世界 (5347)-元富-松德券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1079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

世界 (5347)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	10.1	93.11	6.7	92.47	92.80	3.3	14,275	0.02%
2024/05/02	4.8	93.09	18.4	92.24	93.90	-13.6	14,054	-0.10%
2024/04/30	4.7	86.47	15.6	87.26	86.00	-11	13,191	-0.08%
2024/04/29	16.9	86.59	10.4	86.22	88.60	6.6	13,068	0.05%
2024/04/25	0.2	83.60	0	84.60	83.30	0.1	13,003	0.00%
2024/04/24	1	83.10	2	85.15	85.40	-1	13,050	-0.01%
2024/04/19	7	81.77	1	81.90	81.20	6	12,842	0.05%
2024/04/18	1	86.20	7.3	86.04	86.30	-6.3	12,613	-0.05%
2024/04/17	1.3	83.85	7.5	84.83	84.70	-6.2	12,497	-0.05%
2024/04/16	2.5	82.78	5.5	82.68	83.10	-3	12,400	-0.02%
2024/04/15	6	85.60	0	0.00	84.90	6	12,279	0.05%
2024/04/12	1.7	88.03	4.4	88.07	87.70	-2.7	12,146	-0.02%
2024/04/11	9.4	86.66	9	87.00	88.00	0.4	12,086	0.00%
2024/04/10	2	86.85	1.7	87.56	86.90	0.3	11,971	0.00%
2024/04/09	2.6	86.71	3.9	87.31	87.10	-1.2	11,937	-0.01%
2024/04/08	3	85.51	2.2	85.52	86.10	0.8	11,879	0.01%
2024/04/03	0	0.00	2.1	84.49	85.00	-2.1	11,878	-0.02%
2024/04/02	0.1	85.49	0	0.00	84.80	0.1	11,948	0.00%
2024/04/01	6.1	84.84	3.2	85.29	84.60	2.9	12,193	0.02%
2024/03/29	3.3	84.67	5.7	85.95	85.50	-2.3	12,083	-0.02%
2024/03/28	2.7	86.10	2.6	85.84	84.80	0.1	11,766	0.00%
2024/03/27	2.3	85.48	1	84.80	86.20	1.3	11,713	0.01%
2024/03/26	3.4	85.48	4	86.40	85.10	-0.6	11,645	-0.01%
2024/03/25	2.1	86.34	13.2	86.27	86.30	-11.1	11,427	-0.10%
2024/03/22	5	89.82	5.6	88.55	87.90	-0.6	11,365	-0.01%
2024/03/21	3.8	90.18	7.3	90.12	89.80	-3.5	10,946	-0.03%
2024/03/20	17.3	90.46	36.3	89.69	89.70	-19	10,714	-0.18%
2024/03/19	16.8	89.15	20.9	88.38	90.80	-4.2	10,121	-0.04%
2024/03/18	13.7	85.27	8.5	85.20	84.80	5.1	9,386	0.05%
2024/03/15	5.3	83.88	1.4	83.82	83.90	3.9	9,116	0.04%
2024/03/14	4.5	82.22	2.3	82.49	82.40	2.2	8,838	0.03%
2024/03/13	13	84.00	89.2	83.55	82.70	-76.2	8,627	-0.88%
2024/03/12	24.4	78.75	32.7	78.80	81.20	-8.3	7,739	-0.11%
2024/03/11	4.3	73.60	10.4	73.82	73.90	-6.1	7,115	-0.09%
2024/03/08	38.2	75.10	28.4	74.32	74.20	9.9	7,449	0.13%
2024/03/07	1	73.40	0.1	73.10	73.10	0.9	7,395	0.01%
2024/03/06	1	72.01	10	72.50	72.80	-9	7,738	-0.12%
2024/03/05	0	0.00	0.7	73.29	72.60	-0.7	8,252	-0.01%
2024/03/04	0.8	73.31	2.1	73.45	73.50	-1.3	8,703	-0.02%
2024/03/01	2.1	72.91	0	0.00	72.60	2.1	9,179	0.02%
2024/02/29	7.2	71.75	7.3	71.74	72.20	-0.1	9,902	0.00%
2024/02/27	3.5	72.59	0.1	72.70	72.00	3.4	10,878	0.03%
2024/02/26	2.1	72.65	2	72.70	72.20	0.1	11,785	0.00%
2024/02/23	2	73.15	0	0.00	72.90	2	12,337	0.02%
2024/02/22	4	73.90	0	0.00	73.80	4	12,910	0.03%
2024/02/21	1.1	73.52	0	0.00	73.50	1.1	13,364	0.01%
2024/02/20	1.1	74.99	0.1	75.10	74.30	0.9	13,533	0.01%
2024/02/19	3.2	75.09	3.5	74.77	75.30	-0.2	13,646	0.00%
2024/02/16	7.7	74.63	3	74.93	74.80	4.7	13,746	0.03%
2024/02/15	1.1	73.41	7.8	74.59	73.90	-6.8	13,852	-0.05%
2024/02/05	3.8	73.08	9.2	73.17	73.50	-5.3	13,811	-0.04%
2024/02/02	16.2	73.00	3.1	73.74	72.60	13.1	13,767	0.10%
2024/02/01	13.2	72.51	10.4	73.05	72.50	2.8	14,010	0.02%
2024/01/31	7.4	72.66	7	73.30	73.50	0.4	14,280	0.00%
2024/01/30	6	73.78	1	73.60	73.10	5	14,228	0.04%
2024/01/26	2	75.15	5.1	75.77	74.80	-3.1	14,319	-0.02%
2024/01/25	5.1	75.60	6.1	76.05	76.30	-0.9	14,328	-0.01%
2024/01/24	5	74.40	2.5	74.64	75.00	2.5	14,305	0.02%
2024/01/23	3.5	74.44	8	74.35	74.90	-4.5	14,351	-0.03%
2024/01/22	1	74.60	8.6	74.72	73.50	-7.6	14,345	-0.05%
2024/01/19	7.4	75.00	40	75.23	74.40	-32.6	14,281	-0.23%
2024/01/18	14	72.89	1	73.30	72.70	13	14,140	0.09%
2024/01/17	8.2	73.44	1	73.60	73.90	7.2	14,076	0.05%
2024/01/16	44.2	76.02	3	76.10	76.00	41.2	13,957	0.29%
2024/01/15	0	0.00	2	78.10	77.80	-2	13,883	-0.01%
2024/01/12	5.1	78.18	3	78.00	77.50	2.1	13,946	0.02%
2024/01/11	1	79.20	2.8	79.08	79.40	-1.8	13,921	-0.01%
2024/01/10	2	78.91	4	78.93	79.10	-2	14,007	-0.01%
2024/01/09	0.1	78.50	1.1	78.57	78.60	-1.1	14,064	-0.01%
2024/01/08	1.1	78.97	1.3	78.49	78.10	-0.2	14,142	0.00%
2024/01/05	0.3	79.40	1	79.50	78.60	-0.7	14,333	0.00%
2024/01/04	1.1	78.03	3	78.13	78.50	-1.9	14,439	-0.01%
2024/01/03	3.2	77.96	1.2	78.31	78.30	2	14,488	0.01%
2024/01/02	5.4	80.00	9.9	81.34	79.70	-4.5	14,447	-0.03%
2023/12/29	4.5	81.22	6.2	81.15	81.50	-1.7	14,443	-0.01%
2023/12/28	8.4	81.02	1.9	81.19	81.10	6.5	14,403	0.04%
2023/12/27	24	80.21	8.3	80.07	81.00	15.7	14,295	0.11%
2023/12/26	0	78.20	0	0.00	78.50	0	14,049	0.00%
2023/12/25	2.2	78.20	1.2	78.20	78.00	1	14,090	0.01%
2023/12/22	2.2	78.00	2	77.95	78.20	0.2	14,148	0.00%
2023/12/21	1	77.40	0.9	77.77	77.40	0.1	14,130	0.00%
2023/12/20	2	78.04	2	78.20	78.20	0	14,140	0.00%
2023/12/19	6	77.03	1	76.90	77.20	5	14,108	0.04%
2023/12/18	1	78.30	0	0.00	78.90	1	13,998	0.01%
2023/12/15	1	79.80	0.6	80.00	79.80	0.4	13,984	0.00%
2023/12/14	2.1	79.80	8	79.65	80.00	-6	13,921	-0.04%
2023/12/13	0.6	80.10	3.1	79.97	79.40	-2.5	13,861	-0.02%
2023/12/12	2	79.10	0	0.00	79.60	2	13,775	0.01%
2023/12/11	3	78.67	1.9	78.99	78.60	1.1	13,729	0.01%
2023/12/08	3.9	78.78	4	78.80	78.70	-0.1	13,717	0.00%
2023/12/07	4	77.88	5	78.08	77.70	-1	13,677	-0.01%
2023/12/06	10.1	78.42	2	78.05	77.50	8.1	13,573	0.06%
2023/12/05	15.1	78.04	2.7	80.80	77.80	12.4	13,430	0.09%
2023/12/04	4.7	81.04	5.3	80.85	80.90	-0.5	13,054	0.00%
2023/12/01	9	78.71	4	79.10	78.90	5	12,759	0.04%
2023/11/30	2	80.15	0.4	80.53	79.80	1.6	12,367	0.01%
2023/11/29	3.4	80.41	5.2	81.04	79.50	-1.8	11,940	-0.01%
2023/11/28	12.1	80.15	4.1	80.33	79.10	8.1	11,527	0.07%
2023/11/27	18.1	81.77	5.4	82.82	79.70	12.7	11,025	0.12%
2023/11/24	6.6	86.59	11.4	86.37	85.50	-4.8	10,300	-0.05%
2023/11/23	11.3	83.67	3.5	83.32	83.40	7.8	9,265	0.08%
2023/11/22	1.3	81.73	34.5	80.37	81.10	-33.2	8,342	-0.40%
2023/11/21	17.2	79.43	29.8	79.64	78.70	-12.5	7,853	-0.16%
2023/11/20	14.2	77.77	25.7	77.09	78.00	-11.5	7,333	-0.16%
2023/11/17	4.3	73.49	6.6	73.71	73.80	-2.4	6,902	-0.03%
2023/11/16	5.7	72.02	5	71.93	72.90	0.8	6,770	0.01%
2023/11/15	3.8	71.50	5.3	71.42	71.60	-1.5	6,740	-0.02%
2023/11/14	9.3	69.81	4	70.43	71.20	5.3	6,718	0.08%
2023/11/13	1	68.90	0.3	68.80	68.90	0.7	6,563	0.01%
2023/11/10	0.3	68.10	1	68.10	68.10	-0.7	6,522	-0.01%
2023/11/09	9.8	68.12	4	67.90	67.50	5.8	6,437	0.09%
2023/11/08	5.3	68.86	3	69.80	69.70	2.3	6,160	0.04%
2023/11/07	4	72.95	3.3	73.35	72.70	0.7	5,856	0.01%
2023/11/06	3.3	72.81	0.2	73.10	73.10	3.1	5,914	0.05%
2023/11/03	1.1	71.63	0.6	72.20	72.20	0.5	5,838	0.01%
2023/11/02	0.6	72.30	7.1	72.74	72.90	-6.6	5,827	-0.11%
2023/11/01	0.1	71.40	2	71.40	71.60	-1.9	5,822	-0.03%
2023/10/31	2	69.90	0	0.00	70.10	2	5,846	0.03%
2023/10/30	1.2	70.38	0.9	71.50	70.40	0.3	5,916	0.01%
2023/10/27	1.9	72.15	2	72.60	71.80	-0.1	5,922	0.00%
2023/10/26	11.1	71.96	2.1	72.61	71.30	9	5,970	0.15%
2023/10/25	1.1	73.60	1.6	73.60	74.40	-0.5	5,918	-0.01%
2023/10/24	3.6	73.10	6.1	74.50	72.80	-2.5	5,896	-0.04%
2023/10/23	5.1	73.01	0.1	74.40	73.00	5	5,894	0.08%
2023/10/20	2.1	73.33	4.3	73.93	73.60	-2.2	5,910	-0.04%
2023/10/19	1.3	73.81	0.6	74.01	74.50	0.7	5,914	0.01%
2023/10/18	5.1	74.59	3.6	74.61	74.00	1.5	5,959	0.03%
2023/10/17	1.8	74.86	2	74.90	74.50	-0.2	5,934	0.00%
2023/10/16	10	73.56	8.4	74.32	72.70	1.6	5,903	0.03%
2023/10/13	11.4	75.16	25.9	75.20	75.40	-14.5	5,828	-0.25%
2023/10/12	12.9	72.69	8.1	72.83	74.20	4.8	5,629	0.09%
2023/10/11	1.1	70.76	4	71.20	70.80	-2.9	5,533	-0.05%
2023/10/06	3	71.00	9.6	71.24	70.70	-6.6	5,485	-0.12%
2023/10/05	7.6	71.59	6	71.42	71.90	1.5	5,494	0.03%
2023/10/04	1	69.33	4	69.70	70.00	-3	5,403	-0.06%
2023/10/02	0	0.00	1	69.00	69.10	-1	5,492	-0.02%
2023/09/28	0	68.40	0	0.00	68.00	0	5,533	0.00%
2023/09/27	3.9	67.52	2	67.95	67.80	1.9	5,594	0.03%
2023/09/26	2	68.40	2	68.10	68.00	0	5,588	0.00%
2023/09/25	1	69.60	0	0.00	69.50	1	5,608	0.02%
2023/09/22	2.3	68.80	0	0.00	69.00	2.3	5,638	0.04%
2023/09/21	0	0.00	1	69.40	69.60	-1	5,642	-0.02%
2023/09/20	3.2	69.44	1	70.80	69.30	2.2	5,655	0.04%
2023/09/19	4	70.65	0	0.00	70.40	4	5,661	0.07%
2023/09/18	0.1	71.51	0	0.00	71.20	0.1	5,684	0.00%
2023/09/14	1	71.70	3.6	71.84	71.80	-2.6	5,719	-0.05%
2023/09/13	5.6	71.53	5	71.66	71.40	0.6	5,692	0.01%
2023/09/12	1	69.97	8	70.81	71.30	-7	5,705	-0.12%
2023/09/11	2	68.80	0	0.00	68.90	2	5,652	0.04%
2023/09/08	9.2	69.26	0	0.00	69.20	9.2	5,650	0.16%
2023/09/07	1	69.80	4	70.33	69.90	-3	5,671	-0.05%
2023/09/05	4	70.33	0.9	70.40	70.50	3.1	5,616	0.06%
2023/09/04	10.9	70.05	9	71.11	70.80	1.9	5,597	0.03%
2023/09/01	11	68.98	1	69.10	69.60	10	5,535	0.18%
2023/08/31	4	68.73	0	0.00	68.30	4	5,478	0.07%
2023/08/30	3.1	68.97	3	69.17	69.20	0.1	5,435	0.00%
2023/08/29	1	68.60	2.1	68.67	68.50	-1.2	5,443	-0.02%
2023/08/28	5.3	68.81	5	68.80	68.30	0.3	5,436	0.01%
2023/08/25	7	67.61	1	67.98	67.80	6	5,384	0.11%
2023/08/24	6	69.15	0	0.00	68.80	6	5,302	0.11%
2023/08/23	1	68.60	2	68.40	68.40	-1	5,261	-0.02%
2023/08/22	5	68.46	1	68.40	68.50	4	5,304	0.08%
2023/08/21	8	69.31	0	0.00	68.70	8	5,228	0.15%
2023/08/18	1	70.30	0.3	71.30	70.40	0.7	5,102	0.01%
2023/08/17	0.3	70.90	0	0.00	71.30	0.3	4,993	0.01%
2023/08/16	1	71.00	1	70.90	71.20	0	4,970	0.00%
2023/08/15	1	71.80	1	72.80	71.80	0	4,949	0.00%
2023/08/14	2	71.90	2	72.00	72.00	0	4,985	0.00%
2023/08/11	2.2	72.67	0	0.00	72.60	2.2	4,947	0.04%
2023/08/10	5	73.26	2	73.75	74.00	3	4,956	0.06%
2023/08/09	1	74.10	1	74.70	74.30	0	4,846	0.00%
2023/08/08	3	74.77	0.1	76.40	74.60	2.9	4,848	0.06%
2023/08/07	1.1	75.12	1	76.60	75.80	0.1	4,785	0.00%
2023/08/04	1	75.40	0	0.00	75.50	1	4,756	0.02%
2023/08/02	5	76.46	0.8	76.90	75.70	4.2	4,685	0.09%
2023/08/01	0.8	78.50	3	78.37	78.40	-2.2	4,539	-0.05%
2023/07/31	1	76.60	1	77.15	77.30	0	4,481	0.00%
2023/07/28	2	77.32	0	0.00	77.20	2	4,496	0.04%
2023/07/27	1	76.50	1	76.70	76.70	0	4,521	0.00%
2023/07/26	1.2	76.21	0	0.00	75.60	1.2	4,515	0.03%
2023/07/25	21	77.31	0	0.00	77.00	21	4,505	0.47%
2023/07/24	12	77.32	0	0.00	77.60	12	4,472	0.27%
2023/07/21	4.2	77.82	2	78.50	78.00	2.2	4,464	0.05%
2023/07/20	2	79.35	2	80.25	80.20	0	4,399	0.00%
2023/07/19	3	80.10	1	81.80	80.00	2	4,371	0.05%
2023/07/18	2	80.95	0	0.00	80.80	2	4,387	0.05%
2023/07/17	1	80.50	2.3	81.34	81.30	-1.3	4,426	-0.03%
2023/07/14	1.3	81.02	3	81.20	80.80	-1.7	4,500	-0.04%
2023/07/13	2	79.15	0	0.00	79.70	2	4,465	0.04%
2023/07/12	3	80.17	1.2	80.50	80.00	1.8	4,442	0.04%
2023/07/11	2.2	80.55	2	81.25	81.60	0.2	4,422	0.00%
2023/07/10	2	80.56	0	0.00	80.00	2	4,428	0.05%
2023/07/07	8.1	81.30	0	0.00	80.50	8.1	4,407	0.18%
2023/07/06	7	82.40	1	83.40	83.50	6	4,317	0.14%
2023/07/05	6	84.17	3.5	84.40	83.70	2.6	4,229	0.06%
2023/07/04	13.5	87.77	0	0.00	88.30	13.5	4,126	0.33%
2023/07/03	3	88.03	3.4	88.82	87.70	-0.4	4,090	-0.01%
2023/06/30	1.4	87.68	4	88.05	88.00	-2.6	4,064	-0.06%
2023/06/29	2	86.20	0	0.00	86.10	2	4,041	0.05%
2023/06/28	2	87.10	0	0.00	86.20	2	4,087	0.05%
2023/06/27	3	86.93	0	87.70	87.00	3	4,096	0.07%
2023/06/26	3	87.46	1	88.60	87.00	2	4,165	0.05%
2023/06/21	1	88.20	1	88.90	88.20	0	4,186	0.00%
2023/06/20	4	88.58	0.8	89.40	88.10	3.2	4,293	0.07%
2023/06/19	6.8	90.22	0	0.00	89.30	6.8	4,273	0.16%
2023/06/16	1.1	91.06	1	91.62	90.30	0.1	4,285	0.00%
2023/06/15	1.1	93.02	0.2	93.34	92.90	0.8	4,260	0.02%
2023/06/14	0.2	93.00	2.8	92.96	92.90	-2.5	4,374	-0.06%
2023/06/13	0.8	94.00	9.3	93.62	92.50	-8.5	4,360	-0.20%
2023/06/12	9.3	93.57	0	0.00	93.00	9.3	4,330	0.21%
2023/06/09	1	93.70	4.2	93.39	93.40	-3.2	4,346	-0.07%
2023/06/08	1	93.40	4.7	93.34	93.00	-3.7	4,341	-0.09%
2023/06/07	9	93.81	2	93.35	94.80	7	4,381	0.16%
2023/06/06	3	91.26	0.6	92.08	91.30	2.4	4,377	0.06%
2023/06/05	0.6	91.82	1	92.90	92.70	-0.4	4,373	-0.01%
2023/06/02	4	90.58	4	91.40	91.90	0	4,363	0.00%
2023/06/01	0	0.00	10.8	91.98	91.60	-10.8	4,368	-0.25%
2023/05/31	0	0.00	1.3	93.31	92.90	-1.3	4,405	-0.03%
2023/05/30	1.3	93.63	2.8	93.40	93.80	-1.5	4,393	-0.03%
2023/05/29	6.1	94.51	12.1	94.85	94.10	-6	4,419	-0.14%
2023/05/26	23.6	93.63	4	93.00	92.80	19.5	4,503	0.43%
2023/05/25	0	0.00	0	91.00	90.40	0	4,492	0.00%
2023/05/24	1	90.30	2.1	90.54	90.20	-1.1	4,683	-0.02%
2023/05/23	2.1	90.05	1	90.40	90.00	1.1	4,803	0.02%
2023/05/22	1	89.30	0	0.00	89.50	1	4,825	0.02%
2023/05/19	0	0.00	4.4	90.54	89.80	-4.4	4,853	-0.09%
2023/05/18	2.4	91.16	1.9	91.31	90.80	0.6	4,914	0.01%
2023/05/17	0.9	90.46	2.2	90.07	90.20	-1.4	5,066	-0.03%
2023/05/16	2.2	90.95	1.5	90.86	90.30	0.7	5,100	0.01%
2023/05/15	0.5	89.37	0.5	89.70	90.00	0.1	5,183	0.00%
2023/05/12	0.4	89.70	0	89.90	90.00	0.3	5,345	0.01%
2023/05/11	0	89.87	3	90.00	90.00	-3	5,359	-0.06%
2023/05/10	1	88.90	0.4	89.90	89.20	0.6	5,463	0.01%
2023/05/09	0.4	89.90	0	0.00	90.00	0.4	5,507	0.01%
2023/05/08	0	0.00	0	90.10	89.80	0	5,594	0.00%
2023/05/05	1.4	89.81	1.2	89.75	89.70	0.2	5,685	0.00%
2023/05/04	4.2	87.97	6.8	88.12	89.30	-2.5	5,810	-0.04%
2023/05/03	4.9	88.03	3.3	87.56	88.20	1.6	5,880	0.03%
2023/05/02	1.3	86.03	1.6	87.03	87.50	-0.3	6,204	-0.01%
2023/04/28	4.6	87.47	2	87.90	86.70	2.6	6,490	0.04%
2023/04/27	0	86.00	1	86.30	85.60	-1	6,575	-0.02%
2023/04/26	5	85.74	1	85.50	85.50	4	6,624	0.06%
2023/04/25	5	87.64	0	0.00	87.00	5	6,709	0.07%
2023/04/24	2	89.40	0	0.00	88.90	2	6,824	0.03%
2023/04/20	0	0.00	0.1	91.20	90.30	-0.1	6,978	0.00%
2023/04/19	6.1	91.46	2	92.70	90.90	4.1	7,214	0.06%
2023/04/18	0	0.00	1	92.90	92.10	-1	7,596	-0.01%
2023/04/17	1	93.80	0	94.00	93.80	1	7,735	0.01%
2023/04/14	0	94.50	1.4	94.46	94.60	-1.4	7,735	-0.02%
2023/04/13	2.4	94.24	0	0.00	94.00	2.4	7,704	0.03%
2023/04/11	0	0.00	0.5	95.00	94.90	-0.5	7,706	-0.01%
2023/04/10	0	0.00	0	95.57	94.60	0	7,762	0.00%
2023/04/07	0	96.50	0	0.00	95.70	0	7,768	0.00%
2023/04/06	1	96.00	0.9	96.33	95.90	0.1	7,777	0.00%
2023/03/31	0	0.00	0.7	97.04	96.90	-0.7	7,782	-0.01%
2023/03/30	1.6	96.80	1	97.80	97.50	0.6	7,815	0.01%
2023/03/29	7	96.71	8.5	96.34	96.00	-1.5	7,814	-0.02%
2023/03/28	4.8	98.41	5.9	98.63	98.90	-1.1	7,825	-0.01%
2023/03/27	2	99.07	4	99.45	99.00	-2	7,922	-0.03%
2023/03/24	2.4	98.36	10	98.97	98.50	-7.7	7,889	-0.10%
2023/03/23	12.2	97.13	10.2	95.15	98.00	2	7,842	0.03%
2023/03/22	2.1	94.90	0.2	94.70	94.20	1.9	7,774	0.02%
2023/03/21	0.3	94.17	0.4	94.72	93.70	-0.1	7,849	0.00%
2023/03/20	0	0.00	9.7	95.10	94.60	-9.7	7,920	-0.12%
2023/03/17	14.9	94.99	3.2	95.48	95.90	11.7	7,928	0.15%
2023/03/16	0.5	91.85	0.3	91.93	91.80	0.2	7,841	0.00%
2023/03/15	0.3	92.73	1	92.50	91.50	-0.7	7,893	-0.01%
2023/03/14	1	91.30	3	91.67	91.00	-2	7,937	-0.03%
2023/03/13	0	0.00	1	91.20	92.50	-1	7,947	-0.01%
2023/03/10	2	92.05	1	91.10	91.70	1	7,997	0.01%
2023/03/07	1	94.70	2.5	93.87	94.40	-1.5	8,131	-0.02%
2023/03/06	4.5	94.09	1	93.20	94.30	3.5	8,136	0.04%
2023/03/03	1	91.60	1	93.80	91.60	0	8,105	0.00%
2023/03/02	1	92.10	0	93.20	92.60	1	8,090	0.01%
2023/03/01	2	91.26	7.5	91.33	93.40	-5.5	8,175	-0.07%
2023/02/24	5.5	94.80	4	94.44	92.50	1.6	8,181	0.02%
2023/02/23	7	93.21	2	94.20	93.40	5	8,204	0.06%
2023/02/22	9	90.93	7.8	91.04	91.70	1.2	8,356	0.01%
2023/02/21	4.8	94.84	1	95.80	95.00	3.8	8,345	0.05%
2023/02/20	1	93.30	2.3	93.21	93.50	-1.3	8,479	-0.02%
2023/02/17	2.3	91.54	0	0.00	92.40	2.3	8,752	0.03%
2023/02/16	2	92.65	0	0.00	92.70	2	8,847	0.02%
2023/02/15	6.1	94.02	5.6	96.27	92.40	0.4	9,097	0.00%
2023/02/14	4.6	97.20	1.3	97.38	97.20	3.3	9,016	0.04%
2023/02/13	2.3	96.70	9.6	96.59	96.80	-7.3	9,109	-0.08%
2023/02/10	12.6	98.02	5	97.54	98.70	7.6	9,040	0.08%
2023/02/09	1	94.60	1.7	95.47	95.50	-0.7	8,938	-0.01%
2023/02/08	2.7	96.40	4	96.85	95.70	-1.3	8,956	-0.01%
2023/02/07	2	93.55	3	94.53	95.30	-1	8,863	-0.01%
2023/02/06	21.1	94.19	18	94.36	93.60	3.1	9,066	0.03%
2023/02/03	1	95.80	2.2	96.55	96.60	-1.2	9,038	-0.01%
2023/02/02	3.2	98.12	1	97.20	96.80	2.2	9,008	0.02%
2023/02/01	5.1	98.09	1	97.20	97.20	4.1	8,912	0.05%
2023/01/31	4	96.30	18.6	98.53	99.70	-14.6	8,795	-0.17%
2023/01/30	14	98.62	15.2	99.33	101.00	-1.2	8,464	-0.01%
2023/01/17	16	90.81	5	90.16	92.00	11	8,194	0.13%
2023/01/16	5.7	89.04	0.2	88.65	89.30	5.6	8,114	0.07%
2023/01/13	2.2	89.57	4.2	88.84	88.20	-2	8,124	-0.03%
2023/01/12	7.4	89.86	15.7	90.03	90.00	-8.3	8,014	-0.10%
2023/01/11	7.3	91.73	15.2	91.70	92.60	-7.9	7,883	-0.10%
2023/01/10	9.9	92.69	16.2	93.48	91.70	-6.3	7,836	-0.08%
2023/01/09	21	91.77	17.1	91.25	93.40	3.9	7,676	0.05%
2023/01/06	49	90.23	55.7	89.71	90.80	-6.7	7,420	-0.09%
2023/01/05	15	83.95	19.3	84.31	84.80	-4.3	6,972	-0.06%
2023/01/04	3.1	79.88	0.5	79.92	80.50	2.5	6,909	0.04%
2023/01/03	3	79.13	1.1	78.68	80.00	1.9	6,966	0.03%
2022/12/30	1.1	77.82	2	78.85	77.50	-0.9	6,966	-0.01%
2022/12/29	4	77.25	1	77.40	77.80	3	6,994	0.04%
2022/12/28	2	77.95	0.5	80.10	77.80	1.5	7,004	0.02%
2022/12/27	1.5	81.90	0	0.00	81.10	1.5	6,983	0.02%
2022/12/23	1	81.60	1.9	81.54	81.50	-0.9	7,006	-0.01%
2022/12/22	1.9	83.63	0.1	83.50	82.90	1.9	7,051	0.03%
2022/12/21	0.1	82.50	0.3	82.14	82.00	-0.2	7,042	0.00%
2022/12/20	8.3	82.93	7.8	84.61	81.30	0.5	7,064	0.01%
2022/12/19	10.8	85.04	14.2	85.13	84.60	-3.4	7,070	-0.05%
2022/12/16	1.2	80.76	5	82.20	82.30	-3.8	6,965	-0.05%
2022/12/15	2	83.00	0	0.00	82.90	2	6,970	0.03%
2022/12/14	2	83.50	9.8	83.97	83.50	-7.8	7,154	-0.11%
2022/12/13	9.1	86.00	0.8	85.51	83.80	8.3	7,106	0.12%
2022/12/12	0.8	83.32	0	0.00	83.90	0.8	7,001	0.01%
2022/12/08	0.3	83.50	0.7	83.08	82.90	-0.4	6,914	-0.01%
2022/12/07	12.7	83.82	1.2	83.43	83.30	11.4	6,902	0.17%
2022/12/06	2.3	85.16	1.5	85.60	84.80	0.9	6,881	0.01%
2022/12/05	2.7	87.23	0.4	87.40	86.50	2.3	6,886	0.03%
2022/12/02	0.4	86.73	6.5	87.21	86.80	-6.1	6,936	-0.09%
2022/12/01	6.5	86.25	3	86.83	87.10	3.5	6,920	0.05%
2022/11/30	2	81.91	1	82.80	82.30	1	6,787	0.02%
2022/11/29	1	83.70	0	0.00	83.30	1	6,734	0.01%
2022/11/28	1	82.90	5.1	83.07	83.50	-4.1	6,752	-0.06%
2022/11/25	1.1	84.16	2.1	84.35	83.90	-1	6,770	-0.01%
2022/11/24	0.1	83.80	1	83.80	84.40	-0.9	6,781	-0.01%
2022/11/23	9	84.76	6.4	84.23	83.20	2.6	6,779	0.04%
2022/11/22	4.4	83.71	0.6	83.74	83.50	3.7	6,750	0.06%
2022/11/21	5.6	85.90	10.5	85.72	83.70	-4.9	6,762	-0.07%
2022/11/18	13.6	91.26	27.4	90.88	88.10	-13.7	6,627	-0.21%
2022/11/17	16.3	86.57	14.2	87.10	90.70	2.1	6,483	0.03%
2022/11/16	15.5	86.91	28.1	86.52	87.20	-12.7	6,395	-0.20%
2022/11/15	42	84.58	23.9	84.72	85.50	18.1	6,169	0.29%
2022/11/14	5.9	81.13	19.9	80.61	80.80	-14.1	5,930	-0.24%
2022/11/11	6.5	78.83	7	80.97	80.90	-0.5	5,877	-0.01%
2022/11/10	5.5	73.48	12.4	74.05	74.10	-6.9	5,629	-0.12%
2022/11/09	5.9	70.34	4	71.36	73.00	1.9	5,590	0.03%
2022/11/08	4.7	68.91	4	68.75	69.10	0.7	5,547	0.01%
2022/11/07	4.3	66.83	4	66.95	67.50	0.3	5,611	0.00%
2022/11/04	1	64.30	0	0.00	65.30	1	5,641	0.02%
2022/11/03	3	64.83	1	65.10	65.10	2	5,632	0.04%
2022/11/02	9	64.97	14.4	64.98	66.00	-5.4	5,664	-0.10%
2022/11/01	8.1	67.65	3.2	67.77	68.10	4.9	5,487	0.09%
2022/10/31	2.1	65.96	4.1	65.78	66.40	-2	5,609	-0.04%
2022/10/28	0.5	64.68	1.4	64.51	64.10	-0.9	5,730	-0.02%
2022/10/27	2.3	64.34	6	64.22	64.80	-3.7	5,940	-0.06%
2022/10/26	1.1	62.23	0.1	63.20	61.90	1	6,062	0.02%
2022/10/25	2.1	63.34	7.8	63.53	62.60	-5.7	6,094	-0.09%
2022/10/24	5.9	65.80	3	65.40	64.80	2.8	6,098	0.05%
2022/10/21	5.9	64.68	4.6	64.23	63.50	1.3	6,095	0.02%
2022/10/20	3.6	61.73	3.5	61.64	62.40	0.1	6,036	0.00%
2022/10/19	4.3	63.27	4.9	63.50	62.70	-0.6	6,039	-0.01%
2022/10/18	3	62.49	4.9	62.87	63.00	-1.9	6,072	-0.03%
2022/10/17	3.5	62.22	5.6	62.07	63.70	-2	6,099	-0.03%
2022/10/14	7.6	63.00	6	63.37	63.50	1.6	6,156	0.03%
2022/10/13	4.5	60.65	0	0.00	60.30	4.5	6,187	0.07%
2022/10/12	1	60.10	0	0.00	60.30	1	6,178	0.02%
2022/10/11	6	62.95	2	61.40	61.00	4	6,153	0.07%
2022/10/07	1	67.30	2.2	67.50	66.80	-1.2	6,176	-0.02%
2022/10/06	0.3	68.71	0.9	68.57	68.80	-0.6	6,221	-0.01%
2022/10/05	1.8	69.11	6.8	68.56	68.50	-5	6,257	-0.08%
2022/10/04	5.8	67.22	7.5	66.93	67.30	-1.7	6,284	-0.03%
2022/10/03	3.5	64.78	4	65.35	65.10	-0.5	6,301	-0.01%
2022/09/30	3	63.70	2.4	63.84	65.00	0.6	6,420	0.01%
2022/09/29	0.3	64.50	1.2	64.29	63.50	-0.8	6,543	-0.01%
2022/09/28	4	63.88	0.4	64.82	63.30	3.6	6,594	0.06%
2022/09/27	3.2	64.58	1	65.60	65.00	2.2	6,635	0.03%
2022/09/26	8	65.90	3.5	67.19	64.40	4.5	6,777	0.07%
2022/09/23	2.5	67.74	1	68.00	68.00	1.5	6,817	0.02%
2022/09/22	5.2	68.21	0	68.50	68.00	5.1	6,930	0.07%
2022/09/21	5.3	69.18	2.2	69.54	69.80	3.1	6,932	0.05%
2022/09/20	1.2	72.58	0	0.00	72.20	1.2	6,749	0.02%
2022/09/19	2	72.50	2.1	72.51	72.50	-0.1	6,756	0.00%
2022/09/16	0	0.00	0.5	74.80	73.10	-0.5	6,796	-0.01%
2022/09/15	0.5	75.56	0	0.00	75.40	0.5	6,849	0.01%
2022/09/14	0.1	73.50	6.1	73.46	73.80	-6.1	6,947	-0.09%
2022/09/13	3.6	75.57	4.3	75.31	75.50	-0.8	6,951	-0.01%
2022/09/12	9.1	76.07	4.5	75.09	75.00	4.6	6,943	0.07%
2022/09/08	4.5	73.52	2.7	73.30	74.00	1.8	6,996	0.03%
2022/09/07	2.7	71.28	5.2	71.25	71.80	-2.5	6,988	-0.04%
2022/09/06	1.2	72.60	1	72.90	71.80	0.2	6,980	0.00%
2022/09/05	2	71.35	1	71.70	71.50	1	7,060	0.01%
2022/09/01	0	0.00	0.5	73.50	72.50	-0.5	7,189	-0.01%
2022/08/31	0.5	73.58	2.7	73.86	74.40	-2.2	7,156	-0.03%
2022/08/30	0.7	73.10	0	0.00	73.30	0.7	7,145	0.01%
2022/08/29	2	73.05	2.5	73.38	73.20	-0.5	7,129	-0.01%
2022/08/26	2.5	76.80	2	76.95	76.60	0.5	7,096	0.01%
2022/08/25	1	75.00	3.4	75.16	75.00	-2.4	7,080	-0.03%
2022/08/24	2.1	75.56	1	76.10	75.20	1.1	7,171	0.02%
2022/08/23	1.3	74.77	0	0.00	74.20	1.3	7,223	0.02%
2022/08/19	2	75.45	2	75.40	75.00	0	7,267	0.00%
2022/08/18	1	76.00	0.2	76.40	76.00	0.8	7,292	0.01%
2022/08/17	0.2	77.30	2	77.10	77.20	-1.8	7,294	-0.02%
2022/08/16	4	76.73	7.3	77.03	76.20	-3.3	7,369	-0.04%
2022/08/15	3.8	78.13	2.1	78.06	78.20	1.8	7,379	0.02%
2022/08/12	5.7	75.77	3	76.03	76.60	2.7	7,295	0.04%
2022/08/11	1.8	73.73	3	73.57	73.90	-1.2	7,205	-0.02%
2022/08/10	1	70.50	0	0.00	70.40	1	7,157	0.01%
2022/08/09	3	71.80	3	71.37	72.00	0	7,132	0.00%
2022/08/08	0	0.00	2.3	74.15	73.40	-2.3	7,087	-0.03%
2022/08/05	9.3	75.32	6.7	75.30	74.90	2.6	7,031	0.04%
2022/08/04	1.5	72.55	6.2	73.07	73.00	-4.7	6,886	-0.07%
2022/08/03	6.8	68.98	18	69.78	69.70	-11.2	6,740	-0.17%
2022/08/02	18.6	68.30	0.3	68.12	68.20	18.3	6,575	0.28%
2022/08/01	0.4	71.80	1.1	71.69	70.70	-0.7	6,525	-0.01%
2022/07/29	1	73.00	1.3	72.80	72.00	-0.2	6,510	0.00%
2022/07/28	1.3	72.42	1.4	72.07	72.10	-0.1	6,509	0.00%
2022/07/27	1.4	71.79	1	72.20	72.10	0.4	6,491	0.01%
2022/07/26	2.3	71.57	1.2	71.03	71.00	1.1	6,483	0.02%
2022/07/25	3	73.40	6.6	73.24	72.80	-3.6	6,465	-0.06%
2022/07/22	2	76.50	4.2	75.70	75.20	-2.2	6,496	-0.03%
2022/07/21	6.4	74.72	2.4	75.45	75.90	3.9	6,501	0.06%
2022/07/20	4.1	75.30	0.2	74.92	73.50	3.8	6,451	0.06%
2022/07/19	1.2	72.43	1	73.00	72.90	0.2	6,424	0.00%
2022/07/18	2	72.90	2.1	73.37	73.00	-0.1	6,453	0.00%
2022/07/15	4.1	72.53	4	72.75	73.10	0.1	6,416	0.00%
2022/07/14	23	70.00	4	70.43	70.90	19	6,348	0.30%
2022/07/13	0	0.00	1.1	70.38	68.90	-1.1	6,320	-0.02%
2022/07/12	3	68.30	20	68.26	67.90	-17	6,267	-0.27%
2022/07/11	2	71.40	0.2	71.77	71.30	1.8	6,257	0.03%
2022/07/08	1.2	71.42	7.5	72.18	71.80	-6.3	6,256	-0.10%
2022/07/07	5.5	68.99	3	68.67	69.70	2.5	6,167	0.04%
2022/07/06	2.1	66.66	3.3	68.15	65.30	-1.2	6,078	-0.02%
2022/07/05	3.2	70.13	1.4	70.36	69.10	1.8	6,028	0.03%
2022/07/04	2.5	66.61	4.4	67.47	67.50	-2	5,980	-0.03%
2022/07/01	3.3	75.96	1	77.20	73.30	2.3	5,839	0.04%
2022/06/30	3	77.77	0.3	78.84	76.80	2.8	5,892	0.05%
2022/06/29	2.2	80.05	0	0.00	79.90	2.2	5,768	0.04%
2022/06/28	1.3	82.99	1.1	84.69	82.80	0.1	5,701	0.00%
2022/06/27	1.1	85.20	0	85.90	85.00	1.1	5,706	0.02%
2022/06/24	1	83.69	1	83.50	83.10	0	5,673	0.00%
2022/06/23	1	83.47	1	84.00	83.00	0	5,631	0.00%
2022/06/22	2	86.35	0	0.00	83.70	2	5,546	0.04%
2022/06/21	1	89.50	1	89.80	89.40	0	5,431	0.00%
2022/06/20	1	90.10	0	0.00	89.10	1	5,392	0.02%
2022/06/17	1	90.30	0	0.00	90.60	1	5,349	0.02%
2022/06/16	2	94.30	0.8	97.00	93.00	1.2	5,242	0.02%
2022/06/15	2.8	96.55	3.5	96.43	95.50	-0.7	5,177	-0.01%
2022/06/14	2.5	95.05	0	0.00	96.50	2.5	5,245	0.05%
2022/06/13	9.3	96.33	1	96.30	95.60	8.3	5,217	0.16%
2022/06/10	1	101.50	0	0.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	2	102.25	102.00	-2	5,134	-0.04%
2022/06/08	1	102.50	2	102.25	103.00	-1	5,149	-0.02%
2022/06/07	2	101.00	1	101.00	101.50	1	5,202	0.02%
2022/06/06	1	103.50	2	103.75	102.50	-1	5,222	-0.02%
2022/06/02	2	101.25	1.1	102.44	101.00	0.9	5,241	0.02%
2022/06/01	3	105.33	2.4	104.61	103.50	0.6	5,270	0.01%
2022/05/31	3.6	104.30	2	106.00	107.00	1.6	5,238	0.03%
2022/05/30	1	101.00	4	101.88	103.50	-3	5,156	-0.06%
2022/05/27	0	0.00	1	99.10	98.20	-1	5,112	-0.02%
2022/05/26	6	98.87	3	97.70	97.40	3	5,127	0.06%
2022/05/25	1	99.60	0	0.00	101.00	1	5,078	0.02%
2022/05/24	14	100.22	11.1	101.92	99.80	2.9	5,092	0.06%
2022/05/23	1	106.00	0	0.00	106.50	1	4,966	0.02%
2022/05/20	0.1	104.50	0	0.00	107.50	0.1	4,925	0.00%
2022/05/19	0.6	106.00	0.1	107.00	106.50	0.5	4,918	0.01%
2022/05/17	1	105.50	2	107.00	107.00	-1	4,887	-0.02%
2022/05/16	1	106.50	0	0.00	104.50	1	4,925	0.02%
2022/05/12	2.5	101.91	0	0.00	101.00	2.5	5,143	0.05%
2022/05/10	1.1	96.86	1	101.00	101.00	0.1	5,295	0.00%
2022/05/09	2	99.85	0.2	100.00	99.50	1.8	5,337	0.03%
2022/05/06	0.2	105.50	0	0.00	107.50	0.2	5,360	0.00%
2022/05/05	0	0.00	1	106.49	107.50	-1	5,477	-0.02%
2022/05/04	1	105.00	1.1	104.57	105.50	-0.1	5,627	0.00%
2022/05/03	1	103.00	0	0.00	104.00	1	5,655	0.02%
2022/04/29	0.1	105.00	3	105.17	105.50	-2.9	5,680	-0.05%
2022/04/28	0	0.00	1	103.50	103.50	-1	5,771	-0.02%
2022/04/27	7	97.29	1	96.30	98.50	6	5,692	0.11%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/25	2	101.75	1	101.50	103.00	1	5,679	0.02%
2022/04/22	2.1	106.51	0	0.00	106.00	2.1	5,704	0.04%
2022/04/21	0	108.50	0	0.00	109.00	0	5,748	0.00%
2022/04/20	0	0.00	1	109.50	109.00	-1	5,791	-0.02%
2022/04/19	1	108.00	0	0.00	108.00	1	5,852	0.02%
2022/04/15	1	107.50	1	106.50	108.00	0	5,999	0.00%
2022/04/14	1	112.00	0	0.00	112.00	1	6,000	0.02%
2022/04/13	0	0.00	1	114.50	114.00	-1	6,015	-0.02%
2022/04/12	2	112.50	0	0.00	112.50	2	6,048	0.03%
2022/04/11	2	113.75	0	0.00	114.00	2	6,074	0.03%
2022/04/08	1.1	115.86	0	0.00	116.50	1.1	6,153	0.02%
2022/04/06	24.1	116.75	22	116.53	118.00	2.1	6,035	0.03%
2022/04/01	0	0.00	0.8	121.61	122.00	-0.8	5,870	-0.01%
2022/03/30	0.9	124.00	0	0.00	124.00	0.9	5,856	0.01%
2022/03/29	0	0.00	1	121.00	121.00	-1	5,859	-0.02%
2022/03/24	0	0.00	0.2	123.00	122.00	-0.2	5,851	0.00%
2022/03/22	2	123.25	0	0.00	123.50	2	5,916	0.03%
2022/03/21	0.2	124.00	0.1	124.50	124.00	0.1	5,961	0.00%
2022/03/18	1	123.00	3.2	123.03	124.00	-2.2	6,003	-0.04%
2022/03/17	3.3	123.59	1	122.00	123.00	2.3	6,109	0.04%
2022/03/15	1	116.00	0	0.00	116.50	1	6,112	0.02%
2022/03/10	2	125.00	2	124.50	124.00	0	6,202	0.00%
2022/03/09	0	0.00	0.1	123.00	122.00	-0.1	6,295	0.00%
2022/03/08	1	121.50	0.2	120.75	121.00	0.8	6,490	0.01%
2022/03/07	1	122.00	0	0.00	123.50	1	6,505	0.02%
2022/03/04	1	128.00	0.2	128.00	127.00	0.8	6,506	0.01%
2022/03/02	0.2	130.50	1.1	132.41	133.50	-0.9	6,430	-0.01%
2022/03/01	0	0.00	0	130.50	130.00	0	6,379	0.00%
2022/02/25	1	125.50	1	124.50	125.50	0	6,344	0.00%
2022/02/24	2	125.50	4	124.38	125.00	-2	6,354	-0.03%
2022/02/23	1	125.00	3	125.17	124.50	-2	6,327	-0.03%
2022/02/22	2	125.25	0	0.00	126.50	2	6,402	0.03%
2022/02/21	2.2	126.05	0	0.00	126.50	2.2	6,396	0.03%
2022/02/18	1	128.00	0	0.00	128.00	1	6,436	0.02%
2022/02/17	0	0.00	1	128.00	129.00	-1	6,487	-0.02%
2022/02/16	1.2	131.24	0	0.00	129.50	1.2	6,529	0.02%
2022/02/15	1	129.50	2.2	128.77	127.00	-1.2	6,571	-0.02%
2022/02/14	1.1	125.45	0	0.00	124.00	1.1	6,467	0.02%
2022/02/11	2	130.00	3	131.50	131.50	-1	6,450	-0.02%
2022/02/10	1.1	129.59	1	131.00	130.50	0.1	6,657	0.00%
2022/02/09	3.1	125.52	3	126.83	127.50	0.1	6,697	0.00%
2022/02/08	1.1	124.00	0	0.00	123.50	1.1	6,783	0.02%
2022/02/07	2.1	125.52	1	127.50	123.50	1.1	6,906	0.02%
2022/01/26	4.2	130.92	3	132.17	130.50	1.2	7,198	0.02%
2022/01/25	4	138.25	3	138.67	139.00	1	7,862	0.01%
2022/01/21	2.1	138.93	2	139.50	138.00	0.1	8,056	0.00%
2022/01/20	1	139.50	0	0.00	140.50	1	8,134	0.01%
2022/01/19	1.3	138.16	1	139.00	138.50	0.3	8,317	0.00%
2022/01/18	0.1	142.00	0	0.00	141.50	0.1	8,424	0.00%
2022/01/14	0.2	138.17	0	0.00	139.00	0.2	8,543	0.00%
2022/01/13	1.2	140.33	0	0.00	139.00	1.2	8,517	0.01%
2022/01/12	0	0.00	1	142.00	142.00	-1	8,556	-0.01%
2022/01/11	4.1	140.26	1	139.50	139.50	3.1	8,566	0.04%
2022/01/10	3.1	142.82	0	0.00	143.00	3.1	8,543	0.04%
2022/01/07	3	146.33	1	142.50	142.50	2	8,724	0.02%
2022/01/06	3	144.67	0	0.00	147.00	3	8,756	0.03%
2022/01/04	1.2	151.08	1	150.50	150.50	0.2	8,975	0.00%
2022/01/03	6	152.67	1.7	154.34	151.50	4.3	9,042	0.05%
2021/12/30	0.4	158.50	0.1	158.00	158.00	0.3	9,138	0.00%
2021/12/29	1.2	158.07	6	158.67	159.50	-4.8	9,316	-0.05%
2021/12/28	6.3	158.82	1	160.00	160.00	5.3	9,597	0.06%
2021/12/27	0.5	158.00	0	0.00	157.50	0.5	9,682	0.01%
2021/12/24	0.1	156.00	0	0.00	156.00	0.1	9,819	0.00%
2021/12/23	3.3	156.50	0.2	156.00	155.50	3.1	9,998	0.03%
2021/12/22	2.1	156.76	3	157.67	158.00	-0.9	10,209	-0.01%
2021/12/17	0.1	154.50	1	156.00	155.50	-0.9	10,487	-0.01%
2021/12/15	1	151.00	1	153.00	154.00	0	10,864	0.00%
2021/12/14	0	0.00	1	153.00	152.00	-1	11,065	-0.01%
2021/12/13	1	150.00	0.1	151.50	150.00	1	11,234	0.01%
2021/12/10	0	154.00	0	0.00	153.50	0	11,331	0.00%
2021/12/09	1	152.01	5.3	153.55	153.50	-4.3	11,675	-0.04%
2021/12/08	3	161.42	2	161.75	159.00	1	12,110	0.01%
2021/12/07	2.6	161.43	6	162.00	162.00	-3.4	12,681	-0.03%
2021/12/06	0.9	163.39	1.1	164.89	165.00	-0.2	12,952	0.00%
2021/12/03	5	163.79	0	0.00	164.00	5	13,313	0.04%
2021/12/02	9.3	163.73	5	163.50	165.00	4.3	13,767	0.03%
2021/12/01	1.4	157.11	5	157.00	157.50	-3.6	14,155	-0.03%
2021/11/30	0	0.00	6.3	153.97	155.00	-6.3	14,518	-0.04%
2021/11/29	2.3	149.36	0	0.00	149.50	2.3	14,783	0.02%
2021/11/26	3	148.50	3	150.50	148.00	0	14,896	0.00%
2021/11/25	0	152.00	1	153.00	151.50	-1	14,949	-0.01%
2021/11/24	0	0.00	0.2	151.84	151.00	-0.2	15,122	0.00%
2021/11/23	7	155.14	2.5	155.50	153.50	4.5	15,266	0.03%
2021/11/22	4.8	159.99	1	160.00	159.50	3.8	15,438	0.02%
2021/11/19	1.8	158.00	5.2	156.35	156.00	-3.4	15,753	-0.02%
2021/11/17	4.2	154.66	3	154.33	154.50	1.2	16,082	0.01%
2021/11/16	2	152.25	5.4	151.07	151.00	-3.4	16,201	-0.02%
2021/11/15	0.1	154.00	2	155.75	153.50	-2	16,248	-0.01%
2021/11/12	1.6	154.27	4	156.25	154.00	-2.4	16,476	-0.01%
2021/11/11	1	153.00	1.5	153.17	153.00	-0.5	16,472	0.00%
2021/11/10	5	151.70	4.1	152.89	154.00	0.9	16,671	0.01%
2021/11/09	9.6	156.94	17.2	157.19	155.50	-7.6	16,820	-0.05%
2021/11/08	1.2	146.01	9.1	149.29	150.50	-7.9	16,970	-0.05%
2021/11/05	8.1	145.00	5	145.80	144.50	3.1	17,155	0.02%
2021/11/04	13	148.73	15	150.07	143.50	-2	17,580	-0.01%
2021/11/03	12	152.00	5.3	152.78	151.50	6.7	17,469	0.04%
2021/11/02	24.3	156.07	11	160.41	158.00	13.3	17,754	0.08%
2021/11/01	4	148.13	5	148.30	148.50	-1	17,649	-0.01%
2021/10/29	1	143.00	8	143.69	144.50	-7	17,622	-0.04%
2021/10/28	10	145.85	0	0.00	143.00	10	17,507	0.06%
2021/10/27	3	145.00	8.6	147.50	149.00	-5.6	17,344	-0.03%
2021/10/26	3.6	143.74	3	143.50	143.50	0.6	17,224	0.00%
2021/10/25	4	139.63	2	140.75	141.00	2	17,090	0.01%
2021/10/22	3	139.33	3	140.83	143.50	0	17,034	0.00%
2021/10/21	2	143.75	0	0.00	143.00	2	16,896	0.01%
2021/10/20	7	147.71	3	147.00	146.50	4	16,829	0.02%
2021/10/19	0	144.50	3	144.67	145.50	-3	16,704	-0.02%
2021/10/18	6	144.67	5	140.50	140.50	1	16,617	0.01%
2021/10/15	6	143.92	6	145.08	144.00	0	16,585	0.00%
2021/10/14	2	141.50	2.1	142.48	140.50	-0.1	16,358	0.00%
2021/10/13	7	138.14	6	139.25	138.00	1	16,360	0.01%
2021/10/12	4.1	142.46	2	144.75	141.00	2.1	16,162	0.01%
2021/10/08	4	150.00	4	147.38	147.00	0	16,055	0.00%
2021/10/07	20	150.45	21	150.17	150.00	-1	15,897	-0.01%
2021/10/06	10	149.40	9	149.39	149.00	1	15,732	0.01%
2021/10/05	23	147.17	23	138.61	145.50	0	15,557	0.00%
2021/10/04	18	144.47	19	148.82	144.00	-1	15,271	-0.01%
2021/10/01	16	147.47	16	146.53	149.00	0	15,191	0.00%
2021/09/30	20	149.23	28	147.52	151.50	-8	15,062	-0.05%
2021/09/29	9	146.06	6	147.00	144.50	3	14,878	0.02%
2021/09/28	1	155.00	2	152.50	155.50	-1	14,638	-0.01%
2021/09/27	3	155.67	0	0.00	154.50	3	14,562	0.02%
2021/09/24	4	155.13	8	156.44	157.50	-4	14,499	-0.03%
2021/09/23	9	155.56	4	154.13	152.00	5	14,371	0.03%
2021/09/22	14	153.57	1	156.50	154.00	13	14,150	0.09%
2021/09/17	1	157.00	3	160.00	162.00	-2	13,947	-0.01%
2021/09/16	3	156.00	7	159.07	157.00	-4	13,727	-0.03%
2021/09/15	20	158.28	17	159.50	158.50	3	13,534	0.02%
2021/09/14	36	163.78	33	162.79	160.00	3	13,350	0.02%
2021/09/13	30	169.03	22	166.77	162.00	8	13,011	0.06%
2021/09/10	36	171.69	30	170.92	173.50	6	12,479	0.05%
2021/09/09	23	161.07	23	157.78	164.00	0	11,860	0.00%
2021/09/08	39	159.54	39	161.71	158.00	0	11,556	0.00%
2021/09/07	13	167.31	24	165.65	171.50	-11	11,313	-0.10%
2021/09/06	32	168.48	37	168.27	165.00	-5	10,853	-0.05%
2021/09/03	22	157.11	10	158.50	158.50	12	10,229	0.12%
2021/09/02	31	154.21	41	155.72	153.00	-10	9,846	-0.10%
2021/09/01	3	150.67	1	149.50	151.00	2	9,499	0.02%
2021/08/31	2	145.50	4	145.75	148.00	-2	9,384	-0.02%
2021/08/30	2	148.25	0	0.00	149.00	2	9,304	0.02%
2021/08/27	1	144.50	6	148.58	148.50	-5	9,135	-0.05%
2021/08/26	21	149.24	15	146.17	144.00	6	8,977	0.07%
2021/08/25	14	149.57	9	147.17	145.50	5	8,809	0.06%
2021/08/24	5	143.30	7	143.79	142.50	-2	8,417	-0.02%
2021/08/23	5	141.00	4	140.38	138.50	1	8,223	0.01%
2021/08/20	2	132.00	1	131.50	131.50	1	8,078	0.01%
2021/08/19	3	136.00	1	137.50	136.00	2	8,033	0.02%
2021/08/18	5	136.90	3	135.33	137.00	2	7,956	0.03%
2021/08/17	0	0.00	35.5	135.98	136.50	-35.5	7,737	-0.46%
2021/08/16	37	138.43	24	136.81	137.50	13	7,663	0.17%
2021/08/13	58	143.84	60.3	141.58	141.50	-2.3	7,476	-0.03%
2021/08/12	22	147.16	23	146.50	145.00	-1	7,264	-0.01%
2021/08/11	24	146.88	21	144.60	144.00	3	6,871	0.04%
2021/08/10	29	149.90	23	151.13	146.50	6	6,610	0.09%
2021/08/09	19	142.84	18	142.92	143.00	1	6,104	0.02%
2021/08/06	53	147.92	48.1	147.71	143.00	4.9	6,073	0.08%
2021/08/05	9.1	138.30	29	139.40	146.50	-19.9	5,508	-0.36%
2021/08/04	0	0.00	5	133.50	133.50	-5	4,873	-0.10%
2021/08/03	0	0.00	1	120.00	121.50	-1	4,888	-0.02%
2021/08/02	1	117.50	3.2	119.00	120.00	-2.2	4,890	-0.04%
2021/07/30	0	0.00	2	117.00	115.50	-2	4,889	-0.04%
2021/07/28	0.1	112.00	0	0.00	111.50	0.1	5,217	0.00%
2021/07/26	1	114.50	0	0.00	114.50	1	5,364	0.02%
2021/07/22	1	116.50	2	116.50	117.00	-1	5,492	-0.02%
2021/07/21	2	117.25	0	0.00	116.50	2	5,530	0.04%
2021/07/20	0	0.00	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	2	110.25	0	0.00	113.00	2	5,590	0.04%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/15	1	120.00	5	119.90	120.00	-4	5,554	-0.07%
2021/07/14	3	118.17	0	0.00	118.50	3	5,539	0.05%
2021/07/13	3	118.83	6	119.17	119.00	-3	5,563	-0.05%
2021/07/12	1	114.50	0	0.00	116.00	1	5,611	0.02%
2021/07/09	0	0.00	1	113.00	113.50	-1	5,656	-0.02%
2021/07/08	2	115.25	0	0.00	115.00	2	5,758	0.03%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/06	1	117.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	0	0.00	1	119.50	118.00	-1	6,113	-0.02%
2021/07/01	0	0.00	1	117.50	116.00	-1	6,250	-0.02%
2021/06/30	0	0.00	4	119.13	118.00	-4	6,327	-0.06%
2021/06/28	2	115.50	0	0.00	116.00	2	6,417	0.03%
2021/06/24	3	118.33	0	0.00	118.00	3	6,472	0.05%
2021/06/23	1	118.00	1	119.50	120.50	0	6,502	0.00%
2021/06/22	5	118.40	0	0.00	118.00	5	6,580	0.08%
2021/06/21	3	119.17	4	119.50	121.00	-1	6,606	-0.02%
2021/06/17	5	119.60	8	122.88	123.50	-3	6,636	-0.05%
2021/06/16	10	123.55	4	124.50	121.50	6	6,721	0.09%
2021/06/15	9	123.28	9	124.33	124.00	0	6,686	0.00%
2021/06/10	2	116.00	0	0.00	116.00	2	6,782	0.03%
2021/06/09	3	114.50	0	0.00	114.00	3	6,813	0.04%
2021/06/08	0	0.00	1	114.00	114.50	-1	6,997	-0.01%
2021/06/07	1	113.00	2	112.50	113.50	-1	7,198	-0.01%
2021/06/04	0	0.00	1	114.00	114.00	-1	7,374	-0.01%
2021/06/03	2	114.25	0	0.00	115.00	2	7,573	0.03%
2021/06/02	0	0.00	1	115.00	116.00	-1	7,656	-0.01%
2021/05/31	0	0.00	1	118.00	118.00	-1	7,947	-0.01%
2021/05/28	5	116.90	0	0.00	117.00	5	8,124	0.06%
2021/05/27	3	113.33	4	115.38	116.50	-1	8,110	-0.01%
2021/05/26	2	113.00	1	113.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	5	112.10	112.50	-5	8,145	-0.06%
2021/05/24	6	107.25	5	108.50	108.00	1	8,137	0.01%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/20	1	106.00	0	0.00	105.50	1	8,217	0.01%
2021/05/18	1	108.50	1	107.00	108.50	0	8,350	0.00%
2021/05/17	1	104.50	2	104.75	104.50	-1	8,383	-0.01%
2021/05/13	0	0.00	10	109.85	110.00	-10	8,342	-0.12%
2021/05/12	2	103.50	1	108.00	101.50	1	8,514	0.01%
2021/05/11	1	111.45	0	0.00	109.50	1	8,481	0.01%
2021/05/10	0	0.00	6	114.83	114.50	-6	8,426	-0.07%
2021/05/07	3	113.83	1	114.50	114.00	2	8,515	0.02%
2021/05/06	10	112.75	6	113.25	112.50	4	8,587	0.05%
2021/05/05	8	111.31	6	112.00	110.50	2	8,498	0.02%
2021/05/04	1	112.50	1	116.00	116.00	0	8,429	0.00%
2021/05/03	2	115.25	0	0.00	115.00	2	8,682	0.02%
2021/04/29	1	118.00	0	0.00	119.50	1	8,761	0.01%
2021/04/28	0	0.00	2	119.75	120.00	-2	8,781	-0.02%
2021/04/26	1	118.00	5	119.20	118.50	-4	8,923	-0.04%
2021/04/23	0	0.00	3	115.33	116.50	-3	8,894	-0.03%
2021/04/22	2	113.50	1	114.50	113.50	1	9,041	0.01%
2021/04/21	1	112.50	0	0.00	113.50	1	9,049	0.01%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	0.00	1	117.00	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	4	116.38	116.50	-4	9,284	-0.04%
2021/04/14	1	112.50	3	114.17	113.00	-2	9,305	-0.02%
2021/04/13	3	116.50	4.1	116.62	116.50	-1.1	9,261	-0.01%
2021/04/12	1	116.00	2	117.00	116.00	-1	9,214	-0.01%
2021/04/09	11	115.41	11	115.77	116.50	0	9,116	0.00%
2021/04/08	0	0.00	1	112.00	112.50	-1	8,994	-0.01%
2021/04/07	4	110.75	0	0.00	111.00	4	8,990	0.04%
2021/04/06	0	0.00	1	112.00	112.00	-1	8,939	-0.01%
2021/04/01	4	109.25	4	109.75	110.00	0	8,882	0.00%
2021/03/31	0	0.00	1	109.00	108.00	-1	8,830	-0.01%
2021/03/30	0	0.00	10	109.00	110.00	-10	8,746	-0.11%
2021/03/29	0	0.00	11	108.95	108.00	-11	8,695	-0.13%
2021/03/26	0	0.00	30	107.00	107.00	-30	8,690	-0.35%
2021/03/25	31	104.37	13	106.19	106.00	18	8,666	0.21%
2021/03/24	2	105.75	1	106.50	105.50	1	8,611	0.01%
2021/03/23	31	109.37	0	0.00	108.50	31	8,634	0.36%
2021/03/19	2	105.75	2	107.75	108.00	0	8,674	0.00%
2021/03/18	1	109.00	2	109.00	109.00	-1	8,613	-0.01%
2021/03/17	0.1	108.00	3	110.00	106.00	-3	8,614	-0.03%
2021/03/16	0	0.00	6	108.17	108.50	-6	8,584	-0.07%
2021/03/15	2	107.00	4.1	106.62	106.00	-2.1	8,767	-0.02%
2021/03/12	6.1	106.33	4	105.63	106.50	2.1	9,054	0.02%
2021/03/11	1	102.00	1	102.50	102.00	0	9,045	0.00%
2021/03/10	8	102.19	0	0.00	100.50	8	8,877	0.09%
2021/03/09	1.1	99.90	3	101.67	102.50	-2	8,724	-0.02%
2021/03/08	1	103.00	0	0.00	103.50	1	8,592	0.01%
2021/03/05	2	106.25	0	0.00	106.00	2	8,532	0.02%
2021/03/04	3	110.00	1	112.00	108.50	2	8,465	0.02%
2021/03/03	12	111.79	0	0.00	112.50	12	8,319	0.14%
2021/03/02	2	115.00	1	118.50	115.00	1	8,190	0.01%
2021/02/26	12.1	117.31	0	0.00	116.00	12.1	8,162	0.15%
2021/02/25	5	123.50	7	122.79	122.50	-2	8,089	-0.02%
2021/02/24	1	124.00	6	122.00	122.00	-5	8,444	-0.06%
2021/02/23	4	122.25	0	0.00	122.00	4	8,511	0.05%
2021/02/22	1	125.00	0	0.00	125.50	1	8,435	0.01%
2021/02/19	3	125.00	0	0.00	124.50	3	8,413	0.04%
2021/02/18	3	123.50	3	123.50	123.50	0	8,373	0.00%
2021/02/17	3	127.50	11	128.32	126.50	-8	8,278	-0.10%
2021/02/05	10	127.15	3	126.33	126.00	7	8,186	0.09%
2021/02/04	8	125.81	2	127.25	126.50	6	8,143	0.07%
2021/02/03	14	124.68	21.6	125.49	127.00	-7.6	8,047	-0.09%
2021/02/02	1	117.50	1	118.50	118.00	0	7,806	0.00%
2021/02/01	2.1	112.62	0	0.00	115.00	2.1	7,775	0.03%
2021/01/29	10.2	115.53	1	113.50	112.00	9.2	7,766	0.12%
2021/01/28	4	118.13	2	118.00	117.00	2	7,864	0.03%
2021/01/27	3	122.00	3	122.50	122.50	0	7,762	0.00%
2021/01/26	12.2	126.93	8	124.44	123.00	4.2	7,665	0.05%
2021/01/25	14	128.54	20	128.00	129.50	-6	7,524	-0.08%
2021/01/22	2	122.50	2	123.00	123.00	0	7,177	0.00%
2021/01/21	1	119.00	1	120.00	120.00	0	7,023	0.00%
2021/01/20	2.1	120.76	17	119.24	120.00	-14.9	6,918	-0.22%
2021/01/19	6	118.75	15	119.33	118.50	-9	6,791	-0.13%
2021/01/18	1	115.50	6	114.67	116.50	-5	6,711	-0.07%
2021/01/15	12	119.00	10	119.20	117.50	2	6,677	0.03%
2021/01/14	6	121.08	0	0.00	122.00	6	6,525	0.09%
2021/01/13	5	120.60	6	123.50	124.00	-1	6,448	-0.02%
2021/01/12	3	117.67	6	117.17	117.00	-3	6,247	-0.05%
2021/01/11	4.4	118.90	1	118.50	118.00	3.4	6,198	0.06%
2021/01/08	11	118.55	0	0.00	116.00	11	6,139	0.18%
2021/01/07	0	0.00	1	116.00	116.00	-1	6,030	-0.02%
2021/01/06	0	0.00	1	112.50	113.00	-1	6,036	-0.02%
2021/01/05	1	113.50	0	0.00	114.00	1	6,040	0.02%
2021/01/04	13	113.92	10	113.50	114.00	3	6,119	0.05%
2020/12/31	10	114.00	6	115.17	116.00	4	6,241	0.06%
2020/12/30	3	112.83	6	113.25	113.50	-3	6,217	-0.05%
2020/12/29	5	115.50	0	0.00	114.00	5	6,249	0.08%
2020/12/28	8	116.94	14	114.71	118.00	-6	6,298	-0.10%
2020/12/25	0	0.00	1	115.00	115.00	-1	6,405	-0.02%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/23	0	0.00	1	115.00	114.50	-1	6,829	-0.01%
2020/12/22	6	114.17	5	114.50	114.50	1	6,881	0.01%
2020/12/21	11	114.50	0	0.00	115.50	11	6,899	0.16%
2020/12/18	5	116.50	5	116.00	116.00	0	6,886	0.00%
2020/12/17	7	115.43	10	115.20	115.00	-3	6,863	-0.04%
2020/12/16	4	113.63	0	0.00	112.50	4	6,773	0.06%
2020/12/15	7	115.93	6	112.50	112.50	1	6,713	0.01%
2020/12/14	3	114.67	1	115.50	116.00	2	6,632	0.03%
2020/12/11	5	114.70	2	114.00	116.00	3	6,635	0.05%
2020/12/10	1	117.50	1	119.50	117.50	0	6,563	0.00%
2020/12/09	4	125.13	4	125.38	123.50	0	6,475	0.00%
2020/12/08	25	119.04	28	120.43	125.50	-3	6,235	-0.05%
2020/12/07	7	112.64	11	112.23	114.50	-4	5,911	-0.07%
2020/12/04	5	108.20	0	0.00	109.00	5	5,764	0.09%
2020/12/03	0	0.00	0.2	109.00	108.50	-0.2	5,755	0.00%
2020/12/02	1.2	107.58	2	108.50	109.00	-0.8	5,925	-0.01%
2020/12/01	1	105.50	2	107.00	107.00	-1	5,917	-0.02%
2020/11/30	0	0.00	1	106.50	105.00	-1	5,993	-0.02%
2020/11/27	1	105.50	0.6	107.00	107.00	0.4	5,923	0.01%
2020/11/24	1	105.00	2	108.50	105.50	-1	5,976	-0.02%
2020/11/23	21	110.64	27	112.09	108.00	-6	5,890	-0.10%
2020/11/20	2	103.25	8	103.00	105.00	-6	5,579	-0.11%
2020/11/18	2	98.80	0	0.00	99.50	2	5,642	0.04%
2020/11/17	11	99.15	1	98.90	99.00	10	5,692	0.18%
2020/11/13	1	96.30	1	95.90	96.10	0	5,757	0.00%
2020/11/12	2	97.40	0	0.00	97.60	2	5,754	0.03%
2020/11/10	2	98.85	5	97.90	98.30	-3	5,774	-0.05%
2020/11/09	1	101.50	3	102.50	103.00	-2	5,794	-0.03%
2020/11/06	9	100.50	5	100.50	100.50	4	5,810	0.07%
2020/11/05	9	99.42	16	99.86	100.00	-7	5,873	-0.12%
2020/11/03	1	93.60	0	0.00	93.90	1	5,943	0.02%
2020/10/30	1	93.20	0	0.00	93.20	1	6,478	0.02%
2020/10/27	3	93.70	0	0.00	94.50	3	6,680	0.04%
2020/10/23	2	95.65	0	0.00	95.40	2	6,931	0.03%
2020/10/22	1	97.20	1	96.20	96.20	0	7,492	0.00%
2020/10/19	1	97.70	0	0.00	97.10	1	8,531	0.01%
2020/10/16	0	0.00	2	98.20	98.20	-2	8,724	-0.02%
2020/10/14	0	0.00	3	99.17	99.40	-3	8,800	-0.03%
2020/10/13	1	98.00	0	0.00	98.50	1	8,855	0.01%
2020/10/12	3	97.83	5	98.50	99.00	-2	8,854	-0.02%
2020/10/08	6	98.78	40	98.92	98.50	-34	8,817	-0.39%
2020/10/05	3	96.80	2	95.75	95.30	1	8,729	0.01%
2020/09/30	3	96.07	4	96.25	96.10	-1	8,722	-0.01%
2020/09/29	17	99.41	21	96.93	95.00	-4	8,693	-0.05%
2020/09/28	29	96.09	33	95.72	97.80	-4	8,607	-0.05%
2020/09/25	1	89.10	1	89.20	89.10	0	8,528	0.00%
2020/09/23	0	0.00	1	93.30	93.60	-1	8,682	-0.01%
2020/09/21	1	94.10	0	0.00	93.50	1	8,745	0.01%
2020/09/18	0	0.00	2	95.00	95.40	-2	8,776	-0.02%
2020/09/16	1	95.80	0	0.00	95.60	1	8,794	0.01%
2020/09/15	8	97.09	5	96.00	96.00	3	8,783	0.03%
2020/09/14	1	97.70	3	97.83	97.90	-2	8,745	-0.02%
2020/09/11	3	96.83	0	0.00	97.40	3	8,687	0.03%
2020/09/10	7	97.96	9	97.51	97.30	-2	8,638	-0.02%
2020/09/09	2	96.25	0	0.00	96.20	2	8,636	0.02%
2020/09/08	11	97.39	10	96.00	96.00	1	8,629	0.01%
2020/09/07	6	97.82	15	98.61	96.50	-9	8,619	-0.10%
2020/09/04	1	93.70	2	93.85	93.80	-1	8,487	-0.01%
2020/09/03	4	96.40	28	95.48	96.00	-24	8,459	-0.28%
2020/09/01	1	93.40	0	0.00	93.10	1	8,348	0.01%
2020/08/31	9	95.50	12	94.36	93.50	-3	8,317	-0.04%
2020/08/28	0	0.00	1	93.50	93.90	-1	8,160	-0.01%
2020/08/27	40	94.47	2	93.60	93.30	38	8,141	0.47%
2020/08/26	12	93.97	3	93.77	93.70	9	8,112	0.11%
2020/08/25	0	0.00	8	94.64	94.40	-8	8,088	-0.10%
2020/08/24	1	91.30	10	90.78	91.90	-9	8,028	-0.11%
2020/08/21	4	87.45	11	87.35	88.30	-7	7,952	-0.09%
2020/08/20	16	85.22	6	84.60	84.80	10	7,882	0.13%
2020/08/19	1	89.50	2	91.35	89.50	-1	7,851	-0.01%
2020/08/18	0	0.00	1	90.10	89.60	-1	7,794	-0.01%
2020/08/17	1	90.30	1	91.00	90.30	0	7,790	0.00%
2020/08/14	0	0.00	1	91.60	91.50	-1	7,809	-0.01%
2020/08/13	1	91.50	12	90.42	91.40	-11	7,764	-0.14%
2020/08/12	9	87.94	2	87.80	88.20	7	7,641	0.09%
2020/08/11	12	89.92	21	89.70	89.90	-9	7,618	-0.12%
2020/08/10	12	87.93	2	87.70	87.20	10	7,603	0.13%
2020/08/07	9	89.66	1	89.70	89.70	8	7,614	0.11%
2020/08/06	50	93.94	6	92.18	92.10	44	7,480	0.59%
2020/08/05	1	96.50	4	95.85	97.70	-3	7,132	-0.04%
2020/08/04	2	93.00	0	0.00	93.10	2	6,992	0.03%
2020/08/03	1	93.20	1	94.10	93.20	0	6,925	0.00%
2020/07/31	1	95.20	1	95.80	95.20	0	6,880	0.00%
2020/07/30	11	96.68	11	95.57	95.10	0	6,820	0.00%
2020/07/29	4	94.95	0	0.00	95.20	4	6,724	0.06%
2020/07/28	16	98.03	28	98.66	95.50	-12	6,632	-0.18%
2020/07/27	21	94.57	15	94.17	93.90	6	6,091	0.10%
2020/07/24	9	90.01	7	90.69	89.00	2	5,776	0.03%
2020/07/23	21	93.57	14	92.74	91.30	7	5,658	0.12%
2020/07/22	4	85.08	8	86.60	90.70	-4	5,280	-0.08%
2020/07/21	4	82.38	3	83.60	82.50	1	5,158	0.02%
2020/07/16	2	83.00	5	83.00	83.00	-3	5,024	-0.06%
2020/07/14	0	0.00	1	82.80	82.60	-1	5,031	-0.02%
2020/07/13	0.2	82.00	0	0.00	82.30	0.2	5,060	0.00%
2020/07/10	1	81.50	1	82.70	82.00	0	5,176	0.00%
2020/07/09	2	80.75	0	0.00	81.00	2	5,203	0.04%
2020/07/08	1	81.50	0	0.00	81.50	1	5,184	0.02%
2020/07/07	3	81.67	1	81.50	81.90	2	5,238	0.04%
2020/07/06	1	78.80	4	78.88	80.30	-3	5,212	-0.06%
2020/07/03	13	80.33	14	80.48	80.90	-1	5,215	-0.02%
2020/07/01	0	0.00	1	79.20	78.60	-1	5,144	-0.02%
2020/06/29	5	79.40	5	77.48	77.50	0	5,212	0.00%
2020/06/22	0	0.00	3.2	78.13	78.30	-3.2	5,525	-0.06%
2020/06/18	1	76.80	0	0.00	77.00	1	5,675	0.02%
2020/06/16	0	0.00	7	76.79	77.00	-7	6,005	-0.12%
2020/06/15	2	77.00	0	0.00	76.00	2	6,083	0.03%
2020/06/12	5	76.00	3	75.83	75.70	2	6,087	0.03%
2020/06/11	1	78.50	3	77.67	77.20	-2	6,109	-0.03%
2020/06/10	0	0.00	1	77.00	77.20	-1	6,099	-0.02%
2020/06/09	0	0.00	10	76.40	75.80	-10	6,181	-0.16%
2020/06/08	0	0.00	1	74.90	75.80	-1	6,305	-0.02%
2020/06/05	2	74.50	4	74.30	74.40	-2	6,300	-0.03%
2020/06/04	0	0.00	1	73.50	73.60	-1	6,361	-0.02%
2020/06/02	1	73.70	0	0.00	73.20	1	6,435	0.02%
2020/06/01	0	0.00	10	73.10	73.40	-10	6,440	-0.16%
2020/05/27	5	71.40	6	71.43	71.40	-1	6,474	-0.02%
2020/05/26	1	71.20	2	71.90	71.20	-1	6,514	-0.02%
2020/05/25	0	71.40	1	70.80	71.50	-1	6,524	-0.01%
2020/05/22	2.1	69.55	10	69.70	69.50	-7.9	6,581	-0.12%
2020/05/21	0	0.00	1	69.60	69.90	-1	6,735	-0.01%
2020/05/20	10	69.00	0	0.00	68.40	10	6,756	0.15%
2020/05/19	0.1	68.50	1	68.70	68.50	-0.9	6,748	-0.01%
2020/05/18	3	68.40	0	0.00	67.60	3	6,734	0.04%
2020/05/15	3	70.40	3	71.77	70.10	0	6,724	0.00%
2020/05/14	33	74.80	9	72.76	71.70	24	6,681	0.36%
2020/05/13	2	70.95	2	71.60	72.80	0	6,547	0.00%
2020/05/12	2	70.90	2	71.00	70.80	0	6,516	0.00%
2020/05/11	0	0.00	13	70.69	70.20	-13	6,516	-0.20%
2020/05/08	1	70.40	4	71.23	70.40	-3	6,544	-0.05%
2020/05/07	0	0.00	2	69.90	69.80	-2	6,537	-0.03%
2020/05/04	2	67.60	3	69.53	69.50	-1	6,636	-0.02%
2020/04/30	2	69.80	3	69.80	69.90	-1	6,624	-0.02%
2020/04/29	1	68.50	2	68.20	68.60	-1	6,573	-0.02%
2020/04/28	0	0.00	4	68.13	68.40	-4	6,512	-0.06%
2020/04/27	2	67.35	1	68.20	67.60	1	6,581	0.02%
2020/04/24	3	66.57	2	66.75	66.80	1	6,522	0.02%
2020/04/23	1	67.50	0	0.00	67.30	1	6,469	0.02%
2020/04/22	11	66.80	1	67.20	67.50	10	6,486	0.15%
2020/04/21	4	66.78	2	67.15	66.50	2	6,537	0.03%
2020/04/20	1	67.90	1	67.60	68.00	0	6,663	0.00%
2020/04/17	26	70.32	25	68.44	68.20	1	6,683	0.01%
2020/04/15	4	66.78	18	67.82	68.00	-14	6,543	-0.21%
2020/04/14	2	65.50	4	65.08	65.50	-2	6,409	-0.03%
2020/04/13	11	62.94	0	0.00	63.00	11	6,323	0.17%
2020/04/10	3	62.97	3	62.77	62.90	0	6,302	0.00%
2020/04/09	4	61.95	4	61.85	62.40	0	6,216	0.00%
2020/04/08	1	61.70	0	0.00	61.60	1	6,163	0.02%
2020/04/07	3	60.23	3	61.00	61.20	0	6,065	0.00%
2020/04/06	2	59.30	2	59.50	59.50	0	6,009	0.00%
2020/03/31	0	0.00	5	59.08	59.30	-5	6,153	-0.08%
2020/03/30	5	58.32	0	0.00	58.60	5	6,083	0.08%
2020/03/27	0	0.00	1	60.00	60.50	-1	5,973	-0.02%
2020/03/26	0	0.00	0.3	59.50	59.00	-0.3	5,822	0.00%
2020/03/25	4	59.38	5	59.48	59.00	-1	5,718	-0.02%
2020/03/23	1	55.90	6	55.67	55.00	-5	5,687	-0.09%
2020/03/20	13	60.74	8	58.96	58.90	5	5,750	0.09%
2020/03/19	1	59.70	0	0.00	57.60	1	5,614	0.02%
2020/03/16	4	68.30	2	67.65	67.00	2	5,852	0.03%
2020/03/13	1	65.80	0	0.00	70.00	1	5,922	0.02%
2020/03/12	1	69.90	4	70.58	71.40	-3	5,974	-0.05%
2020/03/11	6	72.38	7	71.93	71.80	-1	6,038	-0.02%
2020/03/10	2	70.70	2	72.05	72.00	0	6,380	0.00%
2020/03/09	3	73.10	0	0.00	72.90	3	6,726	0.04%
2020/03/06	8	74.71	1	75.30	74.50	7	6,781	0.10%
2020/03/05	6	75.38	7	75.19	75.10	-1	6,804	-0.01%
2020/03/04	2	74.45	3	75.23	74.70	-1	6,847	-0.01%
2020/03/03	0	0.00	12	75.24	75.10	-12	6,861	-0.17%
2020/03/02	8	73.84	4	74.90	74.00	4	6,891	0.06%
2020/02/27	4	74.10	3	73.60	74.20	1	7,119	0.01%
2020/02/26	10	74.17	1	74.90	74.90	9	7,176	0.13%
2020/02/25	3	73.70	4	73.88	75.30	-1	7,200	-0.01%
2020/02/24	3	74.47	0	0.00	74.00	3	7,139	0.04%
2020/02/21	5	77.80	0	0.00	78.40	5	6,994	0.07%
2020/02/19	1	77.60	0	0.00	78.00	1	6,909	0.01%
2020/02/17	1	79.40	0	0.00	78.30	1	6,895	0.01%
2020/02/12	0	0.00	1	78.00	78.50	-1	6,766	-0.01%
2020/02/10	0	0.00	3	77.80	76.90	-3	6,668	-0.04%
2020/02/07	2	77.75	0	0.00	77.70	2	6,662	0.03%
2020/02/06	0	0.00	6	77.97	78.90	-6	6,644	-0.09%
2020/02/05	0	0.00	5	76.50	76.50	-5	6,663	-0.08%
2020/02/04	0	0.00	1	77.20	76.80	-1	6,692	-0.01%
2020/01/31	4	75.20	0	0.00	75.20	4	6,658	0.06%
2020/01/30	0	0.00	3	75.43	75.00	-3	6,642	-0.05%
2020/01/17	2	80.10	2	79.60	79.60	0	6,488	0.00%
2020/01/15	14	81.66	5	81.00	81.00	9	6,483	0.14%
2020/01/14	5	81.10	9	81.72	83.10	-4	6,389	-0.06%
2020/01/09	1	77.50	0	0.00	77.50	1	6,167	0.02%
2020/01/08	0	0.00	2	76.70	76.80	-2	6,204	-0.03%
2020/01/06	0	0.00	1	77.20	77.50	-1	6,168	-0.02%
2020/01/03	6	79.50	25	78.24	78.00	-19	6,122	-0.31%
2020/01/02	15	78.83	5	78.80	78.80	10	6,067	0.16%
2019/12/31	1	79.50	2	79.45	79.30	-1	6,019	-0.02%
2019/12/30	4	81.15	4	80.63	80.20	0	6,024	0.00%
2019/12/27	29	79.68	16	80.38	80.00	13	5,985	0.22%
2019/12/26	7	77.87	0	0.00	78.10	7	5,767	0.12%
2019/12/25	0	0.00	11	77.88	78.30	-11	5,805	-0.19%
2019/12/24	12	76.89	9	77.20	76.40	3	5,900	0.05%
2019/12/23	0	0.00	1	77.40	77.80	-1	5,891	-0.02%
2019/12/20	2	77.20	2	77.00	77.20	0	5,915	0.00%
2019/12/19	4	78.05	1	77.60	77.70	3	5,892	0.05%
2019/12/18	5	80.30	7	78.87	78.70	-2	5,851	-0.03%
2019/12/17	5	77.24	5	77.88	78.60	0	5,747	0.00%
2019/12/16	5	77.80	7	77.30	77.30	-2	5,662	-0.04%
2019/12/13	3	77.70	10	77.13	77.00	-7	5,630	-0.12%
2019/12/12	2	77.05	1	77.10	77.00	1	5,505	0.02%
2019/12/11	2	76.75	3	76.93	77.40	-1	5,432	-0.02%
2019/12/10	3	76.40	0	0.00	76.00	3	5,289	0.06%
2019/12/09	4.3	77.41	1	76.90	76.70	3.3	5,178	0.06%
2019/12/06	9	77.81	4	78.33	77.90	5	5,055	0.10%
2019/12/05	20	80.37	31	81.02	79.60	-11	4,882	-0.23%
2019/12/04	32	76.78	28	76.99	76.20	4	4,564	0.09%
2019/12/03	9	72.70	9	73.09	73.10	0	4,170	0.00%
2019/11/27	3	71.73	1	71.10	71.10	2	4,140	0.05%
2019/11/26	6	70.95	10	71.53	72.00	-4	4,053	-0.10%
2019/11/25	13	68.71	2	69.20	68.80	11	3,784	0.29%
2019/11/22	3	67.80	6	68.15	68.00	-3	3,686	-0.08%
2019/11/20	3	67.07	0	0.00	65.20	3	3,592	0.08%
2019/11/15	5	65.90	5	66.10	66.60	0	3,539	0.00%
2019/11/12	5	64.30	0	0.00	64.60	5	3,543	0.14%
2019/11/11	0	0.00	2	64.00	64.10	-2	3,556	-0.06%
2019/11/06	0	0.00	1	66.70	66.70	-1	3,561	-0.03%
2019/11/05	4	67.05	2	66.60	66.50	2	3,557	0.06%
2019/11/04	0	0.00	5	67.36	67.40	-5	3,522	-0.14%
2019/10/31	1	64.70	1	64.90	65.20	0	3,503	0.00%
2019/10/29	3	65.50	11	64.23	64.20	-8	3,610	-0.22%
2019/10/25	6	64.63	5	64.70	64.30	1	3,649	0.03%
2019/10/24	7	64.36	1	64.70	64.70	6	3,664	0.16%
2019/10/22	6	63.25	1	63.50	63.50	5	3,697	0.14%
2019/10/21	2	63.05	2	63.00	63.30	0	3,844	0.00%
2019/10/18	1	63.70	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	64.30	0	0.00	64.30	1	3,946	0.03%
2019/10/16	6	65.45	8	64.64	64.60	-2	3,945	-0.05%
2019/10/15	0	0.00	1	62.70	63.50	-1	3,920	-0.03%
2019/10/14	5	62.20	5	62.60	62.60	0	3,937	0.00%
2019/10/09	1	62.10	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	5	62.64	62.40	-5	3,911	-0.13%
2019/10/04	1	60.80	0	0.00	60.90	1	3,892	0.03%
2019/10/03	4	61.25	0	0.00	61.20	4	3,875	0.10%
2019/10/02	2	62.40	0	0.00	62.40	2	3,857	0.05%
2019/10/01	3	61.97	0	0.00	62.00	3	3,890	0.08%
2019/09/27	6	64.50	6	62.97	62.70	0	3,858	0.00%
2019/09/25	1	66.20	0	0.00	66.20	1	3,860	0.03%
2019/09/20	1	67.70	0	0.00	68.00	1	3,998	0.03%
2019/09/18	1	68.50	1	67.40	68.60	0	4,064	0.00%
2019/09/12	0	0.00	2	65.70	65.60	-2	3,958	-0.05%
2019/09/10	2	65.00	2	64.90	65.00	0	3,922	0.00%
2019/09/09	0	0.00	1	65.80	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	1	65.90	66.10	-1	3,880	-0.03%
2019/09/03	6	65.23	7	64.64	64.50	-1	3,948	-0.03%
2019/09/02	0	0.00	1	63.90	64.10	-1	3,851	-0.03%
2019/08/29	2	62.60	0	0.00	62.70	2	3,871	0.05%
2019/08/28	1	63.20	6	63.20	63.40	-5	3,887	-0.13%
2019/08/27	0	0.00	2	63.20	63.30	-2	3,890	-0.05%
2019/08/26	0	0.00	2	62.80	62.80	-2	3,942	-0.05%
2019/08/23	0	0.00	1	62.20	62.40	-1	4,003	-0.02%
2019/08/22	1	62.60	1	62.40	61.90	0	4,064	0.00%
2019/08/16	0	0.00	1	62.30	62.70	-1	4,230	-0.02%
2019/08/15	0	0.00	1	61.00	60.90	-1	4,243	-0.02%
2019/08/14	0	0.00	1	62.10	61.50	-1	4,382	-0.02%
2019/08/08	3	61.80	0	0.00	61.50	3	4,529	0.07%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/06	1	60.50	1	61.50	62.20	0	4,561	0.00%
2019/08/05	2	63.00	0	0.00	61.90	2	4,559	0.04%
2019/08/02	0	0.00	1	63.50	64.00	-1	4,565	-0.02%
2019/07/31	0	0.00	17	63.42	63.30	-17	4,571	-0.37%
2019/07/30	0	0.00	5	63.50	63.50	-5	4,487	-0.11%
2019/07/29	0	0.00	6	64.47	64.50	-6	4,572	-0.13%
2019/07/26	9	63.31	11	63.75	64.00	-2	4,691	-0.04%
2019/07/25	10	64.61	6	64.40	64.40	4	4,793	0.08%
2019/07/24	8	64.84	5	64.48	64.50	3	4,772	0.06%
2019/07/23	38	64.40	13	64.46	64.50	25	4,776	0.52%
2019/07/22	0	0.00	5	63.00	63.10	-5	4,709	-0.11%
2019/07/19	10	62.59	3	62.00	62.00	7	4,718	0.15%
2019/07/18	0	0.00	2	61.80	61.50	-2	4,680	-0.04%
2019/07/17	2	61.10	0	0.00	61.40	2	4,725	0.04%
2019/07/16	1	63.20	1	62.70	62.70	0	4,712	0.00%
2019/07/11	2	61.30	1	61.30	61.30	1	4,932	0.02%
2019/07/08	5	60.40	5	60.30	60.30	0	4,976	0.00%
2019/07/05	10	61.30	10	60.30	60.30	0	5,037	0.00%
2019/07/03	5	65.30	0	0.00	64.60	5	5,088	0.10%
2019/07/01	1	66.60	5	66.30	66.90	-4	5,027	-0.08%
2019/06/28	5	64.80	0	0.00	65.20	5	5,026	0.10%
2019/06/27	0	0.00	5	66.00	66.00	-5	4,979	-0.10%
2019/06/26	5	65.10	5	65.00	65.00	0	4,944	0.00%
2019/06/21	5	63.70	6	64.20	64.20	-1	4,979	-0.02%
2019/06/18	0	0.00	5	61.50	61.80	-5	5,087	-0.10%
2019/06/12	5	59.40	5	60.50	60.50	0	5,218	0.00%
2019/06/11	0	0.00	2	59.80	60.00	-2	5,190	-0.04%
2019/06/05	0	0.00	2	60.00	59.70	-2	5,255	-0.04%
2019/06/03	0	0.00	1	59.90	59.70	-1	5,298	-0.02%
2019/05/30	2	57.30	0	0.00	57.00	2	5,346	0.04%
2019/05/29	2	57.70	0	0.00	57.50	2	5,375	0.04%
2019/05/21	5	60.10	0	0.00	60.00	5	5,621	0.09%
2019/05/15	1	64.20	0	0.00	64.20	1	6,056	0.02%
2019/05/10	2	64.05	0	0.00	64.00	2	6,442	0.03%
2019/05/09	5	63.90	0	0.00	63.70	5	6,526	0.08%
2019/05/06	0	0.00	2	64.00	64.60	-2	6,704	-0.03%
2019/05/02	2	66.35	0	0.00	65.70	2	6,505	0.03%
2019/04/26	2	68.00	0	0.00	68.00	2	6,423	0.03%
2019/04/25	1	69.60	1	70.20	70.20	0	6,353	0.00%
2019/04/22	0.6	68.60	0	0.00	68.90	0.6	6,531	0.01%
2019/04/19	6	70.15	7	69.86	69.20	-1	6,573	-0.02%
2019/04/15	5	67.70	5	67.80	67.80	0	6,543	0.00%
2019/04/12	5	67.50	5	67.20	67.20	0	6,562	0.00%
2019/04/11	0	0.00	0.5	67.10	67.00	-0.5	6,607	-0.01%
2019/04/10	1	67.10	1	67.40	67.20	0	6,612	0.00%
2019/04/09	2	67.65	0	0.00	67.70	2	6,621	0.03%
2019/04/08	7	69.14	7	69.44	69.50	0	6,545	0.00%
2019/04/03	0	0.00	1	68.30	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	0.1	68.30	68.40	-0.1	6,494	0.00%
2019/04/01	6	66.83	5	67.00	67.00	1	6,446	0.02%
2019/03/28	0	0.00	3	65.50	65.20	-3	6,393	-0.05%
2019/03/25	5	66.90	7	68.01	68.10	-2	6,398	-0.03%
2019/03/22	0	0.00	2	68.00	68.20	-2	6,318	-0.03%
2019/03/21	7	66.40	7	66.20	66.50	0	6,247	0.00%
2019/03/20	2	66.95	10	66.90	65.50	-8	6,264	-0.13%
2019/03/18	12	65.08	0	0.00	65.40	12	6,202	0.19%
2019/03/13	1	66.30	1	66.50	66.50	0	6,209	0.00%
2019/03/12	5	66.60	5	66.30	66.30	0	6,251	0.00%
2019/03/08	7	67.50	6	66.83	66.80	1	6,157	0.02%
2019/03/07	0	0.00	1	69.30	68.50	-1	6,139	-0.02%
2019/03/06	2	69.65	0	0.00	70.20	2	6,188	0.03%
2019/03/05	1	69.80	0.9	70.10	70.20	0.1	6,260	0.00%
2019/03/04	4	71.28	0	0.00	70.00	4	6,218	0.06%
2019/02/27	1	67.70	1	68.50	69.30	0	6,111	0.00%
2019/02/26	18	67.85	25	68.60	68.20	-7	6,113	-0.11%
2019/02/25	5	66.30	5	66.00	66.00	0	5,938	0.00%
2019/02/20	12	66.90	6	66.30	66.00	6	5,869	0.10%
2019/02/18	5	68.70	6	67.60	67.40	-1	5,713	-0.02%
2019/02/15	0	0.00	2	66.90	65.50	-2	5,557	-0.04%
2019/02/14	5	65.80	5	66.10	66.10	0	5,437	0.00%
2019/02/11	6	65.22	5	65.10	65.10	1	5,035	0.02%
2019/01/30	5	65.40	11	66.51	66.60	-6	4,912	-0.12%
2019/01/28	5	65.20	7	64.79	64.50	-2	4,741	-0.04%
2019/01/25	5	63.00	7	63.00	63.00	-2	4,686	-0.04%
2019/01/22	0	0.00	2	61.30	61.00	-2	4,966	-0.04%
2019/01/21	5	60.10	5	60.30	60.30	0	5,037	0.00%
2019/01/16	0	0.00	4	58.50	58.50	-4	5,295	-0.08%
2019/01/15	4	57.88	1	58.20	58.00	3	5,279	0.06%
2019/01/14	0	0.00	2	55.60	55.70	-2	5,131	-0.04%
2019/01/10	3	57.20	0	0.00	56.30	3	5,053	0.06%
2019/01/09	2	58.00	0	0.00	58.00	2	5,009	0.04%
2019/01/08	3	57.37	0	0.00	57.50	3	5,007	0.06%
2019/01/07	7	58.66	7	58.50	58.50	0	4,998	0.00%
2019/01/04	3	57.33	1	57.00	57.40	2	5,013	0.04%
2019/01/03	1	60.00	0	0.00	59.60	1	5,023	0.02%
2019/01/02	1	63.00	1	63.10	63.00	0	5,061	0.00%
2018/12/27	2	60.60	0	0.00	60.70	2	5,078	0.04%
2018/12/26	6	61.93	10	60.35	60.30	-4	5,124	-0.08%
2018/12/24	5	62.80	5	62.10	62.10	0	5,128	0.00%
2018/12/22	5	62.70	6	62.60	62.60	-1	5,150	-0.02%
2018/12/20	5	63.90	5	62.50	62.50	0	5,219	0.00%
2018/12/19	18	64.64	15	64.98	64.00	3	5,204	0.06%
2018/12/18	6	63.58	5	63.70	63.70	1	5,148	0.02%
2018/12/17	5	61.70	7	62.70	62.60	-2	5,206	-0.04%
2018/12/14	6	60.58	5	61.00	61.00	1	5,237	0.02%
2018/12/13	1	62.00	0	0.00	61.30	1	5,236	0.02%
2018/12/11	0	0.00	3	58.50	58.40	-3	5,306	-0.06%
2018/12/10	8	58.04	5	57.60	57.60	3	5,414	0.06%
2018/12/07	5	59.10	5	58.10	58.10	0	5,459	0.00%
2018/12/05	1	62.60	0	0.00	62.80	1	5,449	0.02%
2018/12/04	6	68.10	5	67.50	67.50	1	5,501	0.02%
2018/12/03	5	68.00	6	68.90	69.00	-1	5,532	-0.02%
2018/11/30	5	65.20	7	65.00	64.80	-2	5,518	-0.04%
2018/11/28	7	64.13	8	64.59	64.80	-1	5,469	-0.02%
2018/11/27	6	60.67	5	61.80	61.80	1	5,388	0.02%
2018/11/21	6	60.58	6	61.35	61.40	0	5,619	0.00%
2018/11/19	5	62.80	5	60.10	60.10	0	5,745	0.00%
2018/11/16	5	62.50	5	62.80	62.80	0	5,717	0.00%
2018/11/15	1	61.70	1	62.00	62.30	0	5,751	0.00%
2018/11/14	5	60.80	5	59.90	59.90	0	5,766	0.00%
2018/11/13	5	57.90	5	60.40	60.40	0	5,754	0.00%
2018/11/08	5	63.50	5	62.30	62.30	0	5,771	0.00%
2018/11/07	15	61.07	15	61.50	62.30	0	5,774	0.00%
2018/11/06	5	61.20	8	62.20	62.20	-3	5,779	-0.05%
2018/11/02	5	59.20	5	60.90	60.90	0	5,955	0.00%
2018/11/01	5	58.70	9	59.21	59.30	-4	6,096	-0.07%
2018/10/31	8	55.25	8	57.01	57.00	0	6,033	0.00%
2018/10/30	5	51.70	5	52.90	52.90	0	5,892	0.00%
2018/10/29	5	50.80	5	51.50	51.50	0	5,897	0.00%
2018/10/26	0	0.00	1	49.70	49.90	-1	5,844	-0.02%
2018/10/25	1	49.50	1	49.65	49.50	0	5,769	0.00%
2018/10/24	2	53.90	0	0.00	55.00	2	5,665	0.04%
2018/10/22	3	58.10	0	0.00	58.40	3	5,632	0.05%
2018/10/19	1	58.70	1	59.20	59.70	0	5,642	0.00%
2018/10/17	1	60.60	0	0.00	59.80	1	5,735	0.02%
2018/10/15	0	0.00	4	57.50	57.30	-4	5,687	-0.07%
2018/10/11	5	54.00	1	54.90	54.00	4	5,740	0.07%
2018/10/05	1	61.40	0	0.00	62.80	1	5,535	0.02%
2018/10/04	0	0.00	1	65.70	65.70	-1	5,473	-0.02%
2018/10/03	5	68.60	5	68.00	68.00	0	5,451	0.00%
2018/10/01	5	68.50	5	68.10	68.10	0	5,481	0.00%
2018/09/27	1	67.70	1	68.20	68.20	0	5,478	0.00%
2018/09/21	5	67.30	6	69.92	70.30	-1	5,532	-0.02%
2018/09/20	6	65.77	6	66.58	66.70	0	5,466	0.00%
2018/09/19	4	64.70	4	65.10	65.10	0	5,457	0.00%
2018/09/12	6	63.33	5	61.70	61.70	1	5,295	0.02%
2018/09/10	0	0.00	1	64.70	64.70	-1	5,271	-0.02%
2018/09/06	2	70.35	0	0.00	70.10	2	5,357	0.04%
2018/09/05	1	72.80	0	0.00	72.40	1	5,544	0.02%
2018/09/04	1	74.40	1	74.60	74.00	0	5,571	0.00%
2018/08/31	1	74.30	0	0.00	74.50	1	5,622	0.02%
2018/08/30	8	74.89	6	73.47	73.60	2	5,551	0.04%
2018/08/29	5	77.40	5	75.50	75.50	0	5,472	0.00%
2018/08/28	5	75.30	6	76.02	76.00	-1	5,378	-0.02%
2018/08/27	5	71.50	5	74.00	74.00	0	5,327	0.00%
2018/08/22	1	74.20	1	74.10	74.10	0	5,362	0.00%
2018/08/21	1	75.60	0	0.00	76.20	1	5,358	0.02%
2018/08/17	5	75.10	5	75.10	75.10	0	5,358	0.00%
2018/08/16	5	73.80	6	74.85	75.00	-1	5,361	-0.02%
2018/08/15	6	77.53	6	74.50	74.10	0	5,321	0.00%
2018/08/14	5	78.10	5	76.70	76.70	0	5,289	0.00%
2018/08/13	1	78.00	1	77.50	76.90	0	5,262	0.00%
2018/08/09	2	81.05	0	0.00	81.50	2	5,075	0.04%
2018/08/08	8	80.10	10	80.06	83.10	-2	4,918	-0.04%
2018/08/06	11	79.02	10	75.69	75.40	1	4,659	0.02%
2018/08/03	7	75.04	7	76.77	77.00	0	4,591	0.00%
2018/08/02	14	75.49	14	74.62	73.70	0	4,537	0.00%
2018/08/01	6	79.18	6	77.58	77.60	0	4,507	0.00%
2018/07/31	1	78.00	3	77.67	78.00	-2	4,434	-0.05%
2018/07/30	6	75.63	11	77.18	77.20	-5	4,391	-0.11%
2018/07/27	5	74.90	5	75.00	75.00	0	4,377	0.00%
2018/07/26	11	75.80	6	75.98	76.10	5	4,377	0.11%
2018/07/25	5	73.80	7	76.44	76.50	-2	4,318	-0.05%
2018/07/24	9	71.21	14	73.49	73.70	-5	4,246	-0.12%
2018/07/20	7	71.07	6	70.55	70.50	1	4,128	0.02%
2018/07/19	13	69.82	11	70.86	70.90	2	4,112	0.05%
2018/07/18	5	69.50	5	69.00	69.00	0	4,088	0.00%
2018/07/17	5	69.70	5	69.10	69.10	0	3,991	0.00%
2018/07/16	0	0.00	5	69.70	69.50	-5	4,021	-0.12%
2018/07/10	0	0.00	2	68.60	68.30	-2	3,965	-0.05%
2018/07/06	0	0.00	1	64.90	64.50	-1	3,900	-0.03%
2018/07/05	1	65.70	0	0.00	66.00	1	3,880	0.03%
2018/07/03	2	68.10	0	0.00	69.00	2	3,887	0.05%
2018/07/02	0	0.00	1	69.30	69.80	-1	3,864	-0.03%
2018/06/29	0	0.00	1	68.70	69.80	-1	3,866	-0.03%
2018/06/27	0	0.00	1	69.40	69.30	-1	4,082	-0.02%
2018/06/25	0	0.00	1	68.50	69.00	-1	4,044	-0.02%
2018/06/22	0	0.00	1	68.60	68.50	-1	4,093	-0.02%
2018/06/19	0	0.00	2	67.10	66.00	-2	3,962	-0.05%
2018/06/15	6	69.13	7	69.24	69.30	-1	3,885	-0.03%
2018/06/14	1	70.00	0	0.00	70.00	1	3,758	0.03%
2018/06/13	17	70.22	23	70.87	70.40	-6	3,608	-0.17%
2018/06/12	1	67.50	1	67.90	67.20	0	3,365	0.00%
2018/06/11	7	70.17	3	68.87	69.70	4	3,296	0.12%
2018/06/08	1	67.50	0	0.00	66.60	1	3,177	0.03%
2018/06/07	0	0.00	3	66.00	66.80	-3	3,177	-0.09%
2018/06/06	0	0.00	1	65.80	65.70	-1	3,178	-0.03%
2018/06/04	3	64.70	0	0.00	64.90	3	3,194	0.09%
2018/06/01	5	67.00	1	65.10	65.10	4	3,180	0.13%
2018/05/29	0	0.00	4	66.20	66.00	-4	3,012	-0.13%
2018/05/24	1	63.50	3	63.90	63.50	-2	3,001	-0.07%
2018/05/23	3	62.00	0	0.00	62.00	3	2,982	0.10%
2018/05/22	0	0.00	3	64.10	63.50	-3	2,973	-0.10%
2018/05/11	0	0.00	2	63.40	63.30	-2	3,223	-0.06%
2018/04/30	3	60.40	0	0.00	60.40	3	3,317	0.09%
2018/04/24	0	0.00	46	61.06	60.60	-46	3,501	-1.31%
2018/04/23	2	62.30	0	0.00	62.90	2	3,699	0.05%
2018/04/19	0	0.00	5	64.50	64.80	-5	3,725	-0.13%
2018/04/17	1	63.60	0	0.00	63.50	1	3,697	0.03%
2018/04/11	1	63.90	0	0.00	64.00	1	3,777	0.03%
2018/04/09	3	63.70	0	0.00	63.50	3	3,787	0.08%
2018/04/03	1	63.20	7	63.94	64.40	-6	3,800	-0.16%
2018/04/02	2	65.50	0	0.00	65.10	2	3,775	0.05%
2018/03/31	5	67.28	4	67.08	67.00	1	3,746	0.03%
2018/03/30	7	66.84	5	66.74	66.90	2	3,619	0.06%
2018/03/29	0	0.00	5	63.90	63.50	-5	3,427	-0.15%
2018/03/28	6	64.05	0	0.00	64.10	6	3,421	0.18%
2018/03/27	1	62.70	0	0.00	64.70	1	3,391	0.03%
2018/03/12	0	0.00	3	64.50	64.10	-3	3,642	-0.08%
2018/03/08	0	0.00	3	64.00	63.80	-3	3,727	-0.08%
2018/03/06	3	62.30	8	62.58	62.50	-5	3,753	-0.13%
2018/03/02	1	60.50	0	0.00	60.50	1	3,843	0.03%
2018/03/01	3	61.10	0	0.00	61.20	3	3,863	0.08%
2018/02/22	1	63.50	0	0.00	63.00	1	4,199	0.02%
2018/02/21	5	64.10	5	63.80	63.80	0	4,397	0.00%
2018/02/09	8	63.71	3	64.00	64.10	5	4,425	0.11%
2018/02/08	1	62.20	2	61.95	61.60	-1	4,361	-0.02%
2018/02/07	3	59.70	1	60.80	59.70	2	4,347	0.05%
2018/02/06	1	60.30	1	61.40	60.20	0	4,368	0.00%
2018/02/05	90	63.46	86	63.53	63.50	4	4,307	0.09%
2018/02/01	5	65.70	5	64.60	64.60	0	4,342	0.00%
2018/01/31	1	63.10	1	65.50	65.80	0	4,468	0.00%
2018/01/30	0	0.00	2	64.80	64.80	-2	4,403	-0.05%
2018/01/29	1	64.70	0	0.00	64.40	1	4,390	0.02%
2018/01/26	2	62.60	1	63.70	63.70	1	4,362	0.02%
2018/01/25	1	65.00	0	0.00	64.80	1	4,320	0.02%
2018/01/23	2	66.00	0	0.00	66.00	2	4,269	0.05%
2018/01/22	2	66.20	3	67.13	67.30	-1	4,231	-0.02%
2018/01/19	1	68.10	0	0.00	68.10	1	4,250	0.02%
2018/01/18	19	67.69	7	67.76	67.60	12	4,189	0.29%
2018/01/17	20	67.45	21	67.84	68.00	-1	4,085	-0.02%
2018/01/16	12	64.63	10	64.30	64.30	2	3,856	0.05%
2018/01/12	4	62.80	0	0.00	62.50	4	3,778	0.11%
2018/01/08	2	64.75	0	0.00	64.90	2	3,715	0.05%
2018/01/05	1	66.30	1	65.40	64.80	0	3,703	0.00%
2018/01/04	0	0.00	1	67.00	66.00	-1	3,654	-0.03%
2018/01/02	0	0.00	1	63.20	63.00	-1	3,575	-0.03%