中美晶 (5483)-群益金鼎-瑞豐券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,416張
產業
上櫃半導體類股
1579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

中美晶 (5483)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	192.05	0	0.00	192.50	1.1	7,809	0.01%
2024/04/25	3	191.83	0	192.50	191.50	3	7,832	0.04%
2024/04/24	3.1	194.03	1	193.50	194.00	2.1	7,903	0.03%
2024/04/23	1	189.50	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1.2	190.00	0	0.00	188.50	1.2	8,055	0.01%
2024/04/19	1	194.00	0	0.00	192.00	1	8,008	0.01%
2024/04/18	2.2	200.94	1	199.50	199.50	1.2	7,978	0.01%
2024/04/17	1.1	202.55	2	202.75	202.00	-0.9	8,054	-0.01%
2024/04/16	3	198.34	7	200.79	199.00	-4	8,071	-0.05%
2024/04/15	1	208.50	8	209.00	208.50	-7	7,963	-0.09%
2024/04/12	4	211.38	4	211.38	211.50	0	7,933	0.00%
2024/04/10	2.2	212.95	2	211.25	211.00	0.2	8,052	0.00%
2024/04/09	1	210.00	1	211.00	210.50	0	8,170	0.00%
2024/04/08	2	210.50	0	0.00	210.50	2	8,228	0.02%
2024/04/03	1	211.00	1	212.00	211.00	0	8,250	0.00%
2024/04/02	11	210.00	0	0.00	209.50	11	8,294	0.13%
2024/04/01	5.1	210.19	0	0.00	208.00	5.1	8,371	0.06%
2024/03/29	6	213.75	5	212.50	214.50	1	8,349	0.01%
2024/03/28	3.2	216.36	0	0.00	215.00	3.2	8,105	0.04%
2024/03/27	2	218.50	3	222.50	223.50	-1	7,891	-0.01%
2024/03/26	3.1	215.65	2	217.75	214.00	1.1	7,710	0.01%
2024/03/25	7	221.64	2	221.25	220.00	5	7,706	0.06%
2024/03/22	10	226.75	2	223.25	224.00	8	7,788	0.10%
2024/03/21	5	235.49	13.2	231.64	232.50	-8.1	7,772	-0.10%
2024/03/20	3.2	237.25	6.1	237.91	240.00	-2.9	7,614	-0.04%
2024/03/19	1	224.50	14.4	222.29	226.00	-13.4	7,048	-0.19%
2024/03/18	0	207.00	0	0.00	207.50	0	6,610	0.00%
2024/03/15	3	207.67	0	0.00	207.50	3	6,664	0.05%
2024/03/14	2	211.24	6	213.33	208.50	-4	6,596	-0.06%
2024/03/13	2	217.25	1	218.54	215.50	1	6,432	0.02%
2024/03/12	0	0.00	3	212.50	214.50	-3	6,260	-0.05%
2024/03/11	2	211.75	0	0.00	209.00	2	6,205	0.03%
2024/03/08	7.1	212.47	25	210.42	209.00	-17.9	6,145	-0.29%
2024/03/07	2.1	199.48	7.1	199.84	200.50	-5	5,714	-0.09%
2024/03/06	2	196.25	3	197.17	197.00	-1	5,628	-0.02%
2024/03/05	4	194.63	2	196.72	197.00	2	5,650	0.03%
2024/03/04	0	0.00	22	192.98	193.50	-22	5,690	-0.39%
2024/03/01	20	191.00	8	189.75	189.50	12	5,804	0.21%
2024/02/29	1	186.50	2	187.50	185.50	-1	5,752	-0.02%
2024/02/27	1	189.00	1	190.00	186.00	0	5,798	0.00%
2024/02/23	0	0.00	3	188.00	187.00	-3	5,808	-0.05%
2024/02/22	3	187.33	11	187.14	188.50	-8	5,836	-0.14%
2024/02/21	1	185.50	0	0.00	185.50	1	5,847	0.02%
2024/02/20	1	186.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	11	184.82	0	0.00	184.50	11	5,904	0.19%
2024/02/16	1	184.00	16	180.50	184.00	-15	5,919	-0.25%
2024/02/15	18.2	183.57	0	0.00	184.00	18.2	5,927	0.31%
2024/02/05	0	0.00	1	191.00	192.00	-1	5,864	-0.02%
2024/02/02	2	191.00	0	0.00	191.00	2	5,886	0.03%
2024/01/30	1	193.00	1	193.50	192.50	0	5,984	0.00%
2024/01/29	1	192.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	1	192.00	0	0.00	192.50	1	6,078	0.02%
2024/01/25	12	195.88	0	0.00	195.00	12	6,152	0.20%
2024/01/24	3	203.00	1.1	202.91	203.50	1.9	6,207	0.03%
2024/01/23	0	0.00	3.2	199.38	201.00	-3.2	6,164	-0.05%
2024/01/22	4	196.88	0	0.00	196.00	4	6,117	0.07%
2024/01/19	1	196.00	0	0.00	197.50	1	6,077	0.02%
2024/01/18	1	192.00	3	192.00	195.50	-2	6,074	-0.03%
2024/01/17	1	192.00	0	0.00	191.00	1	5,984	0.02%
2024/01/16	3.1	194.87	0	0.00	196.00	3.1	5,862	0.05%
2024/01/12	0	197.50	0	0.00	200.00	0	5,744	0.00%
2024/01/11	3	199.67	5	199.50	200.00	-2	5,675	-0.04%
2024/01/10	1	191.00	2	194.50	196.50	-1	5,572	-0.02%
2024/01/08	0	191.50	0	0.00	192.50	0	5,490	0.00%
2024/01/05	2	191.00	1	191.50	191.50	1	5,465	0.02%
2024/01/04	2	193.25	1	195.00	191.50	1	5,417	0.02%
2024/01/03	4.2	193.88	1	193.00	193.00	3.2	5,373	0.06%
2024/01/02	5	196.50	0	0.00	201.00	5	5,226	0.10%
2023/12/29	1	193.50	2	195.00	196.00	-1	5,147	-0.02%
2023/12/28	2	196.50	16	196.69	196.00	-14	5,112	-0.27%
2023/12/27	20	201.58	3.1	201.03	200.50	16.9	5,047	0.33%
2023/12/26	3.1	202.03	5.2	203.36	207.50	-2.1	4,939	-0.04%
2023/12/25	0	0.00	4	196.75	198.50	-4	4,817	-0.08%
2023/12/22	1	197.50	0.1	198.00	199.00	0.9	4,744	0.02%
2023/12/21	1	194.50	1	198.00	198.50	0	4,666	0.00%
2023/12/20	0	0.00	1	199.50	198.00	-1	4,595	-0.02%
2023/12/19	1	195.00	1	200.00	200.50	0	4,467	0.00%
2023/12/18	3	201.50	4.1	201.74	200.50	-1.1	4,314	-0.03%
2023/12/15	1.1	197.44	11.1	197.00	197.50	-10	4,171	-0.24%
2023/12/14	4	190.25	1	190.50	191.50	3	3,986	0.08%
2023/12/13	2	187.75	2	188.00	187.50	0	3,933	0.00%
2023/12/12	1	190.50	4.1	189.99	190.50	-3.1	3,934	-0.08%
2023/12/11	0	0.00	2	185.75	185.50	-2	3,931	-0.05%
2023/12/08	0	0.00	1	186.50	184.50	-1	3,926	-0.03%
2023/12/07	0	0.00	4	185.50	183.50	-4	3,939	-0.10%
2023/12/06	1	182.00	5	184.20	184.50	-4	3,910	-0.10%
2023/12/05	0	0.00	3	179.67	180.50	-3	3,885	-0.08%
2023/12/04	3	184.00	0	0.00	183.00	3	3,840	0.08%
2023/12/01	3	183.83	3	183.50	184.50	0	3,828	0.00%
2023/11/30	2	185.00	0	0.00	183.00	2	3,797	0.05%
2023/11/29	3	184.50	2	184.25	185.00	1	3,750	0.03%
2023/11/28	1	184.50	7	183.14	182.00	-6	3,641	-0.17%
2023/11/24	1	179.00	2.4	178.48	179.00	-1.4	3,449	-0.04%
2023/11/21	4	175.25	0.1	175.50	175.00	4	3,346	0.12%
2023/11/20	0	0.00	0.1	177.00	175.00	-0.1	3,336	0.00%
2023/11/17	2	177.50	0	177.50	177.50	2	3,321	0.06%
2023/11/16	1	173.50	0.1	176.00	176.50	0.9	3,282	0.03%
2023/11/15	1	175.50	1	175.50	174.00	0	3,243	0.00%
2023/11/14	2	172.75	0	0.00	173.50	2	3,212	0.06%
2023/11/13	1	175.00	4.3	175.86	175.50	-3.3	3,173	-0.10%
2023/11/10	1	173.50	2	174.74	175.00	-1	3,157	-0.03%
2023/11/09	2	171.25	1	172.50	172.50	1	3,140	0.03%
2023/11/08	2	173.25	1.2	173.92	172.50	0.8	3,184	0.03%
2023/11/07	0	0.00	17	173.50	175.00	-17	3,141	-0.54%
2023/11/03	0.2	173.00	5	172.70	173.00	-4.8	3,136	-0.15%
2023/11/02	0	0.00	2	171.75	173.00	-2	3,191	-0.06%
2023/11/01	1	169.50	9	167.56	170.00	-8	3,118	-0.26%
2023/10/31	2	164.25	0	0.00	163.50	2	3,015	0.07%
2023/10/27	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/10/26	0	160.00	0	0.00	159.00	0	3,209	0.00%
2023/10/25	7	163.00	1	163.00	162.50	6	3,262	0.18%
2023/10/23	1	161.50	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0	161.00	0	0.00	161.50	0	3,591	0.00%
2023/10/19	2	162.25	0	0.00	162.50	2	3,703	0.05%
2023/10/18	1	165.00	3	164.50	163.50	-2	3,798	-0.05%
2023/10/17	1	168.00	6	167.00	166.00	-5	3,867	-0.13%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	4.2	166.00	166.00	-4.2	4,216	-0.10%
2023/10/12	0	0.00	2	166.25	166.50	-2	4,350	-0.05%
2023/10/11	1	163.50	1.1	164.50	164.50	-0.1	4,611	0.00%
2023/10/06	0	0.00	1	162.00	161.50	-1	4,943	-0.02%
2023/10/04	0.1	158.50	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	3	161.17	0	0.00	161.00	3	5,300	0.06%
2023/10/02	0	0.00	1	160.00	162.00	-1	5,302	-0.02%
2023/09/26	1	157.50	0	0.00	157.00	1	5,314	0.02%
2023/09/21	3	158.85	0	0.00	158.00	3	5,345	0.06%
2023/09/19	3	164.33	0.1	164.00	163.50	2.9	5,329	0.05%
2023/09/18	1	165.50	0	0.00	165.00	1	5,339	0.02%
2023/09/15	2	166.00	3	166.17	166.50	-1	5,428	-0.02%
2023/09/14	4	164.75	5	164.50	164.00	-1	5,382	-0.02%
2023/09/13	1	160.50	1	161.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	3	161.33	161.00	-3	5,355	-0.06%
2023/09/11	0	0.00	2	157.50	157.00	-2	5,353	-0.04%
2023/09/07	4	160.25	9	159.61	158.00	-5	5,393	-0.09%
2023/09/06	5	158.50	0	0.00	158.50	5	5,367	0.09%
2023/09/05	0	0.00	5	159.80	160.00	-5	5,363	-0.09%
2023/09/04	1	160.00	1	160.00	160.00	0	5,371	0.00%
2023/09/01	7	158.14	1	158.00	158.50	6	5,370	0.11%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/28	2.1	154.24	0	0.00	154.50	2.1	5,477	0.04%
2023/08/25	0	0.00	2	153.00	152.50	-2	5,505	-0.04%
2023/08/24	2	154.00	0	0.00	154.50	2	5,537	0.04%
2023/08/23	1.1	154.91	0	0.00	155.00	1.1	5,562	0.02%
2023/08/22	4	153.38	0	0.00	153.00	4	5,614	0.07%
2023/08/17	5	153.70	0	0.00	156.50	5	5,682	0.09%
2023/08/14	1	152.50	1	154.50	154.50	0	5,662	0.00%
2023/08/10	2	158.00	1	158.00	158.50	1	5,613	0.02%
2023/08/09	6	159.25	0	0.00	160.00	6	5,595	0.11%
2023/08/08	4	161.63	1	161.50	161.50	3	5,567	0.05%
2023/08/07	7	166.57	3	167.17	167.50	4	5,498	0.07%
2023/08/04	0.1	163.50	0	0.00	165.50	0.1	5,469	0.00%
2023/08/02	4.1	163.88	0	0.00	163.00	4.1	5,465	0.07%
2023/08/01	1.2	169.06	2	168.50	168.50	-0.8	5,424	-0.01%
2023/07/31	0.1	171.50	0	0.00	171.50	0.1	5,375	0.00%
2023/07/28	0.1	170.50	2	170.50	171.00	-1.9	5,311	-0.04%
2023/07/27	6	169.75	2.1	170.02	169.50	3.9	5,230	0.07%
2023/07/26	2.1	168.48	4	170.13	165.50	-1.9	5,150	-0.04%
2023/07/25	5	176.00	5	177.00	175.50	0	4,990	0.00%
2023/07/24	5	180.50	3	180.17	180.50	2	4,881	0.04%
2023/07/21	5	179.10	1	177.50	180.00	4	4,755	0.08%
2023/07/20	2	182.00	0	0.00	181.50	2	4,673	0.04%
2023/07/19	6	182.75	5	182.50	179.00	1	4,567	0.02%
2023/07/18	3	182.83	12	182.42	183.00	-9	4,378	-0.21%
2023/07/17	7	183.21	6	183.00	182.00	1	4,233	0.02%
2023/07/14	4	182.50	18.3	182.46	185.00	-14.3	4,107	-0.35%
2023/07/13	6	179.08	10	179.90	177.50	-4	3,826	-0.10%
2023/07/12	10	172.15	12	172.50	176.50	-2	3,439	-0.06%
2023/07/07	1	159.50	0	0.00	159.00	1	3,079	0.03%
2023/07/06	0	0.00	3	160.00	161.00	-3	3,086	-0.10%
2023/07/04	0	0.00	2	161.00	161.50	-2	3,100	-0.06%
2023/07/03	1	162.00	0	0.00	162.50	1	3,123	0.03%
2023/06/30	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/06/29	1	159.00	0	0.00	159.00	1	3,114	0.03%
2023/06/27	6	159.00	1	157.50	157.50	5	3,127	0.16%
2023/06/20	2	160.75	2	161.50	160.50	0	3,024	0.00%
2023/06/19	2	162.25	1	162.00	162.00	1	3,062	0.03%
2023/06/16	4	162.50	3	162.50	164.00	1	3,044	0.03%
2023/06/15	3	161.00	2	160.75	161.50	1	3,018	0.03%
2023/06/14	3	161.00	1	159.00	160.00	2	3,166	0.06%
2023/06/13	1	159.50	3	159.67	159.50	-2	3,155	-0.06%
2023/06/12	2	157.00	2.1	157.02	157.00	-0.1	3,149	0.00%
2023/06/09	0	0.00	1	156.50	156.50	-1	3,167	-0.03%
2023/06/08	2	156.75	0	0.00	156.00	2	3,152	0.06%
2023/06/07	0	0.00	0.3	158.50	159.00	-0.3	3,186	-0.01%
2023/06/05	1	160.00	0	0.00	160.00	1	3,184	0.03%
2023/06/02	2	157.75	0	0.00	158.00	2	3,186	0.06%
2023/06/01	1	156.50	0	0.00	157.00	1	3,168	0.03%
2023/05/31	0	0.00	2.4	159.29	159.00	-2.4	3,155	-0.07%
2023/05/30	0.1	159.00	0	0.00	159.00	0.1	3,136	0.00%
2023/05/29	0	0.00	15	159.83	159.50	-15	3,164	-0.47%
2023/05/26	2	158.25	5	158.10	158.50	-3	3,150	-0.10%
2023/05/25	2	157.00	7	156.43	156.50	-5	3,128	-0.16%
2023/05/24	1	155.00	0	0.00	155.50	1	3,096	0.03%
2023/05/23	7	153.07	0	153.50	153.00	7	3,068	0.23%
2023/05/19	1	153.50	0	0.00	151.00	1	3,023	0.03%
2023/05/18	1	152.00	0	0.00	152.50	1	3,002	0.03%
2023/05/17	2	149.50	0	0.00	150.50	2	2,987	0.07%
2023/05/16	3	149.17	1	148.50	148.50	2	2,967	0.07%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	0	0.00	1	148.00	146.50	-1	2,950	-0.03%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1	153.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	6	153.58	1	153.50	154.50	5	2,946	0.17%
2023/05/05	1	147.50	0	0.00	148.00	1	2,897	0.03%
2023/05/03	2	147.25	0	0.00	147.00	2	2,980	0.07%
2023/05/02	0	0.00	1	149.50	150.00	-1	3,042	-0.03%
2023/04/27	0	0.00	10	146.50	146.50	-10	3,122	-0.32%
2023/04/26	10.2	143.01	10	142.50	144.50	0.2	3,125	0.00%
2023/04/25	2	146.75	1	144.00	144.00	1	3,132	0.03%
2023/04/24	0.2	149.00	0	0.00	148.00	0.2	3,116	0.01%
2023/04/21	0	0.00	7	151.29	149.00	-7	3,251	-0.22%
2023/04/20	0	0.00	1	152.50	149.00	-1	3,261	-0.03%
2023/04/18	1	155.00	1	154.50	153.00	0	3,307	0.00%
2023/04/17	0	0.00	7	155.50	155.00	-7	3,310	-0.21%
2023/04/14	0	0.00	1	155.00	155.50	-1	3,329	-0.03%
2023/04/13	0	0.00	5	155.70	154.00	-5	3,363	-0.15%
2023/04/12	0	0.00	1	156.50	156.00	-1	3,362	-0.03%
2023/04/10	1	156.50	0.4	157.50	156.50	0.6	3,374	0.02%
2023/04/06	1	153.50	1	152.50	152.50	0	3,321	0.00%
2023/03/31	10	156.75	0	0.00	156.00	10	3,311	0.30%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/24	8	156.00	4	155.88	156.50	4	3,506	0.11%
2023/03/23	2	155.50	0	0.00	155.50	2	3,508	0.06%
2023/03/22	2	153.75	0	0.00	154.00	2	3,486	0.06%
2023/03/21	1.2	153.00	4	152.88	152.50	-2.8	3,432	-0.08%
2023/03/20	2	152.25	0	0.00	152.00	2	3,439	0.06%
2023/03/17	9.5	154.65	2	153.75	154.00	7.5	3,404	0.22%
2023/03/16	10	158.50	2	159.00	159.00	8	3,238	0.25%
2023/03/15	0	0.00	2	157.50	157.50	-2	3,260	-0.06%
2023/03/14	0.1	155.00	0	0.00	153.50	0.1	3,248	0.00%
2023/03/09	3	161.67	0	0.00	162.00	3	3,243	0.09%
2023/03/08	3	161.00	0	0.00	162.00	3	3,232	0.09%
2023/03/07	5	160.80	0	0.00	161.50	5	3,229	0.15%
2023/03/03	1	158.50	1	158.50	158.00	0	3,214	0.00%
2023/03/02	1	158.00	12	158.50	158.50	-11	3,239	-0.34%
2023/03/01	12.1	157.76	0	0.00	159.50	12.1	3,243	0.37%
2023/02/24	2	162.50	0	0.00	159.00	2	3,199	0.06%
2023/02/23	3	164.00	2	163.50	164.50	1	3,185	0.03%
2023/02/22	0	0.00	3	159.00	160.00	-3	3,228	-0.09%
2023/02/21	2	162.00	0	0.00	161.50	2	3,301	0.06%
2023/02/20	0	0.00	1	161.50	161.50	-1	3,438	-0.03%
2023/02/16	2	160.75	0	0.00	162.00	2	3,714	0.05%
2023/02/15	1.1	159.12	0	0.00	157.50	1.1	3,886	0.03%
2023/02/14	3	161.50	0	0.00	161.50	3	3,988	0.08%
2023/02/10	3	163.67	0	0.00	163.00	3	4,154	0.07%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/07	2	162.75	3	162.83	163.00	-1	4,319	-0.02%
2023/02/06	4	161.00	2	159.50	159.50	2	4,351	0.05%
2023/02/03	2	165.75	4	166.25	165.50	-2	4,322	-0.05%
2023/02/02	1	167.50	2.3	167.28	168.00	-1.3	4,322	-0.03%
2023/02/01	4	163.88	2	164.25	165.00	2	4,318	0.05%
2023/01/31	3	163.00	1	161.50	162.50	2	4,290	0.05%
2023/01/30	0	0.00	3	161.00	160.50	-3	4,233	-0.07%
2023/01/17	0	0.00	1	156.00	156.00	-1	4,179	-0.02%
2023/01/16	2	155.50	2.2	155.55	155.50	-0.2	4,230	0.00%
2023/01/12	3	158.33	3	157.50	156.50	0	4,267	0.00%
2023/01/11	5	161.10	3	160.00	161.50	2	4,273	0.05%
2023/01/06	1	148.00	1	148.00	150.50	0	4,186	0.00%
2023/01/05	2	147.25	2	147.25	146.50	0	4,272	0.00%
2022/12/30	0	0.00	1	141.00	139.50	-1	4,437	-0.02%
2022/12/29	1	138.50	0	0.00	138.50	1	4,461	0.02%
2022/12/28	0	0.00	5	139.60	138.00	-5	4,519	-0.11%
2022/12/26	0.2	143.50	0	0.00	143.00	0.2	4,613	0.00%
2022/12/23	1	141.00	2	142.00	143.50	-1	4,740	-0.02%
2022/12/20	0	0.00	1	145.50	144.00	-1	5,049	-0.02%
2022/12/16	1	153.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	2	157.50	1	159.50	158.50	1	4,993	0.02%
2022/12/14	0	0.00	1	156.00	157.00	-1	5,017	-0.02%
2022/12/12	1	152.50	11	152.18	153.50	-10	5,053	-0.20%
2022/12/09	1	154.50	0	0.00	154.50	1	5,071	0.02%
2022/12/08	1	155.00	0	0.00	155.50	1	5,073	0.02%
2022/12/06	2	159.25	0	0.00	158.50	2	5,068	0.04%
2022/12/05	3	162.67	0	0.00	162.00	3	5,107	0.06%
2022/12/02	0	0.00	1	162.00	161.50	-1	5,158	-0.02%
2022/12/01	1	160.50	2	163.25	161.00	-1	5,195	-0.02%
2022/11/30	1	157.00	1	157.50	159.00	0	5,157	0.00%
2022/11/24	2	159.75	0	0.00	160.50	2	5,219	0.04%
2022/11/23	2	158.75	1	159.50	159.50	1	5,266	0.02%
2022/11/22	2	158.50	0	0.00	158.50	2	5,298	0.04%
2022/11/21	2	158.00	1	157.00	157.00	1	5,321	0.02%
2022/11/18	5	158.10	3	159.17	156.50	2	5,346	0.04%
2022/11/17	1.1	160.00	1	162.00	162.00	0.1	5,279	0.00%
2022/11/16	5	159.70	2	159.50	162.00	3	5,259	0.06%
2022/11/15	13	160.58	4	159.00	162.00	9	5,155	0.17%
2022/11/14	1	154.50	3.3	156.17	155.50	-2.3	5,060	-0.05%
2022/11/11	5.1	154.98	12	156.88	155.00	-7	5,034	-0.14%
2022/11/10	1	142.50	6	144.67	147.00	-5	4,979	-0.10%
2022/11/09	4	140.88	2	141.50	142.00	2	4,940	0.04%
2022/11/08	4	140.63	7	140.79	139.00	-3	4,940	-0.06%
2022/11/07	4	133.75	6	135.00	137.50	-2	4,873	-0.04%
2022/11/04	3	128.83	3	130.17	130.50	0	4,890	0.00%
2022/11/03	1	127.00	1	127.50	127.50	0	4,889	0.00%
2022/11/02	3	128.83	2	127.25	127.00	1	4,998	0.02%
2022/10/31	0	0.00	1	124.00	124.00	-1	5,223	-0.02%
2022/10/28	2	122.50	2	123.25	121.50	0	5,237	0.00%
2022/10/27	0	0.00	1	123.50	125.50	-1	5,201	-0.02%
2022/10/26	1	121.50	1	123.00	121.50	0	5,210	0.00%
2022/10/25	1	122.50	1	123.50	120.50	0	5,208	0.00%
2022/10/24	1	123.50	1	124.50	122.00	0	5,200	0.00%
2022/10/19	2	122.75	1	124.00	120.50	1	5,171	0.02%
2022/10/18	1	122.00	1	124.00	122.50	0	5,159	0.00%
2022/10/14	1	123.50	1	121.50	121.50	0	5,266	0.00%
2022/10/13	3	119.33	2	118.00	117.00	1	5,300	0.02%
2022/10/12	1	123.50	0	0.00	123.00	1	5,252	0.02%
2022/10/07	5	134.30	0	0.00	131.00	5	5,208	0.10%
2022/10/06	2	134.50	0	0.00	136.50	2	5,207	0.04%
2022/10/05	3	137.67	5	137.40	135.50	-2	5,209	-0.04%
2022/10/04	2	133.25	1	133.00	133.00	1	5,177	0.02%
2022/10/03	2	127.25	1	128.00	129.00	1	5,154	0.02%
2022/09/30	5	127.30	1	131.00	131.00	4	5,141	0.08%
2022/09/28	1	137.50	2	132.00	132.00	-1	5,042	-0.02%
2022/09/27	2	140.00	1	139.50	140.50	1	4,938	0.02%
2022/09/26	2.1	148.74	0	0.00	148.50	2.1	4,850	0.04%
2022/09/21	1	160.00	0	0.00	157.00	1	4,917	0.02%
2022/09/20	1	163.00	1	162.00	161.50	0	4,902	0.00%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/15	2	165.75	2	165.25	164.00	0	5,015	0.00%
2022/09/14	1	165.00	0	0.00	165.00	1	5,091	0.02%
2022/09/12	1	167.50	3	168.00	168.50	-2	5,211	-0.04%
2022/09/08	0	0.00	1	163.50	163.50	-1	5,360	-0.02%
2022/09/07	1	159.50	0	0.00	158.50	1	5,372	0.02%
2022/09/06	0	0.00	3	163.33	163.50	-3	5,371	-0.06%
2022/09/05	4	161.25	0	0.00	162.00	4	5,435	0.07%
2022/09/02	1	165.00	3	166.67	166.00	-2	5,510	-0.04%
2022/09/01	1	165.50	1	164.00	164.50	0	5,499	0.00%
2022/08/31	0.1	168.00	0	0.00	167.50	0.1	5,561	0.00%
2022/08/30	0	0.00	4	167.50	168.00	-4	5,559	-0.07%
2022/08/29	1	161.00	0	0.00	161.00	1	5,496	0.02%
2022/08/26	2	166.75	4	167.63	166.50	-2	5,514	-0.04%
2022/08/25	1	166.00	2	166.75	167.00	-1	5,535	-0.02%
2022/08/24	3	166.17	2	164.75	164.00	1	5,560	0.02%
2022/08/23	0.1	161.50	0	0.00	166.00	0.1	5,648	0.00%
2022/08/22	5	166.70	5	166.00	164.50	0	5,753	0.00%
2022/08/19	2	169.25	5	168.40	166.00	-3	5,751	-0.05%
2022/08/18	2	167.75	4	167.88	169.00	-2	5,698	-0.04%
2022/08/17	1.1	163.36	0	0.00	167.50	1.1	5,659	0.02%
2022/08/16	2	163.25	1.2	164.38	163.00	0.8	5,586	0.01%
2022/08/15	0	0.00	2	161.50	160.00	-2	5,515	-0.04%
2022/08/12	0	0.00	0.1	162.44	161.50	-0.1	5,470	0.00%
2022/08/11	0	0.00	4.1	161.26	161.00	-4.1	5,467	-0.07%
2022/08/10	1	155.50	1.1	156.48	156.50	-0.1	5,418	0.00%
2022/08/09	0	0.00	6	154.17	155.50	-6	5,402	-0.11%
2022/08/08	3	151.17	5	149.90	151.50	-2	5,417	-0.04%
2022/08/05	6	146.08	3	147.67	149.00	3	5,544	0.05%
2022/08/02	2	137.50	7	137.86	138.00	-5	5,432	-0.09%
2022/07/29	1	143.50	1	142.50	142.50	0	5,481	0.00%
2022/07/28	5	142.30	2	142.25	142.00	3	5,588	0.05%
2022/07/27	1	139.50	1	141.00	143.00	0	5,713	0.00%
2022/07/26	3	143.00	0	0.00	141.50	3	5,703	0.05%
2022/07/25	0	0.00	1	145.50	145.00	-1	5,727	-0.02%
2022/07/22	2	145.25	3	146.67	146.00	-1	5,808	-0.02%
2022/07/21	1	144.00	0	0.00	145.50	1	5,817	0.02%
2022/07/19	0	0.00	1	139.00	139.00	-1	5,823	-0.02%
2022/07/18	4	143.25	2	143.75	144.50	2	5,848	0.03%
2022/07/15	1.1	141.50	2	139.25	141.00	-1	5,809	-0.02%
2022/07/14	2	138.50	1	136.50	138.00	1	5,776	0.02%
2022/07/13	2	139.50	0	0.00	138.50	2	5,750	0.03%
2022/07/11	1	141.00	2	141.75	141.00	-1	5,750	-0.02%
2022/07/08	1	141.00	1	142.00	140.50	0	5,736	0.00%
2022/07/07	3	137.33	11	136.73	138.50	-8	5,719	-0.14%
2022/07/05	3	137.83	1	138.00	138.00	2	5,852	0.03%
2022/07/04	1	137.50	2	137.25	137.50	-1	5,854	-0.02%
2022/07/01	1	136.50	1	137.50	139.00	0	5,867	0.00%
2022/06/30	2	142.25	0	0.00	141.00	2	5,781	0.03%
2022/06/29	4	144.63	3	146.00	145.50	1	5,775	0.02%
2022/06/28	4	147.75	0	0.00	146.50	4	5,780	0.07%
2022/06/24	0	0.00	2	145.75	147.00	-2	5,751	-0.03%
2022/06/23	3	141.50	0	0.00	143.50	3	5,748	0.05%
2022/06/22	2	144.25	1	145.00	143.00	1	5,747	0.02%
2022/06/21	3	144.67	7	144.00	146.50	-4	5,723	-0.07%
2022/06/20	4.1	143.99	4	146.13	142.50	0.1	5,801	0.00%
2022/06/17	6	149.33	5	145.50	150.00	1	5,724	0.02%
2022/06/16	3	162.50	2	158.00	156.50	1	5,598	0.02%
2022/06/15	1	161.50	1	162.00	162.00	0	5,656	0.00%
2022/06/14	1	159.00	1	160.50	160.50	0	5,814	0.00%
2022/06/13	1.1	161.48	1	161.50	161.50	0.1	5,805	0.00%
2022/06/10	1	170.50	3	170.50	171.00	-2	5,781	-0.03%
2022/06/09	4	172.13	4	172.63	173.00	0	5,831	0.00%
2022/06/08	0	0.00	2	170.25	170.00	-2	5,773	-0.03%
2022/06/07	1	168.50	0	0.00	169.00	1	5,831	0.02%
2022/06/06	1	166.50	2.1	170.14	171.00	-1.1	5,863	-0.02%
2022/06/02	2.1	169.27	3	170.00	170.00	-1	5,915	-0.02%
2022/06/01	1	170.50	0	0.00	169.50	1	6,035	0.02%
2022/05/31	3.1	171.34	9	171.23	172.50	-5.9	5,993	-0.10%
2022/05/30	6	170.58	5.1	170.11	170.50	1	5,949	0.02%
2022/05/27	2	163.25	1	162.00	162.00	1	5,795	0.02%
2022/05/25	0	0.00	2	159.50	161.00	-2	5,839	-0.03%
2022/05/24	2	159.00	0	0.00	156.50	2	5,923	0.03%
2022/05/23	1	166.00	1	165.00	162.50	0	5,895	0.00%
2022/05/20	1	163.50	2	162.25	163.50	-1	5,960	-0.02%
2022/05/19	2	160.00	1	161.50	162.50	1	5,962	0.02%
2022/05/18	4	166.13	5	164.70	164.50	-1	5,926	-0.02%
2022/05/17	8.2	162.15	8	162.06	163.50	0.2	5,853	0.00%
2022/05/16	7	162.86	3	159.83	158.50	4	5,876	0.07%
2022/05/13	4.1	161.89	13	160.04	160.50	-9	5,791	-0.15%
2022/05/12	4	153.50	4	151.50	152.00	0	5,708	0.00%
2022/05/11	9	155.17	3	156.17	155.00	6	5,794	0.10%
2022/05/09	1	152.00	0	0.00	151.00	1	6,010	0.02%
2022/05/06	1.1	155.00	11	154.55	156.00	-9.9	6,134	-0.16%
2022/05/05	2.2	156.25	3	157.50	157.50	-0.8	6,353	-0.01%
2022/05/04	2	153.50	2	156.25	153.00	0	6,409	0.00%
2022/04/29	12.2	151.11	2	152.00	149.00	10.2	6,481	0.16%
2022/04/28	1	146.50	2	145.00	146.50	-1	6,540	-0.02%
2022/04/27	2	140.24	8	141.00	145.00	-6	6,504	-0.09%
2022/04/26	1.2	146.09	1.2	146.08	146.00	0	6,482	0.00%
2022/04/25	2	144.50	4	147.00	148.00	-2	6,546	-0.03%
2022/04/22	2.4	153.44	2	153.75	152.50	0.4	6,512	0.01%
2022/04/21	1	157.50	1	159.50	157.50	0	6,574	0.00%
2022/04/19	3	158.00	0	0.00	156.50	3	6,912	0.04%
2022/04/18	2	155.25	1	156.50	156.50	1	7,026	0.01%
2022/04/15	0	0.00	1	156.50	156.00	-1	7,085	-0.01%
2022/04/13	4	162.50	0	0.00	162.50	4	7,328	0.05%
2022/04/12	19	159.50	17	159.03	159.50	2	7,483	0.03%
2022/04/11	3	164.67	1	168.50	165.50	2	7,609	0.03%
2022/04/08	4	170.88	1	171.50	172.00	3	7,770	0.04%
2022/04/07	2	174.00	2	173.25	171.50	0	7,741	0.00%
2022/04/06	5	171.20	0	0.00	171.50	5	7,763	0.06%
2022/04/01	3	174.83	0	0.00	176.50	3	7,802	0.04%
2022/03/31	5.1	176.94	1	179.50	177.00	4.1	7,894	0.05%
2022/03/30	4	178.63	5	180.40	178.50	-1	7,942	-0.01%
2022/03/29	1.1	177.05	1	178.50	176.50	0.1	8,113	0.00%
2022/03/28	4	175.63	4	176.38	176.50	0	8,132	0.00%
2022/03/25	5.2	181.28	1	179.50	179.50	4.2	8,152	0.05%
2022/03/24	1	180.50	2	181.50	183.00	-1	8,147	-0.01%
2022/03/23	6.2	182.67	2	182.50	182.00	4.2	8,170	0.05%
2022/03/22	2	179.75	2	179.75	180.00	0	8,237	0.00%
2022/03/21	4.2	179.19	1	180.00	178.50	3.2	8,264	0.04%
2022/03/18	5	177.30	13	178.58	177.50	-8	8,286	-0.10%
2022/03/17	5	178.10	6	179.00	180.00	-1	8,312	-0.01%
2022/03/16	1	170.50	2	170.75	170.50	-1	8,352	-0.01%
2022/03/15	2.1	165.26	2	165.25	166.00	0.1	8,477	0.00%
2022/03/14	5	173.60	3	173.67	173.00	2	8,660	0.02%
2022/03/10	3	176.83	1	178.00	174.50	2	8,672	0.02%
2022/03/09	4	171.88	1	173.00	172.50	3	8,760	0.03%
2022/03/08	6	173.00	1	170.00	169.00	5	8,757	0.06%
2022/03/07	9.1	171.58	8	171.50	173.00	1.1	8,744	0.01%
2022/03/04	2	181.75	0	0.00	183.00	2	8,684	0.02%
2022/03/03	0	0.00	0	184.00	183.50	0	8,852	0.00%
2022/03/02	0	186.00	0	0.00	185.00	0	8,955	0.00%
2022/02/25	1.1	185.77	5	182.00	182.00	-3.9	9,655	-0.04%
2022/02/24	0.2	189.00	4	184.50	183.00	-3.8	9,843	-0.04%
2022/02/23	3	189.83	0	0.00	192.00	3	10,009	0.03%
2022/02/22	0	193.00	1	190.50	188.50	-1	10,036	-0.01%
2022/02/18	0.1	193.96	1	195.00	195.00	-0.9	10,098	-0.01%
2022/02/17	1	194.00	1	193.50	193.50	0	10,164	0.00%
2022/02/16	8	194.88	3	192.50	192.50	5	10,203	0.05%
2022/02/15	7	194.36	3	193.50	192.50	4	10,212	0.04%
2022/02/14	7.1	195.03	6	193.58	194.00	1.1	10,191	0.01%
2022/02/11	6	200.58	3	201.67	201.50	3	10,126	0.03%
2022/02/10	4.1	204.34	3	204.50	204.00	1.1	10,045	0.01%
2022/02/09	4.1	200.01	2	198.50	198.50	2.1	9,887	0.02%
2022/02/08	2.4	197.96	2	198.50	200.00	0.4	9,855	0.00%
2022/02/07	3.3	195.53	6	196.83	199.00	-2.7	9,741	-0.03%
2022/01/26	4.2	207.93	3	211.83	209.50	1.2	9,557	0.01%
2022/01/25	2	212.00	2	213.50	212.50	0	9,569	0.00%
2022/01/24	4	209.50	4	212.50	216.00	0	9,677	0.00%
2022/01/21	16.2	209.25	15	205.70	205.50	1.2	9,695	0.01%
2022/01/20	2	213.25	14	212.82	212.50	-12	9,574	-0.13%
2022/01/19	2	212.00	4	213.25	214.50	-2	9,518	-0.02%
2022/01/18	12.1	218.04	8	217.69	217.00	4.1	9,440	0.04%
2022/01/17	1	220.00	1	223.50	223.50	0	9,339	0.00%
2022/01/14	9	221.00	3	221.00	222.50	6	9,318	0.06%
2022/01/13	2	230.25	4	230.25	229.00	-2	9,210	-0.02%
2022/01/12	11	233.32	13	234.08	231.00	-2	9,092	-0.02%
2022/01/11	11.2	231.19	11	232.73	225.50	0.2	8,854	0.00%
2022/01/10	3	232.83	7	232.07	233.50	-4	8,784	-0.05%
2022/01/07	18	233.22	4	237.25	235.00	14	8,773	0.16%
2022/01/06	7	240.93	6	242.33	242.50	1	8,574	0.01%
2022/01/05	9	243.89	8	243.88	247.00	1	8,532	0.01%
2022/01/04	10	238.65	29	240.95	245.00	-19	8,353	-0.23%
2022/01/03	9	240.28	5	240.40	231.50	4	8,080	0.05%
2021/12/30	2	236.25	14	236.64	236.00	-12	7,912	-0.15%
2021/12/29	5	238.90	6	236.92	236.50	-1	7,927	-0.01%
2021/12/28	7	235.29	6	235.00	235.00	1	7,876	0.01%
2021/12/27	4	232.75	7.2	233.97	234.50	-3.2	7,835	-0.04%
2021/12/24	3	227.83	6	228.75	228.50	-3	7,779	-0.04%
2021/12/23	7	225.14	13.1	224.07	229.00	-6.1	7,737	-0.08%
2021/12/22	2	218.25	1	218.00	218.00	1	7,635	0.01%
2021/12/21	8	218.19	0	0.00	218.00	8	7,661	0.10%
2021/12/20	9	221.72	4.1	219.96	219.00	4.9	7,611	0.06%
2021/12/17	4.2	224.57	2	225.00	225.00	2.2	7,574	0.03%
2021/12/16	27	227.35	32	227.98	228.50	-5	7,506	-0.07%
2021/12/15	15.2	218.84	8	218.75	219.00	7.2	7,348	0.10%
2021/12/14	7	218.00	3	217.67	217.00	4	7,303	0.05%
2021/12/13	6	225.33	4	222.13	223.00	2	7,229	0.03%
2021/12/10	8	220.25	6	225.58	226.00	2	7,126	0.03%
2021/12/09	9	220.72	14	221.86	220.50	-5	6,926	-0.07%
2021/12/08	8	215.81	14	216.75	219.00	-6	6,752	-0.09%
2021/12/07	3	209.33	0	211.00	209.50	3	6,534	0.05%
2021/12/06	3	212.00	4	211.13	212.00	-1	6,504	-0.02%
2021/12/03	7	210.57	8	209.75	211.50	-1	6,549	-0.02%
2021/12/02	1	204.00	4	205.00	205.00	-3	6,505	-0.05%
2021/12/01	4	205.75	2	206.25	206.50	2	6,555	0.03%
2021/11/30	4	208.13	20	206.48	207.00	-16	6,532	-0.24%
2021/11/29	9	204.67	7	205.07	205.00	2	6,545	0.03%
2021/11/26	5	204.39	4	203.38	200.50	1	6,407	0.02%
2021/11/25	5	211.70	5	214.90	212.50	0	6,371	0.00%
2021/11/24	26	219.40	20	218.88	215.00	6	6,396	0.09%
2021/11/23	11	206.32	5	207.30	207.00	6	5,993	0.10%
2021/11/22	4	203.75	22.1	202.69	205.50	-18.1	5,969	-0.30%
2021/11/19	4	195.75	2	195.00	195.00	2	5,977	0.03%
2021/11/18	6	196.00	4	196.25	196.00	2	6,058	0.03%
2021/11/17	3	195.67	13	196.42	198.00	-10	6,094	-0.16%
2021/11/16	11	195.52	9	196.78	194.50	2	6,123	0.03%
2021/11/15	5	193.50	5	194.40	193.50	0	6,196	0.00%
2021/11/12	9	193.83	6	195.83	193.00	3	6,252	0.05%
2021/11/11	0	0.00	3	194.17	193.00	-3	6,248	-0.05%
2021/11/10	9	191.94	4	193.38	194.00	5	6,319	0.08%
2021/11/09	1	194.50	8.1	194.86	194.50	-7.1	6,353	-0.11%
2021/11/08	8	192.63	4.1	192.79	191.50	3.9	6,364	0.06%
2021/11/05	12	194.00	9	194.17	193.00	3	6,400	0.05%
2021/11/04	6	193.25	5	191.80	190.50	1	6,437	0.02%
2021/11/03	2	191.75	1	196.00	192.00	1	6,483	0.02%
2021/11/02	12	195.42	5	199.30	191.50	7	6,617	0.11%
2021/11/01	13	195.46	10.1	196.74	197.00	2.9	6,518	0.04%
2021/10/29	4	186.13	6.2	189.86	189.50	-2.2	6,392	-0.03%
2021/10/28	1	182.50	1	183.00	183.00	0	6,313	0.00%
2021/10/27	4	182.50	2	182.50	182.50	2	6,353	0.03%
2021/10/26	1	181.50	1	182.00	182.00	0	6,424	0.00%
2021/10/25	5	177.30	5	179.60	180.50	0	6,532	0.00%
2021/10/22	2	180.50	3	179.83	179.00	-1	6,741	-0.01%
2021/10/21	3	185.17	3	180.50	180.50	0	6,876	0.00%
2021/10/20	1	183.50	3	183.17	183.00	-2	6,886	-0.03%
2021/10/19	2	181.75	1	183.00	183.00	1	7,066	0.01%
2021/10/18	4	179.88	1	179.00	179.00	3	7,159	0.04%
2021/10/15	1	180.00	3	182.17	184.00	-2	7,337	-0.03%
2021/10/14	3	177.17	3	176.67	176.00	0	7,447	0.00%
2021/10/13	4	178.38	5	176.70	175.00	-1	7,552	-0.01%
2021/10/12	2	179.00	2	178.00	178.00	0	7,673	0.00%
2021/10/08	1	181.00	2	180.25	181.00	-1	7,840	-0.01%
2021/10/07	3	179.33	4	180.63	181.50	-1	8,099	-0.01%
2021/10/06	4	176.88	5	174.00	175.00	-1	8,891	-0.01%
2021/10/05	3	170.67	3	175.17	176.00	0	8,968	0.00%
2021/10/04	5	175.20	5	172.20	172.00	0	9,015	0.00%
2021/10/01	1	177.50	1	176.50	175.50	0	9,120	0.00%
2021/09/30	3	177.50	10	177.00	181.50	-7	9,188	-0.08%
2021/09/29	2	177.00	2	174.50	174.50	0	9,180	0.00%
2021/09/28	2	186.50	2	184.00	184.00	0	9,168	0.00%
2021/09/27	4	189.88	3	187.00	187.00	1	9,163	0.01%
2021/09/24	3	189.00	3	190.83	191.00	0	9,278	0.00%
2021/09/23	3	188.00	3	187.67	187.50	0	9,399	0.00%
2021/09/22	4	185.50	5	186.40	186.00	-1	9,675	-0.01%
2021/09/17	2	189.25	1	190.50	190.50	1	9,671	0.01%
2021/09/16	4	189.50	4	189.63	189.00	0	9,806	0.00%
2021/09/15	3	191.67	2	187.00	189.00	1	10,108	0.01%
2021/09/14	4	192.75	4	192.50	192.00	0	10,464	0.00%
2021/09/13	4	192.75	2	192.00	192.00	2	10,503	0.02%
2021/09/10	8	191.25	9	193.00	193.50	-1	10,554	-0.01%
2021/09/09	11	188.14	10	188.85	189.50	1	10,705	0.01%
2021/09/08	4	185.63	3	185.00	185.00	1	10,742	0.01%
2021/09/07	14	190.29	8	189.06	189.00	6	10,701	0.06%
2021/09/06	5	194.80	6	195.25	195.50	-1	10,626	-0.01%
2021/09/03	2	192.50	5	192.60	194.00	-3	10,585	-0.03%
2021/09/02	11	194.73	12	194.83	189.50	-1	10,684	-0.01%
2021/09/01	2	193.00	6	192.92	194.00	-4	10,842	-0.04%
2021/08/31	10.2	191.48	10.2	191.79	193.00	0	10,880	0.00%
2021/08/30	7	193.64	7	193.93	193.50	0	10,831	0.00%
2021/08/27	10	189.10	9	190.83	190.00	1	10,694	0.01%
2021/08/26	15.2	188.03	4.1	187.54	187.50	11.1	10,631	0.10%
2021/08/25	2	179.25	11	184.50	191.00	-9	10,485	-0.09%
2021/08/24	8	175.31	4	174.00	174.00	4	10,262	0.04%
2021/08/23	5	168.50	4	172.88	174.00	1	10,224	0.01%
2021/08/20	4	162.75	7	164.14	164.00	-3	10,164	-0.03%
2021/08/19	8	165.63	6	164.00	163.50	2	10,107	0.02%
2021/08/18	4	166.75	2	173.50	173.50	2	10,062	0.02%
2021/08/17	6	168.58	4	166.00	166.00	2	10,148	0.02%
2021/08/16	3	169.67	3	172.50	172.50	0	10,093	0.00%
2021/08/13	7	178.14	4	172.50	172.50	3	10,033	0.03%
2021/08/12	6	181.00	6	178.83	179.00	0	10,040	0.00%
2021/08/11	5.1	181.08	5	180.50	180.00	0.1	10,077	0.00%
2021/08/10	6	181.83	4	182.00	182.00	2	10,147	0.02%
2021/08/09	4	189.25	3	187.00	187.00	1	10,205	0.01%
2021/08/06	23	195.15	13	192.27	193.00	10	10,262	0.10%
2021/08/05	2	200.50	5	202.30	204.00	-3	10,235	-0.03%
2021/08/04	4	199.38	2	199.00	199.00	2	10,513	0.02%
2021/08/03	2	192.50	6	196.25	199.50	-4	10,820	-0.04%
2021/08/02	8	190.81	6	193.33	192.50	2	10,893	0.02%
2021/07/30	7	193.64	6	190.25	189.00	1	10,992	0.01%
2021/07/29	5	191.10	24	189.88	195.50	-19	11,203	-0.17%
2021/07/28	7	185.00	6	187.67	189.00	1	11,474	0.01%
2021/07/27	8	204.63	2	196.50	196.50	6	11,612	0.05%
2021/07/26	1	210.50	1	209.00	209.00	0	11,672	0.00%
2021/07/23	9	212.89	10.1	215.29	210.00	-1.1	11,876	-0.01%
2021/07/22	2	214.00	5	211.90	212.00	-3	11,797	-0.03%
2021/07/21	13	216.00	13	216.54	213.00	0	11,968	0.00%
2021/07/20	10	213.70	5	210.60	209.00	5	12,128	0.04%
2021/07/19	8	216.56	6	216.50	216.00	2	12,481	0.02%
2021/07/16	6	212.58	7	214.36	217.00	-1	12,839	-0.01%
2021/07/15	10	211.45	2.1	213.43	213.50	7.9	13,757	0.06%
2021/07/14	6	211.17	8	210.69	210.50	-2	14,389	-0.01%
2021/07/13	19	211.63	22.1	215.28	215.50	-3.1	14,242	-0.02%
2021/07/12	1	199.00	2	199.75	200.50	-1	13,477	-0.01%
2021/07/09	2	195.00	2	196.00	196.00	0	13,427	0.00%
2021/07/08	6	199.17	5	197.50	196.00	1	13,477	0.01%
2021/07/07	6	194.33	10	197.05	197.00	-4	13,466	-0.03%
2021/07/06	5	192.60	4	192.50	192.50	1	13,458	0.01%
2021/07/05	5	192.90	6.1	194.74	194.50	-1.1	13,610	-0.01%
2021/07/02	3	187.83	7	189.43	189.50	-4	13,814	-0.03%
2021/07/01	9	188.89	4	189.00	187.00	5	13,871	0.04%
2021/06/30	9	194.06	5	194.20	193.00	4	13,947	0.03%
2021/06/29	11	194.14	12	196.79	192.00	-1	13,885	-0.01%
2021/06/28	7	190.64	5	191.00	191.50	2	13,710	0.01%
2021/06/25	9	193.17	4	192.25	191.00	5	13,743	0.04%
2021/06/24	4	188.50	7	193.57	194.50	-3	13,640	-0.02%
2021/06/23	12	184.96	42.6	186.29	191.50	-30.6	13,369	-0.23%
2021/06/22	11	179.50	9	179.22	177.50	2	13,018	0.02%
2021/06/21	8	179.81	6	178.92	178.00	2	13,002	0.02%
2021/06/18	8	186.94	9	187.83	183.00	-1	12,987	-0.01%
2021/06/17	2	180.00	12	182.46	185.00	-10	12,867	-0.08%
2021/06/16	6	182.25	4	182.25	180.00	2	12,976	0.02%
2021/06/15	7	183.43	3	183.00	182.50	4	13,000	0.03%
2021/06/11	0	0.00	1	182.00	182.00	-1	13,061	-0.01%
2021/06/10	6	182.58	5	182.50	183.00	1	13,107	0.01%
2021/06/09	7	178.00	14.2	180.74	181.00	-7.2	12,969	-0.06%
2021/06/08	13	175.46	9.1	175.34	174.00	4	12,752	0.03%
2021/06/07	11	171.73	8	172.19	172.00	3	12,733	0.02%
2021/06/04	5	171.30	2	172.50	172.50	3	12,735	0.02%
2021/06/03	5	168.70	8	170.75	173.00	-3	12,838	-0.02%
2021/06/02	7	168.21	8	168.44	165.00	-1	12,791	-0.01%
2021/06/01	6	168.67	3	168.33	168.00	3	12,867	0.02%
2021/05/31	20	166.73	26	167.85	168.50	-6	12,884	-0.05%
2021/05/28	7	165.36	3	165.00	165.00	4	12,907	0.03%
2021/05/27	9	161.94	13	161.77	163.50	-4	12,956	-0.03%
2021/05/26	19	162.58	10	162.65	162.00	9	13,006	0.07%
2021/05/25	17	164.41	20.1	165.84	164.00	-3.1	13,006	-0.02%
2021/05/24	10	151.25	17	152.82	156.00	-7	13,123	-0.05%
2021/05/21	2	151.00	6	151.83	153.50	-4	13,256	-0.03%
2021/05/20	8	149.94	8	147.63	147.50	0	13,666	0.00%
2021/05/19	17.1	150.88	8	150.38	150.00	9.1	13,667	0.07%
2021/05/18	21	150.43	22	152.07	154.50	-1	13,701	-0.01%
2021/05/17	16.2	148.21	19	148.37	145.00	-2.8	13,815	-0.02%
2021/05/14	10	154.55	12	154.63	155.00	-2	13,665	-0.01%
2021/05/13	20	153.78	18	153.08	152.00	2	13,578	0.01%
2021/05/12	6	156.08	15	154.27	155.00	-9	13,449	-0.07%
2021/05/11	14.2	159.45	5	161.70	158.00	9.2	13,222	0.07%
2021/05/10	6	176.42	22	175.75	172.00	-16	13,061	-0.12%
2021/05/07	46	176.01	19	177.71	178.50	27	13,058	0.21%
2021/05/06	13	171.58	14	171.11	172.50	-1	13,022	-0.01%
2021/05/05	11	172.95	21	175.76	170.50	-10	12,783	-0.08%
2021/05/04	10	185.90	32	184.16	183.00	-22	12,559	-0.18%
2021/05/03	18	187.81	12	182.50	183.50	6	12,493	0.05%
2021/04/29	24	199.46	38	199.26	195.50	-14	12,639	-0.11%
2021/04/28	24	195.29	9	195.00	196.00	15	12,427	0.12%
2021/04/27	19	197.71	25	198.88	197.50	-6	12,426	-0.05%
2021/04/26	44	195.81	30	196.17	200.00	14	12,255	0.11%
2021/04/23	22	190.77	22.2	191.23	192.50	-0.2	12,017	0.00%
2021/04/22	8.1	188.73	14	189.86	179.00	-5.9	11,844	-0.05%
2021/04/21	44.5	197.50	38.2	195.94	190.50	6.4	11,537	0.06%
2021/04/20	11.1	182.88	40.2	185.79	190.00	-29.1	10,641	-0.27%
2021/04/19	2	171.50	13.4	172.33	173.00	-11.4	9,991	-0.11%
2021/04/16	7	169.00	9	170.06	169.50	-2	10,055	-0.02%
2021/04/15	4	167.25	6	168.17	169.00	-2	10,170	-0.02%
2021/04/14	6.2	166.55	14.1	168.52	168.50	-7.9	10,245	-0.08%
2021/04/13	8.2	170.96	10	172.25	170.00	-1.8	10,377	-0.02%
2021/04/12	3	170.33	2	170.50	170.50	1	10,532	0.01%
2021/04/09	15.1	172.09	4	171.50	170.00	11.1	10,767	0.10%
2021/04/08	10	175.70	17.3	176.12	176.00	-7.3	10,814	-0.07%
2021/04/07	14.1	173.68	16	173.25	172.50	-1.9	10,851	-0.02%
2021/04/06	9	172.89	14.3	172.65	174.00	-5.3	11,465	-0.05%
2021/04/01	2	169.75	8	170.37	169.50	-6	11,433	-0.05%
2021/03/31	5	169.30	7.1	169.13	169.00	-2.1	11,478	-0.02%
2021/03/30	2	163.50	4.3	165.98	167.50	-2.3	11,564	-0.02%
2021/03/29	3	163.33	5.3	163.88	164.00	-2.3	11,816	-0.02%
2021/03/26	4	160.63	0	0.00	161.00	4	12,205	0.03%
2021/03/25	1.2	160.08	0	0.00	160.50	1.2	12,361	0.01%
2021/03/24	4.1	164.23	4	162.75	162.00	0.1	12,549	0.00%
2021/03/23	6	165.25	4.1	165.89	166.00	1.9	12,740	0.01%
2021/03/22	7	166.71	2	167.50	165.50	5	12,974	0.04%
2021/03/19	7	166.21	13.2	166.79	168.00	-6.2	13,214	-0.05%
2021/03/18	4	167.25	7	167.00	167.00	-3	13,270	-0.02%
2021/03/17	9.1	166.30	9	167.33	165.50	0.1	13,845	0.00%
2021/03/16	5	166.00	9	167.61	168.50	-4	14,131	-0.03%
2021/03/15	4	165.13	0	0.00	165.50	4	14,731	0.03%
2021/03/12	0	0.00	1.3	162.25	164.00	-1.3	14,975	-0.01%
2021/03/11	2	159.00	9.4	160.69	162.50	-7.4	15,371	-0.05%
2021/03/10	2	155.75	1	156.00	156.00	1	15,671	0.01%
2021/03/09	5.4	153.43	2	154.00	153.50	3.4	16,368	0.02%
2021/03/08	5	161.00	2	159.00	157.50	3	16,950	0.02%
2021/03/05	6	160.92	3	161.00	160.00	3	18,104	0.02%
2021/03/04	3.7	161.08	13	161.27	160.00	-9.3	18,259	-0.05%
2021/03/03	8.2	162.84	5	163.40	163.50	3.2	18,387	0.02%
2021/03/02	7	169.64	3	170.17	166.50	4	18,602	0.02%
2021/02/26	13.1	166.92	15	166.10	167.00	-1.9	18,790	-0.01%
2021/02/25	22	172.70	17	171.56	171.00	5	19,109	0.03%
2021/02/24	27	173.72	37	174.12	170.00	-10	19,236	-0.05%
2021/02/23	13	172.39	6	172.00	172.00	7	18,979	0.04%
2021/02/22	15.2	172.65	31.1	172.95	175.00	-15.9	18,860	-0.08%
2021/02/19	3	164.50	4	166.50	167.00	-1	18,511	-0.01%
2021/02/18	6	162.42	14.2	164.12	164.00	-8.2	18,916	-0.04%
2021/02/17	11.1	164.13	8.3	164.85	161.50	2.8	18,922	0.01%
2021/02/05	0	0.00	1	155.00	155.00	-1	18,760	-0.01%
2021/02/04	1	155.00	15	156.07	157.00	-14	18,906	-0.07%
2021/02/03	5	157.90	3	159.17	155.50	2	19,198	0.01%
2021/02/02	5	153.40	17	158.24	158.00	-12	19,247	-0.06%
2021/02/01	12.1	149.03	3	149.00	150.00	9.1	19,361	0.05%
2021/01/29	16	155.16	1	154.50	152.00	15	19,472	0.08%
2021/01/28	0.2	159.50	1.1	157.59	157.50	-0.9	19,406	0.00%
2021/01/27	18.1	162.03	1	162.00	162.00	17.1	19,456	0.09%
2021/01/26	34.1	165.63	3	164.83	162.00	31.1	19,440	0.16%
2021/01/25	13.3	174.18	15	174.03	170.50	-1.7	19,287	-0.01%
2021/01/22	4	167.13	40	167.75	172.00	-36	18,999	-0.19%
2021/01/21	3	161.17	1	160.00	160.00	2	18,678	0.01%
2021/01/20	18.1	160.36	2	160.25	159.50	16.1	18,700	0.09%
2021/01/19	6	164.08	13	165.00	165.00	-7	18,666	-0.04%
2021/01/18	8.2	159.55	9	161.06	163.00	-0.8	18,622	0.00%
2021/01/15	27.3	162.77	12	162.54	161.00	15.3	18,518	0.08%
2021/01/14	23.1	168.11	7	168.57	167.50	16.1	18,227	0.09%
2021/01/13	6.2	169.04	5	170.30	169.00	1.2	18,092	0.01%
2021/01/12	5	171.60	4.3	170.47	168.50	0.7	17,950	0.00%
2021/01/11	12.1	172.51	9	172.61	174.00	3.1	17,810	0.02%
2021/01/08	13.2	169.42	7.1	169.50	170.00	6.2	17,740	0.03%
2021/01/07	8.2	171.55	11	172.14	172.00	-2.8	17,767	-0.02%
2021/01/06	12.2	169.94	6	170.17	172.50	6.2	17,705	0.04%
2021/01/05	16.1	171.63	31	172.05	171.00	-14.9	17,446	-0.09%
2021/01/04	37.1	178.51	53	180.58	177.50	-15.9	17,184	-0.09%
2020/12/31	111.1	176.45	98	175.78	177.50	13.1	16,868	0.08%	大買/
2020/12/30	31	175.56	12	175.13	175.00	19	16,663	0.11%
2020/12/29	33	173.79	69.1	174.33	171.00	-36.1	16,395	-0.22%
2020/12/28	48	168.59	19	168.21	169.00	29	15,706	0.18%
2020/12/25	20	165.88	8	164.94	167.50	12	15,544	0.08%
2020/12/24	8	168.50	18	167.72	165.00	-10	15,449	-0.06%
2020/12/23	21	167.33	13	166.27	168.00	8	15,348	0.05%
2020/12/22	41	167.55	48	165.25	162.50	-7	15,141	-0.05%
2020/12/21	44	160.19	35	161.19	160.50	9	14,756	0.06%
2020/12/18	19	163.58	24	163.42	161.50	-5	14,595	-0.03%
2020/12/17	10	166.90	42	169.50	166.50	-32	14,418	-0.22%
2020/12/16	55	168.36	25	168.28	170.00	30	14,232	0.21%
2020/12/15	19.1	168.01	58	170.36	163.00	-39	13,968	-0.28%
2020/12/14	109	169.12	94	169.53	168.50	15	13,701	0.11%	大買/
2020/12/11	89.1	169.70	50	169.88	168.00	39.1	13,705	0.28%
2020/12/10	19.1	168.27	8	168.50	168.00	11.1	13,190	0.08%
2020/12/09	23	171.50	39	169.91	172.00	-16	12,823	-0.12%
2020/12/08	20	158.35	11	157.82	159.00	9	12,171	0.07%
2020/12/07	23	154.76	23	153.50	154.50	0	11,949	0.00%
2020/12/04	18	160.19	29	159.26	160.00	-11	11,594	-0.09%
2020/12/03	33	156.55	32	157.56	160.00	1	11,330	0.01%
2020/12/02	10	150.85	20	150.80	154.00	-10	10,718	-0.09%
2020/12/01	36	148.35	63	146.60	144.50	-27	10,250	-0.26%
2020/11/30	13	142.69	3.1	143.02	143.50	9.9	9,258	0.11%
2020/11/27	12	130.33	7	129.79	130.50	5	9,019	0.06%
2020/11/26	21	126.86	35.2	127.35	129.00	-14.2	8,867	-0.16%
2020/11/25	17	125.18	16	125.09	122.00	1	8,601	0.01%
2020/11/24	11	123.00	43.1	122.34	125.00	-32.1	8,371	-0.38%
2020/11/23	8	119.06	15	118.57	120.00	-7	7,990	-0.09%
2020/11/20	1	116.50	3	116.83	116.50	-2	7,791	-0.03%
2020/11/19	2	116.25	2	116.25	117.00	0	7,773	0.00%
2020/11/18	12.1	115.92	23	116.07	116.00	-10.9	7,765	-0.14%
2020/11/17	48.4	118.62	21.3	118.55	115.50	27.1	7,764	0.35%
2020/11/16	18	114.78	13	115.04	115.00	5	7,533	0.07%
2020/11/13	4	114.25	12	113.25	113.50	-8	7,530	-0.11%
2020/11/12	11.5	113.61	9	113.67	112.50	2.5	7,548	0.03%
2020/11/11	24.5	112.55	10	112.05	114.00	14.5	7,577	0.19%
2020/11/10	16	108.66	6	107.67	107.50	10	7,456	0.13%
2020/11/09	4	108.75	20	108.23	110.00	-16	7,487	-0.21%
2020/11/06	11	107.05	19	106.84	106.00	-8	7,417	-0.11%
2020/11/05	7	104.36	11	103.73	103.50	-4	7,400	-0.05%
2020/11/04	3	102.83	9	102.56	103.50	-6	7,491	-0.08%
2020/11/03	0	0.00	1	101.00	101.50	-1	7,647	-0.01%
2020/11/02	1	99.60	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	1	99.90	99.60	-1	7,843	-0.01%
2020/10/29	3	99.67	0	0.00	99.90	3	7,870	0.04%
2020/10/28	4	102.63	3	102.50	101.50	1	7,984	0.01%
2020/10/27	2	102.25	2	102.75	104.00	0	8,025	0.00%
2020/10/26	4	103.88	1	104.50	103.00	3	8,076	0.04%
2020/10/23	1	103.00	3	102.67	103.00	-2	8,305	-0.02%
2020/10/22	0	0.00	4	102.38	102.00	-4	8,390	-0.05%
2020/10/21	3	102.00	1	102.00	101.50	2	8,543	0.02%
2020/10/19	0	0.00	4	101.50	102.00	-4	8,987	-0.04%
2020/10/16	6	102.75	4	101.63	101.00	2	9,209	0.02%
2020/10/15	6	102.00	5	102.50	102.50	1	9,217	0.01%
2020/10/14	0	0.00	2	100.00	100.50	-2	9,128	-0.02%
2020/10/13	1	99.00	0	0.00	99.20	1	9,252	0.01%
2020/10/12	1	98.00	0	0.00	98.00	1	9,314	0.01%
2020/10/08	2	99.30	1	99.00	98.70	1	9,377	0.01%
2020/10/07	1	98.90	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.30	4	97.93	98.50	-2	9,629	-0.02%
2020/10/05	1	97.70	2	98.10	97.90	-1	9,893	-0.01%
2020/09/30	1	96.40	0	0.00	96.80	1	10,071	0.01%
2020/09/28	0	0.00	2	97.40	96.00	-2	10,438	-0.02%
2020/09/25	3	95.20	0	0.00	94.40	3	10,471	0.03%
2020/09/24	3	98.00	25	97.90	97.20	-22	10,491	-0.21%
2020/09/23	2	99.80	2	98.80	99.90	0	10,527	0.00%
2020/09/22	7	98.21	0	0.00	98.50	7	10,541	0.07%
2020/09/21	11	100.59	2	100.50	100.00	9	10,519	0.09%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	11	103.23	3	103.00	103.00	8	10,545	0.08%
2020/09/16	11	104.05	11	104.36	103.00	0	10,542	0.00%
2020/09/15	3	102.00	2	102.25	103.00	1	10,426	0.01%
2020/09/14	7	100.79	0	0.00	100.50	7	10,339	0.07%
2020/09/11	3	100.33	1	101.50	100.50	2	10,356	0.02%
2020/09/10	3	102.50	5	101.40	100.50	-2	10,358	-0.02%
2020/09/09	6	101.50	6	99.85	102.00	0	10,349	0.00%
2020/09/08	2	100.00	18	100.20	100.50	-16	10,338	-0.15%
2020/09/07	6	101.25	1	103.50	100.00	5	10,388	0.05%
2020/09/04	13	100.57	10	99.74	102.50	3	10,355	0.03%
2020/09/03	12	98.78	3	99.13	101.00	9	10,503	0.09%
2020/09/02	3	97.20	1	97.70	97.30	2	10,847	0.02%
2020/09/01	3	95.77	1	95.90	96.80	2	10,883	0.02%
2020/08/31	2	96.80	0	0.00	96.40	2	10,959	0.02%
2020/08/28	2	97.40	2	96.90	97.40	0	11,085	0.00%
2020/08/26	4	97.50	4	98.15	97.80	0	11,264	0.00%
2020/08/25	4	97.85	1	98.10	97.50	3	11,271	0.03%
2020/08/21	3	96.53	0	0.00	97.10	3	11,267	0.03%
2020/08/20	7	95.89	18	96.28	95.60	-11	11,224	-0.10%
2020/08/19	14	102.32	4	103.88	101.50	10	11,038	0.09%
2020/08/18	6	103.42	3	103.83	104.00	3	11,024	0.03%
2020/08/17	6	104.00	12	104.17	104.00	-6	11,026	-0.05%
2020/08/14	7	102.79	7	102.86	103.50	0	10,886	0.00%
2020/08/13	4	103.88	9	103.44	101.00	-5	10,794	-0.05%
2020/08/12	6	103.08	4	103.13	103.00	2	10,709	0.02%
2020/08/11	5	103.00	5	104.20	102.50	0	10,656	0.00%
2020/08/10	5	102.50	5	102.00	101.50	0	10,475	0.00%
2020/08/07	14	102.14	5	102.30	100.00	9	10,409	0.09%
2020/08/05	4	100.23	3	99.47	99.30	1	10,260	0.01%
2020/08/04	3	98.53	6	98.62	98.90	-3	10,378	-0.03%
2020/08/03	3	97.20	8	97.54	97.00	-5	10,731	-0.05%
2020/07/31	8	98.26	6	98.62	98.00	2	10,755	0.02%
2020/07/30	10	96.16	4	96.10	97.80	6	10,717	0.06%
2020/07/29	7	94.26	1	94.20	94.50	6	10,733	0.06%
2020/07/28	7	96.37	3	97.03	94.50	4	10,724	0.04%
2020/07/27	3	97.77	1	95.50	95.30	2	10,641	0.02%
2020/07/24	14	97.99	4	99.08	96.10	10	10,589	0.09%
2020/07/23	5	101.10	0	0.00	100.00	5	10,450	0.05%
2020/07/22	16	107.28	7	107.29	108.00	9	10,288	0.09%
2020/07/21	4	105.63	5	105.30	106.00	-1	10,074	-0.01%
2020/07/20	4	103.38	16	103.00	103.50	-12	9,894	-0.12%
2020/07/17	5	102.30	6	102.33	103.00	-1	9,830	-0.01%
2020/07/16	7	102.14	5	103.50	102.00	2	9,847	0.02%
2020/07/14	4	101.50	3	102.00	101.50	1	9,928	0.01%
2020/07/13	2	104.00	5	104.80	104.50	-3	10,021	-0.03%
2020/07/10	9	102.56	6	103.00	102.50	3	10,149	0.03%
2020/07/09	6	104.25	19	104.00	106.00	-13	10,110	-0.13%
2020/07/08	12	102.58	6	102.08	102.50	6	9,882	0.06%
2020/07/07	2	98.55	6	99.38	99.50	-4	9,766	-0.04%
2020/07/06	15	100.33	5	99.98	100.00	10	9,890	0.10%
2020/07/03	8	97.23	10	97.61	97.80	-2	10,061	-0.02%
2020/07/02	8	96.65	4	96.73	97.00	4	10,263	0.04%
2020/07/01	2	95.40	2	95.40	95.40	0	10,373	0.00%
2020/06/30	3	94.33	4	94.53	94.90	-1	10,424	-0.01%
2020/06/29	2	93.00	2	93.00	93.00	0	10,470	0.00%
2020/06/24	2	94.25	4	94.50	94.00	-2	10,531	-0.02%
2020/06/23	0	0.00	1	93.30	93.90	-1	10,717	-0.01%
2020/06/22	1	93.70	1	93.70	93.10	0	10,897	0.00%
2020/06/19	8	94.10	6	94.10	93.90	2	11,175	0.02%
2020/06/18	3	91.97	1	91.90	92.10	2	11,317	0.02%
2020/06/15	3	90.80	0	0.00	90.50	3	11,968	0.03%
2020/06/12	7	90.20	4	90.98	91.50	3	12,126	0.02%
2020/06/11	8	92.35	32	92.82	91.50	-24	12,253	-0.20%
2020/06/10	22	95.09	4	95.05	95.40	18	12,271	0.15%
2020/06/09	18	95.86	10	95.10	94.20	8	12,514	0.06%
2020/06/08	26	96.33	39	96.04	99.00	-13	12,338	-0.11%
2020/06/05	1	92.10	5	92.14	91.80	-4	11,890	-0.03%
2020/06/04	9	91.46	8	91.86	91.60	1	11,991	0.01%
2020/06/03	7	91.76	4	91.58	91.40	3	12,099	0.02%
2020/06/02	2	91.45	8	91.20	91.50	-6	11,996	-0.05%
2020/06/01	1	89.00	0	0.00	89.00	1	11,938	0.01%
2020/05/29	1	87.80	0	0.00	87.80	1	12,059	0.01%
2020/05/27	0	0.00	2	89.55	88.70	-2	12,309	-0.02%
2020/05/26	4	89.55	1	89.70	89.30	3	12,437	0.02%
2020/05/25	5	88.34	2	86.60	89.20	3	12,565	0.02%
2020/05/22	3	89.43	2	88.85	88.30	1	12,598	0.01%
2020/05/21	3	88.93	1	89.30	89.00	2	12,627	0.02%
2020/05/20	5	88.22	5	88.10	88.00	0	12,646	0.00%
2020/05/19	8	89.29	4.1	89.17	88.50	4	12,805	0.03%
2020/05/18	2	87.10	3	86.60	86.80	-1	13,041	-0.01%
2020/05/15	6	87.02	2	87.30	87.00	4	13,274	0.03%
2020/05/14	5	88.64	4	90.48	88.20	1	13,690	0.01%
2020/05/13	2	91.25	0	0.00	91.00	2	13,873	0.01%
2020/05/12	4	91.75	5	91.80	90.90	-1	13,837	-0.01%
2020/05/11	1	91.60	3	92.00	92.20	-2	13,890	-0.01%
2020/05/08	13	90.98	17	91.28	90.60	-4	13,690	-0.03%
2020/05/07	4	87.55	1	87.90	87.10	3	13,381	0.02%
2020/05/06	3	87.27	1	87.20	87.20	2	13,392	0.01%
2020/05/05	4	88.13	1	88.30	88.50	3	13,445	0.02%
2020/05/04	1	86.50	16	87.21	86.90	-15	13,527	-0.11%
2020/04/30	15	89.27	8	88.74	89.10	7	13,575	0.05%
2020/04/29	9	86.77	2	86.95	87.00	7	13,527	0.05%
2020/04/28	8	86.80	6	86.73	86.50	2	13,593	0.01%
2020/04/27	2	85.70	20	85.89	86.20	-18	13,814	-0.13%
2020/04/24	24	84.32	4	84.48	84.70	20	13,917	0.14%
2020/04/23	2	86.05	0	0.00	85.20	2	14,143	0.01%
2020/04/22	3	84.63	3	84.73	85.10	0	14,263	0.00%
2020/04/21	6	87.25	5	84.56	84.40	1	14,573	0.01%
2020/04/20	2	87.95	28	86.07	87.50	-26	14,549	-0.18%
2020/04/17	20	87.98	5	87.60	86.40	15	14,507	0.10%
2020/04/16	8	87.93	4	87.93	88.00	4	14,323	0.03%
2020/04/15	7	87.60	7	87.69	88.60	0	14,254	0.00%
2020/04/14	5	85.72	6	85.88	86.00	-1	14,050	-0.01%
2020/04/13	3	84.90	1	84.60	84.50	2	14,051	0.01%
2020/04/10	0	0.00	4	84.65	86.00	-4	14,058	-0.03%
2020/04/09	11	85.42	9	86.80	84.30	2	14,202	0.01%
2020/04/08	23	84.84	8	84.80	86.90	15	14,166	0.11%
2020/04/07	17	82.35	30	81.92	82.90	-13	13,825	-0.09%
2020/04/06	17	79.05	4.2	77.20	80.00	12.8	13,642	0.09%
2020/04/01	3	76.97	6	77.37	77.20	-3	13,501	-0.02%
2020/03/31	14	79.28	11	78.44	78.20	3	13,445	0.02%
2020/03/30	5	78.16	6	78.35	79.10	-1	14,004	-0.01%
2020/03/27	11	81.18	3	81.03	79.60	8	13,950	0.06%
2020/03/26	8	78.79	9	79.94	80.30	-1	13,817	-0.01%
2020/03/25	24	80.09	20.1	79.81	78.70	3.9	13,737	0.03%
2020/03/24	13	76.42	5	77.34	75.70	8	13,481	0.06%
2020/03/23	4	74.80	1	73.60	73.60	3	13,586	0.02%
2020/03/20	4	81.00	7	81.11	80.60	-3	13,512	-0.02%
2020/03/19	6	79.10	5	78.70	75.80	1	13,392	0.01%
2020/03/18	6	85.65	5.1	85.44	84.20	0.9	13,093	0.01%
2020/03/17	17	85.89	17	85.09	84.20	0	13,013	0.00%
2020/03/16	8	89.46	6	89.22	86.50	2	12,937	0.02%
2020/03/13	1	89.30	1	85.60	91.70	0	12,861	0.00%
2020/03/12	9	94.88	7	95.76	94.00	2	12,576	0.02%
2020/03/11	4	99.93	4	99.40	98.50	0	12,749	0.00%
2020/03/10	10	99.43	7	101.50	102.00	3	13,169	0.02%
2020/03/09	10	100.62	5	99.76	98.30	5	13,222	0.04%
2020/03/06	2	106.25	0	0.00	106.00	2	13,026	0.02%
2020/03/05	4	107.25	3	108.67	109.00	1	12,961	0.01%
2020/03/04	3	103.67	0	0.00	103.50	3	12,816	0.02%
2020/03/03	1	107.50	1	111.00	106.50	0	12,681	0.00%
2020/03/02	4	106.75	3	107.50	108.50	1	12,578	0.01%
2020/02/27	6	105.83	1	105.50	105.00	5	12,499	0.04%
2020/02/26	3	109.17	1	107.50	108.50	2	12,399	0.02%
2020/02/25	4.1	112.26	2	113.00	113.00	2.1	12,235	0.02%
2020/02/24	0	0.00	3	114.00	112.50	-3	12,185	-0.02%
2020/02/21	3	116.17	2	115.75	116.50	1	12,075	0.01%
2020/02/20	2.3	117.17	3	116.67	117.00	-0.8	12,027	-0.01%
2020/02/19	3	114.67	16	114.75	116.00	-13	11,823	-0.11%
2020/02/18	14	112.93	6	112.83	110.50	8	11,515	0.07%
2020/02/17	9	112.89	12	113.04	113.00	-3	11,278	-0.03%
2020/02/14	3	105.67	18	106.42	108.00	-15	10,837	-0.14%
2020/02/13	10	104.50	1	103.50	102.00	9	10,571	0.09%
2020/02/12	2	105.00	3	105.00	103.50	-1	10,678	-0.01%
2020/02/11	0	0.00	4	102.38	103.00	-4	10,836	-0.04%
2020/02/10	6	101.25	5	101.80	101.00	1	10,898	0.01%
2020/02/07	3	104.00	3	102.67	103.00	0	10,875	0.00%
2020/02/06	3	104.33	4	104.50	103.50	-1	11,007	-0.01%
2020/02/05	3	102.00	16	103.03	102.00	-13	10,999	-0.12%
2020/02/04	12	99.49	3	100.50	101.00	9	10,844	0.08%
2020/02/03	1	95.10	0	0.00	98.20	1	10,802	0.01%
2020/01/31	3	97.87	3	97.90	98.20	0	10,721	0.00%
2020/01/30	6	97.42	17	98.51	96.30	-11	10,834	-0.10%
2020/01/20	7	107.21	5	107.20	107.00	2	10,654	0.02%
2020/01/17	13	104.65	5	105.60	105.00	8	10,615	0.08%
2020/01/16	4	103.13	10	103.10	104.50	-6	10,371	-0.06%
2020/01/15	5	102.60	6	102.17	102.00	-1	10,274	-0.01%
2020/01/14	2	99.75	1	99.40	99.00	1	10,037	0.01%
2020/01/13	4	97.78	1	97.10	98.40	3	10,064	0.03%
2020/01/09	1	96.00	3	96.03	97.30	-2	10,527	-0.02%
2020/01/08	4	94.70	2	94.50	94.30	2	10,582	0.02%
2020/01/07	7	94.03	2	94.60	94.50	5	10,940	0.05%
2020/01/06	8	98.19	1	98.30	97.00	7	11,240	0.06%
2020/01/03	4	102.00	2	100.25	100.50	2	11,207	0.02%
2020/01/02	7	102.36	9	103.17	103.00	-2	11,089	-0.02%
2019/12/31	3	99.47	2	99.50	99.40	1	10,868	0.01%
2019/12/30	5	101.30	7	100.81	100.00	-2	10,903	-0.02%
2019/12/27	14	102.11	6	102.42	101.00	8	10,860	0.07%
2019/12/26	3	101.67	5	102.10	101.50	-2	10,872	-0.02%
2019/12/25	40	102.74	41	102.22	101.50	-1	10,938	-0.01%
2019/12/24	2	98.50	3	98.10	99.00	-1	10,393	-0.01%
2019/12/23	2	98.50	3	98.37	98.00	-1	10,502	-0.01%
2019/12/20	1	97.10	3	97.30	97.80	-2	10,555	-0.02%
2019/12/19	4	96.18	1	95.70	95.70	3	10,832	0.03%
2019/12/18	15	98.77	10	99.05	96.80	5	10,922	0.05%
2019/12/17	1	96.70	2	97.00	97.00	-1	10,619	-0.01%
2019/12/16	1	96.50	1	96.90	96.50	0	10,560	0.00%
2019/12/13	1	94.70	0	0.00	94.90	1	10,457	0.01%
2019/12/12	1	96.10	0	0.00	94.50	1	10,397	0.01%
2019/12/11	3	94.93	2	94.95	94.20	1	10,307	0.01%
2019/12/10	2	96.00	1	96.70	96.80	1	10,287	0.01%
2019/12/09	4	96.35	8	96.80	97.30	-4	10,214	-0.04%
2019/12/06	6	97.25	6	97.67	96.70	0	10,146	0.00%
2019/12/05	10	95.44	17	95.55	96.50	-7	9,750	-0.07%
2019/12/04	6	90.12	2	90.30	90.50	4	9,211	0.04%
2019/12/03	0	0.00	1	87.00	87.10	-1	8,989	-0.01%
2019/12/02	0	0.00	6	85.73	87.00	-6	8,999	-0.07%
2019/11/28	0	0.00	2	86.45	86.40	-2	9,051	-0.02%
2019/11/27	2	86.45	2	86.60	86.60	0	9,125	0.00%
2019/11/26	2	85.50	0	0.00	85.50	2	9,136	0.02%
2019/11/25	1	87.30	0	0.00	86.50	1	9,085	0.01%
2019/11/22	2	87.00	0	0.00	87.10	2	9,060	0.02%
2019/11/21	1	86.70	0.1	86.20	86.20	1	9,167	0.01%
2019/11/20	2	86.20	0	0.00	86.40	2	9,147	0.02%
2019/11/18	0	0.00	2	88.80	88.80	-2	9,172	-0.02%
2019/11/15	1	88.30	3	89.00	87.80	-2	9,208	-0.02%
2019/11/14	0	0.00	3	87.50	88.80	-3	9,296	-0.03%
2019/11/13	5	88.50	1	88.50	88.40	4	9,314	0.04%
2019/11/12	7	87.29	5	87.20	87.50	2	9,337	0.02%
2019/11/11	4	86.05	0	0.00	86.20	4	9,336	0.04%
2019/11/08	5	89.98	2	92.35	88.00	3	9,198	0.03%
2019/11/07	0	0.00	3	95.00	93.60	-3	8,931	-0.03%
2019/11/06	2	96.75	1	95.90	95.90	1	8,881	0.01%
2019/11/05	2	96.90	5	96.98	98.00	-3	8,856	-0.03%
2019/11/04	2	94.30	9	94.18	95.20	-7	8,702	-0.08%
2019/11/01	4	92.03	2	92.05	92.30	2	8,580	0.02%
2019/10/31	6	92.07	5	92.50	91.80	1	8,647	0.01%
2019/10/30	3	93.70	0	0.00	94.20	3	8,573	0.03%
2019/10/29	8	93.98	7	94.14	94.50	1	8,572	0.01%
2019/10/28	2	93.45	8	94.03	94.30	-6	8,454	-0.07%
2019/10/25	2	93.55	20	93.24	92.90	-18	8,395	-0.21%
2019/10/24	1	92.30	0	0.00	92.40	1	8,285	0.01%
2019/10/23	5	93.12	2	91.95	91.90	3	8,312	0.04%
2019/10/22	4	93.18	2	93.40	93.10	2	8,303	0.02%
2019/10/21	7	91.24	10	92.65	92.90	-3	8,247	-0.04%
2019/10/18	8	91.91	5	92.68	91.20	3	8,137	0.04%
2019/10/17	3	90.90	9	90.69	91.10	-6	7,788	-0.08%
2019/10/16	9	90.56	6	89.17	89.00	3	7,667	0.04%
2019/10/15	3	90.33	5	90.70	89.20	-2	7,584	-0.03%
2019/10/14	7	88.06	26	89.32	89.30	-19	7,306	-0.26%
2019/10/09	1	83.10	3	82.87	83.50	-2	6,965	-0.03%
2019/10/08	3	84.63	2	84.10	83.80	1	7,069	0.01%
2019/10/07	4	85.08	7	84.99	84.40	-3	7,055	-0.04%
2019/10/03	4	85.40	4	84.68	86.20	0	7,094	0.00%
2019/10/02	1	84.30	4	85.20	85.40	-3	7,068	-0.04%
2019/10/01	6	84.15	12	85.01	85.50	-6	7,054	-0.09%
2019/09/27	4	83.20	1	82.20	82.20	3	6,981	0.04%
2019/09/25	3	84.10	7	83.50	83.90	-4	7,102	-0.06%
2019/09/24	5	83.56	20	83.78	83.70	-15	7,306	-0.21%
2019/09/23	3	81.00	5	79.82	81.20	-2	7,012	-0.03%
2019/09/20	3	77.83	3	77.30	78.50	0	7,226	0.00%
2019/09/19	1	77.20	3	77.10	76.90	-2	7,288	-0.03%
2019/09/18	1	77.20	2	76.60	76.30	-1	7,461	-0.01%
2019/09/17	5	76.78	1	76.80	76.80	4	7,502	0.05%
2019/09/16	1	76.70	1	76.80	76.70	0	7,591	0.00%
2019/09/12	18	77.01	14	76.60	77.20	4	7,719	0.05%
2019/09/11	2	74.50	2	74.40	74.30	0	7,775	0.00%
2019/09/10	9	75.30	10	75.27	75.00	-1	7,927	-0.01%
2019/09/09	0	0.00	2	76.30	75.80	-2	8,214	-0.02%
2019/09/06	9	76.82	14	76.29	76.20	-5	8,568	-0.06%
2019/09/05	2	76.40	0	0.00	76.00	2	8,781	0.02%
2019/09/04	1	76.30	2	76.30	76.20	-1	9,001	-0.01%
2019/09/03	9	76.33	4	76.15	76.60	5	9,084	0.06%
2019/09/02	12	74.71	0	0.00	75.00	12	9,131	0.13%
2019/08/30	12	75.90	15	74.91	74.20	-3	9,298	-0.03%
2019/08/29	13	74.20	13	73.32	74.60	0	9,377	0.00%
2019/08/28	4	74.28	0	0.00	73.50	4	9,430	0.04%
2019/08/27	1	74.60	6	74.47	73.80	-5	9,447	-0.05%
2019/08/26	9	74.79	1	76.00	74.10	8	9,586	0.08%
2019/08/23	11	78.25	0	0.00	77.90	11	9,603	0.11%
2019/08/22	13	79.28	10.1	77.70	77.90	2.9	9,722	0.03%
2019/08/21	0	0.00	5	79.30	79.30	-5	9,935	-0.05%
2019/08/20	6	80.20	7	81.50	80.10	-1	10,200	-0.01%
2019/08/19	3	81.97	5	81.50	81.20	-2	10,388	-0.02%
2019/08/16	6	78.37	5	78.24	78.00	1	10,583	0.01%
2019/08/15	7	78.30	7	78.21	77.60	0	10,991	0.00%
2019/08/14	2	81.50	0	0.00	80.90	2	11,107	0.02%
2019/08/13	3	81.07	0	0.00	81.00	3	11,418	0.03%
2019/08/12	3	81.07	5	80.62	81.50	-2	11,962	-0.02%
2019/08/08	1	79.70	0	0.00	80.20	1	12,172	0.01%
2019/08/07	1	82.00	0	0.00	80.50	1	12,557	0.01%
2019/08/06	5	79.98	2	81.85	82.30	3	13,207	0.02%
2019/08/05	4	81.33	3	80.60	80.50	1	13,657	0.01%
2019/08/02	2	83.00	6	82.00	81.60	-4	14,366	-0.03%
2019/07/31	4	83.55	3	85.33	86.00	1	14,460	0.01%
2019/07/30	5.1	84.17	3	84.43	83.50	2.1	14,407	0.01%
2019/07/29	4	86.75	1	86.80	86.30	3	14,303	0.02%
2019/07/26	1	88.00	0	0.00	88.00	1	14,319	0.01%
2019/07/25	0	0.00	2	88.10	88.40	-2	14,315	-0.01%
2019/07/24	5	87.30	3	87.00	86.90	2	14,296	0.01%
2019/07/23	16	86.65	5	86.88	86.90	11	14,345	0.08%
2019/07/22	0	0.00	25	88.12	88.10	-25	14,336	-0.17%
2019/07/19	6	87.90	1	88.30	88.00	5	14,327	0.03%
2019/07/18	12	89.30	3	87.93	86.80	9	14,457	0.06%
2019/07/17	3	90.30	5	89.94	89.90	-2	14,406	-0.01%
2019/07/16	16	90.53	2	90.40	90.40	14	14,443	0.10%
2019/07/15	13	89.00	6	89.47	89.90	7	14,399	0.05%
2019/07/12	7	88.09	17	89.22	87.90	-10	14,471	-0.07%
2019/07/11	1	88.10	8	87.76	87.30	-7	14,373	-0.05%
2019/07/10	2	86.20	2	86.40	86.70	0	14,320	0.00%
2019/07/09	20	86.12	7	85.94	85.70	13	14,289	0.09%
2019/07/08	3	87.63	5	87.22	87.50	-2	14,264	-0.01%
2019/07/05	4	86.73	4	87.20	87.30	0	14,345	0.00%
2019/07/04	6	86.23	2	86.10	85.80	4	14,340	0.03%
2019/07/03	7	86.60	7	86.19	85.90	0	14,760	0.00%
2019/07/02	5	86.72	5	86.84	87.60	0	14,660	0.00%
2019/07/01	6	84.78	14.1	84.72	85.90	-8.1	14,475	-0.06%
2019/06/28	1	80.30	1	81.30	81.60	0	14,182	0.00%
2019/06/27	9	79.63	12	80.27	80.50	-3	14,223	-0.02%
2019/06/26	5	80.08	4	80.38	81.40	1	13,871	0.01%
2019/06/25	9	81.84	6	81.07	80.40	3	13,831	0.02%
2019/06/24	4	82.43	5	81.78	83.00	-1	13,652	-0.01%
2019/06/21	2	82.10	25	83.08	81.60	-23	13,619	-0.17%
2019/06/20	3	82.90	5	83.40	82.70	-2	13,550	-0.01%
2019/06/19	5	82.66	1	82.00	82.50	4	13,490	0.03%
2019/06/18	5	82.64	3	83.07	81.70	2	13,372	0.01%
2019/06/17	3	83.77	11	83.75	84.20	-8	13,326	-0.06%
2019/06/14	27	82.91	34	82.64	82.10	-7	13,108	-0.05%
2019/06/13	14	79.04	9	80.60	81.50	5	12,776	0.04%
2019/06/12	13	79.41	20	79.59	78.80	-7	12,622	-0.06%
2019/06/11	5	78.60	1	78.00	78.60	4	12,490	0.03%
2019/06/10	3	75.60	4	76.35	76.80	-1	12,428	-0.01%
2019/06/06	16	76.87	14	75.10	74.50	2	12,369	0.02%
2019/06/05	1	79.90	4	78.68	77.90	-3	12,215	-0.02%
2019/06/04	4	77.70	2	78.10	78.20	2	12,311	0.02%
2019/06/03	4	77.83	1	77.70	77.50	3	12,334	0.02%
2019/05/31	6	78.92	6	78.55	78.90	0	12,294	0.00%
2019/05/30	13	77.30	0.5	77.40	77.30	12.5	12,162	0.10%
2019/05/29	2	77.10	0	0.00	77.20	2	12,097	0.02%
2019/05/28	3	79.27	8	78.55	78.20	-5	12,127	-0.04%
2019/05/27	14	82.49	12	82.33	81.10	2	12,125	0.02%
2019/05/24	14	81.54	9	81.31	80.90	5	11,956	0.04%
2019/05/23	8	79.15	6	80.33	81.20	2	11,812	0.02%
2019/05/22	13	81.52	15	81.61	79.10	-2	11,547	-0.02%
2019/05/21	3	77.33	3	78.60	78.90	0	11,219	0.00%
2019/05/20	9	78.72	14	78.39	77.00	-5	11,084	-0.05%
2019/05/17	25	80.25	22	80.94	80.10	3	10,837	0.03%
2019/05/16	9	78.38	13	78.64	78.10	-4	10,412	-0.04%
2019/05/15	8	78.75	14	78.94	78.10	-6	10,471	-0.06%
2019/05/14	10	76.46	18	77.16	78.00	-8	10,559	-0.08%
2019/05/13	3	73.60	21	74.23	75.70	-18	10,001	-0.18%
2019/05/10	12	72.61	32	72.61	72.80	-20	9,585	-0.21%
2019/05/09	5	68.92	9	69.20	68.20	-4	8,933	-0.04%
2019/05/08	4	68.08	19	68.84	69.30	-15	8,874	-0.17%
2019/05/06	1	66.50	4	66.80	67.30	-3	9,224	-0.03%
2019/05/03	3	68.30	6	68.88	68.20	-3	9,229	-0.03%
2019/05/02	2	67.45	5	67.40	67.30	-3	9,228	-0.03%
2019/04/30	3	66.90	3	66.83	66.80	0	9,352	0.00%
2019/04/29	17	67.04	1	66.80	67.00	16	9,419	0.17%
2019/04/26	6	69.78	3	69.50	69.50	3	9,474	0.03%
2019/04/25	7	71.03	16	70.51	71.20	-9	9,531	-0.09%
2019/04/24	16	72.07	9	71.30	70.30	7	9,697	0.07%
2019/04/23	1	70.80	3	70.70	70.00	-2	9,679	-0.02%
2019/04/22	2	71.30	0	0.00	70.50	2	9,950	0.02%
2019/04/19	3	69.67	4	70.35	70.60	-1	9,991	-0.01%
2019/04/18	5	70.00	12	70.05	68.60	-7	10,232	-0.07%
2019/04/17	7	69.61	3	70.07	69.10	4	10,246	0.04%
2019/04/16	2	68.80	1	69.30	69.30	1	10,261	0.01%
2019/04/15	1	68.30	0	0.00	68.30	1	10,465	0.01%
2019/04/12	6	68.08	0	0.00	67.70	6	10,741	0.06%
2019/04/11	7	69.61	2	69.00	68.80	5	10,854	0.05%
2019/04/10	3	71.07	2	70.80	71.40	1	10,908	0.01%
2019/04/09	9	72.20	9	72.09	71.80	0	10,984	0.00%
2019/04/08	0	0.00	3	68.40	68.60	-3	10,831	-0.03%
2019/04/03	5	68.10	8	68.23	67.80	-3	10,997	-0.03%
2019/04/02	8	68.83	3	68.87	68.40	5	11,241	0.04%
2019/04/01	6	68.68	7	69.11	68.20	-1	11,713	-0.01%
2019/03/29	0	0.00	1	66.40	67.40	-1	11,658	-0.01%
2019/03/28	1	67.20	1	67.00	66.60	0	12,023	0.00%
2019/03/27	4	67.27	1	66.70	66.90	3	12,525	0.02%
2019/03/26	1	67.00	1	66.90	67.70	0	12,713	0.00%
2019/03/25	3	66.60	1	66.90	66.60	2	12,950	0.02%
2019/03/22	2	68.40	1	68.20	68.20	1	13,122	0.01%
2019/03/21	1	68.50	3	68.40	68.40	-2	13,349	-0.01%
2019/03/20	5	67.72	3	67.83	67.80	2	13,583	0.01%
2019/03/19	0	0.00	6	66.70	66.80	-6	13,849	-0.04%
2019/03/18	3	65.13	1	65.50	65.70	2	13,975	0.01%
2019/03/15	3	65.07	3	64.80	64.80	0	14,310	0.00%
2019/03/14	3	64.37	1	64.70	64.30	2	14,582	0.01%
2019/03/13	1	65.30	0	0.00	65.70	1	14,874	0.01%
2019/03/12	1	66.60	3	66.67	66.00	-2	15,052	-0.01%
2019/03/11	7	65.56	1	65.90	65.90	6	15,288	0.04%
2019/03/08	9	65.96	2	65.55	65.10	7	15,954	0.04%
2019/03/07	4	69.00	2	69.25	67.90	2	16,140	0.01%
2019/03/06	4	70.68	3	71.40	70.30	1	16,581	0.01%
2019/03/05	0	0.00	4	70.58	70.60	-4	17,126	-0.02%
2019/03/04	9	70.86	0	0.00	70.50	9	17,429	0.05%
2019/02/27	4	71.90	7	71.63	71.40	-3	17,569	-0.02%
2019/02/26	14	71.91	15	72.45	72.60	-1	17,810	-0.01%
2019/02/25	0	0.00	2	69.20	69.80	-2	17,952	-0.01%
2019/02/22	5	70.86	5	71.54	70.10	0	18,343	0.00%
2019/02/21	9	71.08	0	0.00	71.20	9	18,311	0.05%
2019/02/20	3	72.03	8	72.86	71.10	-5	18,314	-0.03%
2019/02/19	7	71.73	3	71.63	72.00	4	18,362	0.02%
2019/02/18	1	71.30	0	0.00	70.80	1	18,472	0.01%
2019/02/15	10	71.72	13	72.32	70.50	-3	18,677	-0.02%
2019/02/14	23	74.01	8	73.43	72.80	15	18,739	0.08%
2019/02/13	4	71.20	29	72.20	74.30	-25	18,546	-0.13%
2019/02/12	14	66.92	7	67.23	67.60	7	18,191	0.04%
2019/02/11	1	66.00	1	65.90	65.60	0	18,539	0.00%
2019/01/30	1	66.10	2	65.20	64.50	-1	18,765	-0.01%
2019/01/29	2	64.60	8	64.23	65.20	-6	18,788	-0.03%
2019/01/28	3	65.23	4	65.38	65.50	-1	18,875	-0.01%
2019/01/25	14	64.89	22	64.81	64.40	-8	19,217	-0.04%
2019/01/24	2	63.05	4	62.83	62.50	-2	19,111	-0.01%
2019/01/23	3	62.00	3	62.70	63.10	0	19,101	0.00%
2019/01/22	7	63.30	4	62.48	62.00	3	19,326	0.02%
2019/01/21	4	63.88	1	63.70	63.70	3	19,436	0.02%
2019/01/18	17	63.61	7	62.99	64.30	10	19,565	0.05%
2019/01/17	5	64.44	2	63.60	63.60	3	19,619	0.02%
2019/01/16	7	64.41	11	64.54	64.90	-4	19,722	-0.02%
2019/01/15	2	62.20	2	62.45	62.90	0	19,591	0.00%
2019/01/14	4	61.18	8	60.89	61.40	-4	19,557	-0.02%
2019/01/11	7	63.86	4	63.90	63.30	3	19,391	0.02%
2019/01/10	5	64.62	2	64.90	64.00	3	19,377	0.02%
2019/01/09	6	63.13	3	63.20	62.60	3	19,169	0.02%
2019/01/08	2	63.20	4	62.65	62.50	-2	19,230	-0.01%
2019/01/07	4	64.00	3	63.70	63.20	1	19,279	0.01%
2019/01/04	14	60.41	15	60.75	62.90	-1	19,258	-0.01%
2019/01/03	3	63.23	1	62.90	61.60	2	19,106	0.01%
2019/01/02	2	62.50	19	62.75	62.80	-17	19,093	-0.09%
2018/12/28	1	62.10	2	61.05	61.20	-1	19,120	-0.01%
2018/12/27	2	62.00	2	60.80	61.20	0	19,189	0.00%
2018/12/26	24	61.00	22	61.31	58.50	2	18,918	0.01%
2018/12/25	7	59.84	10	58.75	60.80	-3	18,881	-0.02%
2018/12/24	62	60.23	42	60.97	60.00	20	18,659	0.11%
2018/12/22	16	62.28	18	61.68	63.50	-2	18,227	-0.01%
2018/12/21	6	61.93	6	61.63	63.40	0	18,292	0.00%
2018/12/20	31	63.60	24	64.40	61.70	7	18,034	0.04%
2018/12/19	4	70.33	2	69.60	68.50	2	17,677	0.01%
2018/12/18	16	71.43	15	70.35	70.00	1	18,106	0.01%
2018/12/17	17	70.42	14	70.39	71.00	3	18,198	0.02%
2018/12/14	2	68.55	11	68.63	69.20	-9	18,092	-0.05%
2018/12/13	8	69.93	5.1	69.73	69.80	3	17,965	0.02%
2018/12/12	7	70.31	1	71.00	69.30	6	17,838	0.03%
2018/12/11	6	69.03	2	69.20	68.60	4	17,780	0.02%
2018/12/10	13	69.67	5	69.24	69.60	8	17,754	0.05%
2018/12/07	8	75.11	0	0.00	72.70	8	17,516	0.05%
2018/12/06	20	77.57	5	74.54	74.10	15	17,515	0.09%
2018/12/05	4	78.63	1	78.10	78.00	3	17,395	0.02%
2018/12/04	4	83.18	4	82.35	82.10	0	17,367	0.00%
2018/12/03	15	87.28	5	86.98	85.20	10	17,253	0.06%
2018/11/30	6	84.87	5	84.70	84.50	1	16,574	0.01%
2018/11/29	9	84.12	14	84.51	85.80	-5	16,135	-0.03%
2018/11/28	3	79.43	10	78.55	79.90	-7	15,623	-0.04%
2018/11/27	5	75.20	4	75.40	76.00	1	15,145	0.01%
2018/11/26	5	73.50	6	73.52	73.50	-1	14,850	-0.01%
2018/11/23	19	74.57	15	73.69	72.00	4	14,732	0.03%
2018/11/22	9	75.83	8	75.89	72.80	1	14,384	0.01%
2018/11/21	10	74.65	15	74.64	77.50	-5	13,991	-0.04%
2018/11/20	2	69.65	6	70.12	70.50	-4	13,555	-0.03%
2018/11/19	2	69.80	1	69.30	70.10	1	13,594	0.01%
2018/11/16	5	70.36	3	71.10	69.00	2	13,591	0.01%
2018/11/15	7	69.39	0	0.00	70.00	7	13,639	0.05%
2018/11/14	7	69.43	1	69.90	68.00	6	13,554	0.04%
2018/11/13	6	68.23	9	69.12	71.50	-3	13,511	-0.02%
2018/11/12	5	68.32	3	68.80	69.00	2	13,388	0.01%
2018/11/09	2	66.65	3	65.87	67.50	-1	13,312	-0.01%
2018/11/08	5	71.98	1.2	66.55	66.20	3.8	13,209	0.03%
2018/11/07	1	65.50	3	68.13	69.80	-2	12,822	-0.02%
2018/11/06	2	64.45	3	65.83	63.50	-1	12,780	-0.01%
2018/11/05	4	67.13	6	66.15	67.40	-2	12,809	-0.02%
2018/11/02	26	66.72	28	67.22	66.40	-2	12,814	-0.02%
2018/11/01	4	61.95	5	62.36	63.30	-1	12,502	-0.01%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	4	51.58	5	51.84	52.40	-1	12,483	-0.01%
2018/10/29	5	48.91	5	49.57	51.80	0	12,405	0.00%
2018/10/26	39	50.33	32	50.72	47.10	7	12,467	0.06%
2018/10/25	6	52.07	9	51.62	50.40	-3	12,546	-0.02%
2018/10/24	10	56.68	8	56.55	56.00	2	12,412	0.02%
2018/10/23	4	60.48	5	59.70	58.30	-1	12,263	-0.01%
2018/10/22	12	61.68	9	61.41	61.90	3	12,230	0.02%
2018/10/19	4	62.05	1	61.90	61.80	3	12,158	0.02%
2018/10/18	8	66.24	8	65.53	65.30	0	12,057	0.00%
2018/10/17	6	65.77	6	65.38	65.20	0	11,952	0.00%
2018/10/16	19	64.92	26	64.86	64.00	-7	11,921	-0.06%
2018/10/15	7	63.64	5	63.68	63.10	2	11,781	0.02%
2018/10/12	14	63.71	11	64.02	64.10	3	11,722	0.03%
2018/10/11	5	64.06	2	64.30	63.50	3	11,552	0.03%
2018/10/09	12	70.33	14	69.23	70.50	-2	11,443	-0.02%
2018/10/08	19	67.86	16	67.98	68.00	3	11,287	0.03%
2018/10/05	3	72.07	5	72.38	70.00	-2	11,098	-0.02%
2018/10/04	2	75.35	2	74.95	75.80	0	10,937	0.00%
2018/10/03	4	77.28	2	75.65	74.90	2	10,944	0.02%
2018/10/02	3	79.83	4	79.40	78.50	-1	10,874	-0.01%
2018/10/01	2	78.60	2	79.50	79.90	0	10,996	0.00%
2018/09/28	14	78.89	26	78.23	78.40	-12	11,180	-0.11%
2018/09/27	17	79.28	17	78.25	77.30	0	11,181	0.00%
2018/09/26	4	77.35	5	77.56	79.50	-1	11,262	-0.01%
2018/09/25	68	80.90	54	79.23	78.10	14	11,179	0.13%
2018/09/21	6	77.75	11	79.22	81.50	-5	10,708	-0.05%
2018/09/20	4	74.43	5	74.66	74.60	-1	10,431	-0.01%
2018/09/19	10	76.07	8	75.70	74.30	2	10,444	0.02%
2018/09/18	30	73.30	29	72.15	73.90	1	10,448	0.01%
2018/09/17	6	74.08	6	74.30	74.70	0	10,570	0.00%
2018/09/14	0	0.00	4	70.65	72.10	-4	10,320	-0.04%
2018/09/13	4	66.63	1	65.60	65.60	3	10,254	0.03%
2018/09/12	12	66.08	9	65.48	64.40	3	10,255	0.03%
2018/09/11	2	69.80	3	69.50	69.50	-1	10,055	-0.01%
2018/09/10	4	70.70	3	72.17	69.50	1	9,872	0.01%
2018/09/07	5	80.08	2	77.50	77.20	3	9,740	0.03%
2018/09/06	0	0.00	1	84.70	85.00	-1	9,688	-0.01%
2018/09/05	1	84.90	0	0.00	84.30	1	9,854	0.01%
2018/09/03	1	86.00	1	85.00	83.80	0	10,218	0.00%
2018/08/30	4	87.95	5	89.24	87.50	-1	10,763	-0.01%
2018/08/29	2	86.90	0	0.00	87.40	2	11,085	0.02%
2018/08/27	1	85.90	3	87.43	88.20	-2	11,612	-0.02%
2018/08/24	2	84.00	0	0.00	84.50	2	11,737	0.02%
2018/08/23	3	86.13	2.6	85.57	85.20	0.4	12,123	0.00%
2018/08/22	3	83.60	2	85.85	87.30	1	12,328	0.01%
2018/08/21	1	85.30	1	86.60	86.60	0	12,292	0.00%
2018/08/20	1	84.90	1	89.70	84.20	0	12,374	0.00%
2018/08/17	0	0.00	3	92.60	90.20	-3	12,304	-0.02%
2018/08/16	7	91.54	5	92.40	92.80	2	12,390	0.02%
2018/08/15	1	90.60	1	89.90	90.30	0	12,514	0.00%
2018/08/14	1	89.20	4	89.58	91.50	-3	12,602	-0.02%
2018/08/13	5	88.82	4	86.98	88.40	1	12,638	0.01%
2018/08/10	13	96.83	13	93.92	93.00	0	12,649	0.00%
2018/08/09	0	0.00	2	97.30	96.10	-2	12,911	-0.02%
2018/08/08	12	98.92	4	97.48	95.60	8	13,595	0.06%
2018/08/07	1	99.60	1	102.00	102.50	0	13,996	0.00%
2018/08/06	0	0.00	4	98.30	99.50	-4	14,580	-0.03%
2018/08/03	2	95.35	7	94.91	97.00	-5	15,125	-0.03%
2018/08/02	26	93.92	2	93.00	92.00	24	15,089	0.16%
2018/08/01	2	99.40	1	99.80	99.20	1	15,010	0.01%
2018/07/30	1	107.00	1	108.50	107.00	0	15,173	0.00%
2018/07/27	0	0.00	1	113.00	113.00	-1	15,325	-0.01%
2018/07/26	1	113.50	1	110.00	110.00	0	15,574	0.00%
2018/07/24	1	109.00	1	109.50	112.00	0	15,928	0.00%
2018/07/20	1	115.00	1	119.00	115.00	0	16,295	0.00%
2018/07/19	1	112.00	3	114.50	115.50	-2	16,418	-0.01%
2018/07/18	1	116.00	1	111.50	109.50	0	16,549	0.00%
2018/07/17	2	115.50	3	115.00	115.00	-1	16,632	-0.01%
2018/07/16	2	115.50	3	116.00	116.50	-1	16,937	-0.01%
2018/07/13	0	0.00	2	114.50	114.50	-2	17,483	-0.01%
2018/07/12	1	115.50	0	0.00	116.00	1	17,768	0.01%
2018/07/10	6	116.83	4	115.75	115.00	2	18,706	0.01%
2018/07/09	4	115.50	6	114.42	114.00	-2	19,373	-0.01%
2018/07/06	6	110.50	5	114.40	117.50	1	19,510	0.01%
2018/07/05	4	109.25	7	109.93	107.00	-3	19,568	-0.02%
2018/07/04	2	107.25	0	0.00	107.00	2	19,769	0.01%
2018/07/03	0	0.00	1	115.50	115.50	-1	20,025	0.00%
2018/07/02	1	118.50	1	115.50	115.50	0	20,029	0.00%
2018/06/29	1	122.00	0.1	123.00	123.00	0.9	19,974	0.00%
2018/06/28	41	124.55	46	125.05	123.00	-5	20,003	-0.02%
2018/06/27	12	125.08	12	124.04	128.00	0	20,283	0.00%
2018/06/26	9	129.39	6	127.42	125.00	3	20,572	0.01%
2018/06/25	3	124.00	5	124.10	127.00	-2	20,422	-0.01%
2018/06/22	1	125.00	1	126.00	124.00	0	20,571	0.00%
2018/06/21	1	128.50	1	125.50	129.00	0	20,592	0.00%
2018/06/20	1	124.00	0	0.00	123.00	1	20,819	0.00%
2018/06/19	0	0.00	1	125.50	124.00	-1	21,083	0.00%
2018/06/15	1.1	128.41	6	127.67	128.00	-4.9	21,343	-0.02%
2018/06/14	0	0.00	1	127.50	127.50	-1	21,757	0.00%
2018/06/13	43	126.71	44	127.99	127.50	-1	22,584	0.00%
2018/06/12	3	127.17	5.1	127.90	128.00	-2.1	22,755	-0.01%
2018/06/11	8	123.69	3	122.83	125.50	5	22,574	0.02%
2018/06/08	9	117.78	4	116.75	120.50	5	22,440	0.02%
2018/06/07	10	127.65	3	127.17	125.00	7	22,077	0.03%
2018/06/06	7	125.07	5	125.10	128.00	2	22,058	0.01%
2018/06/05	19	129.05	12	127.33	122.50	7	21,956	0.03%
2018/06/04	0	0.00	4.1	136.61	136.00	-4.1	21,514	-0.02%
2018/06/01	2	137.25	7	138.86	137.00	-5	21,474	-0.02%
2018/05/31	16	146.28	13	145.08	141.00	3	21,435	0.01%
2018/05/30	12	143.71	7	144.43	143.00	5	20,992	0.02%
2018/05/29	13	142.96	15	143.73	143.00	-2	20,769	-0.01%
2018/05/28	4	144.00	11	142.86	142.00	-7	20,607	-0.03%
2018/05/25	10	140.05	2	137.75	140.00	8	20,488	0.04%
2018/05/24	6	137.67	7	135.79	138.00	-1	20,424	0.00%
2018/05/23	47	136.32	58.3	136.34	137.00	-11.3	20,377	-0.06%
2018/05/22	51	137.13	55	137.12	136.50	-4	20,225	-0.02%
2018/05/21	7	140.00	4	140.25	141.00	3	20,225	0.01%
2018/05/18	49	138.43	79	137.62	139.00	-30	20,217	-0.15%
2018/05/17	20	139.53	23	140.46	136.50	-3	20,166	-0.01%
2018/05/16	55.1	147.29	58.1	145.09	141.50	-3	20,054	-0.01%
2018/05/15	66	146.43	37	142.97	141.00	29	19,651	0.15%
2018/05/14	57	144.27	20	148.30	151.00	37	19,438	0.19%
2018/05/11	11	139.55	20	139.88	137.50	-9	18,840	-0.05%
2018/05/10	39	130.87	32	131.06	135.50	7	18,366	0.04%
2018/05/09	2	131.75	5	132.00	131.00	-3	18,655	-0.02%
2018/05/08	14	134.25	7	134.07	132.00	7	18,633	0.04%
2018/05/07	5	130.50	6	130.50	131.00	-1	18,638	-0.01%
2018/05/04	11	127.18	5	127.10	127.00	6	18,647	0.03%
2018/05/03	11	134.91	17	133.32	130.50	-6	19,036	-0.03%
2018/05/02	7	133.64	8	134.75	134.50	-1	19,101	-0.01%
2018/04/30	3.1	130.77	1	129.00	129.00	2.1	19,276	0.01%
2018/04/27	7	132.29	6	132.25	131.00	1	19,738	0.01%
2018/04/26	8.1	128.49	15	128.87	128.50	-6.9	20,196	-0.03%
2018/04/25	11	123.82	6	124.92	124.00	5	20,437	0.02%
2018/04/24	9	122.56	8	122.38	120.50	1	20,453	0.00%
2018/04/23	6	133.42	4	129.25	128.00	2	20,274	0.01%
2018/04/20	7	134.71	7	134.57	133.00	0	20,187	0.00%
2018/04/19	22	137.98	21	139.40	138.50	1	19,928	0.01%
2018/04/18	7	131.71	6	132.25	133.00	1	19,375	0.01%
2018/04/17	21	133.45	20	133.30	127.50	1	19,068	0.01%
2018/04/16	18	134.75	17	133.94	139.00	1	18,751	0.01%
2018/04/13	22	127.48	28	128.05	130.00	-6	18,183	-0.03%
2018/04/12	11	117.82	6.1	119.42	120.00	5	17,461	0.03%
2018/04/11	9	118.56	11	119.32	116.50	-2	17,297	-0.01%
2018/04/10	6.1	116.63	5	116.50	115.50	1.1	17,082	0.01%
2018/04/09	5	110.60	10	109.65	115.50	-5	17,027	-0.03%
2018/04/03	2	106.25	1	107.00	105.50	1	16,574	0.01%
2018/04/02	4	106.88	1	105.00	105.00	3	16,475	0.02%
2018/03/31	6	108.17	3	106.33	106.50	3	16,428	0.02%
2018/03/30	7	109.79	16	109.31	107.50	-9	16,426	-0.05%
2018/03/29	5	108.40	11	108.68	107.50	-6	16,147	-0.04%
2018/03/28	3	102.33	3	102.00	102.00	0	15,663	0.00%
2018/03/27	1	104.50	6	104.17	104.50	-5	15,543	-0.03%
2018/03/26	2	99.60	5	100.54	100.50	-3	15,389	-0.02%
2018/03/23	23	100.24	7.2	100.50	99.10	15.9	15,300	0.10%
2018/03/22	11	108.64	5	107.40	105.50	6	14,998	0.04%
2018/03/21	3	108.00	6	108.50	107.00	-3	14,641	-0.02%
2018/03/20	6	106.50	5	107.90	111.00	1	14,362	0.01%
2018/03/19	11	105.45	44.1	105.03	105.50	-33.1	13,950	-0.24%
2018/03/16	8	99.00	8.1	99.07	98.80	-0.1	13,064	0.00%
2018/03/15	1	95.70	1	95.50	96.10	0	12,772	0.00%
2018/03/14	3	95.23	3	96.03	95.80	0	12,853	0.00%
2018/03/13	4	97.80	7.2	97.93	97.20	-3.2	13,013	-0.02%
2018/03/12	51	97.40	56	97.56	97.30	-5	13,020	-0.04%
2018/03/09	57	94.12	56	95.48	95.60	1	12,930	0.01%
2018/03/08	6	91.60	3	92.03	91.80	3	12,835	0.02%
2018/03/07	4	91.43	4	91.03	90.90	0	12,893	0.00%
2018/03/06	6	90.13	1	91.00	91.50	5	13,000	0.04%
2018/03/05	50	87.93	52	87.91	87.50	-2	13,032	-0.02%
2018/03/02	30.1	88.84	27	88.60	88.90	3.1	13,097	0.02%
2018/03/01	9	89.03	6	89.03	89.10	3	13,126	0.02%
2018/02/27	4	91.15	3	89.93	89.80	1	13,196	0.01%
2018/02/26	1.1	91.76	0	0.00	90.80	1.1	13,182	0.01%
2018/02/23	2	95.65	2	92.50	92.30	0	13,170	0.00%
2018/02/22	3.1	92.75	4	93.18	93.60	-0.9	13,360	-0.01%
2018/02/21	3	92.80	3	92.50	93.80	0	13,935	0.00%
2018/02/12	4	90.05	4	88.28	88.00	0	13,860	0.00%
2018/02/09	88	89.40	42	88.44	89.00	46	13,859	0.33%
2018/02/08	6	94.62	3	91.07	93.70	3	13,774	0.02%
2018/02/07	26	97.21	7	97.70	96.10	19	13,596	0.14%
2018/02/06	9	94.69	7	93.20	92.50	2	13,462	0.01%
2018/02/05	2	97.60	1	98.20	101.50	1	13,530	0.01%
2018/02/02	2	99.75	2	99.95	99.90	0	13,821	0.00%
2018/02/01	12	105.17	14	104.18	102.00	-2	13,956	-0.01%
2018/01/31	5	98.62	5	99.66	101.50	0	13,751	0.00%
2018/01/30	13	100.12	12	100.65	100.50	1	13,742	0.01%
2018/01/29	9	95.93	5	98.58	99.50	4	13,513	0.03%
2018/01/26	12	99.22	17	101.09	94.40	-5	13,519	-0.04%
2018/01/25	52.1	98.79	58	99.37	100.00	-5.9	13,241	-0.04%
2018/01/24	71	98.45	65	99.07	99.00	6	13,005	0.05%
2018/01/23	13	98.15	9	98.70	97.50	4	12,675	0.03%
2018/01/22	6	95.12	81	93.75	97.60	-75	12,323	-0.61%
2018/01/19	37.1	86.42	47	87.10	88.80	-9.9	12,166	-0.08%
2018/01/18	4	84.25	7	83.74	83.70	-3	11,858	-0.03%
2018/01/17	1	81.80	2	81.60	81.40	-1	12,138	-0.01%
2018/01/16	2	81.40	5	81.94	81.50	-3	12,388	-0.02%
2018/01/15	1	81.30	3	81.80	81.90	-2	12,650	-0.02%
2018/01/12	2	80.25	2	80.15	80.00	0	13,230	0.00%
2018/01/11	2	79.10	0	0.00	79.10	2	13,565	0.01%
2018/01/10	1	80.80	1	79.80	79.00	0	13,939	0.00%
2018/01/09	5	81.98	7	82.07	81.50	-2	14,253	-0.01%
2018/01/08	3	82.13	1	81.20	81.20	2	14,810	0.01%
2018/01/05	8	83.04	4	82.08	81.70	4	15,666	0.03%
2018/01/04	1.1	81.00	1	82.00	81.40	0.1	16,200	0.00%
2018/01/03	5	80.28	9	80.37	81.60	-4	16,207	-0.02%
2018/01/02	0	0.00	3	76.10	76.30	-3	16,057	-0.02%