中美晶 (5483)-元大-沙鹿券商分點個股進出

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
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	195.00	5	195.30	192.50	-2	7,644	-0.03%
2024/05/02	3.2	193.22	2	194.50	196.00	1.2	7,677	0.02%
2024/04/30	1	194.00	2	195.25	195.50	-1	7,715	-0.01%
2024/04/29	10	193.30	3	194.00	194.50	7	7,770	0.09%
2024/04/26	5	192.80	7	192.21	192.50	-2	7,809	-0.03%
2024/04/25	4	192.25	4	191.50	191.50	0	7,832	0.00%
2024/04/24	1	196.00	6	194.58	194.00	-5	7,903	-0.06%
2024/04/23	6	190.08	5	188.50	188.50	1	7,969	0.01%
2024/04/22	10.1	190.68	7	189.00	188.50	3.1	8,055	0.04%
2024/04/19	10.3	193.52	10.6	192.56	192.00	-0.3	8,008	0.00%
2024/04/18	10.1	200.10	6	199.50	199.50	4.1	7,978	0.05%
2024/04/17	3.6	203.22	2	202.00	202.00	1.6	8,054	0.02%
2024/04/16	13.2	201.54	6	200.00	199.00	7.1	8,071	0.09%
2024/04/15	4	209.25	5	209.00	208.50	-1	7,963	-0.01%
2024/04/12	5	210.60	4.4	211.50	211.50	0.6	7,933	0.01%
2024/04/11	4.1	209.51	4	210.50	210.00	0.1	7,977	0.00%
2024/04/10	4.2	212.05	4.1	211.54	211.00	0.1	8,052	0.00%
2024/04/09	6	209.83	1	209.00	210.50	5	8,170	0.06%
2024/04/08	8	208.88	5	210.90	210.50	3	8,228	0.04%
2024/04/03	3.5	210.93	4	210.38	211.00	-0.5	8,250	-0.01%
2024/04/02	6	209.76	3	209.67	209.50	3	8,294	0.04%
2024/04/01	17.7	210.33	19.1	209.24	208.00	-1.4	8,371	-0.02%
2024/03/29	12.3	213.12	11.2	216.24	214.50	1.1	8,349	0.01%
2024/03/28	16.8	216.67	9.2	215.21	215.00	7.7	8,105	0.09%
2024/03/27	10.3	215.50	11	221.85	223.50	-0.7	7,891	-0.01%
2024/03/26	9.2	217.47	5	215.20	214.00	4.2	7,710	0.05%
2024/03/25	17.4	220.95	4.1	223.91	220.00	13.3	7,706	0.17%
2024/03/22	17.4	225.74	12	225.67	224.00	5.4	7,788	0.07%
2024/03/21	15.2	234.31	13.4	235.14	232.50	1.8	7,772	0.02%
2024/03/20	17.8	236.46	17.4	237.10	240.00	0.4	7,614	0.01%
2024/03/19	12.1	219.88	39.6	225.45	226.00	-27.5	7,048	-0.39%
2024/03/18	8.1	205.14	4	206.75	207.50	4.1	6,610	0.06%
2024/03/15	4	207.50	5	208.40	207.50	-1	6,664	-0.02%
2024/03/14	14.5	212.04	16	210.38	208.50	-1.5	6,596	-0.02%
2024/03/13	8	218.82	17.2	217.70	215.50	-9.2	6,432	-0.14%
2024/03/12	5.1	212.47	4	213.13	214.50	1.1	6,260	0.02%
2024/03/11	12	209.96	14.1	210.64	209.00	-2	6,205	-0.03%
2024/03/08	13	212.57	14.7	209.73	209.00	-1.7	6,145	-0.03%
2024/03/07	7	199.43	7.2	200.08	200.50	-0.2	5,714	0.00%
2024/03/06	0	0.00	4.1	196.99	197.00	-4.1	5,628	-0.07%
2024/03/05	0	0.00	4	195.63	197.00	-4	5,650	-0.07%
2024/03/04	0.3	193.06	8.4	193.02	193.50	-8.1	5,690	-0.14%
2024/03/01	1.1	190.41	1	191.50	189.50	0.1	5,804	0.00%
2024/02/29	1	185.54	0	0.00	185.50	1	5,752	0.02%
2024/02/27	1	186.00	0	0.00	186.00	1	5,798	0.02%
2024/02/26	2	188.50	2	188.50	188.00	0	5,791	0.00%
2024/02/23	3	188.00	3.2	188.37	187.00	-0.2	5,808	0.00%
2024/02/22	0.1	187.20	1	188.50	188.50	-0.9	5,836	-0.01%
2024/02/21	1	185.50	0	0.00	185.50	1	5,847	0.02%
2024/02/20	0.1	185.92	1	185.50	186.00	-0.9	5,879	-0.01%
2024/02/19	3	182.83	3	184.83	184.50	0	5,904	0.00%
2024/02/16	8	182.13	5	183.70	184.00	3	5,919	0.05%
2024/02/15	13.4	184.50	3	184.50	184.00	10.4	5,927	0.17%
2024/02/05	8.1	190.45	6	191.92	192.00	2.1	5,864	0.04%
2024/02/02	5	192.00	5	191.00	191.00	0	5,886	0.00%
2024/02/01	5	192.50	5	191.50	191.50	0	5,896	0.00%
2024/01/31	5.2	192.50	5	192.00	192.00	0.2	5,965	0.00%
2024/01/30	0	193.50	0	193.50	192.50	0	5,984	0.00%
2024/01/29	5	192.10	6	194.00	194.00	-1	6,038	-0.02%
2024/01/26	9	193.28	6	192.50	192.50	3	6,078	0.05%
2024/01/25	11.2	195.85	5	195.00	195.00	6.2	6,152	0.10%
2024/01/24	0	201.00	6.9	202.72	203.50	-6.9	6,207	-0.11%
2024/01/23	5	198.00	8.1	199.62	201.00	-3.1	6,164	-0.05%
2024/01/22	1	195.52	1	198.50	196.00	0	6,117	0.00%
2024/01/19	6.5	196.27	6	197.33	197.50	0.5	6,077	0.01%
2024/01/18	7.5	191.41	7	193.69	195.50	0.5	6,074	0.01%
2024/01/17	8.1	191.45	6	193.25	191.00	2.1	5,984	0.04%
2024/01/16	8.6	194.86	10	195.90	196.00	-1.4	5,862	-0.02%
2024/01/15	7	200.43	7.1	200.63	201.00	-0.1	5,754	0.00%
2024/01/12	6.1	198.51	6.1	199.97	200.00	-0.1	5,744	0.00%
2024/01/11	1.6	199.60	5.4	200.33	200.00	-3.8	5,675	-0.07%
2024/01/10	0	0.00	2	195.25	196.50	-2	5,572	-0.04%
2024/01/09	5	192.50	6.2	193.50	193.00	-1.2	5,525	-0.02%
2024/01/08	2.1	192.00	2	192.50	192.50	0.1	5,490	0.00%
2024/01/05	11.2	191.75	7	190.93	191.50	4.2	5,465	0.08%
2024/01/04	7.2	193.39	11	191.23	191.50	-3.8	5,417	-0.07%
2024/01/03	8.8	193.57	3.8	193.34	193.00	5	5,373	0.09%
2024/01/02	3.2	196.22	1.2	195.08	201.00	2	5,226	0.04%
2023/12/29	1	192.51	7	194.71	196.00	-6	5,147	-0.12%
2023/12/28	9.1	197.54	22.5	197.24	196.00	-13.4	5,112	-0.26%
2023/12/27	18.4	201.20	13.1	200.36	200.50	5.3	5,047	0.10%
2023/12/26	3.2	200.88	7.8	202.03	207.50	-4.6	4,939	-0.09%
2023/12/25	2	197.50	3	198.00	198.50	-1	4,817	-0.02%
2023/12/22	1	197.00	1	197.00	199.00	0	4,744	0.00%
2023/12/21	0	0.00	2	195.75	198.50	-2	4,666	-0.04%
2023/12/20	4.6	199.11	3	198.50	198.00	1.6	4,595	0.03%
2023/12/19	5.3	199.14	6.6	197.03	200.50	-1.3	4,467	-0.03%
2023/12/18	4	199.13	12.4	202.21	200.50	-8.4	4,314	-0.19%
2023/12/15	4	195.50	19.4	196.49	197.50	-15.4	4,171	-0.37%
2023/12/14	4	188.75	14	189.86	191.50	-10	3,986	-0.25%
2023/12/13	6.2	188.84	2.1	187.52	187.50	4.1	3,933	0.10%
2023/12/12	1	190.50	7.1	190.78	190.50	-6.1	3,934	-0.16%
2023/12/11	1	185.50	1	185.00	185.50	0	3,931	0.00%
2023/12/08	10	186.50	0.1	185.00	184.50	9.9	3,926	0.25%
2023/12/07	3.1	184.98	1	185.00	183.50	2.1	3,939	0.05%
2023/12/06	1	182.00	0.1	184.00	184.50	1	3,910	0.02%
2023/12/05	1.1	180.00	140	179.00	180.50	-139	3,885	-3.58%	大賣/鉅額交易
2023/12/04	2	183.25	92	183.50	183.00	-90	3,840	-2.34%
2023/12/01	5	184.00	0	0.00	184.50	5	3,828	0.13%
2023/11/30	1	183.00	1	184.00	183.00	0	3,797	0.00%
2023/11/29	1	185.00	9	184.89	185.00	-8	3,750	-0.21%
2023/11/28	1.1	183.48	5.1	183.22	182.00	-4.1	3,641	-0.11%
2023/11/27	3	178.50	2	177.50	177.50	1	3,479	0.03%
2023/11/24	2	178.75	20.3	177.86	179.00	-18.3	3,449	-0.53%
2023/11/22	2.1	173.49	4	174.00	173.50	-2	3,373	-0.06%
2023/11/21	0	0.00	1	176.00	175.00	-1	3,346	-0.03%
2023/11/20	2.1	175.24	6	176.58	175.00	-4	3,336	-0.12%
2023/11/17	2	176.00	1	177.00	177.50	1	3,321	0.03%
2023/11/16	5	175.20	5	173.70	176.50	0	3,282	0.00%
2023/11/15	4	174.88	7.1	174.92	174.00	-3.1	3,243	-0.09%
2023/11/14	4	173.75	64	172.91	173.50	-60	3,212	-1.87%
2023/11/13	1.4	175.79	5.2	176.12	175.50	-3.8	3,173	-0.12%
2023/11/10	1	175.50	2	175.00	175.00	-1	3,157	-0.03%
2023/11/09	36	171.33	6	172.33	172.50	30	3,140	0.96%
2023/11/08	2	174.00	4.1	173.49	172.50	-2.1	3,184	-0.07%
2023/11/07	0	174.50	11.2	174.45	175.00	-11.2	3,141	-0.36%
2023/11/06	0	0.00	2.1	174.75	175.00	-2.1	3,148	-0.07%
2023/11/03	1.1	172.98	4	173.13	173.00	-3	3,136	-0.09%
2023/11/02	13.1	171.42	32.1	170.61	173.00	-19.1	3,191	-0.60%
2023/11/01	9.1	167.94	18.3	168.26	170.00	-9.2	3,118	-0.29%
2023/10/31	12	164.71	2	164.50	163.50	10	3,015	0.33%
2023/10/30	34	163.25	4	164.50	164.50	30	3,108	0.97%
2023/10/27	4	161.12	4	161.25	161.50	0	3,136	0.00%
2023/10/26	2.2	159.75	7	159.93	159.00	-4.8	3,209	-0.15%
2023/10/25	0	0.00	0	163.00	162.50	0	3,262	0.00%
2023/10/24	5	161.30	3.3	161.05	161.00	1.7	3,337	0.05%
2023/10/20	0.1	161.00	0.1	161.50	161.50	-0.1	3,591	0.00%
2023/10/19	0	0.00	9	162.50	162.50	-9	3,703	-0.24%
2023/10/18	5	163.80	4.2	164.76	163.50	0.8	3,798	0.02%
2023/10/17	1	167.00	0	0.00	166.00	1	3,867	0.03%
2023/10/12	0	0.00	1.2	165.00	166.50	-1.2	4,350	-0.03%
2023/10/11	2	164.00	9	164.83	164.50	-7	4,611	-0.15%
2023/10/06	3.1	161.97	5	161.70	161.50	-1.9	4,943	-0.04%
2023/10/05	3	160.33	1	160.50	162.00	2	5,309	0.04%
2023/10/04	3	158.50	3	159.67	159.00	0	5,327	0.00%
2023/09/28	0	0.00	1	157.00	157.00	-1	5,299	-0.02%
2023/09/27	4	157.00	0	0.00	157.00	4	5,305	0.08%
2023/09/26	0	0.00	5	157.80	157.00	-5	5,314	-0.09%
2023/09/22	0.2	159.50	1	160.00	160.00	-0.9	5,350	-0.02%
2023/09/21	5	159.20	2	161.00	158.00	3	5,345	0.06%
2023/09/20	1	161.50	5.2	162.19	162.00	-4.2	5,322	-0.08%
2023/09/19	5.2	164.10	1.2	163.58	163.50	4	5,329	0.08%
2023/09/18	9	165.06	0	0.00	165.00	9	5,339	0.17%
2023/09/15	23.1	166.13	5	166.00	166.50	18.1	5,428	0.33%
2023/09/14	147	164.22	2.5	164.48	164.00	144.5	5,382	2.69%	大買/鉅額交易
2023/09/13	8	161.31	5	161.00	161.00	3	5,290	0.06%
2023/09/12	2	160.25	3.2	161.78	161.00	-1.2	5,355	-0.02%
2023/09/11	2	157.50	2	157.00	157.00	0	5,353	0.00%
2023/09/08	6	155.59	5	156.20	155.50	1	5,383	0.02%
2023/09/07	3	159.00	0	0.00	158.00	3	5,393	0.06%
2023/09/06	0	158.00	12	158.08	158.50	-12	5,367	-0.22%
2023/09/05	3	159.66	4	159.50	160.00	-1	5,363	-0.02%
2023/09/04	0	0.00	2	160.00	160.00	-2	5,371	-0.04%
2023/09/01	2	158.25	0	0.00	158.50	2	5,370	0.04%
2023/08/31	0	0.00	1	158.00	156.50	-1	5,404	-0.02%
2023/08/30	2	156.25	1	156.50	156.50	1	5,424	0.02%
2023/08/29	0	155.00	0	0.00	155.50	0	5,451	0.00%
2023/08/28	2.1	153.54	2	155.00	154.50	0.1	5,477	0.00%
2023/08/25	3.3	152.55	12	152.50	152.50	-8.7	5,505	-0.16%
2023/08/24	7.1	154.44	84	154.01	154.50	-76.9	5,537	-1.39%
2023/08/23	2.1	154.08	1	154.50	155.00	1.1	5,562	0.02%
2023/08/22	4	153.50	2	153.00	153.00	2	5,614	0.04%
2023/08/21	2.1	153.77	7.1	153.79	153.50	-5	5,652	-0.09%
2023/08/18	2	154.75	1	153.50	154.00	1	5,687	0.02%
2023/08/17	4.1	155.74	0	0.00	156.50	4.1	5,682	0.07%
2023/08/16	7.1	151.23	5.1	151.32	152.00	2	5,669	0.04%
2023/08/15	3.1	154.82	2	153.01	153.00	1.1	5,663	0.02%
2023/08/14	7.1	153.42	10.1	153.79	154.50	-3	5,662	-0.05%
2023/08/11	2.1	158.05	6	158.33	157.50	-3.9	5,620	-0.07%
2023/08/10	0.1	159.41	0	0.00	158.50	0.1	5,613	0.00%
2023/08/09	8	160.56	5.1	159.33	160.00	2.9	5,595	0.05%
2023/08/08	10.2	160.91	8.2	161.40	161.50	2	5,567	0.04%
2023/08/07	2	167.25	1	167.50	167.50	1	5,498	0.02%
2023/08/04	2.1	164.49	4	165.50	165.50	-2	5,469	-0.04%
2023/08/02	3.4	163.53	91.1	166.52	163.00	-87.7	5,465	-1.60%
2023/08/01	2	171.00	2	168.50	168.50	0	5,424	0.00%
2023/07/31	4	171.51	5.1	172.10	171.50	-1	5,375	-0.02%
2023/07/28	2	171.25	1.1	170.60	171.00	1	5,311	0.02%
2023/07/27	5	168.91	4	169.88	169.50	1	5,230	0.02%
2023/07/26	10.1	169.23	3.4	167.59	165.50	6.7	5,150	0.13%
2023/07/25	9	176.89	6.2	176.79	175.50	2.8	4,990	0.06%
2023/07/24	1.1	180.50	2.1	180.79	180.50	-1.1	4,881	-0.02%
2023/07/21	3	178.85	3.1	177.68	180.00	-0.1	4,755	0.00%
2023/07/20	4	181.14	2.1	181.79	181.50	1.9	4,673	0.04%
2023/07/19	8.2	183.33	10.2	183.56	179.00	-2.1	4,567	-0.04%
2023/07/18	22	182.89	23.3	181.06	183.00	-1.3	4,378	-0.03%
2023/07/17	11.2	183.68	17.1	183.56	182.00	-5.9	4,233	-0.14%
2023/07/14	66.1	180.24	29	183.33	185.00	37	4,107	0.90%
2023/07/13	91.5	179.96	33.3	178.86	177.50	58.2	3,826	1.52%
2023/07/12	33.1	173.31	26.1	172.15	176.50	7	3,439	0.20%
2023/07/11	1	161.50	14	161.79	162.50	-13	3,081	-0.42%
2023/07/10	0	0.00	6	159.50	160.00	-6	3,063	-0.20%
2023/07/07	3	158.50	1	159.00	159.00	2	3,079	0.06%
2023/07/06	4	160.38	2	160.50	161.00	2	3,086	0.06%
2023/07/05	0	0.00	5.3	161.46	161.50	-5.3	3,110	-0.17%
2023/07/04	5	161.80	3	161.50	161.50	2	3,100	0.06%
2023/07/03	1	162.50	4	162.50	162.50	-3	3,123	-0.10%
2023/06/30	6	160.75	5.1	160.60	161.50	0.9	3,136	0.03%
2023/06/29	0	0.00	2	159.00	159.00	-2	3,114	-0.06%
2023/06/28	0	0.00	0.5	159.00	158.00	-0.5	3,117	-0.02%
2023/06/27	2	157.75	1.2	160.00	157.50	0.8	3,127	0.03%
2023/06/26	0	0.00	1	157.50	157.00	-1	3,104	-0.03%
2023/06/21	9.8	156.59	12	156.25	156.00	-2.2	3,097	-0.07%
2023/06/19	4	162.75	2	162.00	162.00	2	3,062	0.07%
2023/06/16	6	163.58	30.3	162.14	164.00	-24.3	3,044	-0.80%
2023/06/15	4	161.25	8.3	160.94	161.50	-4.3	3,018	-0.14%
2023/06/14	4	160.00	3	160.99	160.00	1	3,166	0.03%
2023/06/13	8	160.06	10	159.90	159.50	-2	3,155	-0.06%
2023/06/12	7	157.00	1	157.50	157.00	6	3,149	0.19%
2023/06/09	8	156.69	1	157.00	156.50	7	3,167	0.22%
2023/06/08	0	0.00	1	156.00	156.00	-1	3,152	-0.03%
2023/06/07	0	0.00	5	158.50	159.00	-5	3,186	-0.16%
2023/06/06	5.1	157.19	0	0.00	157.00	5.1	3,200	0.16%
2023/06/05	1.2	160.50	3	160.33	160.00	-1.8	3,184	-0.06%
2023/06/02	15	157.03	0	0.00	158.00	15	3,186	0.47%
2023/06/01	22.1	157.23	1	157.02	157.00	21.1	3,168	0.66%
2023/05/31	50	159.45	7	159.00	159.00	43	3,155	1.36%
2023/05/30	1	159.50	0	0.00	159.00	1	3,136	0.03%
2023/05/29	1	160.00	9	159.61	159.50	-8	3,164	-0.25%
2023/05/26	10	158.70	7	157.64	158.50	3	3,150	0.10%
2023/05/25	0	0.00	9.5	156.92	156.50	-9.5	3,128	-0.30%
2023/05/24	0	154.50	8	153.88	155.50	-8	3,096	-0.26%
2023/05/22	2	151.00	6	151.25	153.00	-4	3,047	-0.13%
2023/05/19	3	151.83	2	151.50	151.00	1	3,023	0.03%
2023/05/18	3	153.00	4	152.50	152.50	-1	3,002	-0.03%
2023/05/17	6	149.67	2	150.50	150.50	4	2,987	0.13%
2023/05/16	4	149.13	0	0.00	148.50	4	2,967	0.13%
2023/05/15	2	148.25	0	0.00	148.50	2	2,944	0.07%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	4	148.00	0.1	148.00	146.50	4	2,950	0.13%
2023/05/10	8.1	150.63	1	151.00	151.00	7.1	2,928	0.24%
2023/05/09	2	151.75	8	152.44	151.00	-6	2,947	-0.20%
2023/05/08	2.5	154.10	7	154.14	154.50	-4.5	2,946	-0.15%
2023/05/05	1	146.50	0	0.00	148.00	1	2,897	0.03%
2023/05/04	0	0.00	1	145.00	145.00	-1	2,945	-0.03%
2023/05/03	4	147.38	0	147.50	147.00	4	2,980	0.13%
2023/05/02	1	150.50	1	150.00	150.00	0	3,042	0.00%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	1.1	143.02	1	144.00	144.50	0.1	3,125	0.00%
2023/04/25	10	145.95	1	144.53	144.00	9	3,132	0.29%
2023/04/24	1.1	148.55	1	147.01	148.00	0.1	3,116	0.00%
2023/04/21	5	149.80	1.1	149.79	149.00	3.9	3,251	0.12%
2023/04/20	3.2	150.38	1.1	150.91	149.00	2.1	3,261	0.06%
2023/04/19	8	152.06	0	0.00	151.50	8	3,293	0.24%
2023/04/18	0.1	154.02	1.8	153.39	153.00	-1.7	3,307	-0.05%
2023/04/17	1	155.50	1.7	155.21	155.00	-0.7	3,310	-0.02%
2023/04/14	3	155.83	0	156.50	155.50	3	3,329	0.09%
2023/04/13	0	155.00	2	154.50	154.00	-2	3,363	-0.06%
2023/04/12	0.1	157.00	0	0.00	156.00	0.1	3,362	0.00%
2023/04/11	5	157.00	2	157.50	157.00	3	3,357	0.09%
2023/04/10	4.1	156.89	2	157.00	156.50	2.1	3,374	0.06%
2023/04/07	4	154.25	0	0.00	154.50	4	3,330	0.12%
2023/04/06	5.2	153.88	2	153.00	152.50	3.2	3,321	0.10%
2023/03/31	2.1	157.27	1	156.50	156.00	1.1	3,311	0.03%
2023/03/30	0.1	155.50	3	156.17	156.50	-3	3,324	-0.09%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	2.1	157.02	1	157.00	154.00	1.1	3,451	0.03%
2023/03/27	4.1	156.88	0	0.00	157.00	4.1	3,461	0.12%
2023/03/24	7	155.93	0	0.00	156.50	7	3,506	0.20%
2023/03/23	1	154.01	1	156.00	155.50	0	3,508	0.00%
2023/03/22	4	153.38	0	0.00	154.00	4	3,486	0.11%
2023/03/20	8.2	152.27	1	152.50	152.00	7.2	3,439	0.21%
2023/03/17	6.2	154.85	7	154.00	154.00	-0.8	3,404	-0.02%
2023/03/16	0.7	158.90	0	0.00	159.00	0.7	3,238	0.02%
2023/03/15	0.3	158.50	1.5	158.00	157.50	-1.2	3,260	-0.04%
2023/03/14	1.2	153.57	0.3	155.00	153.50	0.9	3,248	0.03%
2023/03/13	3	155.83	3	156.17	157.00	0	3,238	0.00%
2023/03/10	11.8	156.75	4	156.13	156.00	7.8	3,232	0.24%
2023/03/09	2.1	162.06	1	162.50	162.00	1.1	3,243	0.03%
2023/03/08	0	161.50	8	161.50	162.00	-8	3,232	-0.25%
2023/03/07	1.2	160.65	1	161.00	161.50	0.2	3,229	0.01%
2023/03/06	5.3	159.41	0	159.50	159.50	5.3	3,222	0.16%
2023/03/03	0.1	158.50	6	159.00	158.00	-5.9	3,214	-0.18%
2023/03/01	4.2	154.00	7.2	157.07	159.50	-3	3,243	-0.09%
2023/02/24	6.2	161.93	0	0.00	159.00	6.2	3,199	0.20%
2023/02/23	0.2	163.35	2	163.50	164.50	-1.8	3,185	-0.06%
2023/02/22	3	158.50	0	0.00	160.00	3	3,228	0.09%
2023/02/21	7	161.64	0	162.00	161.50	7	3,301	0.21%
2023/02/20	3	161.50	0	162.00	161.50	3	3,438	0.09%
2023/02/17	0.1	160.00	0	0.00	161.00	0.1	3,612	0.00%
2023/02/16	0.1	162.00	2	160.75	162.00	-1.9	3,714	-0.05%
2023/02/15	6	158.58	3	159.67	157.50	3	3,886	0.08%
2023/02/14	1.1	161.55	0	0.00	161.50	1.1	3,988	0.03%
2023/02/13	1.3	160.74	0	0.00	162.00	1.3	4,029	0.03%
2023/02/10	0	0.00	11	163.00	163.00	-11	4,154	-0.26%
2023/02/09	0	0.00	3	165.50	166.00	-3	4,266	-0.07%
2023/02/08	0	0.00	3.2	165.16	165.00	-3.2	4,329	-0.07%
2023/02/07	1	162.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	4.4	160.39	0.1	161.00	159.50	4.3	4,351	0.10%
2023/02/03	5	166.30	7	165.64	165.50	-2	4,322	-0.05%
2023/02/02	1.2	167.46	5.3	167.85	168.00	-4.1	4,322	-0.10%
2023/02/01	0	164.50	0	0.00	165.00	0	4,318	0.00%
2023/01/31	0	161.50	11.2	162.74	162.50	-11.2	4,290	-0.26%
2023/01/30	3	160.67	3	161.00	160.50	0	4,233	0.00%
2023/01/17	0.1	155.99	0	0.00	156.00	0.1	4,179	0.00%
2023/01/13	1.3	155.38	0	155.00	155.00	1.3	4,252	0.03%
2023/01/12	3.2	157.63	0	158.00	156.50	3.2	4,267	0.07%
2023/01/11	0	0.00	27.6	160.22	161.50	-27.6	4,273	-0.65%
2023/01/10	0	0.00	6	156.00	156.50	-6	4,166	-0.14%
2023/01/09	0	154.00	10.2	153.45	156.00	-10.2	4,184	-0.24%
2023/01/06	2	148.51	2	150.00	150.50	0	4,186	0.00%
2023/01/04	0.2	145.00	0.5	146.50	145.00	-0.3	4,313	-0.01%
2023/01/03	0	0.00	7	142.50	145.50	-7	4,428	-0.16%
2022/12/30	1	140.52	0	0.00	139.50	1	4,437	0.02%
2022/12/29	3	138.50	0	0.00	138.50	3	4,461	0.07%
2022/12/28	4.6	139.65	2	139.00	138.00	2.6	4,519	0.06%
2022/12/27	2	145.50	0	0.00	143.50	2	4,532	0.04%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/23	0	142.50	0	0.00	143.50	0	4,740	0.00%
2022/12/22	0.1	146.50	6	145.50	145.50	-5.9	4,824	-0.12%
2022/12/21	4.1	146.48	0	0.00	143.00	4.1	4,939	0.08%
2022/12/20	10.5	148.28	2	151.75	144.00	8.5	5,049	0.17%
2022/12/19	0	0.00	1	152.50	153.50	-1	5,032	-0.02%
2022/12/16	11	154.05	0	0.00	153.50	11	5,039	0.22%
2022/12/14	1	155.50	1	157.00	157.00	0	5,017	0.00%
2022/12/12	0	0.00	3	151.50	153.50	-3	5,053	-0.06%
2022/12/08	1	154.00	5	155.00	155.50	-4	5,073	-0.08%
2022/12/07	4	154.00	4	157.00	155.00	0	5,069	0.00%
2022/12/05	0	162.50	0.3	162.50	162.00	-0.2	5,107	0.00%
2022/12/02	5	160.90	2	161.50	161.50	3	5,158	0.06%
2022/12/01	1	161.00	1	161.00	161.00	0	5,195	0.00%
2022/11/29	0	156.00	0	0.00	156.00	0	5,186	0.00%
2022/11/28	6	155.92	2	158.00	158.00	4	5,196	0.08%
2022/11/25	2	158.75	2	160.00	158.00	0	5,199	0.00%
2022/11/24	1	160.00	1	160.50	160.50	0	5,219	0.00%
2022/11/23	2	158.00	3	158.17	159.50	-1	5,266	-0.02%
2022/11/22	1	157.00	1	158.00	158.50	0	5,298	0.00%
2022/11/21	0	0.00	5	157.50	157.00	-5	5,321	-0.09%
2022/11/18	5	158.50	4.1	156.66	156.50	0.9	5,346	0.02%
2022/11/17	0	160.50	2.3	161.81	162.00	-2.2	5,279	-0.04%
2022/11/16	2	158.50	0	0.00	162.00	2	5,259	0.04%
2022/11/15	4	158.63	14.2	158.75	162.00	-10.2	5,155	-0.20%
2022/11/14	4	155.88	3	154.83	155.50	1	5,060	0.02%
2022/11/11	3.1	156.13	8.2	155.73	155.00	-5.1	5,034	-0.10%
2022/11/10	12	145.42	13	146.38	147.00	-1	4,979	-0.02%
2022/11/09	6.1	140.58	1	141.50	142.00	5.1	4,940	0.10%
2022/11/08	9	140.11	7.1	139.87	139.00	2	4,940	0.04%
2022/11/07	3	132.00	0	0.00	137.50	3	4,873	0.06%
2022/11/04	2.1	129.73	1	130.00	130.50	1	4,890	0.02%
2022/11/03	2	125.75	1	126.50	127.50	1	4,889	0.02%
2022/11/02	2	128.50	9	129.49	127.00	-7	4,998	-0.14%
2022/10/31	5	124.00	1	123.00	124.00	4	5,223	0.08%
2022/10/28	5	122.50	0	0.00	121.50	5	5,237	0.10%
2022/10/27	1	125.00	5	125.00	125.50	-4	5,201	-0.08%
2022/10/21	1.1	122.00	4	120.50	121.00	-3	5,162	-0.06%
2022/10/20	5	119.50	0	0.00	121.50	5	5,159	0.10%
2022/10/19	0.1	122.50	2	120.50	120.50	-1.9	5,171	-0.04%
2022/10/18	0	0.00	5	122.50	122.50	-5	5,159	-0.10%
2022/10/17	1.2	117.87	1	120.00	121.50	0.2	5,242	0.00%
2022/10/14	2	123.00	2	122.25	121.50	0	5,266	0.00%
2022/10/13	7	117.44	1	118.50	117.00	6	5,300	0.11%
2022/10/12	5.4	124.92	0	0.00	123.00	5.4	5,252	0.10%
2022/10/11	5	122.92	5	124.90	122.00	0	5,282	0.00%
2022/10/07	7	132.57	2	134.00	131.00	5	5,208	0.10%
2022/10/06	0	0.00	0	135.00	136.50	0	5,207	0.00%
2022/10/05	0.1	136.52	3	136.00	135.50	-2.9	5,209	-0.06%
2022/10/04	4	132.88	0	0.00	133.00	4	5,177	0.08%
2022/10/03	3	128.17	1	126.50	129.00	2	5,154	0.04%
2022/09/30	3.7	127.98	3	127.17	131.00	0.7	5,141	0.01%
2022/09/29	7.1	131.92	1	136.00	131.00	6.1	5,093	0.12%
2022/09/28	8.2	132.89	5.1	136.78	132.00	3.2	5,042	0.06%
2022/09/27	9.1	139.51	1	142.50	140.50	8.1	4,938	0.16%
2022/09/26	2	149.25	3	149.00	148.50	-1	4,850	-0.02%
2022/09/22	0	0.00	2	154.75	156.50	-2	4,893	-0.04%
2022/09/21	7	157.79	0	0.00	157.00	7	4,917	0.14%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/15	0	168.00	0	0.00	164.00	0	5,015	0.00%
2022/09/13	2	168.00	0	0.00	167.00	2	5,132	0.04%
2022/09/12	1	167.00	1	168.00	168.50	0	5,211	0.00%
2022/09/08	2	163.50	2	164.50	163.50	0	5,360	0.00%
2022/09/07	3	159.33	2	159.25	158.50	1	5,372	0.02%
2022/09/06	0	0.00	2	162.50	163.50	-2	5,371	-0.04%
2022/09/05	0	0.00	1	161.50	162.00	-1	5,435	-0.02%
2022/09/02	0	0.00	3	166.17	166.00	-3	5,510	-0.05%
2022/09/01	0	0.00	2	164.75	164.50	-2	5,499	-0.04%
2022/08/31	0	0.00	3	167.17	167.50	-3	5,561	-0.05%
2022/08/30	4	166.13	5	166.90	168.00	-1	5,559	-0.02%
2022/08/29	4	161.00	0	0.00	161.00	4	5,496	0.07%
2022/08/26	4	166.75	2	167.75	166.50	2	5,514	0.04%
2022/08/25	2	167.25	5	167.60	167.00	-3	5,535	-0.05%
2022/08/24	6	165.67	1	164.50	164.00	5	5,560	0.09%
2022/08/23	5	162.70	2.2	163.00	166.00	2.8	5,648	0.05%
2022/08/22	2.1	165.81	7	164.79	164.50	-4.9	5,753	-0.09%
2022/08/19	10.1	168.75	5	167.41	166.00	5	5,751	0.09%
2022/08/18	3	168.67	4	167.75	169.00	-1	5,698	-0.02%
2022/08/17	6	166.67	4	166.37	167.50	2	5,659	0.04%
2022/08/16	2.1	163.76	3	163.67	163.00	-0.9	5,586	-0.02%
2022/08/15	7	161.14	8.4	161.35	160.00	-1.4	5,515	-0.02%
2022/08/12	4	161.88	2	161.50	161.50	2	5,470	0.04%
2022/08/11	11	161.59	23.3	160.29	161.00	-12.3	5,467	-0.22%
2022/08/10	6	156.08	1	156.50	156.50	5	5,418	0.09%
2022/08/09	2	155.01	4	154.88	155.50	-2	5,402	-0.04%
2022/08/08	3	150.83	3	149.00	151.50	0	5,417	0.00%
2022/08/05	3.8	147.21	5	147.70	149.00	-1.2	5,544	-0.02%
2022/08/04	1	138.00	0	0.00	139.00	1	5,368	0.02%
2022/08/03	1	137.50	3.1	138.03	138.00	-2.1	5,406	-0.04%
2022/08/02	3.2	138.00	1	138.00	138.00	2.2	5,432	0.04%
2022/07/29	0	0.00	2	143.50	142.50	-2	5,481	-0.04%
2022/07/28	0	0.00	1	142.00	142.00	-1	5,588	-0.02%
2022/07/27	2	142.50	2	141.00	143.00	0	5,713	0.00%
2022/07/26	1	142.00	4	143.13	141.50	-3	5,703	-0.05%
2022/07/25	1	145.50	1	145.00	145.00	0	5,727	0.00%
2022/07/22	2	146.50	2.1	145.52	146.00	-0.1	5,808	0.00%
2022/07/21	2.4	144.71	4	144.63	145.50	-1.6	5,817	-0.03%
2022/07/20	0	143.00	1	142.00	142.00	-1	5,829	-0.02%
2022/07/19	1.2	139.17	0	139.50	139.00	1.2	5,823	0.02%
2022/07/18	4	144.25	0	0.00	144.50	4	5,848	0.07%
2022/07/15	2.4	141.38	3	141.00	141.00	-0.6	5,809	-0.01%
2022/07/14	0	0.00	0	139.00	138.00	0	5,776	0.00%
2022/07/13	3	139.83	0	0.00	138.50	3	5,750	0.05%
2022/07/12	0	0.00	0	136.50	136.50	0	5,740	0.00%
2022/07/08	1	141.00	5	140.50	140.50	-4	5,736	-0.07%
2022/07/07	3	137.68	3	137.17	138.50	0	5,719	0.00%
2022/07/04	3	136.33	0	136.50	137.50	3	5,854	0.05%
2022/07/01	2.2	134.55	1	138.99	139.00	1.2	5,867	0.02%
2022/06/30	7.2	141.15	2	141.50	141.00	5.2	5,781	0.09%
2022/06/29	0.1	144.00	2	145.75	145.50	-1.9	5,775	-0.03%
2022/06/28	2	148.50	1	146.51	146.50	1	5,780	0.02%
2022/06/27	1.1	152.00	0	0.00	152.00	1.1	5,782	0.02%
2022/06/24	4	147.00	5	145.60	147.00	-1	5,751	-0.02%
2022/06/23	2	143.75	0	0.00	143.50	2	5,748	0.03%
2022/06/21	1	143.00	5	142.40	146.50	-4	5,723	-0.07%
2022/06/20	9	144.17	7.2	142.80	142.50	1.8	5,801	0.03%
2022/06/17	9.2	148.12	10	150.85	150.00	-0.8	5,724	-0.01%
2022/06/16	3	161.00	3	157.00	156.50	0	5,598	0.00%
2022/06/15	1	162.00	2.2	161.23	162.00	-1.2	5,656	-0.02%
2022/06/14	1	160.50	3	160.00	160.50	-2	5,814	-0.03%
2022/06/13	10.2	162.93	5	162.20	161.50	5.2	5,805	0.09%
2022/06/10	2	171.00	2	170.00	171.00	0	5,781	0.00%
2022/06/09	11.9	172.50	5	171.90	173.00	6.9	5,831	0.12%
2022/06/08	0	0.00	0.1	170.00	170.00	-0.1	5,773	0.00%
2022/06/06	1.1	166.33	0	168.00	171.00	1.1	5,863	0.02%
2022/06/02	0	0.00	3	170.00	170.00	-3	5,915	-0.05%
2022/06/01	4	170.25	3	170.17	169.50	1	6,035	0.02%
2022/05/31	1.1	171.98	11	170.50	172.50	-10	5,993	-0.17%
2022/05/30	3	169.67	3	170.67	170.50	0	5,949	0.00%
2022/05/27	12	163.25	2	163.50	162.00	10	5,795	0.17%
2022/05/26	2	162.00	1	162.00	159.00	1	5,807	0.02%
2022/05/25	2	158.50	4	160.88	161.00	-2	5,839	-0.03%
2022/05/24	4	158.00	0	162.00	156.50	4	5,923	0.07%
2022/05/23	2	164.25	0	0.00	162.50	2	5,895	0.03%
2022/05/20	1.1	162.50	1	163.50	163.50	0.1	5,960	0.00%
2022/05/19	3	159.50	2	160.50	162.50	1	5,962	0.02%
2022/05/18	7	165.14	8	164.75	164.50	-1	5,926	-0.02%
2022/05/17	3	161.83	2	162.75	163.50	1	5,853	0.02%
2022/05/16	3	161.83	5	161.40	158.50	-2	5,876	-0.03%
2022/05/13	8.1	159.52	11	160.18	160.50	-2.9	5,791	-0.05%
2022/05/12	11	153.50	2	155.00	152.00	9	5,708	0.16%
2022/05/11	2	155.00	3	156.33	155.00	-1	5,794	-0.02%
2022/05/10	1	153.00	2	151.50	155.00	-1	5,921	-0.02%
2022/05/09	3	152.83	3	151.00	151.00	0	6,010	0.00%
2022/05/06	5	154.90	2	154.50	156.00	3	6,134	0.05%
2022/05/05	1	158.00	1	158.48	157.50	0	6,353	0.00%
2022/05/04	3	154.33	2	153.75	153.00	1	6,409	0.02%
2022/04/29	0.1	150.00	0	151.00	149.00	0.1	6,481	0.00%
2022/04/28	2.2	146.00	2	147.75	146.50	0.2	6,540	0.00%
2022/04/27	5.1	140.69	3	144.00	145.00	2.1	6,504	0.03%
2022/04/26	5	148.10	3	148.00	146.00	2	6,482	0.03%
2022/04/25	4.6	147.55	3	147.00	148.00	1.6	6,546	0.02%
2022/04/22	5	153.80	0	0.00	152.50	5	6,512	0.08%
2022/04/21	0	0.00	1	157.50	157.50	-1	6,574	-0.02%
2022/04/20	3	156.84	1.1	157.05	156.00	1.9	6,663	0.03%
2022/04/19	1	157.00	0	0.00	156.50	1	6,912	0.01%
2022/04/18	3	156.67	2.1	156.56	156.50	0.9	7,026	0.01%
2022/04/15	0	158.50	1	157.00	156.00	-1	7,085	-0.01%
2022/04/14	0.1	162.48	2	162.50	161.50	-1.9	7,253	-0.03%
2022/04/13	0	162.28	1	161.50	162.50	-1	7,328	-0.01%
2022/04/12	11.1	160.14	2.4	161.63	159.50	8.7	7,483	0.12%
2022/04/11	5	164.70	3	165.51	165.50	2	7,609	0.03%
2022/04/08	4	172.37	2	171.50	172.00	2	7,770	0.03%
2022/04/07	3	171.17	0	0.00	171.50	3	7,741	0.04%
2022/04/06	2	172.25	0.3	173.00	171.50	1.7	7,763	0.02%
2022/04/01	1	175.00	1	174.00	176.50	0	7,802	0.00%
2022/03/31	2	176.50	0	0.00	177.00	2	7,894	0.03%
2022/03/30	0.1	179.50	0.1	180.10	178.50	0	7,942	0.00%
2022/03/29	0	0.00	3	178.00	176.50	-3	8,113	-0.04%
2022/03/28	5	175.40	2	176.00	176.50	3	8,132	0.04%
2022/03/25	6	182.00	2	180.25	179.50	4	8,152	0.05%
2022/03/24	2	182.48	1	183.00	183.00	1	8,147	0.01%
2022/03/23	4.4	182.35	3	182.83	182.00	1.3	8,170	0.02%
2022/03/22	4.3	179.01	2	179.75	180.00	2.3	8,237	0.03%
2022/03/21	5.1	179.58	3	178.17	178.50	2.1	8,264	0.03%
2022/03/18	4.8	177.94	2	178.25	177.50	2.7	8,286	0.03%
2022/03/17	3.1	178.18	2	176.75	180.00	1.1	8,312	0.01%
2022/03/16	2	170.22	1	171.00	170.50	1	8,352	0.01%
2022/03/15	6.2	167.16	0.2	166.00	166.00	6	8,477	0.07%
2022/03/11	0	172.00	0	172.00	171.50	0	8,657	0.00%
2022/03/10	1.2	175.75	0	175.55	174.50	1.2	8,672	0.01%
2022/03/09	1.1	172.01	2	172.25	172.50	-1	8,760	-0.01%
2022/03/08	4.1	170.00	1	174.00	169.00	3.1	8,757	0.04%
2022/03/07	5.7	171.22	3.1	170.58	173.00	2.6	8,744	0.03%
2022/03/04	2.2	182.26	3	182.00	183.00	-0.8	8,684	-0.01%
2022/03/03	2.1	183.31	0	0.00	183.50	2.1	8,852	0.02%
2022/03/02	3	184.67	0.2	185.00	185.00	2.8	8,955	0.03%
2022/03/01	4	185.63	1	185.00	187.00	3	9,107	0.03%
2022/02/25	5	183.40	0	0.00	182.00	5	9,655	0.05%
2022/02/24	7.2	184.79	1.1	186.47	183.00	6.2	9,843	0.06%
2022/02/23	1.1	188.64	1	189.57	192.00	0.1	10,009	0.00%
2022/02/22	5	190.60	0	191.25	188.50	5	10,036	0.05%
2022/02/21	1	194.50	0	0.00	194.50	1	10,029	0.01%
2022/02/18	1	193.50	0	0.00	195.00	1	10,098	0.01%
2022/02/17	2	193.25	2	193.50	193.50	0	10,164	0.00%
2022/02/16	14.1	193.47	5	192.50	192.50	9.1	10,203	0.09%
2022/02/15	4.1	194.77	2.3	193.87	192.50	1.8	10,212	0.02%
2022/02/14	7	195.57	2.1	194.80	194.00	4.9	10,191	0.05%
2022/02/11	8.1	201.25	1.2	200.67	201.50	6.9	10,126	0.07%
2022/02/10	4.5	204.78	3	203.67	204.00	1.5	10,045	0.01%
2022/02/09	2.1	199.81	0	0.00	198.50	2.1	9,887	0.02%
2022/02/08	2.1	199.73	1	196.50	200.00	1.1	9,855	0.01%
2022/02/07	14	195.00	10	195.85	199.00	4	9,741	0.04%
2022/01/26	7.2	208.87	2	206.50	209.50	5.2	9,557	0.05%
2022/01/25	4.2	213.54	4	214.25	212.50	0.2	9,569	0.00%
2022/01/24	4.1	212.06	4	213.63	216.00	0.1	9,677	0.00%
2022/01/21	4.2	205.26	2	207.50	205.50	2.2	9,695	0.02%
2022/01/20	3	213.17	3	213.17	212.50	0	9,574	0.00%
2022/01/19	3.1	213.00	4.2	212.88	214.50	-1.1	9,518	-0.01%
2022/01/18	3.6	217.08	0.2	218.88	217.00	3.4	9,440	0.04%
2022/01/17	1.1	223.23	1	222.50	223.50	0.1	9,339	0.00%
2022/01/14	7	219.14	4.2	222.73	222.50	2.8	9,318	0.03%
2022/01/13	5	232.59	3	228.83	229.00	2	9,210	0.02%
2022/01/12	8.1	233.30	4.1	236.09	231.00	4	9,092	0.04%
2022/01/11	5.3	227.93	2	228.72	225.50	3.3	8,854	0.04%
2022/01/10	1	234.51	0	0.00	233.50	1	8,784	0.01%
2022/01/07	15.1	237.74	8	232.81	235.00	7.1	8,773	0.08%
2022/01/06	0	0.00	1.1	240.71	242.50	-1.1	8,574	-0.01%
2022/01/05	8.1	244.33	7.3	243.22	247.00	0.8	8,532	0.01%
2022/01/04	11.2	242.16	16.1	243.16	245.00	-4.8	8,353	-0.06%
2022/01/03	10	241.30	11.1	242.50	231.50	-1.1	8,080	-0.01%
2021/12/30	6	236.67	11	236.64	236.00	-5	7,912	-0.06%
2021/12/29	9.2	237.48	7.1	237.51	236.50	2.1	7,927	0.03%
2021/12/28	3	235.34	3.1	235.02	235.00	-0.1	7,876	0.00%
2021/12/27	10	231.61	9	233.06	234.50	1	7,835	0.01%
2021/12/24	7	229.00	4.2	229.42	228.50	2.9	7,779	0.04%
2021/12/23	20.1	227.22	9	227.28	229.00	11	7,737	0.14%
2021/12/22	0	0.00	1	218.00	218.00	-1	7,635	-0.01%
2021/12/21	1	217.50	2.1	218.45	218.00	-1.1	7,661	-0.01%
2021/12/20	10	221.50	3	221.17	219.00	7	7,611	0.09%
2021/12/17	7	224.57	4	224.88	225.00	3	7,574	0.04%
2021/12/16	5.1	227.82	9.1	227.75	228.50	-4	7,506	-0.05%
2021/12/15	5.1	219.60	0	0.00	219.00	5.1	7,348	0.07%
2021/12/14	3.1	218.02	4	218.38	217.00	-1	7,303	-0.01%
2021/12/13	14.2	225.23	4	223.75	223.00	10.2	7,229	0.14%
2021/12/10	11	226.32	12.3	228.17	226.00	-1.2	7,126	-0.02%
2021/12/09	7	219.01	6	220.08	220.50	1	6,926	0.02%
2021/12/08	9	215.00	16.2	218.35	219.00	-7.2	6,752	-0.11%
2021/12/07	5	208.00	1	206.57	209.50	4	6,534	0.06%
2021/12/06	1	211.50	4	212.13	212.00	-3	6,504	-0.05%
2021/12/03	6	210.42	11.1	211.08	211.50	-5.1	6,549	-0.08%
2021/12/02	1	205.48	3	205.00	205.00	-2	6,505	-0.03%
2021/12/01	5.1	206.89	7	206.36	206.50	-2	6,555	-0.03%
2021/11/30	4	207.38	4	207.13	207.00	0	6,532	0.00%
2021/11/29	9.1	208.05	10.3	202.51	205.00	-1.2	6,545	-0.02%
2021/11/26	4.2	204.88	3.2	204.74	200.50	1.1	6,407	0.02%
2021/11/25	24	212.96	28.1	212.19	212.50	-4.1	6,371	-0.06%
2021/11/24	14.2	219.14	28.5	218.76	215.00	-14.3	6,396	-0.22%
2021/11/23	14.2	208.03	2	206.97	207.00	12.1	5,993	0.20%
2021/11/22	6.2	203.56	19	202.00	205.50	-12.9	5,969	-0.22%
2021/11/19	1	194.50	9	198.28	195.00	-8	5,977	-0.13%
2021/11/18	4	195.13	0	0.00	196.00	4	6,058	0.07%
2021/11/17	2.1	197.98	8	198.13	198.00	-5.9	6,094	-0.10%
2021/11/16	2	194.50	4.1	194.77	194.50	-2.1	6,123	-0.03%
2021/11/15	2	193.75	0	0.00	193.50	2	6,196	0.03%
2021/11/12	3	195.83	1	193.50	193.00	2	6,252	0.03%
2021/11/10	1	193.50	1	194.00	194.00	0	6,319	0.00%
2021/11/09	2	194.50	0	0.00	194.50	2	6,353	0.03%
2021/11/05	2	195.00	2	192.00	193.00	0	6,400	0.00%
2021/11/04	2	192.75	2	192.00	190.50	0	6,437	0.00%
2021/11/03	1	197.50	3	194.67	192.00	-2	6,483	-0.03%
2021/11/02	1.1	196.45	1.3	191.96	191.50	-0.2	6,617	0.00%
2021/11/01	2.1	196.68	4	196.25	197.00	-1.9	6,518	-0.03%
2021/10/29	3	189.00	14.2	188.72	189.50	-11.2	6,392	-0.18%
2021/10/28	3	183.50	3.3	183.11	183.00	-0.3	6,313	0.00%
2021/10/27	6.1	182.59	2	183.00	182.50	4.1	6,353	0.06%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	0.1	180.75	1.2	177.33	180.50	-1.1	6,532	-0.02%
2021/10/22	1	180.50	0	0.00	179.00	1	6,741	0.01%
2021/10/21	1	183.56	1	182.50	180.50	0	6,876	0.00%
2021/10/20	2.1	183.49	2	182.50	183.00	0.1	6,886	0.00%
2021/10/19	1.1	180.12	0.2	182.00	183.00	0.9	7,066	0.01%
2021/10/18	5.1	180.50	2	179.50	179.00	3.1	7,159	0.04%
2021/10/15	1.4	183.50	2	183.50	184.00	-0.6	7,337	-0.01%
2021/10/14	3	175.83	2	177.50	176.00	1	7,447	0.01%
2021/10/13	2	177.50	1	178.00	175.00	1	7,552	0.01%
2021/10/12	0.1	178.00	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	1	181.00	0	0.00	181.00	1	7,840	0.01%
2021/10/07	0.3	181.00	1.3	181.20	181.50	-1	8,099	-0.01%
2021/10/06	2	174.99	0.1	173.50	175.00	2	8,891	0.02%
2021/10/05	1	172.00	1.1	172.18	176.00	-0.1	8,968	0.00%
2021/10/04	2	172.50	3.1	175.10	172.00	-1.1	9,015	-0.01%
2021/10/01	3	174.50	1	178.00	175.50	2	9,120	0.02%
2021/09/30	2	180.00	4	176.51	181.50	-2	9,188	-0.02%
2021/09/29	27.6	176.25	14	178.86	174.50	13.6	9,180	0.15%
2021/09/28	3.9	183.31	4	183.00	184.00	-0.1	9,168	0.00%
2021/09/27	0	0.00	2	186.75	187.00	-2	9,163	-0.02%
2021/09/24	0	0.00	0.1	190.00	191.00	-0.1	9,278	0.00%
2021/09/22	1.1	186.98	2	186.75	186.00	-1	9,675	-0.01%
2021/09/17	3.1	188.15	2	189.00	190.50	1.1	9,671	0.01%
2021/09/16	3	188.00	0.2	188.00	189.00	2.9	9,806	0.03%
2021/09/15	2	189.75	2	189.75	189.00	0	10,108	0.00%
2021/09/14	0.4	192.01	4	191.63	192.00	-3.6	10,464	-0.03%
2021/09/13	2.1	193.90	2	191.50	192.00	0.1	10,503	0.00%
2021/09/10	0	0.00	7	190.36	193.50	-7	10,554	-0.07%
2021/09/09	0.1	189.00	8.2	189.26	189.50	-8.1	10,705	-0.08%
2021/09/08	6	185.17	2	187.25	185.00	4	10,742	0.04%
2021/09/07	15	189.33	2	187.25	189.00	13	10,701	0.12%
2021/09/06	3.1	195.63	9	196.50	195.50	-5.9	10,626	-0.06%
2021/09/03	1.1	193.93	6.1	193.47	194.00	-5	10,585	-0.05%
2021/09/02	17.2	196.55	8	194.87	189.50	9.2	10,684	0.09%
2021/09/01	1.1	191.52	6	192.50	194.00	-5	10,842	-0.05%
2021/08/31	5.1	191.24	4	192.13	193.00	1.1	10,880	0.01%
2021/08/30	7.1	194.49	15	194.10	193.50	-7.9	10,831	-0.07%
2021/08/27	12.1	190.04	19.3	189.79	190.00	-7.2	10,694	-0.07%
2021/08/26	14.1	186.60	6.2	188.27	187.50	7.9	10,631	0.07%
2021/08/25	19.1	187.65	28.7	189.60	191.00	-9.6	10,485	-0.09%
2021/08/24	5.1	172.92	4.1	174.72	174.00	1	10,262	0.01%
2021/08/23	3.1	170.80	7	170.21	174.00	-4	10,224	-0.04%
2021/08/20	3	164.17	10.1	162.77	164.00	-7.1	10,164	-0.07%
2021/08/19	10.2	165.58	7.1	166.06	163.50	3.1	10,107	0.03%
2021/08/18	7	167.86	4.1	168.09	173.50	2.9	10,062	0.03%
2021/08/17	3.1	167.77	1	172.00	166.00	2.1	10,148	0.02%
2021/08/16	1	170.00	2.2	170.27	172.50	-1.2	10,093	-0.01%
2021/08/13	4.4	175.59	7	175.64	172.50	-2.6	10,033	-0.03%
2021/08/12	3.1	179.40	3.1	180.48	179.00	0	10,040	0.00%
2021/08/11	7	180.57	5	181.60	180.00	2	10,077	0.02%
2021/08/10	9.1	182.88	1.2	187.54	182.00	7.9	10,147	0.08%
2021/08/09	9	187.56	1	187.50	187.00	8	10,205	0.08%
2021/08/06	17.2	193.05	3	194.83	193.00	14.2	10,262	0.14%
2021/08/05	2.2	202.82	11.3	202.76	204.00	-9.1	10,235	-0.09%
2021/08/04	8.1	198.20	2	199.50	199.00	6.1	10,513	0.06%
2021/08/03	1.1	196.12	2	196.25	199.50	-1	10,820	-0.01%
2021/08/02	1	191.00	2.2	192.16	192.50	-1.2	10,893	-0.01%
2021/07/30	4	192.13	1.1	192.27	189.00	2.9	10,992	0.03%
2021/07/29	1.1	188.18	0.7	190.39	195.50	0.4	11,203	0.00%
2021/07/28	10.5	186.94	2	187.76	189.00	8.5	11,474	0.07%
2021/07/27	11.4	201.16	7	204.00	196.50	4.4	11,612	0.04%
2021/07/26	5	210.30	5	208.60	209.00	0	11,672	0.00%
2021/07/23	10.1	211.51	3	212.98	210.00	7.1	11,876	0.06%
2021/07/22	6	213.50	3.1	213.98	212.00	2.9	11,797	0.02%
2021/07/21	7.3	215.04	4.1	216.11	213.00	3.3	11,968	0.03%
2021/07/20	2.3	214.38	3	214.33	209.00	-0.7	12,128	-0.01%
2021/07/19	6	216.42	1.3	215.21	216.00	4.7	12,481	0.04%
2021/07/16	5	212.40	8.1	213.44	217.00	-3.1	12,839	-0.02%
2021/07/15	6.1	212.62	3	211.17	213.50	3.1	13,757	0.02%
2021/07/14	0.1	211.13	4	209.50	210.50	-3.9	14,389	-0.03%
2021/07/13	12.3	213.03	21.2	215.38	215.50	-8.9	14,242	-0.06%
2021/07/12	1	200.50	7.3	199.55	200.50	-6.3	13,477	-0.05%
2021/07/09	0	0.00	2	195.25	196.00	-2	13,427	-0.01%
2021/07/08	3.1	197.79	5.2	199.71	196.00	-2.1	13,477	-0.02%
2021/07/07	1	196.50	8	196.06	197.00	-7	13,466	-0.05%
2021/07/06	1.1	192.50	2	193.75	192.50	-0.9	13,458	-0.01%
2021/07/05	0	0.00	5.5	194.55	194.50	-5.5	13,610	-0.04%
2021/07/02	3	188.00	0	0.00	189.50	3	13,814	0.02%
2021/07/01	6	189.25	2.1	188.24	187.00	3.9	13,871	0.03%
2021/06/30	5	195.70	10	195.20	193.00	-5	13,947	-0.04%
2021/06/29	13	194.73	18	197.11	192.00	-5	13,885	-0.04%
2021/06/28	0.1	189.53	6	191.16	191.50	-6	13,710	-0.04%
2021/06/25	7.3	192.99	5	192.20	191.00	2.3	13,743	0.02%
2021/06/24	7.5	191.43	12.3	192.62	194.50	-4.8	13,640	-0.04%
2021/06/23	10.1	186.36	21.1	187.76	191.50	-11	13,369	-0.08%
2021/06/22	3	179.83	2.4	179.79	177.50	0.6	13,018	0.00%
2021/06/21	3.1	180.29	7.8	178.25	178.00	-4.7	13,002	-0.04%
2021/06/18	6	186.42	5	184.70	183.00	1	12,987	0.01%
2021/06/17	3	180.50	4.2	182.96	185.00	-1.2	12,867	-0.01%
2021/06/16	0.2	183.00	0	0.00	180.00	0.2	12,976	0.00%
2021/06/15	2	183.74	1	182.50	182.50	1	13,000	0.01%
2021/06/11	4	181.88	1	180.50	182.00	3	13,061	0.02%
2021/06/10	8.2	181.53	8	182.25	183.00	0.2	13,107	0.00%
2021/06/09	8.2	180.82	15	181.60	181.00	-6.8	12,969	-0.05%
2021/06/08	1	176.00	4.1	175.00	174.00	-3.1	12,752	-0.02%
2021/06/07	2.2	172.50	5.5	170.27	172.00	-3.3	12,733	-0.03%
2021/06/04	2	172.75	7	171.64	172.50	-5	12,735	-0.04%
2021/06/03	9	171.50	16.1	171.62	173.00	-7.1	12,838	-0.06%
2021/06/02	2	169.00	1	167.50	165.00	1	12,791	0.01%
2021/06/01	1.4	168.93	3.2	167.72	168.00	-1.8	12,867	-0.01%
2021/05/31	2	166.00	4	169.50	168.50	-2	12,884	-0.02%
2021/05/28	5	165.00	0	165.50	165.00	5	12,907	0.04%
2021/05/27	2	162.50	6	161.67	163.50	-4	12,956	-0.03%
2021/05/26	6.2	164.14	2	163.00	162.00	4.2	13,006	0.03%
2021/05/25	17	163.74	21	165.21	164.00	-4	13,006	-0.03%
2021/05/24	7	155.57	6	155.17	156.00	1	13,123	0.01%
2021/05/21	1	150.50	1	151.00	153.50	0	13,256	0.00%
2021/05/20	1.5	148.43	0	0.00	147.50	1.5	13,666	0.01%
2021/05/19	6.2	150.31	4	151.12	150.00	2.2	13,667	0.02%
2021/05/18	7.3	153.16	7	154.71	154.50	0.3	13,701	0.00%
2021/05/17	6	145.83	12	144.83	145.00	-6	13,815	-0.04%
2021/05/14	6	152.92	1	154.00	155.00	5	13,665	0.04%
2021/05/13	35.2	154.28	27	155.46	152.00	8.2	13,578	0.06%
2021/05/12	5	158.50	1	152.50	155.00	4	13,449	0.03%
2021/05/11	14.2	160.68	6.1	158.67	158.00	8.2	13,222	0.06%
2021/05/10	8	173.69	15	173.13	172.00	-7	13,061	-0.05%
2021/05/07	4	174.88	4	175.50	178.50	0	13,058	0.00%
2021/05/06	4.1	171.21	5	171.90	172.50	-0.9	13,022	-0.01%
2021/05/05	13	173.19	6.2	175.40	170.50	6.8	12,783	0.05%
2021/05/04	8.1	184.49	12	184.71	183.00	-4	12,559	-0.03%
2021/05/03	5.3	186.77	14.3	185.82	183.50	-9	12,493	-0.07%
2021/04/29	11.5	199.48	7	199.21	195.50	4.5	12,639	0.04%
2021/04/28	14	194.68	7	195.36	196.00	7	12,427	0.06%
2021/04/27	12	196.08	12	198.42	197.50	0	12,426	0.00%
2021/04/26	17	193.12	20.3	194.63	200.00	-3.3	12,255	-0.03%
2021/04/23	31	191.21	43	191.13	192.50	-12	12,017	-0.10%
2021/04/22	26.1	188.25	44.7	186.71	179.00	-18.6	11,844	-0.16%
2021/04/21	66.1	194.84	48.4	195.86	190.50	17.7	11,537	0.15%
2021/04/20	24.2	185.42	52.9	186.47	190.00	-28.6	10,641	-0.27%
2021/04/19	5.5	172.37	2.1	173.23	173.00	3.5	9,991	0.03%
2021/04/16	2	168.50	2.8	170.50	169.50	-0.8	10,055	-0.01%
2021/04/15	2.2	167.61	2	167.75	169.00	0.2	10,170	0.00%
2021/04/14	12	167.29	2.2	169.21	168.50	9.8	10,245	0.10%
2021/04/13	7	171.14	4	171.50	170.00	3	10,377	0.03%
2021/04/12	7	170.21	4	170.75	170.50	3	10,532	0.03%
2021/04/09	11.3	172.91	14	172.29	170.00	-2.7	10,767	-0.03%
2021/04/08	17.1	176.56	20.2	176.52	176.00	-3.1	10,814	-0.03%
2021/04/07	7.1	173.36	6	173.67	172.50	1.1	10,851	0.01%
2021/04/06	5.4	173.05	14	172.86	174.00	-8.7	11,465	-0.08%
2021/04/01	4	169.88	4	170.63	169.50	0	11,433	0.00%
2021/03/31	2	168.75	14.1	168.71	169.00	-12.1	11,478	-0.10%
2021/03/30	9	164.33	5	165.10	167.50	4	11,564	0.03%
2021/03/29	10.1	163.75	15	163.60	164.00	-5	11,816	-0.04%
2021/03/26	5.1	160.92	4.5	160.67	161.00	0.6	12,205	0.00%
2021/03/25	3	159.50	4	160.25	160.50	-1	12,361	-0.01%
2021/03/24	4	163.88	0.6	165.00	162.00	3.4	12,549	0.03%
2021/03/23	4	166.13	6.2	166.34	166.00	-2.2	12,740	-0.02%
2021/03/22	3	166.33	2	167.00	165.50	1	12,974	0.01%
2021/03/19	12	166.75	15	167.07	168.00	-3	13,214	-0.02%
2021/03/18	8	167.81	5	166.50	167.00	3	13,270	0.02%
2021/03/17	9	168.39	7	165.64	165.50	2	13,845	0.01%
2021/03/16	3	167.17	9	167.61	168.50	-6	14,131	-0.04%
2021/03/15	5	164.90	2	164.00	165.50	3	14,731	0.02%
2021/03/12	1	162.50	6	163.42	164.00	-5	14,975	-0.03%
2021/03/11	1	160.50	1	162.00	162.50	0	15,371	0.00%
2021/03/10	1	154.00	4	155.25	156.00	-3	15,671	-0.02%
2021/03/09	3.2	155.53	4	154.63	153.50	-0.8	16,368	0.00%
2021/03/08	11.1	159.55	31	158.60	157.50	-19.9	16,950	-0.12%
2021/03/05	22	162.14	28	160.89	160.00	-6	18,104	-0.03%
2021/03/04	3	159.67	2	160.25	160.00	1	18,259	0.01%
2021/03/03	6.2	162.81	0	0.00	163.50	6.2	18,387	0.03%
2021/03/02	6	167.00	5	168.70	166.50	1	18,602	0.01%
2021/02/26	1.1	166.52	4	166.63	167.00	-3	18,790	-0.02%
2021/02/25	4	171.50	22.2	171.55	171.00	-18.2	19,109	-0.10%
2021/02/24	14	174.46	16.3	174.46	170.00	-2.3	19,236	-0.01%
2021/02/23	29.2	173.05	29	172.07	172.00	0.2	18,979	0.00%
2021/02/22	26.1	171.22	27	175.50	175.00	-0.9	18,860	0.00%
2021/02/19	10	165.35	4.2	164.83	167.00	5.9	18,511	0.03%
2021/02/18	27	163.39	16	163.66	164.00	11	18,916	0.06%
2021/02/17	57.3	163.72	11	162.95	161.50	46.3	18,922	0.24%
2021/02/05	9	155.61	4	155.13	155.00	5	18,760	0.03%
2021/02/04	0	0.00	2	156.50	157.00	-2	18,906	-0.01%
2021/02/03	5.1	158.01	8.1	154.83	155.50	-3	19,198	-0.02%
2021/02/02	1.1	157.29	5	157.10	158.00	-3.9	19,247	-0.02%
2021/02/01	4	145.37	3	147.33	150.00	1	19,361	0.01%
2021/01/29	9.1	154.51	2	154.51	152.00	7.1	19,472	0.04%
2021/01/28	12.1	157.02	3	157.67	157.50	9.1	19,406	0.05%
2021/01/27	4.2	162.31	1	162.00	162.00	3.2	19,456	0.02%
2021/01/26	10	163.55	1	163.98	162.00	9	19,440	0.05%
2021/01/25	23.2	174.25	36	174.21	170.50	-12.8	19,287	-0.07%
2021/01/22	23.2	170.91	22.1	169.19	172.00	1.1	18,999	0.01%
2021/01/21	6.1	161.17	5	161.20	160.00	1	18,678	0.01%
2021/01/20	0	0.00	5	161.00	159.50	-5	18,700	-0.03%
2021/01/19	11	164.05	1	163.50	165.00	10	18,666	0.05%
2021/01/18	3.1	159.70	5	160.40	163.00	-2	18,622	-0.01%
2021/01/15	11.1	161.47	17.1	161.39	161.00	-6.1	18,518	-0.03%
2021/01/14	17	168.97	25	166.76	167.50	-8	18,227	-0.04%
2021/01/13	5.4	169.10	2.1	170.01	169.00	3.3	18,092	0.02%
2021/01/12	4	170.13	5	168.50	168.50	-1	17,950	-0.01%
2021/01/11	2	170.00	15	172.74	174.00	-13	17,810	-0.07%
2021/01/08	8.1	169.31	7	169.01	170.00	1	17,740	0.01%
2021/01/07	6	170.75	10	171.40	172.00	-4	17,767	-0.02%
2021/01/06	3.1	171.21	29	170.38	172.50	-25.9	17,705	-0.15%
2021/01/05	30.1	171.72	22	171.77	171.00	8.1	17,446	0.05%
2021/01/04	55.3	178.40	35	178.43	177.50	20.3	17,184	0.12%
2020/12/31	12.1	175.58	12	175.96	177.50	0.1	16,868	0.00%
2020/12/30	16.1	174.28	15.1	175.26	175.00	0.9	16,663	0.01%
2020/12/29	19.2	173.46	36	173.10	171.00	-16.8	16,395	-0.10%
2020/12/28	20.5	167.87	17.9	168.83	169.00	2.6	15,706	0.02%
2020/12/25	16	165.75	10	166.70	167.50	6	15,544	0.04%
2020/12/24	11	167.91	8.2	167.61	165.00	2.8	15,449	0.02%
2020/12/23	15	166.10	6	166.92	168.00	9	15,348	0.06%
2020/12/22	9.2	165.01	8	166.50	162.50	1.2	15,141	0.01%
2020/12/21	16	159.00	19	160.05	160.50	-3	14,756	-0.02%
2020/12/18	17	163.32	12.1	163.88	161.50	4.9	14,595	0.03%
2020/12/17	13.3	168.74	11	166.18	166.50	2.3	14,418	0.02%
2020/12/16	8.1	168.09	13	168.50	170.00	-4.9	14,232	-0.03%
2020/12/15	14	168.29	11	165.86	163.00	3	13,968	0.02%
2020/12/14	14	169.93	8	169.69	168.50	6	13,701	0.04%
2020/12/11	40.4	169.97	34	167.56	168.00	6.4	13,705	0.05%
2020/12/10	19	169.00	22	169.66	168.00	-3	13,190	-0.02%
2020/12/09	39	170.57	38	171.43	172.00	1	12,823	0.01%
2020/12/08	11.1	156.74	19	158.05	159.00	-7.9	12,171	-0.07%
2020/12/07	22	156.07	32.2	156.07	154.50	-10.2	11,949	-0.09%
2020/12/04	9	159.22	16	159.44	160.00	-7	11,594	-0.06%
2020/12/03	33.1	158.09	38.6	157.44	160.00	-5.5	11,330	-0.05%
2020/12/02	29.1	152.17	33.2	149.49	154.00	-4.1	10,718	-0.04%
2020/12/01	64	148.41	46.5	148.83	144.50	17.5	10,250	0.17%
2020/11/30	2.1	142.31	4	142.00	143.50	-1.9	9,258	-0.02%
2020/11/27	6	129.58	12	130.08	130.50	-6	9,019	-0.07%
2020/11/26	6	126.83	24	127.54	129.00	-18	8,867	-0.20%
2020/11/25	17	124.41	7	124.07	122.00	10	8,601	0.12%
2020/11/24	39	123.95	49	123.85	125.00	-10	8,371	-0.12%
2020/11/23	19	119.34	12	119.54	120.00	7	7,990	0.09%
2020/11/20	8	117.13	0	0.00	116.50	8	7,791	0.10%
2020/11/19	0	0.00	8	116.06	117.00	-8	7,773	-0.10%
2020/11/18	2	115.75	24	115.92	116.00	-22	7,765	-0.28%
2020/11/17	19	118.18	29	116.93	115.50	-10	7,764	-0.13%
2020/11/16	17	114.85	4	114.63	115.00	13	7,533	0.17%
2020/11/13	9	113.06	2	113.25	113.50	7	7,530	0.09%
2020/11/12	12	112.88	6	113.42	112.50	6	7,548	0.08%
2020/11/11	13	111.81	29	112.17	114.00	-16	7,577	-0.21%
2020/11/10	12.2	107.95	13	107.65	107.50	-0.9	7,456	-0.01%
2020/11/09	14	108.14	40	108.29	110.00	-26	7,487	-0.35%
2020/11/06	48	107.43	40	107.24	106.00	8	7,417	0.11%
2020/11/05	12	103.83	3	104.33	103.50	9	7,400	0.12%
2020/11/04	3	103.00	11	103.18	103.50	-8	7,491	-0.11%
2020/11/03	1	101.00	4	100.63	101.50	-3	7,647	-0.04%
2020/11/02	1	99.90	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	3	100.67	99.60	-3	7,843	-0.04%
2020/10/29	8	99.95	3	99.37	99.90	5	7,870	0.06%
2020/10/28	3	101.83	8	101.88	101.50	-5	7,984	-0.06%
2020/10/27	1	103.00	11	103.27	104.00	-10	8,025	-0.12%
2020/10/26	2	103.25	8	104.00	103.00	-6	8,076	-0.07%
2020/10/23	12	103.00	3	103.00	103.00	9	8,305	0.11%
2020/10/22	1	102.50	1	103.00	102.00	0	8,390	0.00%
2020/10/21	0	0.00	1	102.00	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	6	101.92	101.00	-6	8,742	-0.07%
2020/10/19	2	101.50	2	101.50	102.00	0	8,987	0.00%
2020/10/16	1	103.00	5	102.20	101.00	-4	9,209	-0.04%
2020/10/15	5	102.00	23	103.04	102.50	-18	9,217	-0.20%
2020/10/14	4	99.78	1	100.50	100.50	3	9,128	0.03%
2020/10/13	3	97.83	4	98.25	99.20	-1	9,252	-0.01%
2020/10/12	0	0.00	2	99.25	98.00	-2	9,314	-0.02%
2020/10/08	6	98.78	0	0.00	98.70	6	9,377	0.06%
2020/10/07	1	98.30	9	98.76	99.00	-8	9,472	-0.08%
2020/10/06	21	98.27	2	98.55	98.50	19	9,629	0.20%
2020/10/05	1	98.00	0	0.00	97.90	1	9,893	0.01%
2020/09/30	1	97.10	1	97.20	96.80	0	10,071	0.00%
2020/09/29	1	96.70	2	97.00	96.10	-1	10,245	-0.01%
2020/09/28	2	95.95	3	96.67	96.00	-1	10,438	-0.01%
2020/09/25	5	95.32	18	95.47	94.40	-13	10,471	-0.12%
2020/09/24	6	97.88	1	97.50	97.20	5	10,491	0.05%
2020/09/23	9	99.51	0	0.00	99.90	9	10,527	0.09%
2020/09/22	7	98.61	1	99.80	98.50	6	10,541	0.06%
2020/09/21	11	100.64	0	0.00	100.00	11	10,519	0.10%
2020/09/18	2	102.50	1	102.00	102.00	1	10,529	0.01%
2020/09/17	1	103.00	6	102.92	103.00	-5	10,545	-0.05%
2020/09/16	14	104.18	4	105.13	103.00	10	10,542	0.09%
2020/09/15	3	101.83	20.1	102.53	103.00	-17.1	10,426	-0.16%
2020/09/14	1	101.00	0	0.00	100.50	1	10,339	0.01%
2020/09/11	3	100.50	2	100.50	100.50	1	10,356	0.01%
2020/09/10	2	102.25	6	101.92	100.50	-4	10,358	-0.04%
2020/09/09	22	101.93	1	102.00	102.00	21	10,349	0.20%
2020/09/08	8	100.19	1	100.00	100.50	7	10,338	0.07%
2020/09/07	3	101.33	7	102.50	100.00	-4	10,388	-0.04%
2020/09/04	1	102.00	9	101.11	102.50	-8	10,355	-0.08%
2020/09/03	5	98.56	8	98.83	101.00	-3	10,503	-0.03%
2020/09/02	5	97.30	1	97.30	97.30	4	10,847	0.04%
2020/09/01	4	95.98	29	95.57	96.80	-25	10,883	-0.23%
2020/08/31	1	97.40	0	0.00	96.40	1	10,959	0.01%
2020/08/28	4	97.68	3	96.97	97.40	1	11,085	0.01%
2020/08/25	1	98.40	0	0.00	97.50	1	11,271	0.01%
2020/08/24	0	0.00	1	97.50	98.00	-1	11,270	-0.01%
2020/08/21	14	96.16	6	96.75	97.10	8	11,267	0.07%
2020/08/20	11	96.58	6	95.07	95.60	5	11,224	0.04%
2020/08/19	2	103.00	5	102.00	101.50	-3	11,038	-0.03%
2020/08/18	8	103.44	4	104.13	104.00	4	11,024	0.04%
2020/08/17	6	104.00	6	104.67	104.00	0	11,026	0.00%
2020/08/14	10	102.50	38	103.01	103.50	-28	10,886	-0.26%
2020/08/13	6	102.83	10	102.05	101.00	-4	10,794	-0.04%
2020/08/12	8	102.31	10	102.65	103.00	-2	10,709	-0.02%
2020/08/11	15	102.93	17	103.29	102.50	-2	10,656	-0.02%
2020/08/10	19	101.47	3	102.17	101.50	16	10,475	0.15%
2020/08/07	66	102.68	3	102.33	100.00	63	10,409	0.61%
2020/08/05	0	0.00	6	100.13	99.30	-6	10,260	-0.06%
2020/08/04	2	98.55	4	98.05	98.90	-2	10,378	-0.02%
2020/08/03	5	97.00	4	97.63	97.00	1	10,731	0.01%
2020/07/31	14	98.27	2	98.80	98.00	12	10,755	0.11%
2020/07/30	5	95.54	11	96.56	97.80	-6	10,717	-0.06%
2020/07/29	11	94.04	2	95.15	94.50	9	10,733	0.08%
2020/07/28	10	95.91	11	96.83	94.50	-1	10,724	-0.01%
2020/07/27	2	97.50	2	97.30	95.30	0	10,641	0.00%
2020/07/24	9	99.36	5	98.18	96.10	4	10,589	0.04%
2020/07/23	18	100.69	5	101.10	100.00	13	10,450	0.12%
2020/07/22	12	107.50	27	107.54	108.00	-15	10,288	-0.15%
2020/07/21	1	106.50	27	105.85	106.00	-26	10,074	-0.26%
2020/07/20	1	104.00	5	104.30	103.50	-4	9,894	-0.04%
2020/07/17	3	102.50	1	103.00	103.00	2	9,830	0.02%
2020/07/16	7	102.21	3	104.33	102.00	4	9,847	0.04%
2020/07/14	3	102.33	3	101.33	101.50	0	9,928	0.00%
2020/07/13	3	104.33	8.1	104.56	104.50	-5.1	10,021	-0.05%
2020/07/10	2	102.50	0	0.00	102.50	2	10,149	0.02%
2020/07/09	5	104.80	0	0.00	106.00	5	10,110	0.05%
2020/07/08	2	102.75	7	102.71	102.50	-5	9,882	-0.05%
2020/07/07	4	99.55	2	101.50	99.50	2	9,766	0.02%
2020/07/06	8	100.25	8	100.34	100.00	0	9,890	0.00%
2020/07/03	1	97.00	6	97.08	97.80	-5	10,061	-0.05%
2020/07/02	1	96.40	2	96.15	97.00	-1	10,263	-0.01%
2020/07/01	5	95.46	5	95.74	95.40	0	10,373	0.00%
2020/06/30	1	94.90	48	94.63	94.90	-47	10,424	-0.45%
2020/06/29	4	92.98	2	92.75	93.00	2	10,470	0.02%
2020/06/24	4	93.90	5	94.48	94.00	-1	10,531	-0.01%
2020/06/23	0	0.00	8	93.69	93.90	-8	10,717	-0.07%
2020/06/22	28	93.71	18	93.80	93.10	10	10,897	0.09%
2020/06/19	2	94.10	10	94.15	93.90	-8	11,175	-0.07%
2020/06/18	7	92.29	1	92.40	92.10	6	11,317	0.05%
2020/06/16	1	91.80	2	92.00	92.10	-1	11,637	-0.01%
2020/06/15	14	90.86	21	90.53	90.50	-7	11,968	-0.06%
2020/06/12	4	89.63	22	89.76	91.50	-18	12,126	-0.15%
2020/06/11	10	93.32	8.2	91.90	91.50	1.8	12,253	0.01%
2020/06/10	4	94.93	10	95.02	95.40	-6	12,271	-0.05%
2020/06/09	38	95.90	18	95.82	94.20	20	12,514	0.16%
2020/06/08	9	98.07	36.3	98.36	99.00	-27.3	12,338	-0.22%
2020/06/05	12	91.70	0	0.00	91.80	12	11,890	0.10%
2020/06/04	19	91.74	5	91.64	91.60	14	11,991	0.12%
2020/06/03	11	91.48	8	91.48	91.40	3	12,099	0.02%
2020/06/02	3	90.90	13	91.34	91.50	-10	11,996	-0.08%
2020/06/01	7	89.10	1	88.60	89.00	6	11,938	0.05%
2020/05/29	4	88.23	8	88.34	87.80	-4	12,059	-0.03%
2020/05/28	5	88.78	2	88.60	89.10	3	12,162	0.02%
2020/05/27	0	0.00	1	89.60	88.70	-1	12,309	-0.01%
2020/05/26	0.2	89.60	14	89.56	89.30	-13.9	12,437	-0.11%
2020/05/25	5	87.62	6	87.67	89.20	-1	12,565	-0.01%
2020/05/22	7	89.36	4	89.35	88.30	3	12,598	0.02%
2020/05/21	4	88.83	7	89.06	89.00	-3	12,627	-0.02%
2020/05/20	6	88.00	2	88.10	88.00	4	12,646	0.03%
2020/05/19	38	88.16	13	88.71	88.50	25	12,805	0.20%
2020/05/18	8	86.81	7	87.61	86.80	1	13,041	0.01%
2020/05/15	11	87.47	3	87.03	87.00	8	13,274	0.06%
2020/05/14	31	90.01	2	89.20	88.20	29	13,690	0.21%
2020/05/13	5	90.98	1	91.50	91.00	4	13,873	0.03%
2020/05/12	6	91.82	1	91.30	90.90	5	13,837	0.04%
2020/05/11	17	91.83	8	91.98	92.20	9	13,890	0.06%
2020/05/08	34	90.93	22	91.10	90.60	12	13,690	0.09%
2020/05/07	12.1	88.00	8	87.99	87.10	4.1	13,381	0.03%
2020/05/06	5	87.36	9	87.40	87.20	-4	13,392	-0.03%
2020/05/05	6	88.17	5	87.78	88.50	1	13,445	0.01%
2020/05/04	3	87.13	2	86.90	86.90	1	13,527	0.01%
2020/04/30	18	88.23	13	89.02	89.10	5	13,575	0.04%
2020/04/29	4	86.65	7	87.11	87.00	-3	13,527	-0.02%
2020/04/28	2	87.10	2	86.90	86.50	0	13,593	0.00%
2020/04/27	5	86.20	7	86.20	86.20	-2	13,814	-0.01%
2020/04/24	30	84.31	23	84.40	84.70	7	13,917	0.05%
2020/04/23	3	85.93	3	85.40	85.20	0	14,143	0.00%
2020/04/22	1	84.80	0	0.00	85.10	1	14,263	0.01%
2020/04/21	9	85.82	60	87.48	84.40	-51	14,573	-0.35%
2020/04/20	18	86.80	5.2	87.38	87.50	12.8	14,549	0.09%
2020/04/17	34	88.38	18.2	86.55	86.40	15.8	14,507	0.11%
2020/04/16	27	88.11	34	88.37	88.00	-7	14,323	-0.05%
2020/04/15	12	87.13	24	87.65	88.60	-12	14,254	-0.08%
2020/04/14	33	85.95	13	86.15	86.00	20	14,050	0.14%
2020/04/13	7	85.30	2	85.35	84.50	5	14,051	0.04%
2020/04/10	8.2	85.24	13	84.88	86.00	-4.8	14,058	-0.03%
2020/04/09	34	85.90	21	85.24	84.30	13	14,202	0.09%
2020/04/08	41	85.30	27	85.63	86.90	14	14,166	0.10%
2020/04/07	22	82.01	23	82.09	82.90	-1	13,825	-0.01%
2020/04/06	7.2	77.85	12	79.17	80.00	-4.8	13,642	-0.04%
2020/04/01	13	76.87	1	77.00	77.20	12	13,501	0.09%
2020/03/31	6	78.57	3	77.50	78.20	3	13,445	0.02%
2020/03/30	4	77.88	4	78.03	79.10	0	14,004	0.00%
2020/03/27	6	81.37	6	79.93	79.60	0	13,950	0.00%
2020/03/26	2	79.50	2	78.50	80.30	0	13,817	0.00%
2020/03/25	29	79.89	14	79.71	78.70	15	13,737	0.11%
2020/03/24	8	76.85	11	76.80	75.70	-3	13,481	-0.02%
2020/03/23	14	75.16	4	74.88	73.60	10	13,586	0.07%
2020/03/20	32	81.38	11	80.58	80.60	21	13,512	0.16%
2020/03/19	8	81.43	14	78.07	75.80	-6	13,392	-0.04%
2020/03/18	2	85.90	9	85.96	84.20	-7	13,093	-0.05%
2020/03/17	15	84.64	9	85.91	84.20	6	13,013	0.05%
2020/03/16	8	89.93	17	89.66	86.50	-9	12,937	-0.07%
2020/03/13	19	90.62	19	91.42	91.70	0	12,861	0.00%
2020/03/12	22	93.90	20	94.43	94.00	2	12,576	0.02%
2020/03/11	5	99.80	3	99.83	98.50	2	12,749	0.02%
2020/03/10	10	99.90	26	99.61	102.00	-16	13,169	-0.12%
2020/03/09	13	100.32	14	100.66	98.30	-1	13,222	-0.01%
2020/03/06	7	106.00	1	107.50	106.00	6	13,026	0.05%
2020/03/05	3	108.33	9.2	108.72	109.00	-6.2	12,961	-0.05%
2020/03/04	12	104.88	4	103.50	103.50	8	12,816	0.06%
2020/03/03	2	108.50	20	108.98	106.50	-18	12,681	-0.14%
2020/03/02	25	105.64	13	107.81	108.50	12	12,578	0.10%
2020/02/27	18	106.89	13	104.96	105.00	5	12,499	0.04%
2020/02/26	11	108.59	47	108.71	108.50	-36	12,399	-0.29%
2020/02/25	5	111.90	1	113.00	113.00	4	12,235	0.03%
2020/02/24	10	113.10	14	112.71	112.50	-4	12,185	-0.03%
2020/02/21	11	115.86	4	116.25	116.50	7	12,075	0.06%
2020/02/20	11	116.05	13	116.50	117.00	-2	12,027	-0.02%
2020/02/19	14	114.36	40	115.45	116.00	-26	11,823	-0.22%
2020/02/18	14	111.64	4	111.50	110.50	10	11,515	0.09%
2020/02/17	21	109.81	23	111.93	113.00	-2	11,278	-0.02%
2020/02/14	1	105.50	23	106.28	108.00	-22	10,837	-0.20%
2020/02/13	8	103.19	1	104.50	102.00	7	10,571	0.07%
2020/02/12	10	104.90	0	0.00	103.50	10	10,678	0.09%
2020/02/11	4	102.25	0	0.00	103.00	4	10,836	0.04%
2020/02/10	8	101.50	1	100.50	101.00	7	10,898	0.06%
2020/02/07	13	103.27	7	103.50	103.00	6	10,875	0.06%
2020/02/06	3	104.17	10	104.00	103.50	-7	11,007	-0.06%
2020/02/05	3	102.50	4	101.13	102.00	-1	10,999	-0.01%
2020/02/04	3	99.27	14	99.71	101.00	-11	10,844	-0.10%
2020/02/03	16	96.54	11	97.99	98.20	5	10,802	0.05%
2020/01/31	1	97.80	6	98.47	98.20	-5	10,721	-0.05%
2020/01/30	22	97.83	7	98.37	96.30	15	10,834	0.14%
2020/01/20	2	106.50	21	107.33	107.00	-19	10,654	-0.18%
2020/01/17	3	106.17	28	106.29	105.00	-25	10,615	-0.24%
2020/01/16	0	0.00	6	103.58	104.50	-6	10,371	-0.06%
2020/01/15	3	100.50	10	101.55	102.00	-7	10,274	-0.07%
2020/01/14	8	99.13	5	99.70	99.00	3	10,037	0.03%
2020/01/13	2	96.50	10	97.62	98.40	-8	10,064	-0.08%
2020/01/10	5	96.88	1	96.20	96.50	4	10,379	0.04%
2020/01/09	1	96.00	63	96.62	97.30	-62	10,527	-0.59%
2020/01/08	7	94.53	0	0.00	94.30	7	10,582	0.07%
2020/01/07	2	96.40	1	94.50	94.50	1	10,940	0.01%
2020/01/06	7	98.77	20	97.00	97.00	-13	11,240	-0.12%
2020/01/03	46	102.80	37	100.92	100.50	9	11,207	0.08%
2020/01/02	6	103.42	9.9	103.66	103.00	-3.9	11,089	-0.04%
2019/12/31	13	99.35	4	99.53	99.40	9	10,868	0.08%
2019/12/30	25	100.16	7	100.89	100.00	18	10,903	0.17%
2019/12/27	12	103.25	12	101.25	101.00	0	10,860	0.00%
2019/12/26	8	101.25	3	101.67	101.50	5	10,872	0.05%
2019/12/25	17	102.79	29	102.09	101.50	-12	10,938	-0.11%
2019/12/24	6	98.17	10	98.56	99.00	-4	10,393	-0.04%
2019/12/23	3	98.40	25	98.69	98.00	-22	10,502	-0.21%
2019/12/20	34	97.14	16	97.59	97.80	18	10,555	0.17%
2019/12/19	18	96.18	8	95.89	95.70	10	10,832	0.09%
2019/12/18	27	98.09	24	98.89	96.80	3	10,922	0.03%
2019/12/17	14	96.61	19	96.79	97.00	-5	10,619	-0.05%
2019/12/16	9	96.19	8	96.41	96.50	1	10,560	0.01%
2019/12/13	5	94.32	16	94.83	94.90	-11	10,457	-0.11%
2019/12/12	4	95.43	3	96.03	94.50	1	10,397	0.01%
2019/12/11	11	95.50	3	94.30	94.20	8	10,307	0.08%
2019/12/10	13	96.10	2	96.45	96.80	11	10,287	0.11%
2019/12/09	4	96.03	5	96.50	97.30	-1	10,214	-0.01%
2019/12/06	16	97.49	19	97.28	96.70	-3	10,146	-0.03%
2019/12/05	75	96.15	21	95.18	96.50	54	9,750	0.55%
2019/12/04	9	89.30	17	89.84	90.50	-8	9,211	-0.09%
2019/12/03	1	86.90	16	87.10	87.10	-15	8,989	-0.17%
2019/12/02	3	86.03	18	86.16	87.00	-15	8,999	-0.17%
2019/11/29	1	86.40	7	86.74	86.80	-6	9,037	-0.07%
2019/11/28	1	86.20	1	86.40	86.40	0	9,051	0.00%
2019/11/27	0	0.00	1	86.50	86.60	-1	9,125	-0.01%
2019/11/25	10	86.50	1	86.10	86.50	9	9,085	0.10%
2019/11/22	2	86.80	3	87.47	87.10	-1	9,060	-0.01%
2019/11/21	0	0.00	2	86.60	86.20	-2	9,167	-0.02%
2019/11/20	1	86.50	0	0.00	86.40	1	9,147	0.01%
2019/11/19	11	87.37	2	87.10	87.30	9	9,219	0.10%
2019/11/18	1	88.40	4	88.58	88.80	-3	9,172	-0.03%
2019/11/15	8	88.01	2	88.75	87.80	6	9,208	0.07%
2019/11/14	4	88.40	5	88.08	88.80	-1	9,296	-0.01%
2019/11/13	3	89.03	0	0.00	88.40	3	9,314	0.03%
2019/11/12	4	87.10	2	87.30	87.50	2	9,337	0.02%
2019/11/11	5	85.48	8	85.83	86.20	-3	9,336	-0.03%
2019/11/08	19	89.84	1	90.90	88.00	18	9,198	0.20%
2019/11/07	12	94.31	7	93.84	93.60	5	8,931	0.06%
2019/11/06	7	96.33	2	96.55	95.90	5	8,881	0.06%
2019/11/05	11	96.54	8	96.98	98.00	3	8,856	0.03%
2019/11/04	0	0.00	28	94.40	95.20	-28	8,702	-0.32%
2019/11/01	5	91.86	4	92.43	92.30	1	8,580	0.01%
2019/10/31	5	92.52	0	0.00	91.80	5	8,647	0.06%
2019/10/30	10	93.26	4	93.63	94.20	6	8,573	0.07%
2019/10/29	23	93.84	7	95.04	94.50	16	8,572	0.19%
2019/10/28	11	93.57	5	94.00	94.30	6	8,454	0.07%
2019/10/25	7	93.19	12	93.68	92.90	-5	8,395	-0.06%
2019/10/24	3	91.80	0	0.00	92.40	3	8,285	0.04%
2019/10/23	6	92.25	2	91.90	91.90	4	8,312	0.05%
2019/10/22	16	93.21	21	93.20	93.10	-5	8,303	-0.06%
2019/10/21	2	91.50	3	92.17	92.90	-1	8,247	-0.01%
2019/10/18	7	92.90	10.1	93.12	91.20	-3.1	8,137	-0.04%
2019/10/17	14	89.75	14	91.01	91.10	0	7,788	0.00%
2019/10/16	0	0.00	54	90.81	89.00	-54	7,667	-0.70%
2019/10/15	32	90.16	32	89.45	89.20	0	7,584	0.00%
2019/10/14	10	88.85	22	89.09	89.30	-12	7,306	-0.16%
2019/10/09	1	83.00	9	83.31	83.50	-8	6,965	-0.11%
2019/10/08	2	84.15	7	84.34	83.80	-5	7,069	-0.07%
2019/10/07	9	84.62	9	84.60	84.40	0	7,055	0.00%
2019/10/04	2	85.90	0	0.00	85.00	2	7,053	0.03%
2019/10/03	5	84.04	5	85.50	86.20	0	7,094	0.00%
2019/10/02	4	84.90	4	85.30	85.40	0	7,068	0.00%
2019/10/01	5	85.20	4	84.33	85.50	1	7,054	0.01%
2019/09/27	14	83.16	13	82.27	82.20	1	6,981	0.01%
2019/09/26	24	84.07	32	82.63	82.70	-8	7,004	-0.11%
2019/09/25	24	83.16	27	84.23	83.90	-3	7,102	-0.04%
2019/09/24	19	82.63	25	84.01	83.70	-6	7,306	-0.08%
2019/09/23	3	80.03	3	81.13	81.20	0	7,012	0.00%
2019/09/20	6	76.80	4.1	78.18	78.50	1.9	7,226	0.03%
2019/09/19	4	76.98	1	77.50	76.90	3	7,288	0.04%
2019/09/18	1	77.00	0	0.00	76.30	1	7,461	0.01%
2019/09/17	4	76.78	22.2	76.85	76.80	-18.2	7,502	-0.24%
2019/09/16	2	76.90	2	77.00	76.70	0	7,591	0.00%
2019/09/12	6	77.05	4	76.50	77.20	2	7,719	0.03%
2019/09/11	2	74.35	0	0.00	74.30	2	7,775	0.03%
2019/09/10	0	0.00	7	75.00	75.00	-7	7,927	-0.09%
2019/09/09	4	76.10	0	0.00	75.80	4	8,214	0.05%
2019/09/06	0	0.00	1	76.90	76.20	-1	8,568	-0.01%
2019/09/05	8	76.06	0	0.00	76.00	8	8,781	0.09%
2019/09/04	5	76.10	4	76.70	76.20	1	9,001	0.01%
2019/09/03	4	76.00	12	76.23	76.60	-8	9,084	-0.09%
2019/09/02	1	74.50	0	0.00	75.00	1	9,131	0.01%
2019/08/30	1	74.50	3	75.57	74.20	-2	9,298	-0.02%
2019/08/29	10	74.13	4	74.25	74.60	6	9,377	0.06%
2019/08/28	4.1	74.17	1	75.20	73.50	3.1	9,430	0.03%
2019/08/27	6	74.32	20	74.90	73.80	-14	9,447	-0.15%
2019/08/26	9	74.47	0	0.00	74.10	9	9,586	0.09%
2019/08/23	0.2	78.00	5	78.08	77.90	-4.9	9,603	-0.05%
2019/08/22	3	79.50	0	0.00	77.90	3	9,722	0.03%
2019/08/21	24	79.88	3	79.60	79.30	21	9,935	0.21%
2019/08/20	9	81.04	0	0.00	80.10	9	10,200	0.09%
2019/08/19	5	81.90	8	81.71	81.20	-3	10,388	-0.03%
2019/08/16	3	78.23	3	78.53	78.00	0	10,583	0.00%
2019/08/15	3	78.07	1	77.70	77.60	2	10,991	0.02%
2019/08/14	4	81.73	2	81.00	80.90	2	11,107	0.02%
2019/08/13	0	0.00	2	81.05	81.00	-2	11,418	-0.02%
2019/08/12	3	78.77	4	80.88	81.50	-1	11,962	-0.01%
2019/08/08	5	80.68	0	0.00	80.20	5	12,172	0.04%
2019/08/07	1	82.00	6	81.37	80.50	-5	12,557	-0.04%
2019/08/06	7	79.86	2	81.00	82.30	5	13,207	0.04%
2019/08/05	2	80.80	2	82.30	80.50	0	13,657	0.00%
2019/08/02	2	82.05	2	82.10	81.60	0	14,366	0.00%
2019/08/01	4	85.70	2	86.00	85.50	2	14,369	0.01%
2019/07/31	2	83.20	5	84.76	86.00	-3	14,460	-0.02%
2019/07/30	4	84.38	0	0.00	83.50	4	14,407	0.03%
2019/07/29	5	87.30	1	86.30	86.30	4	14,303	0.03%
2019/07/26	1	87.50	1	88.10	88.00	0	14,319	0.00%
2019/07/25	2	87.10	3	87.90	88.40	-1	14,315	-0.01%
2019/07/24	2	87.35	3	87.50	86.90	-1	14,296	-0.01%
2019/07/23	4	86.53	7	86.83	86.90	-3	14,345	-0.02%
2019/07/22	2	88.10	5	88.10	88.10	-3	14,336	-0.02%
2019/07/19	4	87.93	10	87.95	88.00	-6	14,327	-0.04%
2019/07/18	3	88.57	38	88.17	86.80	-35	14,457	-0.24%
2019/07/17	8	89.63	4	90.03	89.90	4	14,406	0.03%
2019/07/16	6	90.00	2	89.70	90.40	4	14,443	0.03%
2019/07/15	1	89.30	4	89.23	89.90	-3	14,399	-0.02%
2019/07/12	2	88.45	4	88.35	87.90	-2	14,471	-0.01%
2019/07/11	3	86.80	17	87.81	87.30	-14	14,373	-0.10%
2019/07/10	2	86.10	26	86.52	86.70	-24	14,320	-0.17%
2019/07/09	8	85.85	5	85.80	85.70	3	14,289	0.02%
2019/07/08	3	87.33	8	87.63	87.50	-5	14,264	-0.04%
2019/07/05	0	0.00	13	86.98	87.30	-13	14,345	-0.09%
2019/07/04	8	85.99	3	85.77	85.80	5	14,340	0.03%
2019/07/03	13	86.35	8	86.58	85.90	5	14,760	0.03%
2019/07/02	9	86.42	9	87.06	87.60	0	14,660	0.00%
2019/07/01	11	84.67	24	84.61	85.90	-13	14,475	-0.09%
2019/06/28	4	80.55	9	81.17	81.60	-5	14,182	-0.04%
2019/06/27	17	79.61	23	80.29	80.50	-6	14,223	-0.04%
2019/06/26	7	80.19	10	80.41	81.40	-3	13,871	-0.02%
2019/06/25	41	82.04	29	80.50	80.40	12	13,831	0.09%
2019/06/24	3	81.67	9	82.70	83.00	-6	13,652	-0.04%
2019/06/21	11	82.35	1	83.40	81.60	10	13,619	0.07%
2019/06/20	30	83.54	31	82.97	82.70	-1	13,550	-0.01%
2019/06/19	9	81.88	9	81.88	82.50	0	13,490	0.00%
2019/06/18	23	82.94	8	82.29	81.70	15	13,372	0.11%
2019/06/17	32	83.19	19	83.43	84.20	13	13,326	0.10%
2019/06/14	12	82.73	30	82.28	82.10	-18	13,108	-0.14%
2019/06/13	15	78.86	85	79.60	81.50	-70	12,776	-0.55%
2019/06/12	31	79.45	19	79.29	78.80	12	12,622	0.10%
2019/06/11	10	77.74	11	78.28	78.60	-1	12,490	-0.01%
2019/06/10	6	76.18	10	76.29	76.80	-4	12,428	-0.03%
2019/06/06	12	75.70	6	75.03	74.50	6	12,369	0.05%
2019/06/05	10	79.37	7	78.99	77.90	3	12,215	0.02%
2019/06/04	3	77.70	18	77.88	78.20	-15	12,311	-0.12%
2019/06/03	6	77.85	2	77.85	77.50	4	12,334	0.03%
2019/05/31	5	77.82	8	78.61	78.90	-3	12,294	-0.02%
2019/05/30	15	77.37	14	77.32	77.30	1	12,162	0.01%
2019/05/29	4	77.05	7	77.19	77.20	-3	12,097	-0.02%
2019/05/28	18	79.59	21	78.86	78.20	-3	12,127	-0.02%
2019/05/27	49	82.14	16	82.06	81.10	33	12,125	0.27%
2019/05/24	15	81.09	13	81.54	80.90	2	11,956	0.02%
2019/05/23	28	79.12	18	79.44	81.20	10	11,812	0.08%
2019/05/22	22	80.70	24	81.21	79.10	-2	11,547	-0.02%
2019/05/21	4	77.10	11	77.84	78.90	-7	11,219	-0.06%
2019/05/20	32	78.16	14	78.83	77.00	18	11,084	0.16%
2019/05/17	41	80.27	49	80.88	80.10	-8	10,837	-0.07%
2019/05/16	32	78.06	24	78.33	78.10	8	10,412	0.08%
2019/05/15	26	78.77	23	78.80	78.10	3	10,471	0.03%
2019/05/14	18	75.88	24	77.21	78.00	-6	10,559	-0.06%
2019/05/13	38	74.09	27	73.76	75.70	11	10,001	0.11%
2019/05/10	87	72.61	40.1	72.63	72.80	47	9,585	0.49%
2019/05/09	6	69.52	10	69.00	68.20	-4	8,933	-0.04%
2019/05/08	7	68.43	25.1	68.54	69.30	-18.1	8,874	-0.20%
2019/05/07	2	67.75	4	67.93	67.70	-2	8,904	-0.02%
2019/05/06	13	66.54	5	66.86	67.30	8	9,224	0.09%
2019/05/03	5	68.58	11	68.28	68.20	-6	9,229	-0.07%
2019/05/02	15	67.35	6	67.32	67.30	9	9,228	0.10%
2019/04/30	20	66.43	5	66.92	66.80	15	9,352	0.16%
2019/04/29	12	67.25	17	67.46	67.00	-5	9,419	-0.05%
2019/04/26	8	70.28	2	70.70	69.50	6	9,474	0.06%
2019/04/25	8	70.16	9	71.01	71.20	-1	9,531	-0.01%
2019/04/24	23	71.63	10	72.08	70.30	13	9,697	0.13%
2019/04/23	4	70.15	3	70.27	70.00	1	9,679	0.01%
2019/04/22	55	71.21	5	71.56	70.50	50	9,950	0.50%
2019/04/19	6	69.87	6	69.95	70.60	0	9,991	0.00%
2019/04/18	8	69.71	13	70.57	68.60	-5	10,232	-0.05%
2019/04/17	5.8	69.51	3	70.07	69.10	2.8	10,246	0.03%
2019/04/16	3.2	68.52	8	69.14	69.30	-4.9	10,261	-0.05%
2019/04/15	1	68.30	6	68.52	68.30	-5	10,465	-0.05%
2019/04/12	13	67.88	6	68.63	67.70	7	10,741	0.07%
2019/04/11	24	69.78	15	69.71	68.80	9	10,854	0.08%
2019/04/10	12	71.20	10.2	71.11	71.40	1.9	10,908	0.02%
2019/04/09	31	72.42	42.2	72.25	71.80	-11.2	10,984	-0.10%
2019/04/08	2	68.55	4	68.75	68.60	-2	10,831	-0.02%
2019/04/03	11	67.92	7	68.17	67.80	4	10,997	0.04%
2019/04/02	11	68.81	9	68.56	68.40	2	11,241	0.02%
2019/04/01	8	68.74	6	68.78	68.20	2	11,713	0.02%
2019/03/29	2	66.70	11	67.18	67.40	-9	11,658	-0.08%
2019/03/28	16	67.54	10	66.60	66.60	6	12,023	0.05%
2019/03/27	4	67.40	3	66.97	66.90	1	12,525	0.01%
2019/03/26	1	67.30	1	67.00	67.70	0	12,713	0.00%
2019/03/22	3	67.87	1	69.00	68.20	2	13,122	0.02%
2019/03/21	5	68.30	4	68.48	68.40	1	13,349	0.01%
2019/03/20	3	67.87	12	67.98	67.80	-9	13,583	-0.07%
2019/03/19	5	66.68	19	66.75	66.80	-14	13,849	-0.10%
2019/03/18	4	65.05	6	65.55	65.70	-2	13,975	-0.01%
2019/03/15	6	65.22	3	65.07	64.80	3	14,310	0.02%
2019/03/14	11	64.88	6	64.72	64.30	5	14,582	0.03%
2019/03/13	9	65.54	1	65.60	65.70	8	14,874	0.05%
2019/03/12	6	66.58	13	66.98	66.00	-7	15,052	-0.05%
2019/03/11	9.2	65.76	7	65.90	65.90	2.2	15,288	0.01%
2019/03/08	21	66.12	9	66.69	65.10	12	15,954	0.08%
2019/03/07	16	68.89	5	69.94	67.90	11	16,140	0.07%
2019/03/06	13	71.00	7	71.44	70.30	6	16,581	0.04%
2019/03/05	4	69.75	8	70.68	70.60	-4	17,126	-0.02%
2019/03/04	16.2	70.99	0	0.00	70.50	16.2	17,429	0.09%
2019/02/27	10	71.39	9	71.92	71.40	1	17,569	0.01%
2019/02/26	24	72.73	32	72.33	72.60	-8	17,810	-0.04%
2019/02/25	10	69.16	10	69.62	69.80	0	17,952	0.00%
2019/02/22	8	71.09	7	71.73	70.10	1	18,343	0.01%
2019/02/21	12	70.98	2	71.05	71.20	10	18,311	0.05%
2019/02/20	16	72.05	8	72.50	71.10	8	18,314	0.04%
2019/02/19	5	71.04	5	71.76	72.00	0	18,362	0.00%
2019/02/18	7	71.64	1	72.50	70.80	6	18,472	0.03%
2019/02/15	5	71.62	7	70.83	70.50	-2	18,677	-0.01%
2019/02/14	26	73.73	19	74.12	72.80	7	18,739	0.04%
2019/02/13	17	69.61	28	71.98	74.30	-11	18,546	-0.06%
2019/02/12	3	67.53	7	67.79	67.60	-4	18,191	-0.02%
2019/02/11	1	65.50	5	65.70	65.60	-4	18,539	-0.02%
2019/01/30	7	65.59	9	65.84	64.50	-2	18,765	-0.01%
2019/01/29	4	64.68	3	64.97	65.20	1	18,788	0.01%
2019/01/28	6	65.25	24	65.85	65.50	-18	18,875	-0.10%
2019/01/25	17	64.75	57	64.68	64.40	-40	19,217	-0.21%
2019/01/24	12	63.03	2	63.00	62.50	10	19,111	0.05%
2019/01/23	3	62.13	3	62.50	63.10	0	19,101	0.00%
2019/01/22	32	62.83	3	63.40	62.00	29	19,326	0.15%
2019/01/21	15	63.85	4	64.08	63.70	11	19,436	0.06%
2019/01/18	9	63.19	13	64.13	64.30	-4	19,565	-0.02%
2019/01/17	6	64.27	9	64.90	63.60	-3	19,619	-0.02%
2019/01/16	7	63.97	26.2	63.95	64.90	-19.2	19,722	-0.10%
2019/01/15	8	61.81	28	62.21	62.90	-20	19,591	-0.10%
2019/01/14	23.2	61.44	5	61.40	61.40	18.2	19,557	0.09%
2019/01/11	28	64.14	21	63.58	63.30	7	19,391	0.04%
2019/01/10	26	64.64	28	64.85	64.00	-2	19,377	-0.01%
2019/01/09	23	63.61	60	63.61	62.60	-37	19,169	-0.19%
2019/01/08	9	62.83	11	63.35	62.50	-2	19,230	-0.01%
2019/01/07	16	63.76	8	64.25	63.20	8	19,279	0.04%
2019/01/04	10	60.82	23	60.94	62.90	-13	19,258	-0.07%
2019/01/03	6	62.37	10	62.45	61.60	-4	19,106	-0.02%
2019/01/02	7	62.19	39	62.47	62.80	-32	19,093	-0.17%
2018/12/28	25	61.40	19	61.59	61.20	6	19,120	0.03%
2018/12/27	21	61.40	24	61.51	61.20	-3	19,189	-0.02%
2018/12/26	16	60.35	8	60.95	58.50	8	18,918	0.04%
2018/12/25	16	57.66	36	59.04	60.80	-20	18,881	-0.11%
2018/12/24	37	60.38	6	60.62	60.00	31	18,659	0.17%
2018/12/22	9	61.60	18	62.13	63.50	-9	18,227	-0.05%
2018/12/21	17	61.64	24	62.36	63.40	-7	18,292	-0.04%
2018/12/20	53	63.77	9	63.80	61.70	44	18,034	0.24%
2018/12/19	8	69.53	3	70.97	68.50	5	17,677	0.03%
2018/12/18	21	69.98	14	71.49	70.00	7	18,106	0.04%
2018/12/17	26	70.19	29	70.68	71.00	-3	18,198	-0.02%
2018/12/14	29	68.04	22	68.51	69.20	7	18,092	0.04%
2018/12/13	15	69.39	12	70.15	69.80	3	17,965	0.02%
2018/12/12	16	70.07	13	70.97	69.30	3	17,838	0.02%
2018/12/11	14	69.26	14	69.27	68.60	0	17,780	0.00%
2018/12/10	24	69.65	13	69.82	69.60	11	17,754	0.06%
2018/12/07	33	73.97	21	74.28	72.70	12	17,516	0.07%
2018/12/06	23	73.99	20	76.53	74.10	3	17,515	0.02%
2018/12/05	30	78.65	4	78.33	78.00	26	17,395	0.15%
2018/12/04	26	82.82	5	83.12	82.10	21	17,367	0.12%
2018/12/03	32	86.59	29	86.72	85.20	3	17,253	0.02%
2018/11/30	22	84.52	15	85.21	84.50	7	16,574	0.04%
2018/11/29	7	83.56	27	83.35	85.80	-20	16,135	-0.12%
2018/11/28	30	80.14	24	79.32	79.90	6	15,623	0.04%
2018/11/27	10	74.19	21	75.67	76.00	-11	15,145	-0.07%
2018/11/26	8	73.40	9	74.21	73.50	-1	14,850	-0.01%
2018/11/23	23	73.57	24	74.20	72.00	-1	14,732	-0.01%
2018/11/22	35	75.68	12	75.95	72.80	23	14,384	0.16%
2018/11/21	6	74.47	11	76.19	77.50	-5	13,991	-0.04%
2018/11/20	3	69.67	5	70.38	70.50	-2	13,555	-0.01%
2018/11/19	3	69.57	3	70.17	70.10	0	13,594	0.00%
2018/11/16	3	69.57	3	70.33	69.00	0	13,591	0.00%
2018/11/15	3	68.40	14	69.54	70.00	-11	13,639	-0.08%
2018/11/14	11	68.98	3	68.80	68.00	8	13,554	0.06%
2018/11/13	9	68.71	1	70.00	71.50	8	13,511	0.06%
2018/11/12	6	67.83	9	68.11	69.00	-3	13,388	-0.02%
2018/11/09	2	67.20	8	67.00	67.50	-6	13,312	-0.05%
2018/11/08	30	70.23	20.1	68.25	66.20	9.9	13,209	0.08%
2018/11/07	7	64.97	22.2	67.80	69.80	-15.2	12,822	-0.12%
2018/11/06	19	66.17	8	65.23	63.50	11	12,780	0.09%
2018/11/05	21	66.14	32	66.71	67.40	-11	12,809	-0.09%
2018/11/02	19	65.95	18	66.39	66.40	1	12,814	0.01%
2018/11/01	2	61.00	6	63.02	63.30	-4	12,502	-0.03%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	31	51.75	31	52.00	52.40	0	12,483	0.00%
2018/10/29	0	0.00	34	49.44	51.80	-34	12,405	-0.27%
2018/10/26	11	49.16	4	47.55	47.10	7	12,467	0.06%
2018/10/25	12	51.76	7	52.16	50.40	5	12,546	0.04%
2018/10/24	15	56.54	15	56.01	56.00	0	12,412	0.00%
2018/10/23	10	60.18	1	60.90	58.30	9	12,263	0.07%
2018/10/22	5	61.32	14	61.42	61.90	-9	12,230	-0.07%
2018/10/19	10	62.38	9	62.50	61.80	1	12,158	0.01%
2018/10/18	8	65.85	3	66.13	65.30	5	12,057	0.04%
2018/10/17	6	65.17	5	65.20	65.20	1	11,952	0.01%
2018/10/16	7	64.67	15	65.19	64.00	-8	11,921	-0.07%
2018/10/15	7	63.13	3	64.07	63.10	4	11,781	0.03%
2018/10/12	9	63.60	9	63.80	64.10	0	11,722	0.00%
2018/10/11	26	63.86	4	64.10	63.50	22	11,552	0.19%
2018/10/09	7	68.44	20	70.15	70.50	-13	11,443	-0.11%
2018/10/08	14	68.04	13	68.00	68.00	1	11,287	0.01%
2018/10/05	16	72.04	1	70.00	70.00	15	11,098	0.14%
2018/10/04	2	74.50	15	75.33	75.80	-13	10,937	-0.12%
2018/10/03	14	76.29	6	76.53	74.90	8	10,944	0.07%
2018/10/02	17	79.52	21	79.00	78.50	-4	10,874	-0.04%
2018/10/01	8	79.63	1	80.50	79.90	7	10,996	0.06%
2018/09/28	7	79.21	7	79.14	78.40	0	11,180	0.00%
2018/09/27	9	78.67	2	77.40	77.30	7	11,181	0.06%
2018/09/26	11.5	77.48	15	78.55	79.50	-3.5	11,262	-0.03%
2018/09/25	25	81.76	21	80.97	78.10	4	11,179	0.04%
2018/09/21	12	77.33	20	78.95	81.50	-8	10,708	-0.07%
2018/09/20	7	75.00	7	74.40	74.60	0	10,431	0.00%
2018/09/19	15	76.59	14	75.85	74.30	1	10,444	0.01%
2018/09/18	11	72.20	8	73.11	73.90	3	10,448	0.03%
2018/09/17	15	74.13	9	74.67	74.70	6	10,570	0.06%
2018/09/14	1	68.50	5	70.88	72.10	-4	10,320	-0.04%
2018/09/13	0	0.00	3	65.83	65.60	-3	10,254	-0.03%
2018/09/12	5	66.30	9	65.18	64.40	-4	10,255	-0.04%
2018/09/11	7	69.47	4	70.60	69.50	3	10,055	0.03%
2018/09/10	2.2	69.59	0	0.00	69.50	2.2	9,872	0.02%
2018/09/07	13	81.05	7	81.46	77.20	6	9,740	0.06%
2018/09/06	2	84.20	2	84.80	85.00	0	9,688	0.00%
2018/09/05	7	84.29	4	84.85	84.30	3	9,854	0.03%
2018/09/04	3	83.23	5	84.42	84.40	-2	10,053	-0.02%
2018/09/03	5	84.52	11	83.80	83.80	-6	10,218	-0.06%
2018/08/31	5	86.44	8	86.63	88.00	-3	10,583	-0.03%
2018/08/30	8	88.98	8	89.12	87.50	0	10,763	0.00%
2018/08/29	3	86.37	4	87.50	87.40	-1	11,085	-0.01%
2018/08/28	4	87.68	1	87.50	87.40	3	11,507	0.03%
2018/08/27	0	0.00	7	87.40	88.20	-7	11,612	-0.06%
2018/08/24	5.1	83.73	1	84.50	84.50	4.1	11,737	0.03%
2018/08/23	5	86.54	1	86.00	85.20	4	12,123	0.03%
2018/08/22	4	84.90	9	86.21	87.30	-5	12,328	-0.04%
2018/08/21	3	85.53	13	86.65	86.60	-10	12,292	-0.08%
2018/08/20	14	86.27	5	85.28	84.20	9	12,374	0.07%
2018/08/17	7	92.14	5	91.88	90.20	2	12,304	0.02%
2018/08/16	10	91.13	7.5	91.89	92.80	2.5	12,390	0.02%
2018/08/15	3	89.77	6	90.37	90.30	-3	12,514	-0.02%
2018/08/14	4	87.30	7	89.70	91.50	-3	12,602	-0.02%
2018/08/13	3	89.43	12	87.68	88.40	-9	12,638	-0.07%
2018/08/10	12.1	95.06	2	94.05	93.00	10.1	12,649	0.08%
2018/08/09	1	96.00	5	97.30	96.10	-4	12,911	-0.03%
2018/08/08	17	98.40	2.1	95.95	95.60	14.9	13,595	0.11%
2018/08/07	6	101.50	3	102.00	102.50	3	13,996	0.02%
2018/08/06	7	97.97	5	99.10	99.50	2	14,580	0.01%
2018/08/03	8	93.24	26	94.99	97.00	-18	15,125	-0.12%
2018/08/02	13	94.12	3	92.30	92.00	10	15,089	0.07%
2018/08/01	23	101.03	5	99.62	99.20	18	15,010	0.12%
2018/07/31	2	107.25	0	0.00	105.00	2	15,036	0.01%
2018/07/30	4	107.13	1	111.50	107.00	3	15,173	0.02%
2018/07/27	4	109.13	3	111.83	113.00	1	15,325	0.01%
2018/07/26	1.1	113.32	0	0.00	110.00	1.1	15,574	0.01%
2018/07/24	0	0.00	3	109.83	112.00	-3	15,928	-0.02%
2018/07/23	6	109.00	4	107.75	108.00	2	16,091	0.01%
2018/07/20	10	114.85	7	116.14	115.00	3	16,295	0.02%
2018/07/19	1	112.00	8	115.50	115.50	-7	16,418	-0.04%
2018/07/18	2	112.75	3	116.33	109.50	-1	16,549	-0.01%
2018/07/17	4	115.88	2	115.00	115.00	2	16,632	0.01%
2018/07/16	1	115.00	5.3	116.28	116.50	-4.3	16,937	-0.03%
2018/07/13	4	116.13	2	117.25	114.50	2	17,483	0.01%
2018/07/12	0	0.00	14	114.79	116.00	-14	17,768	-0.08%
2018/07/11	6	112.83	2	113.25	113.00	4	18,121	0.02%
2018/07/10	5	116.20	3	116.17	115.00	2	18,706	0.01%
2018/07/09	11	114.41	6	114.33	114.00	5	19,373	0.03%
2018/07/06	21	109.21	24	113.06	117.50	-3	19,510	-0.02%
2018/07/05	10	108.20	15	108.73	107.00	-5	19,568	-0.03%
2018/07/04	20	108.15	8	108.06	107.00	12	19,769	0.06%
2018/07/03	5	115.80	6	116.50	115.50	-1	20,025	0.00%
2018/07/02	18.3	118.07	1	118.00	115.50	17.3	20,029	0.09%
2018/06/29	12	122.54	5	123.70	123.00	7	19,974	0.04%
2018/06/28	9	124.67	4	125.50	123.00	5	20,003	0.02%
2018/06/27	8	124.69	14	126.57	128.00	-6	20,283	-0.03%
2018/06/26	11	127.23	3	129.67	125.00	8	20,572	0.04%
2018/06/25	2	123.50	5	124.00	127.00	-3	20,422	-0.01%
2018/06/22	7	125.00	3	125.67	124.00	4	20,571	0.02%
2018/06/21	3	125.83	10.3	128.21	129.00	-7.3	20,592	-0.04%
2018/06/20	1	122.00	6.4	123.05	123.00	-5.4	20,819	-0.03%
2018/06/19	5.3	124.79	4	124.88	124.00	1.3	21,083	0.01%
2018/06/15	6	127.25	27	127.30	128.00	-21	21,343	-0.10%
2018/06/14	25	127.14	32	125.75	127.50	-7	21,757	-0.03%
2018/06/13	13	125.69	17	127.32	127.50	-4	22,584	-0.02%
2018/06/12	36	128.96	26.5	128.66	128.00	9.5	22,755	0.04%
2018/06/11	22	125.61	8	124.50	125.50	14	22,574	0.06%
2018/06/08	15	119.90	27.1	119.04	120.50	-12.1	22,440	-0.05%
2018/06/07	17.7	125.16	2	124.75	125.00	15.7	22,077	0.07%
2018/06/06	16	124.13	19	123.87	128.00	-3	22,058	-0.01%
2018/06/05	33	128.38	14	131.71	122.50	19	21,956	0.09%
2018/06/04	25	136.90	24	136.00	136.00	1	21,514	0.00%
2018/06/01	7.5	138.27	6	138.00	137.00	1.5	21,474	0.01%
2018/05/31	22.3	145.06	49	144.28	141.00	-26.7	21,435	-0.12%
2018/05/30	17	143.79	3	144.00	143.00	14	20,992	0.07%
2018/05/29	5	143.80	19	142.71	143.00	-14	20,769	-0.07%
2018/05/28	3	142.33	29	141.47	142.00	-26	20,607	-0.13%
2018/05/25	2	137.75	5	139.50	140.00	-3	20,488	-0.01%
2018/05/24	2	136.75	3	137.17	138.00	-1	20,424	0.00%
2018/05/23	7	137.57	2	140.50	137.00	5	20,377	0.02%
2018/05/22	16	140.56	1	137.00	136.50	15	20,225	0.07%
2018/05/21	20	139.88	18	140.42	141.00	2	20,225	0.01%
2018/05/18	14	139.79	9	138.56	139.00	5	20,217	0.02%
2018/05/17	30	140.77	33	138.80	136.50	-3	20,166	-0.01%
2018/05/16	56	145.07	36	146.28	141.50	20	20,054	0.10%
2018/05/15	85	145.37	35	143.44	141.00	50	19,651	0.25%
2018/05/14	20	144.98	29	146.26	151.00	-9	19,438	-0.05%
2018/05/11	16	138.34	37	139.72	137.50	-21	18,840	-0.11%
2018/05/10	11	131.59	4	135.38	135.50	7	18,366	0.04%
2018/05/09	26	131.31	3	131.17	131.00	23	18,655	0.12%
2018/05/08	10	133.30	16	133.88	132.00	-6	18,633	-0.03%
2018/05/07	11	129.68	8	130.88	131.00	3	18,638	0.02%
2018/05/04	12	127.42	10	127.20	127.00	2	18,647	0.01%
2018/05/03	8	131.69	1	134.50	130.50	7	19,036	0.04%
2018/05/02	2	134.00	6.1	133.43	134.50	-4.1	19,101	-0.02%
2018/04/30	24	129.90	13	129.46	129.00	11	19,276	0.06%
2018/04/27	7	132.43	7	133.21	131.00	0	19,738	0.00%
2018/04/26	7	128.86	11	128.82	128.50	-4	20,196	-0.02%
2018/04/25	12	122.46	12	123.71	124.00	0	20,437	0.00%
2018/04/24	13	120.73	14	122.18	120.50	-1	20,453	0.00%
2018/04/23	4	133.00	6	130.67	128.00	-2	20,274	-0.01%
2018/04/20	13	134.54	2.3	135.34	133.00	10.7	20,187	0.05%
2018/04/19	9	138.33	7	139.57	138.50	2	19,928	0.01%
2018/04/18	14	131.04	8.1	131.40	133.00	5.9	19,375	0.03%
2018/04/17	21	134.43	6	130.83	127.50	15	19,068	0.08%
2018/04/16	5	131.00	25	135.70	139.00	-20	18,751	-0.11%
2018/04/13	21	125.76	43.4	127.89	130.00	-22.4	18,183	-0.12%
2018/04/12	19	117.42	16	117.88	120.00	3	17,461	0.02%
2018/04/11	16	119.56	8	120.00	116.50	8	17,297	0.05%
2018/04/10	15	116.30	2	117.50	115.50	13	17,082	0.08%
2018/04/09	1	106.00	13	109.58	115.50	-12	17,027	-0.07%
2018/04/03	5	105.40	3	107.00	105.50	2	16,574	0.01%
2018/04/02	2	105.00	7	106.64	105.00	-5	16,475	-0.03%
2018/03/31	4	106.50	1.1	106.50	106.50	2.9	16,428	0.02%
2018/03/30	2	108.75	4.2	109.88	107.50	-2.2	16,426	-0.01%
2018/03/29	8	107.56	17	108.53	107.50	-9	16,147	-0.06%
2018/03/28	5	102.00	5	102.10	102.00	0	15,663	0.00%
2018/03/27	6	104.00	6	104.50	104.50	0	15,543	0.00%
2018/03/26	17	100.62	8	100.09	100.50	9	15,389	0.06%
2018/03/23	12	100.25	8	102.13	99.10	4	15,300	0.03%
2018/03/22	12.1	108.93	12.1	107.48	105.50	0	14,998	0.00%
2018/03/21	8.2	108.34	17	106.85	107.00	-8.8	14,641	-0.06%
2018/03/20	15	107.07	15	107.40	111.00	0	14,362	0.00%
2018/03/19	8	106.13	34	106.16	105.50	-26	13,950	-0.19%
2018/03/16	11	97.73	18	99.17	98.80	-7	13,064	-0.05%
2018/03/15	2	95.65	4	96.10	96.10	-2	12,772	-0.02%
2018/03/14	3	96.60	3	95.73	95.80	0	12,853	0.00%
2018/03/13	7	98.21	4	98.05	97.20	3	13,013	0.02%
2018/03/12	5	97.84	31	97.50	97.30	-26	13,020	-0.20%
2018/03/09	7	95.44	30	95.08	95.60	-23	12,930	-0.18%
2018/03/08	2	92.05	4	92.03	91.80	-2	12,835	-0.02%
2018/03/07	8	91.68	5	91.40	90.90	3	12,893	0.02%
2018/03/06	12	90.93	13	91.31	91.50	-1	13,000	-0.01%
2018/03/05	3	88.10	1	87.50	87.50	2	13,032	0.02%
2018/03/02	0	0.00	3	88.23	88.90	-3	13,097	-0.02%
2018/03/01	10	89.11	4	89.03	89.10	6	13,126	0.05%
2018/02/27	5	90.80	4	90.40	89.80	1	13,196	0.01%
2018/02/26	15	91.92	4	93.85	90.80	11	13,182	0.08%
2018/02/23	8	93.71	10	94.49	92.30	-2	13,170	-0.02%
2018/02/22	11	93.02	7	93.47	93.60	4	13,360	0.03%
2018/02/21	8	92.50	19	92.62	93.80	-11	13,935	-0.08%
2018/02/12	13	88.95	11	88.66	88.00	2	13,860	0.01%
2018/02/09	27	89.96	2	90.05	89.00	25	13,859	0.18%
2018/02/08	13	93.39	37	92.63	93.70	-24	13,774	-0.17%
2018/02/07	16	97.52	13	98.14	96.10	3	13,596	0.02%
2018/02/06	14	93.74	2	94.35	92.50	12	13,462	0.09%
2018/02/05	0	0.00	9	97.66	101.50	-9	13,530	-0.07%
2018/02/02	6	99.53	10	99.92	99.90	-4	13,821	-0.03%
2018/02/01	7	104.21	17	103.71	102.00	-10	13,956	-0.07%
2018/01/31	11	99.17	6	100.28	101.50	5	13,751	0.04%
2018/01/30	15	100.03	15	100.27	100.50	0	13,742	0.00%
2018/01/29	8	96.18	4	97.03	99.50	4	13,513	0.03%
2018/01/26	33	102.80	27	96.22	94.40	6	13,519	0.04%
2018/01/25	1	99.00	1	98.50	100.00	0	13,241	0.00%
2018/01/24	5	99.32	6	99.17	99.00	-1	13,005	-0.01%
2018/01/23	4	98.00	10	98.71	97.50	-6	12,675	-0.05%
2018/01/22	12	93.10	77	93.18	97.60	-65	12,323	-0.53%
2018/01/19	4	86.90	33	86.74	88.80	-29	12,166	-0.24%
2018/01/18	17	83.28	26	83.05	83.70	-9	11,858	-0.08%
2018/01/17	5	81.78	2	81.80	81.40	3	12,138	0.02%
2018/01/16	27	82.17	9	81.98	81.50	18	12,388	0.15%
2018/01/15	5	81.30	7	81.36	81.90	-2	12,650	-0.02%
2018/01/12	7	79.76	5	80.08	80.00	2	13,230	0.02%
2018/01/11	16	79.16	0	0.00	79.10	16	13,565	0.12%
2018/01/10	10	80.15	7	79.89	79.00	3	13,939	0.02%
2018/01/09	3	81.83	8.1	81.83	81.50	-5.1	14,253	-0.04%
2018/01/08	2	81.35	1	81.80	81.20	1	14,810	0.01%
2018/01/05	16	82.95	9	83.04	81.70	7	15,666	0.04%
2018/01/04	2	81.40	1	81.70	81.40	1	16,200	0.01%
2018/01/03	3	78.33	26.2	80.69	81.60	-23.2	16,207	-0.14%
2018/01/02	0	0.00	7	76.29	76.30	-7	16,057	-0.04%