73.00	-2	7,571	-0.03%
2018/05/29	14	76.47	20	76.23	74.90	-6	7,497	-0.08%
2018/05/28	11	75.11	21	75.69	75.10	-10	7,378	-0.14%
2018/05/25	18	74.19	4	74.40	73.20	14	7,271	0.19%
2018/05/24	27	74.53	68	74.53	73.80	-41	7,205	-0.57%
2018/05/23	24	71.55	22	71.61	70.70	2	7,078	0.03%
2018/05/22	65	72.00	41	72.31	72.20	24	7,194	0.33%
2018/05/21	9	67.51	52	68.38	69.40	-43	6,877	-0.63%
2018/05/18	7	63.57	4	64.10	63.10	3	6,979	0.04%
2018/05/17	12	66.41	12	66.69	65.30	0	6,951	0.00%
2018/05/16	15	66.55	10	66.40	66.40	5	7,154	0.07%
2018/05/15	11	65.38	35	65.73	67.00	-24	7,358	-0.33%
2018/05/14	6	62.75	15	63.61	63.40	-9	7,452	-0.12%
2018/05/11	19	63.79	5	63.74	62.30	14	7,482	0.19%
2018/05/10	6	62.67	13	63.55	64.50	-7	7,516	-0.09%
2018/05/09	16	61.39	22	62.38	61.90	-6	7,592	-0.08%
2018/05/08	4	61.75	2	62.30	61.40	2	7,650	0.03%
2018/05/07	3	61.97	7	62.46	62.90	-4	7,823	-0.05%
2018/05/04	8	60.96	8	61.11	61.50	0	7,886	0.00%
2018/05/03	10	60.08	10	60.04	59.50	0	7,912	0.00%
2018/05/02	13	59.32	11	59.63	60.40	2	8,047	0.02%
2018/04/30	3	56.70	4	56.20	57.90	-1	8,141	-0.01%
2018/04/27	11	54.51	8	54.39	54.90	3	8,263	0.04%
2018/04/26	7	55.76	4	54.75	53.70	3	8,558	0.04%
2018/04/25	11	56.55	14	56.09	57.10	-3	8,678	-0.03%
2018/04/24	11	56.45	12	56.64	56.00	-1	8,806	-0.01%
2018/04/23	24	61.24	22	59.86	59.20	2	9,012	0.02%
2018/04/20	5	60.90	1	61.50	62.10	4	9,165	0.04%
2018/04/19	6	61.75	3	61.93	61.90	3	9,529	0.03%
2018/04/18	6	60.88	7	61.17	61.20	-1	9,643	-0.01%
2018/04/17	10	60.99	12	61.16	60.70	-2	9,895	-0.02%
2018/04/16	2	64.10	3	64.17	63.30	-1	10,093	-0.01%
2018/04/13	5	63.68	1	63.10	63.50	4	10,590	0.04%
2018/04/12	6	61.87	21	61.40	62.40	-15	10,774	-0.14%
2018/04/11	17	62.65	7	61.34	61.10	10	10,948	0.09%
2018/04/10	5	63.64	3	63.60	63.00	2	11,167	0.02%
2018/04/09	3	63.07	1	63.20	62.70	2	11,366	0.02%
2018/04/03	5	64.14	31	64.26	64.10	-26	11,541	-0.23%
2018/04/02	1	66.40	17	66.60	66.30	-16	11,640	-0.14%
2018/03/31	12	66.76	11	66.22	66.20	1	11,838	0.01%
2018/03/30	7	67.64	4	68.33	66.20	3	11,981	0.03%
2018/03/29	6	67.42	9	67.10	67.00	-3	12,188	-0.02%
2018/03/28	26	68.42	15	67.69	66.20	11	12,285	0.09%
2018/03/27	59	71.21	19	70.85	68.40	40	12,524	0.32%
2018/03/26	17	68.79	30	69.38	70.60	-13	12,551	-0.10%
2018/03/23	4	63.58	48	62.34	65.70	-44	12,542	-0.35%
2018/03/22	13	67.22	14	67.02	66.10	-1	12,725	-0.01%
2018/03/21	12	68.35	8	68.41	67.80	4	12,931	0.03%
2018/03/20	14	66.97	40	67.26	67.20	-26	13,239	-0.20%
2018/03/19	12	70.64	5	70.62	69.00	7	13,717	0.05%
2018/03/16	13	70.18	41	70.28	70.30	-28	13,950	-0.20%
2018/03/15	40	70.93	34	71.17	71.20	6	14,241	0.04%
2018/03/14	11	67.98	12	68.01	68.90	-1	14,539	-0.01%
2018/03/13	62	67.66	34	68.04	68.00	28	14,988	0.19%
2018/03/12	35	64.95	27	64.00	65.60	8	15,185	0.05%
2018/03/09	18	60.14	12	60.22	59.70	6	15,259	0.04%
2018/03/08	4	58.78	6	58.82	58.40	-2	15,516	-0.01%
2018/03/07	30	58.45	8	58.81	58.00	22	15,768	0.14%
2018/03/06	5	57.60	9	57.96	58.00	-4	16,338	-0.02%
2018/03/05	16	58.52	20	57.17	56.80	-4	16,639	-0.02%
2018/03/02	6	57.63	6	57.90	58.20	0	17,129	0.00%
2018/03/01	7	57.11	21	56.90	57.50	-14	17,425	-0.08%
2018/02/27	9	58.02	7	57.87	57.20	2	17,791	0.01%
2018/02/26	18	57.67	20	57.96	56.90	-2	17,987	-0.01%
2018/02/23	52	59.13	23	59.13	58.70	29	18,280	0.16%
2018/02/22	34	56.58	46	55.77	56.80	-12	18,695	-0.06%
2018/02/21	11	53.58	20	53.56	53.40	-9	18,942	-0.05%
2018/02/12	41	53.05	13	52.98	51.60	28	19,135	0.15%
2018/02/09	7	57.30	0	0.00	57.30	7	19,299	0.04%
2018/02/08	22	64.79	15	63.73	63.60	7	19,581	0.04%
2018/02/07	41	68.07	30	68.05	64.50	11	19,761	0.06%
2018/02/06	14	68.36	5	67.80	67.60	9	19,925	0.05%
2018/02/05	13	74.73	6	74.83	75.10	7	19,735	0.04%
2018/02/02	8	77.95	18	78.01	78.00	-10	19,966	-0.05%
2018/02/01	10	77.97	15	78.28	77.50	-5	20,568	-0.02%
2018/01/31	5	76.78	15	76.72	77.50	-10	21,135	-0.05%
2018/01/30	27	76.87	23	77.04	75.60	4	21,137	0.02%
2018/01/29	11	76.36	13	76.78	76.00	-2	21,218	-0.01%
2018/01/26	6	74.88	25	74.22	75.00	-19	21,171	-0.09%
2018/01/25	62	77.95	28	75.75	75.00	34	21,192	0.16%
2018/01/24	22	75.84	16	75.10	77.30	6	21,410	0.03%
2018/01/23	43	76.28	41	76.35	75.50	2	21,282	0.01%
2018/01/22	47	76.43	66	77.09	76.00	-19	21,229	-0.09%
2018/01/19	35	79.99	44	80.13	79.60	-9	21,023	-0.04%
2018/01/18	31	79.91	20	80.02	78.70	11	20,894	0.05%
2018/01/17	53	80.17	73	78.19	78.70	-20	20,796	-0.10%
2018/01/16	25	79.13	15	79.41	78.30	10	20,598	0.05%
2018/01/15	19	77.49	24	77.27	80.10	-5	20,533	-0.02%
2018/01/12	71	73.42	19	73.35	73.50	52	20,312	0.26%
2018/01/11	35	73.40	61	74.27	72.70	-26	20,526	-0.13%
2018/01/10	26	71.68	20	71.90	71.00	6	20,382	0.03%
2018/01/09	79	77.17	37	75.52	73.60	42	20,314	0.21%
2018/01/08	35	82.58	18	82.27	80.80	17	19,997	0.09%
2018/01/05	23	84.93	22	84.77	84.30	1	20,234	0.00%
2018/01/04	17	82.91	43	83.35	83.70	-26	20,093	-0.13%
2018/01/03	28	81.45	23	81.50	80.70	5	19,829	0.03%
2018/01/02	30	80.31	22	80.01	79.90	8	19,745	0.04%