高端疫苗 (6547)-合庫-桃園券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
47.60
漲跌
▲0.15
漲幅
+0.32%
成交量
393張
產業
上櫃生技醫療類股
712人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高端疫苗 (6547)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/09/04	0	0.00	1	47.80	47.75	-1	1,274	-0.08%
2024/09/03	0	0.00	1	48.75	48.80	-1	1,275	-0.08%
2024/09/02	0	0.00	1	49.55	49.55	-1	1,281	-0.08%
2024/08/28	0	0.00	2	48.45	48.30	-2	1,294	-0.15%
2024/08/26	19	49.22	0	0.00	48.50	19	1,323	1.44%
2024/08/23	0.2	48.38	1	48.50	48.90	-0.8	1,322	-0.06%
2024/08/22	0	0.00	1	48.75	48.90	-1	1,328	-0.08%
2024/08/20	17	48.68	0	0.00	48.65	17	1,343	1.27%
2024/08/19	10	47.14	0	0.00	47.30	10	1,328	0.75%
2024/08/12	1	45.10	0	0.00	45.25	1	1,341	0.07%
2024/08/08	10	44.30	5	43.63	43.90	5	1,342	0.37%
2024/08/07	0	0.00	5	43.23	44.10	-5	1,365	-0.37%
2024/08/05	11	41.20	0	0.00	41.05	11	1,322	0.83%
2024/08/02	5	46.40	0	0.00	45.60	5	1,299	0.38%
2024/08/01	0	0.00	1	46.90	47.00	-1	1,295	-0.08%
2024/07/31	5	46.35	0	0.00	46.75	5	1,316	0.38%
2024/07/30	0	0.00	9	45.50	47.20	-9	1,318	-0.68%
2024/07/29	3	46.63	4	47.14	46.00	-1	1,314	-0.08%
2024/07/26	31	48.00	0	0.00	48.50	31	1,286	2.41%
2024/07/23	1	48.95	0	0.00	48.70	1	1,288	0.08%
2024/07/22	2	48.55	1	49.10	48.05	1	1,291	0.08%
2024/07/19	4	49.76	1	49.05	48.70	3	1,275	0.24%
2024/07/18	1	50.80	0	0.00	49.70	1	1,271	0.08%
2024/07/17	3	51.10	0	0.00	51.40	3	1,225	0.24%
2024/07/16	1	50.90	0	0.00	50.80	1	1,231	0.08%
2024/07/15	0	0.00	1	51.90	51.30	-1	1,243	-0.08%
2024/07/11	8	51.43	20	51.78	51.30	-12	1,263	-0.95%
2024/07/10	0	0.00	1	53.30	52.80	-1	1,269	-0.08%
2024/07/09	0	0.00	1	52.40	52.50	-1	1,285	-0.08%
2024/07/08	0	0.00	5	54.00	53.60	-5	1,271	-0.39%
2024/07/05	1	53.50	0	0.00	53.50	1	1,273	0.08%
2024/07/04	1	53.10	0	0.00	53.20	1	1,282	0.08%
2024/07/03	5	53.50	1	53.90	53.50	4	1,273	0.31%
2024/07/02	22	55.43	1	54.20	54.20	21	1,260	1.67%
2024/06/28	0	0.00	2	54.25	55.00	-2	1,182	-0.17%
2024/06/25	0	0.00	1	51.80	51.80	-1	1,118	-0.09%
2024/06/21	0	0.00	4	52.20	52.20	-4	1,131	-0.35%
2024/06/20	2	52.80	0	0.00	53.10	2	1,125	0.18%
2024/06/19	0	0.00	0	52.60	52.30	0	1,155	0.00%
2024/06/18	1	52.80	0	0.00	52.20	1	1,156	0.09%
2024/06/07	0	0.00	3	51.07	51.60	-3	1,135	-0.26%
2024/06/06	0	0.00	1	50.40	50.30	-1	1,143	-0.09%
2024/06/05	0	0.00	1	50.70	50.70	-1	1,175	-0.08%
2024/06/04	0	0.00	1	50.50	50.50	-1	1,197	-0.08%
2024/06/03	5	51.20	2	51.50	51.30	3	1,234	0.24%
2024/05/30	6	50.57	0.5	50.40	50.30	5.5	1,236	0.45%
2024/05/28	0	0.00	1	51.30	51.30	-1	1,245	-0.08%
2024/05/27	1	50.70	4	50.65	51.00	-3	1,245	-0.24%
2024/05/23	2	54.05	0.1	54.40	53.00	1.9	1,238	0.15%
2024/05/21	1	53.80	0	0.00	53.80	1	1,253	0.08%
2024/05/17	0	0.00	1.1	54.27	54.70	-1.1	1,260	-0.09%
2024/05/13	0	0.00	2	56.40	52.90	-2	1,397	-0.14%
2024/05/10	0	0.00	1	53.80	54.10	-1	1,389	-0.07%
2024/05/08	2	54.20	0	0.00	53.80	2	1,392	0.14%
2024/05/07	3	53.03	0	0.00	53.00	3	1,396	0.21%
2024/05/06	1	53.80	1.7	54.16	53.60	-0.7	1,396	-0.05%
2024/05/03	0.1	52.50	2	52.75	52.40	-1.9	1,392	-0.14%
2024/04/26	0.7	51.33	0	0.00	51.30	0.7	1,411	0.05%
2024/04/25	2	51.85	1	52.40	52.00	1	1,455	0.07%
2024/04/24	0	0.00	2	52.10	52.50	-2	1,468	-0.14%
2024/04/23	0	0.00	2	50.20	50.30	-2	1,484	-0.13%
2024/04/19	0.2	49.47	0	0.00	48.50	0.2	1,544	0.01%
2024/04/18	0	0.00	1	50.60	50.20	-1	1,568	-0.06%
2024/04/17	2	49.20	0.5	51.40	51.30	1.5	1,615	0.09%
2024/04/16	1.3	48.43	6	49.64	48.50	-4.7	1,602	-0.29%
2024/04/15	0.5	50.70	0	0.00	50.70	0.5	1,585	0.03%
2024/04/12	0	0.00	0.1	52.40	52.20	-0.1	1,571	-0.01%
2024/04/11	1	52.10	0	0.00	52.10	1	1,584	0.06%
2024/04/10	0	0.00	1	52.70	53.00	-1	1,583	-0.06%
2024/04/09	1	51.70	0	0.00	52.10	1	1,581	0.06%
2024/04/08	1	51.80	1	52.40	51.70	0	1,598	0.00%
2024/04/02	0.5	52.10	0	0.00	52.40	0.5	1,596	0.03%
2024/03/27	0	0.00	0.1	52.50	52.40	-0.1	1,586	-0.01%
2024/03/25	1	53.50	0	0.00	53.50	1	1,596	0.06%
2024/03/22	0.2	52.10	1	51.90	53.00	-0.8	1,597	-0.05%
2024/03/21	1	53.30	0	0.00	53.10	1	1,572	0.06%
2024/03/20	0.2	53.70	0	0.00	53.90	0.2	1,585	0.01%
2024/03/19	0	0.00	1	53.50	53.30	-1	1,596	-0.06%
2024/03/18	5	54.20	0	0.00	54.00	5	1,598	0.31%
2024/03/15	3	54.10	0	0.00	54.80	3	1,612	0.19%
2024/03/14	0	0.00	0.3	54.00	54.00	-0.3	1,693	-0.02%
2024/03/13	3	56.00	1	56.10	54.00	2	1,702	0.12%
2024/03/12	2.5	55.66	0	0.00	55.70	2.5	1,718	0.15%
2024/03/11	2.2	55.65	1.5	55.62	55.20	0.7	1,733	0.04%
2024/03/08	2	58.00	0	0.00	57.50	2	1,760	0.11%
2024/03/07	2	57.95	2	58.55	59.30	0	1,806	0.00%
2024/03/06	3	59.20	0	0.00	59.10	3	1,805	0.17%
2024/03/05	1	60.20	0	0.00	59.30	1	1,811	0.06%
2024/03/04	2	60.05	0	0.00	60.00	2	1,813	0.11%
2024/03/01	0.7	60.94	0.2	60.90	60.80	0.5	1,815	0.03%
2024/02/26	0	0.00	4	61.25	61.50	-4	1,860	-0.21%
2024/02/23	3.1	60.93	0	0.00	60.60	3.1	1,854	0.17%
2024/02/20	2	62.45	0.1	62.90	62.30	1.9	1,862	0.10%
2024/02/19	3	62.50	3	62.97	62.90	0	1,888	0.00%
2024/02/16	0.2	61.90	0	0.00	62.50	0.2	1,890	0.01%
2024/02/15	1	62.20	0	0.00	61.80	1	1,890	0.05%
2024/02/05	3	64.67	5.7	65.00	65.30	-2.7	1,870	-0.14%
2024/02/02	0.7	59.13	1.2	59.15	60.10	-0.5	1,786	-0.03%
2024/02/01	1.5	60.27	0.5	60.20	60.00	1	1,789	0.06%
2024/01/30	5.1	60.52	24.6	60.27	60.00	-19.5	1,806	-1.08%
2024/01/29	0	60.90	0	0.00	61.30	0	1,820	0.00%
2024/01/25	1	62.00	0	0.00	61.40	1	1,817	0.06%
2024/01/23	5	63.46	0.4	63.30	63.30	4.6	1,807	0.25%
2024/01/19	1	63.90	1	63.80	63.10	0	1,816	0.00%
2024/01/17	0	0.00	1	68.90	67.20	-1	1,764	-0.06%
2024/01/16	0	0.00	0.6	67.77	67.00	-0.6	1,741	-0.03%
2024/01/15	8	69.01	7	69.79	68.60	1	1,750	0.06%
2024/01/12	1	66.90	0	0.00	68.00	1	1,705	0.06%
2024/01/10	10	67.40	0	0.00	68.20	10	1,666	0.60%
2024/01/03	3	68.73	6	68.42	68.30	-3	1,768	-0.17%
2023/12/29	0	0.00	2	70.10	70.10	-2	1,808	-0.11%
2023/12/28	0	0.00	5	70.32	70.00	-5	1,819	-0.27%
2023/12/21	0	0.00	0.5	70.00	69.40	-0.5	1,938	-0.03%
2023/12/20	10	69.90	0	0.00	69.80	10	1,939	0.52%
2023/12/14	1	70.20	0	0.00	69.70	1	1,953	0.05%
2023/12/12	1.2	70.37	1	70.60	70.60	0.2	1,971	0.01%
2023/12/11	2.8	72.49	1	71.70	71.10	1.8	1,981	0.09%
2023/12/08	0	0.00	3	75.40	75.80	-3	1,950	-0.15%
2023/12/07	3	75.23	1	76.40	75.00	2	1,977	0.10%
2023/12/06	1	74.60	4	75.75	74.80	-3	2,015	-0.15%
2023/12/05	5	74.80	0	0.00	75.90	5	2,026	0.25%
2023/12/04	0	0.00	2	74.30	74.80	-2	1,996	-0.10%
2023/12/01	2	72.30	2	73.30	72.70	0	1,987	0.00%
2023/11/30	2	71.60	0	0.00	71.90	2	2,096	0.10%
2023/11/29	0	0.00	1	70.90	71.00	-1	2,234	-0.04%
2023/11/28	0	0.00	11	70.42	70.70	-11	2,705	-0.41%
2023/11/27	11	70.26	18	70.66	69.80	-7	2,958	-0.24%
2023/11/21	0	0.00	1	67.80	67.80	-1	2,978	-0.03%
2023/11/20	2	67.70	0	0.00	67.70	2	2,984	0.07%
2023/11/17	2	67.80	4	67.73	67.60	-2	3,003	-0.07%
2023/11/16	2	68.30	0	0.00	67.70	2	3,000	0.07%
2023/11/15	7	69.36	0	0.00	69.10	7	3,000	0.23%
2023/11/14	2	69.50	1	69.70	69.50	1	3,011	0.03%
2023/11/13	3	69.60	0	0.00	69.60	3	3,025	0.10%
2023/11/10	1	71.10	0	71.60	70.70	1	3,039	0.03%
2023/11/07	0	0.00	5	73.40	72.90	-5	3,233	-0.15%
2023/11/03	0	0.00	4	71.95	71.30	-4	3,204	-0.12%
2023/11/02	0	0.00	4	71.08	71.10	-4	3,205	-0.12%
2023/10/31	1	71.00	1	71.40	69.60	0	3,219	0.00%
2023/10/27	0	0.00	1	70.90	70.80	-1	3,249	-0.03%
2023/10/25	1	71.00	1.4	71.41	70.90	-0.4	3,262	-0.01%
2023/10/23	0	0.00	0	70.50	70.50	0	3,266	0.00%
2023/10/19	2	70.85	2	70.15	70.20	0	3,244	0.00%
2023/10/17	9	72.74	0	0.00	72.30	9	3,239	0.28%
2023/10/16	0	0.00	6	74.18	73.70	-6	3,256	-0.18%
2023/10/13	3	72.83	1.2	74.08	72.70	1.8	3,238	0.06%
2023/10/11	4	73.98	0	0.00	72.10	4	3,236	0.12%
2023/10/06	2	76.20	3	75.50	76.20	-1	3,216	-0.03%
2023/10/05	1	73.70	0	0.00	74.00	1	3,163	0.03%
2023/09/28	0	0.00	3	73.30	72.80	-3	3,076	-0.10%
2023/09/27	3	71.80	1	72.90	73.50	2	3,073	0.07%
2023/09/26	1	72.30	0	0.00	72.00	1	3,062	0.03%
2023/09/25	0.2	73.50	1	73.40	73.30	-0.8	3,057	-0.03%
2023/09/20	1	72.90	0	0.00	73.00	1	3,081	0.03%
2023/09/19	0	0.00	3	74.13	73.70	-3	3,079	-0.10%
2023/09/18	3	73.07	0	0.00	72.60	3	3,054	0.10%
2023/09/14	0	0.00	1	73.60	73.50	-1	3,022	-0.03%
2023/09/13	0	0.00	3	73.53	73.90	-3	3,015	-0.10%
2023/09/12	1	70.60	4.5	70.35	70.00	-3.5	2,982	-0.12%
2023/09/11	2.5	73.02	0	0.00	72.00	2.5	2,948	0.08%
2023/09/08	0	0.00	2	73.60	73.40	-2	2,883	-0.07%
2023/09/07	1	72.70	2	73.00	72.70	-1	2,863	-0.03%
2023/09/06	1	72.80	2	74.10	72.50	-1	2,844	-0.04%
2023/09/05	3	69.80	2	70.85	72.70	1	2,784	0.04%
2023/09/04	3.3	73.98	6	73.02	72.70	-2.7	2,640	-0.10%
2023/09/01	12.2	78.44	17	77.96	77.60	-4.8	2,495	-0.19%
2023/08/31	45	76.28	4	76.15	76.30	41	2,029	2.02%
2023/08/30	0	0.00	92	69.40	69.40	-92	1,765	-5.21%
2023/08/23	0	0.00	4	63.50	62.30	-4	1,741	-0.23%
2023/08/21	0	0.00	5.5	63.00	63.00	-5.5	1,769	-0.31%
2023/08/14	7	63.24	17	62.52	62.70	-10	1,747	-0.57%
2023/08/11	1	63.00	10	60.67	62.50	-9	1,653	-0.54%
2023/08/10	5	58.40	3	59.20	57.90	2	1,566	0.13%
2023/08/08	3	58.80	0	0.00	59.10	3	1,592	0.19%
2023/08/07	0	0.00	4	59.53	59.00	-4	1,611	-0.25%
2023/08/04	0	0.00	1	59.10	59.00	-1	1,619	-0.06%
2023/08/02	4	58.00	4	59.15	57.80	0	1,627	0.00%
2023/08/01	1	57.60	0	0.00	57.00	1	1,638	0.06%
2023/07/31	7	58.10	0	0.00	57.00	7	1,660	0.42%
2023/07/28	1	58.60	0	0.00	58.40	1	1,657	0.06%
2023/07/26	2	59.45	0	0.00	58.70	2	1,689	0.12%
2023/07/24	3.5	60.40	0	0.00	60.20	3.5	1,705	0.21%
2023/07/20	0	0.00	2	61.90	61.70	-2	1,745	-0.11%
2023/07/19	0	0.00	2	61.05	60.90	-2	1,827	-0.11%
2023/07/18	1	59.60	3	59.00	59.00	-2	1,859	-0.11%
2023/07/17	1	58.80	2	59.95	60.30	-1	1,953	-0.05%
2023/07/14	0	0.00	5	57.80	57.80	-5	1,999	-0.25%
2023/07/13	4	58.78	3	59.70	57.50	1	2,108	0.05%
2023/07/12	2	60.00	0	0.00	59.60	2	2,577	0.08%
2023/07/07	2	60.00	0	0.00	60.80	2	2,994	0.07%
2023/07/06	1	60.80	2	61.55	60.50	-1	3,018	-0.03%
2023/07/03	1	61.40	0	0.00	61.10	1	3,076	0.03%
2023/06/29	1	63.00	5	62.34	63.00	-4	3,060	-0.13%
2023/06/28	0	0.00	2	61.15	61.30	-2	3,035	-0.07%
2023/06/27	0	0.00	1	60.30	60.50	-1	3,057	-0.03%
2023/06/21	0	60.08	0	0.00	60.00	0	3,074	0.00%
2023/06/16	0	0.00	1	61.40	61.50	-1	3,100	-0.03%
2023/06/14	1	59.00	3	59.70	59.40	-2	3,105	-0.06%
2023/06/13	0	0.00	1	59.70	59.50	-1	3,129	-0.03%
2023/06/12	1	60.40	0	0.00	60.30	1	3,157	0.03%
2023/06/07	6	62.32	0	0.00	61.90	6	3,353	0.18%
2023/06/02	0	0.00	1	61.70	61.50	-1	3,541	-0.03%
2023/05/31	0	0.00	2	61.70	62.00	-2	3,607	-0.06%
2023/05/30	3	61.90	0	0.00	61.90	3	3,663	0.08%
2023/05/29	1	62.60	1	63.60	62.60	0	3,766	0.00%
2023/05/26	1.1	62.79	3.4	62.52	62.40	-2.3	3,781	-0.06%
2023/05/25	6.2	63.68	5	64.48	63.50	1.2	3,810	0.03%
2023/05/24	1	62.90	0	0.00	64.20	1	3,815	0.03%
2023/05/23	0.2	63.40	3	62.63	63.60	-2.8	3,818	-0.07%
2023/05/22	0	0.00	1	60.50	60.40	-1	3,809	-0.03%
2023/05/18	1	59.20	0	0.00	59.20	1	3,913	0.03%
2023/05/15	1	58.90	0	0.00	58.50	1	4,010	0.02%
2023/05/12	2	60.40	1	59.50	60.00	1	4,033	0.02%
2023/05/11	2	61.60	0	0.00	60.40	2	4,047	0.05%
2023/05/10	1	60.90	1	61.70	62.70	0	4,056	0.00%
2023/05/09	3	62.30	6	63.32	61.70	-3	4,103	-0.07%
2023/05/08	1	63.70	0	0.00	63.60	1	4,094	0.02%
2023/05/05	5.2	65.59	7	65.79	65.50	-1.8	4,068	-0.04%
2023/05/04	2	63.80	0	0.00	63.50	2	4,039	0.05%
2023/05/02	1	66.20	2	66.20	65.60	-1	4,029	-0.02%
2023/04/28	1.1	66.07	0	0.00	65.90	1.1	4,036	0.03%
2023/04/27	1	66.10	2	66.60	65.70	-1	4,041	-0.02%
2023/04/26	2	67.30	0	0.00	66.50	2	4,036	0.05%
2023/04/25	0	0.00	1	68.50	67.50	-1	4,029	-0.02%
2023/04/24	6.2	68.74	16	68.74	67.60	-9.8	3,998	-0.25%
2023/04/21	5	66.96	0	0.00	65.70	5	3,913	0.13%
2023/04/20	6.4	71.18	7	70.76	68.50	-0.6	3,880	-0.02%
2023/04/19	2.2	68.41	7	68.29	69.40	-4.8	3,802	-0.13%
2023/04/18	3	68.73	5	69.14	67.50	-2	3,811	-0.05%
2023/04/17	24.3	71.21	6	70.55	69.90	18.3	3,746	0.49%
2023/04/14	7	67.69	13	68.34	69.30	-6	3,283	-0.18%
2023/04/13	1	63.00	2	63.00	63.00	-1	3,004	-0.03%
2023/04/12	1	57.20	1.4	57.19	57.30	-0.4	3,133	-0.01%
2023/04/11	0	0.00	0.1	57.00	56.90	-0.1	3,152	0.00%
2023/04/07	7	60.31	2	59.30	59.30	5	3,155	0.16%
2023/04/06	0	0.00	1	58.70	58.50	-1	3,158	-0.03%
2023/03/31	1	58.10	0	0.00	57.90	1	3,155	0.03%
2023/03/29	0	0.00	1	57.70	57.20	-1	3,240	-0.03%
2023/03/28	0	0.00	4	57.50	56.80	-4	3,283	-0.12%
2023/03/27	1	58.40	1	59.30	58.30	0	3,262	0.00%
2023/03/24	0	0.00	2	57.90	57.90	-2	3,271	-0.06%
2023/03/23	1	57.00	0	0.00	56.80	1	3,279	0.03%
2023/03/21	0	0.00	1	57.00	57.90	-1	3,297	-0.03%
2023/03/20	1	55.90	0	0.00	56.70	1	3,307	0.03%
2023/03/16	1	57.80	2	58.05	56.40	-1	3,347	-0.03%
2023/03/15	1	57.90	2.4	58.39	59.50	-1.4	3,367	-0.04%
2023/03/14	2	57.50	0	0.00	57.20	2	3,453	0.06%
2023/03/13	2	57.40	5	57.46	57.00	-3	3,474	-0.09%
2023/03/10	0.6	61.80	2	61.95	60.40	-1.4	3,440	-0.04%
2023/03/09	5.4	59.99	4	60.35	62.10	1.4	3,367	0.04%
2023/03/07	0	0.00	0.1	56.40	56.40	-0.1	3,378	0.00%
2023/03/06	1	56.10	1.7	55.88	55.70	-0.7	3,475	-0.02%
2023/03/03	1	56.60	0.1	56.80	56.40	0.9	3,480	0.03%
2023/03/02	3	56.87	0	0.00	56.60	3	3,467	0.09%
2023/03/01	3	58.30	3	58.10	57.20	0	3,427	0.00%
2023/02/23	1	61.30	0	0.00	63.00	1	3,416	0.03%
2023/02/22	0	0.00	5	61.00	61.10	-5	3,423	-0.15%
2023/02/21	3	63.37	0	0.00	63.00	3	3,599	0.08%
2023/02/20	1	62.90	0.1	63.20	63.30	0.9	3,668	0.02%
2023/02/17	2	64.00	0	0.00	63.80	2	3,653	0.05%
2023/02/15	3	67.00	0	0.00	67.70	3	3,653	0.08%
2023/02/13	1	69.20	0	0.00	68.20	1	3,811	0.03%
2023/02/10	1	71.50	0	0.00	71.50	1	3,829	0.03%
2023/02/09	1	74.00	0	0.00	73.50	1	4,065	0.02%
2023/02/08	8	76.06	0	0.00	75.20	8	4,044	0.20%
2023/02/07	5	77.74	13	76.68	77.20	-8	4,045	-0.20%
2023/02/03	5	74.20	1	75.20	74.20	4	4,100	0.10%
2023/02/02	3	74.87	12	75.23	75.00	-9	4,114	-0.22%
2023/02/01	2	74.30	1	74.00	74.30	1	4,171	0.02%
2023/01/31	7	73.34	1	73.50	73.40	6	4,232	0.14%
2023/01/17	1	71.80	0	0.00	71.20	1	4,389	0.02%
2023/01/12	2	72.90	0	0.00	71.00	2	4,681	0.04%
2023/01/11	0	0.00	2	73.70	72.50	-2	4,707	-0.04%
2023/01/10	1	74.30	0	0.00	73.20	1	4,728	0.02%
2023/01/09	0	0.00	1	74.80	75.20	-1	4,756	-0.02%
2023/01/06	10	74.33	3	74.53	72.90	7	4,788	0.15%
2023/01/05	1	73.00	2	73.40	73.50	-1	4,804	-0.02%
2023/01/04	0	0.00	0.2	70.00	70.80	-0.2	4,912	0.00%
2023/01/03	2	65.50	0.1	66.90	67.90	1.9	4,958	0.04%
2022/12/30	2	64.35	3	65.80	69.50	-1	4,921	-0.02%
2022/12/26	1	74.60	2	72.05	73.00	-1	4,857	-0.02%
2022/12/23	1.1	71.08	1	71.30	71.10	0.1	4,876	0.00%
2022/12/22	1	70.90	1	69.90	70.90	0	4,939	0.00%
2022/12/21	2.1	70.69	1	71.00	71.20	1.1	4,991	0.02%
2022/12/20	0.3	74.83	1	75.50	72.00	-0.7	5,026	-0.01%
2022/12/19	1	76.40	0	0.00	76.40	1	5,090	0.02%
2022/12/16	2	77.00	0	0.00	76.30	2	5,213	0.04%
2022/12/15	2	78.80	1	79.40	78.60	1	5,303	0.02%
2022/12/14	0.1	78.90	5	79.30	80.90	-4.9	5,426	-0.09%
2022/12/13	5	80.02	4	81.03	80.00	1	5,462	0.02%
2022/12/12	5	79.74	3	80.40	79.30	2	5,510	0.04%
2022/12/09	0	0.00	4	82.23	82.60	-4	5,613	-0.07%
2022/12/08	5	80.48	4	81.45	81.80	1	5,606	0.02%
2022/12/07	2.1	79.98	6	81.13	79.10	-3.9	5,618	-0.07%
2022/12/06	5.5	83.27	5	83.30	81.40	0.5	5,603	0.01%
2022/12/05	0	0.00	2	83.25	82.80	-2	5,522	-0.04%
2022/12/02	0	0.00	5	80.80	80.90	-5	5,491	-0.09%
2022/12/01	0.3	81.10	1	81.30	80.70	-0.7	5,476	-0.01%
2022/11/30	1.1	79.96	3	80.33	81.00	-1.9	5,472	-0.03%
2022/11/29	4	78.58	4	79.45	79.40	0	5,442	0.00%
2022/11/28	5.1	73.83	13	72.11	74.90	-7.9	5,366	-0.15%
2022/11/25	2	77.10	2.1	77.07	75.70	-0.1	5,464	0.00%
2022/11/24	1.2	78.83	1	78.00	77.80	0.2	5,488	0.00%
2022/11/23	1	78.70	0	0.00	78.60	1	5,484	0.02%
2022/11/22	3	79.60	0	0.00	78.10	3	5,474	0.05%
2022/11/21	13	81.83	1	82.00	80.20	12	5,421	0.22%
2022/11/18	1	79.90	0	0.00	79.40	1	5,382	0.02%
2022/11/17	6	80.52	6.1	82.27	79.30	-0.1	5,383	0.00%
2022/11/16	1	77.10	0	0.00	84.10	1	5,176	0.02%
2022/11/15	1	76.20	2	75.65	76.50	-1	5,100	-0.02%
2022/11/14	2.2	75.43	0	0.00	75.80	2.2	5,076	0.04%
2022/11/11	0	0.00	2	73.85	73.50	-2	5,037	-0.04%
2022/11/10	1.1	70.55	0	0.00	71.20	1.1	4,983	0.02%
2022/11/09	0	0.00	2	70.05	71.80	-2	4,916	-0.04%
2022/11/08	2.5	68.32	0	0.00	66.80	2.5	4,810	0.05%
2022/11/07	4.4	70.46	2	69.35	68.50	2.4	4,729	0.05%
2022/11/04	0	0.00	2	73.25	73.70	-2	4,460	-0.04%
2022/11/03	1.3	67.62	2	67.20	67.00	-0.7	4,479	-0.02%
2022/11/02	1.3	67.03	0	0.00	67.80	1.3	4,444	0.03%
2022/11/01	2	66.75	1	65.30	65.00	1	4,398	0.02%
2022/10/31	1	65.00	1	64.00	64.40	0	4,339	0.00%
2022/10/28	1	65.90	1	67.10	63.60	0	4,406	0.00%
2022/10/27	0	0.00	10	65.20	65.50	-10	4,367	-0.23%
2022/10/25	0.3	64.80	0	0.00	65.20	0.3	4,280	0.01%
2022/10/21	2	62.00	0.4	61.00	60.50	1.6	4,104	0.04%
2022/10/18	0	0.00	1	70.40	71.50	-1	3,890	-0.03%
2022/10/17	3	66.43	1	67.00	70.80	2	3,888	0.05%
2022/10/14	3	70.03	5	70.42	69.70	-2	3,836	-0.05%
2022/10/13	3	69.76	3.1	70.45	68.80	-0.1	3,779	0.00%
2022/10/12	2.2	72.73	1	76.50	73.20	1.2	3,689	0.03%
2022/10/11	2	69.25	0.1	69.40	69.60	2	3,548	0.05%
2022/10/06	1	77.20	0	0.00	77.20	1	3,418	0.03%
2022/10/05	1	80.50	0	0.00	78.50	1	3,383	0.03%
2022/10/04	7.2	81.32	1	81.00	80.80	6.2	3,366	0.18%
2022/10/03	1	80.00	0	0.00	79.60	1	3,337	0.03%
2022/09/30	5.2	77.84	0	0.00	79.70	5.2	3,309	0.16%
2022/09/29	0.3	80.00	3	80.40	79.60	-2.7	3,262	-0.08%
2022/09/28	0.1	83.19	2	84.10	78.80	-1.9	3,213	-0.06%
2022/09/27	4.2	85.30	2	86.70	86.90	2.2	3,177	0.07%
2022/09/26	2.2	85.22	2	85.70	85.60	0.2	3,159	0.01%
2022/09/23	1.2	92.07	9	93.50	88.40	-7.8	3,087	-0.25%
2022/09/22	12	96.38	6.7	93.20	95.50	5.3	2,972	0.18%
2022/09/21	7.1	97.05	4.2	96.65	95.30	2.9	2,867	0.10%
2022/09/20	2.1	102.45	1	101.00	101.50	1.1	2,744	0.04%
2022/09/19	1.1	102.50	2	102.75	102.50	-0.9	2,755	-0.03%
2022/09/16	14.2	106.56	6.5	108.23	106.50	7.7	2,761	0.28%
2022/09/15	11	116.00	2	115.25	115.00	9	2,694	0.33%
2022/09/14	4.1	116.76	3	116.50	116.50	1.1	2,691	0.04%
2022/09/13	6.2	123.03	1	121.50	121.50	5.2	2,654	0.20%
2022/09/12	2.2	125.47	4	126.63	127.50	-1.8	2,622	-0.07%
2022/09/07	1	129.00	0	0.00	129.50	1	2,580	0.04%
2022/09/06	3.2	132.03	5	135.80	132.50	-1.8	2,569	-0.07%
2022/09/05	3.3	137.23	0	0.00	136.50	3.3	2,551	0.13%
2022/09/02	3	138.00	5	138.00	137.50	-2	2,534	-0.08%
2022/09/01	11.2	141.10	4	136.00	136.00	7.2	2,489	0.29%
2022/08/31	4	137.00	49	146.61	147.00	-45	2,260	-1.99%
2022/08/30	1	131.00	1	133.50	134.00	0	2,205	0.00%
2022/08/29	0	0.00	2	129.50	132.50	-2	2,191	-0.09%
2022/08/26	0	0.00	1	133.00	132.00	-1	2,180	-0.05%
2022/08/25	4	132.13	2	132.50	131.50	2	2,162	0.09%
2022/08/24	3	135.83	4	134.38	133.50	-1	2,135	-0.05%
2022/08/23	5	129.40	2	129.00	129.00	3	2,083	0.14%
2022/08/22	5	131.10	2	130.50	130.50	3	2,066	0.15%
2022/08/19	2	133.00	1	134.00	132.00	1	2,045	0.05%
2022/08/18	2	135.00	1	134.00	134.00	1	2,038	0.05%
2022/08/17	1	135.00	2	134.75	135.00	-1	2,040	-0.05%
2022/08/16	1	133.50	0	0.00	133.50	1	2,027	0.05%
2022/08/15	0	0.00	1	131.50	132.00	-1	2,019	-0.05%
2022/08/12	0	0.00	0.5	133.00	132.00	-0.5	2,004	-0.02%
2022/08/09	1	140.00	2	141.00	140.50	-1	2,018	-0.05%
2022/08/08	1	139.00	2	139.50	140.00	-1	2,148	-0.05%
2022/08/05	0.1	142.00	1	141.00	143.00	-0.9	2,159	-0.04%
2022/08/04	6.9	144.75	2	142.50	140.50	4.9	2,193	0.22%
2022/08/03	4	136.88	3	139.00	139.00	1	2,114	0.05%
2022/08/02	2	191.00	0.3	193.83	188.00	1.7	2,109	0.08%
2022/07/29	0	0.00	10	206.50	206.00	-10	2,027	-0.49%
2022/07/28	0	0.00	5	206.80	204.50	-5	2,048	-0.24%
2022/07/27	0	0.00	7	202.79	204.50	-7	2,073	-0.34%
2022/07/22	3	199.83	4	198.00	195.00	-1	2,070	-0.05%
2022/07/20	0	0.00	1	182.00	183.50	-1	2,064	-0.05%
2022/07/18	4	183.13	3	185.33	181.50	1	2,226	0.04%
2022/07/15	0.3	176.50	0	0.00	177.50	0.3	2,237	0.01%
2022/07/13	1	175.50	7	176.64	174.50	-6	2,253	-0.27%
2022/07/12	8	168.19	0	0.00	168.00	8	2,262	0.35%
2022/07/08	0	0.00	3	180.00	177.00	-3	2,284	-0.13%
2022/07/05	4	169.88	4	171.50	177.00	0	2,318	0.00%
2022/07/04	3.2	176.05	2	177.00	174.50	1.2	2,264	0.05%
2022/07/01	15	198.00	3	197.50	193.50	12	2,210	0.54%
2022/06/29	2	206.50	2	204.00	205.50	0	2,191	0.00%
2022/06/28	6	206.25	0	0.00	206.00	6	2,193	0.27%
2022/06/27	29	211.76	1	209.00	209.00	28	2,179	1.28%
2022/06/24	4	224.75	2	225.50	226.00	2	2,117	0.09%
2022/06/23	1	221.00	86	225.73	226.50	-85	2,090	-4.07%
2022/06/22	2	212.75	0	0.00	206.00	2	2,050	0.10%
2022/06/17	1	216.50	0	0.00	220.00	1	2,044	0.05%
2022/06/16	0	0.00	1	223.00	220.00	-1	2,092	-0.05%
2022/06/13	0	0.00	1	213.50	210.00	-1	2,115	-0.05%
2022/06/08	0.1	225.00	0.1	226.00	222.00	0.1	2,162	0.00%
2022/06/07	5	225.30	4	224.00	222.50	1	2,150	0.05%
2022/06/02	0.1	219.50	0.2	220.00	219.00	-0.1	2,158	-0.01%
2022/06/01	0	0.00	0.3	222.50	220.50	-0.3	2,186	-0.01%
2022/05/30	0	0.00	1	221.00	221.00	-1	2,203	-0.05%
2022/05/26	1	219.50	0	0.00	217.00	1	2,273	0.04%
2022/05/18	0	0.00	1	236.00	229.50	-1	2,329	-0.04%
2022/05/17	1	229.50	0	0.00	228.00	1	2,362	0.04%
2022/05/16	2	226.25	3	232.00	234.00	-1	2,499	-0.04%
2022/05/13	0	0.00	2	216.00	216.00	-2	2,372	-0.08%
2022/05/12	5.1	201.39	0	0.00	196.50	5.1	2,364	0.21%
2022/05/10	3	215.00	1	215.50	215.00	2	2,314	0.09%
2022/05/09	4	226.13	0	0.00	222.50	4	2,323	0.17%
2022/05/06	3	231.50	0	0.00	233.50	3	2,330	0.13%
2022/05/04	8.1	242.17	0	0.00	236.00	8.1	2,328	0.35%
2022/04/29	0.1	254.00	0	0.00	250.50	0.1	2,320	0.00%
2022/04/27	2	257.00	2	256.75	256.50	0	2,375	0.00%
2022/04/22	2	271.75	10.1	277.94	268.00	-8.1	2,720	-0.30%
2022/04/21	0	0.00	3	263.50	265.00	-3	2,647	-0.11%
2022/04/20	4.1	264.05	0	0.00	267.50	4.1	2,630	0.16%
2022/04/19	1	257.00	0	0.00	256.50	1	2,624	0.04%
2022/04/18	2	268.50	3	263.00	260.00	-1	2,634	-0.04%
2022/04/15	0	0.00	1	269.00	263.50	-1	2,621	-0.04%
2022/04/14	2	269.50	0	0.00	264.50	2	2,599	0.08%
2022/04/13	0	0.00	1	260.00	268.00	-1	2,587	-0.04%
2022/04/12	0	0.00	2	264.75	258.50	-2	2,586	-0.08%
2022/04/11	2	266.50	1	269.00	263.00	1	2,591	0.04%
2022/04/07	1	259.00	0	0.00	250.50	1	2,645	0.04%
2022/04/01	0	0.00	1	270.50	263.50	-1	2,639	-0.04%
2022/03/30	2	266.75	0	0.00	267.50	2	2,622	0.08%
2022/03/29	2	265.00	0	0.00	263.50	2	2,619	0.08%
2022/03/25	1	267.00	0	0.00	262.50	1	2,584	0.04%
2022/03/24	2	269.00	2	269.50	271.00	0	2,603	0.00%
2022/03/23	2	267.00	0	0.00	268.50	2	2,611	0.08%
2022/03/22	2	264.25	0.2	265.00	265.00	1.8	2,606	0.07%
2022/03/21	5.5	267.45	3	268.99	268.00	2.5	2,607	0.10%
2022/03/18	3	259.17	1	258.00	263.00	2	2,572	0.08%
2022/03/15	0	0.00	7	254.29	247.00	-7	2,641	-0.27%
2022/03/14	2	246.50	0	0.00	247.00	2	2,652	0.08%
2022/03/10	1	242.00	1	243.00	242.00	0	2,655	0.00%
2022/03/09	0	235.50	0	0.00	237.00	0	2,668	0.00%
2022/03/08	1	234.00	0	0.00	232.00	1	2,669	0.04%
2022/03/04	0	251.00	0	0.00	251.50	0	2,648	0.00%
2022/03/03	0	0.00	6	251.50	251.00	-6	2,685	-0.22%
2022/03/02	2	252.50	5	250.50	252.00	-3	2,717	-0.11%
2022/02/24	6.1	234.49	0.8	233.00	230.00	5.3	2,718	0.19%
2022/02/22	0.1	249.17	0	0.00	245.00	0.1	2,701	0.00%
2022/02/18	0	0.00	1	254.00	254.00	-1	2,697	-0.04%
2022/02/17	10	251.95	1	249.50	251.00	9	2,693	0.33%
2022/02/16	4	274.06	9	285.72	261.00	-5	2,655	-0.19%
2022/02/15	0	0.00	9	265.00	265.00	-9	2,489	-0.36%
2022/02/11	0	0.00	1	243.50	244.00	-1	2,468	-0.04%
2022/02/10	0.1	248.36	2	249.50	247.00	-1.9	2,462	-0.08%
2022/02/09	6	240.83	9	239.33	248.00	-3	2,472	-0.12%
2022/02/08	13	247.12	2	245.50	246.50	11	2,443	0.45%
2022/02/07	0	0.00	1	258.50	255.50	-1	2,417	-0.04%
2022/01/26	4	254.88	2.1	255.80	253.50	1.9	2,413	0.08%
2022/01/25	10	261.80	1.2	266.42	260.00	8.8	2,393	0.37%
2022/01/24	5	264.00	1.2	268.11	263.00	3.9	2,394	0.16%
2022/01/21	2	265.00	4.3	269.05	263.00	-2.3	2,422	-0.09%
2022/01/20	4	260.00	7	261.71	264.50	-3	2,412	-0.12%
2022/01/19	9	265.33	1	263.00	261.50	8	2,422	0.33%
2022/01/18	18.2	283.10	7	281.21	266.00	11.2	2,397	0.47%
2022/01/17	1	277.50	12	273.00	283.50	-11	2,101	-0.52%
2022/01/14	9	262.67	0	0.00	258.00	9	2,030	0.44%
2022/01/13	1	273.00	1	271.00	271.00	0	2,003	0.00%
2022/01/12	3	276.33	1	276.50	276.00	2	1,988	0.10%
2022/01/11	0	0.00	1	284.00	282.50	-1	1,978	-0.05%
2022/01/07	1.2	283.67	1	280.00	279.00	0.2	2,009	0.01%
2022/01/06	1	282.00	0	0.00	278.00	1	2,037	0.05%
2022/01/05	2	277.25	3	279.50	279.00	-1	2,086	-0.05%
2022/01/04	6	274.75	2	275.50	275.00	4	2,087	0.19%
2022/01/03	4.1	283.41	2	279.75	279.50	2.1	2,084	0.10%
2021/12/30	1.1	301.77	4.1	297.16	299.00	-3	2,070	-0.14%
2021/12/29	1	290.99	0.2	289.00	287.50	0.8	2,045	0.04%
2021/12/28	1	293.50	7	285.86	291.00	-6	2,115	-0.28%
2021/12/27	2.1	284.56	1	281.50	281.00	1.1	2,166	0.05%
2021/12/23	0.1	293.50	1	294.50	293.00	-0.9	2,173	-0.04%
2021/12/22	0	0.00	1	292.50	292.50	-1	2,196	-0.05%
2021/12/21	2	293.50	2.5	295.70	292.50	-0.5	2,193	-0.02%
2021/12/20	4.4	299.01	9.3	302.15	299.50	-4.9	2,167	-0.23%
2021/12/17	0.3	288.00	1	292.00	292.00	-0.7	2,118	-0.03%
2021/12/16	0.4	285.00	0	0.00	284.00	0.4	2,101	0.02%
2021/12/15	0.2	286.00	2.1	282.77	286.00	-1.9	2,097	-0.09%
2021/12/14	0.1	281.50	1.1	279.28	279.00	-1	2,093	-0.05%
2021/12/13	4	281.50	2	283.25	278.50	2	2,083	0.10%
2021/12/10	0	0.00	6	286.50	285.00	-6	2,093	-0.29%
2021/12/09	3	287.33	3	284.17	280.00	0	2,079	0.00%
2021/12/08	0	0.00	11	270.82	279.00	-11	1,996	-0.55%
2021/12/07	2	248.76	1	253.00	254.00	1	1,949	0.05%
2021/12/06	1	251.00	0	0.00	250.00	1	1,965	0.05%
2021/12/03	2	249.50	4	250.75	249.00	-2	2,009	-0.10%
2021/12/02	1	240.50	0	0.00	241.00	1	2,033	0.05%
2021/12/01	3	238.00	0	0.00	238.50	3	2,047	0.15%
2021/11/30	1.1	243.45	2	243.51	241.00	-1	2,072	-0.05%
2021/11/29	5	249.10	8	256.25	250.00	-3	2,094	-0.14%
2021/11/26	3	247.50	7	241.71	243.50	-4	2,086	-0.19%
2021/11/24	2	235.25	1	235.00	240.00	1	2,109	0.05%
2021/11/23	2	242.00	5	240.60	237.00	-3	2,132	-0.14%
2021/11/22	0	0.00	0.1	228.00	228.00	-0.1	2,188	0.00%
2021/11/19	0.1	208.00	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	1	213.00	1	204.00	214.00	0	2,493	0.00%
2021/11/17	2	206.00	0	0.00	205.50	2	2,609	0.08%
2021/11/16	1.1	207.00	1	204.00	207.00	0.1	2,692	0.00%
2021/11/15	1	213.00	1	212.50	212.50	0	2,762	0.00%
2021/11/11	0	0.00	0.1	224.00	221.00	-0.1	3,075	0.00%
2021/11/09	0	0.00	4	224.25	223.00	-4	3,353	-0.12%
2021/11/08	5	228.50	1	232.00	225.50	4	3,392	0.12%
2021/11/04	0	0.00	1	225.50	222.50	-1	3,457	-0.03%
2021/11/03	3	224.00	3	222.00	225.50	0	3,487	0.00%
2021/11/02	0	0.00	2	229.00	224.00	-2	3,499	-0.06%
2021/10/29	0	245.00	3.1	245.35	240.00	-3.1	3,499	-0.09%
2021/10/28	1.1	236.30	10	238.30	240.00	-8.9	3,475	-0.26%
2021/10/27	0	0.00	5	217.60	218.50	-5	3,510	-0.14%
2021/10/26	0	0.00	3	197.33	199.00	-3	3,496	-0.09%
2021/10/25	1	204.50	0	0.00	203.50	1	3,506	0.03%
2021/10/22	1	211.00	0	0.00	208.00	1	3,557	0.03%
2021/10/21	0	0.00	1	214.00	210.50	-1	3,590	-0.03%
2021/10/20	0	0.00	3	210.50	208.50	-3	3,639	-0.08%
2021/10/19	0	0.00	0.1	210.00	210.50	-0.1	3,792	0.00%
2021/10/18	1	211.50	0	0.00	208.00	1	3,873	0.03%
2021/10/15	4	218.75	2	219.00	218.50	2	4,080	0.05%
2021/10/14	2	204.50	2	207.50	212.00	0	4,035	0.00%
2021/10/13	7	199.21	2.3	199.93	193.00	4.7	4,037	0.12%
2021/10/12	4	207.75	3	210.50	206.00	1	4,080	0.02%
2021/10/08	0	0.00	8	222.56	220.00	-8	4,107	-0.19%
2021/10/07	5	210.50	3	211.00	229.00	2	4,169	0.05%
2021/10/06	0	230.00	0.2	229.00	225.00	-0.1	4,209	0.00%
2021/10/05	7.2	225.78	3.3	226.12	227.00	3.9	4,217	0.09%
2021/10/04	17	251.68	0	0.00	250.50	17	4,162	0.41%
2021/10/01	3.1	279.23	4	285.25	278.00	-0.9	4,119	-0.02%
2021/09/30	0	0.00	4	272.75	273.50	-4	4,144	-0.10%
2021/09/29	2	268.50	0	0.00	268.00	2	4,161	0.05%
2021/09/28	0	0.00	2	281.00	279.00	-2	4,196	-0.05%
2021/09/27	1	284.00	0	0.00	282.00	1	4,226	0.02%
2021/09/24	1	284.00	0	0.00	285.00	1	4,261	0.02%
2021/09/23	0.1	285.02	5	284.50	283.50	-4.9	4,299	-0.12%
2021/09/22	1	278.00	0.2	281.00	280.50	0.8	4,409	0.02%
2021/09/16	1	284.00	0	285.50	284.00	1	4,510	0.02%
2021/09/15	0.2	288.12	5	290.60	290.00	-4.8	4,547	-0.11%
2021/09/14	0	0.00	1	281.50	279.00	-1	4,586	-0.02%
2021/09/13	1.1	283.05	1	286.50	282.00	0.1	4,596	0.00%
2021/09/10	0	0.00	4.1	288.41	285.50	-4.1	4,612	-0.09%
2021/09/09	2.3	286.20	6	290.50	284.50	-3.8	4,622	-0.08%
2021/09/08	9.1	301.09	7.1	299.09	297.00	2	4,607	0.04%
2021/09/07	1	294.50	0.1	283.50	295.00	0.9	4,622	0.02%
2021/09/06	2	280.25	3.2	278.06	277.50	-1.2	4,732	-0.03%
2021/09/03	1.8	280.11	1	278.00	277.00	0.8	4,702	0.02%
2021/09/02	0.1	282.00	1	284.50	281.00	-1	4,782	-0.02%
2021/09/01	2.1	293.49	0	0.00	290.50	2.1	4,871	0.04%
2021/08/31	1	302.50	2	303.00	302.50	-1	4,859	-0.02%
2021/08/30	2.2	297.00	2	298.00	299.00	0.2	4,853	0.00%
2021/08/27	5.3	292.89	1	290.00	289.50	4.3	4,823	0.09%
2021/08/26	11.1	288.24	4	289.25	286.00	7.1	4,794	0.15%
2021/08/25	4.1	309.07	7.2	305.23	302.50	-3.1	4,693	-0.07%
2021/08/24	12.4	316.30	15.2	330.88	304.00	-2.8	4,625	-0.06%
2021/08/23	7.1	358.31	5	356.70	337.00	2.1	4,507	0.05%
2021/08/20	5	353.10	5	347.80	355.00	0	4,439	0.00%
2021/08/19	2	335.75	2	329.25	334.00	0	4,391	0.00%
2021/08/18	9	356.39	7.2	343.51	335.50	1.8	4,360	0.04%
2021/08/17	1.3	369.73	7.2	366.72	367.00	-5.9	4,269	-0.14%
2021/08/16	5	330.10	11.4	334.92	339.50	-6.4	4,138	-0.15%
2021/08/13	9.5	307.61	15.3	305.75	309.00	-5.8	4,039	-0.14%
2021/08/12	3	290.00	9	290.72	289.50	-6	4,016	-0.15%
2021/08/11	9	281.83	0	0.00	281.50	9	4,137	0.22%
2021/08/10	2	286.75	13.5	288.44	289.00	-11.5	4,281	-0.27%
2021/08/09	0	0.00	16	281.82	278.00	-16	4,446	-0.36%
2021/08/06	3.2	284.31	2	283.01	283.00	1.2	4,669	0.03%
2021/08/04	0	0.00	1	279.00	280.00	-1	4,955	-0.02%
2021/08/02	4	288.50	2.3	287.91	293.00	1.8	4,925	0.04%
2021/07/30	9	277.94	12	279.75	277.50	-3	4,924	-0.06%
2021/07/29	3.2	279.70	0	0.00	280.00	3.2	4,933	0.06%
2021/07/28	2	277.25	4.2	276.20	275.50	-2.2	5,018	-0.04%
2021/07/27	7.6	262.73	5	264.00	261.50	2.6	5,079	0.05%
2021/07/26	7.2	278.35	7	280.29	278.50	0.2	5,088	0.00%
2021/07/23	6.3	259.05	13	258.69	263.00	-6.7	5,072	-0.13%
2021/07/22	6	287.17	20.1	286.86	282.50	-14.1	4,993	-0.28%
2021/07/21	33	302.23	23.4	298.36	299.00	9.7	4,929	0.20%
2021/07/19	2	256.75	0	0.00	255.00	2	4,813	0.04%
2021/07/16	5	253.70	7.1	256.38	258.50	-2.1	4,793	-0.04%
2021/07/15	1.1	239.36	20	235.63	241.00	-18.9	4,726	-0.40%
2021/07/14	3.1	198.15	13.4	207.87	219.50	-10.3	4,713	-0.22%
2021/07/13	26.1	214.11	5.2	215.57	210.00	20.8	4,658	0.45%
2021/07/12	0.1	232.22	0.1	233.00	232.00	0	4,584	0.00%
2021/07/08	0	0.00	1	243.50	241.00	-1	4,730	-0.02%
2021/07/07	3	248.67	11.3	246.34	248.50	-8.3	4,730	-0.18%
2021/07/06	1	236.50	3	239.00	235.00	-2	4,739	-0.04%
2021/07/05	5	227.40	4.5	232.01	238.50	0.5	4,745	0.01%
2021/07/02	2.1	238.01	2	237.03	237.50	0.1	4,730	0.00%
2021/07/01	2	248.25	4	246.13	243.00	-2	4,797	-0.04%
2021/06/30	1	243.50	0.1	245.50	247.00	0.9	4,823	0.02%
2021/06/29	21.1	239.39	15.8	242.58	242.00	5.3	4,876	0.11%
2021/06/28	19.1	256.75	1.6	270.84	258.00	17.6	4,877	0.36%
2021/06/25	8	271.19	0	0.00	269.50	8	4,900	0.16%
2021/06/24	1	271.00	19.2	275.07	276.50	-18.2	4,923	-0.37%
2021/06/23	5	268.80	17	275.62	275.00	-12	5,050	-0.24%
2021/06/22	4.1	265.54	1	279.00	255.50	3.1	5,062	0.06%
2021/06/18	2.1	272.65	17	276.58	270.00	-15	5,191	-0.29%
2021/06/17	3	240.10	10	255.00	260.00	-7	5,234	-0.13%
2021/06/16	23.2	258.07	16.2	260.08	255.00	7.1	5,289	0.13%
2021/06/15	63.6	277.06	16.4	279.70	283.00	47.3	5,283	0.89%
2021/06/09	28	250.50	3.6	250.50	250.50	24.4	5,214	0.47%
2021/06/08	2.3	226.83	32.1	219.81	228.00	-29.8	5,200	-0.57%
2021/06/07	1.4	207.50	1	207.50	207.50	0.4	5,154	0.01%
2021/06/04	1.8	230.50	1	230.50	230.50	0.8	5,149	0.02%
2021/06/03	2.1	256.00	7.4	256.00	256.00	-5.3	5,143	-0.10%
2021/06/02	2.1	284.00	0	0.00	284.00	2.1	5,146	0.04%
2021/06/01	0.1	315.50	0.2	315.50	315.50	-0.1	5,172	0.00%
2021/05/28	0.2	392.00	0.1	396.00	389.00	0.2	5,093	0.00%
2021/05/27	2.1	408.57	0.6	398.83	402.00	1.5	5,050	0.03%
2021/05/26	1	395.00	2.1	391.67	386.00	-1.1	5,024	-0.02%
2021/05/25	0.3	375.67	0.2	381.00	380.00	0.2	5,073	0.00%
2021/05/24	0.1	396.50	4	384.88	396.50	-4	5,022	-0.08%
2021/05/21	1.2	360.46	3	353.67	360.50	-1.8	5,040	-0.04%
2021/05/20	15.1	357.45	8	354.63	352.00	7.1	5,007	0.14%
2021/05/19	11.8	344.74	2	352.00	344.50	9.8	4,972	0.20%
2021/05/18	28.6	386.99	9.2	378.54	375.50	19.4	4,890	0.40%
2021/05/17	7.2	411.10	10.3	410.01	417.00	-3.2	4,770	-0.07%
2021/05/14	12.5	359.63	15.1	367.81	379.50	-2.5	4,819	-0.05%
2021/05/13	18.1	340.43	16.5	352.12	363.00	1.6	4,773	0.03%
2021/05/12	11	328.36	23.2	327.24	330.00	-12.2	4,696	-0.26%
2021/05/11	3	297.33	8.3	292.45	300.00	-5.3	4,539	-0.12%
2021/05/10	1.3	281.16	4	285.00	280.00	-2.8	4,515	-0.06%
2021/05/06	3.4	274.69	0	0.00	270.00	3.4	4,514	0.07%
2021/05/05	4	283.25	5	281.00	287.00	-1	4,463	-0.02%
2021/05/04	7.2	283.41	1.2	279.87	281.00	6	4,450	0.13%
2021/05/03	8.1	310.91	9.2	306.14	310.00	-1.1	4,379	-0.03%
2021/04/29	1	284.00	8	285.75	285.00	-7	4,273	-0.16%
2021/04/28	7	282.43	0	0.00	276.00	7	4,253	0.16%
2021/04/27	7	285.57	14.1	284.27	287.00	-7.1	4,267	-0.17%
2021/04/26	4.2	268.93	6	272.25	268.50	-1.8	4,210	-0.04%
2021/04/23	6	267.42	3	263.00	262.00	3	4,211	0.07%
2021/04/22	2.4	268.85	4	262.38	259.00	-1.7	4,191	-0.04%
2021/04/21	13.4	285.37	0	285.00	277.50	13.4	4,115	0.33%
2021/04/20	0.3	289.00	6	281.17	287.00	-5.8	4,124	-0.14%
2021/04/19	6	279.92	2	280.00	275.00	4	4,152	0.10%
2021/04/16	0	0.00	0.1	290.00	286.00	-0.1	4,120	0.00%
2021/04/15	2	289.26	11	288.64	288.00	-9	4,108	-0.22%
2021/04/14	11.5	282.85	6	283.08	282.50	5.5	4,119	0.13%
2021/04/13	19	306.78	10	299.40	295.00	9	4,048	0.22%
2021/04/12	1	314.00	1	314.00	314.00	0	3,950	0.00%
2021/04/09	8.1	286.41	6	285.50	285.50	2.1	3,977	0.05%
2021/04/08	9	277.56	5	272.50	272.50	4	3,999	0.10%
2021/04/07	11.3	280.98	13	276.92	276.00	-1.7	4,096	-0.04%
2021/04/06	6	283.91	19.3	280.77	270.00	-13.3	4,146	-0.32%
2021/04/01	8	288.75	5.2	295.37	289.00	2.8	4,076	0.07%
2021/03/31	17.6	290.92	5.5	292.88	289.00	12.1	4,019	0.30%
2021/03/30	21	292.12	8	288.00	296.00	13	3,930	0.33%
2021/03/29	6.1	280.09	11.2	272.36	284.50	-5.1	3,829	-0.13%
2021/03/26	5	257.80	9	252.83	259.00	-4	3,755	-0.11%
2021/03/25	27.2	261.74	8	261.63	253.00	19.2	3,691	0.52%
2021/03/24	0.1	245.00	12	243.75	249.00	-11.9	3,517	-0.34%
2021/03/23	16.1	218.64	7	226.07	226.50	9.1	3,432	0.27%
2021/03/22	0	0.00	6	204.75	206.00	-6	3,317	-0.18%
2021/03/19	7	209.71	4	203.75	202.00	3	3,266	0.09%
2021/03/18	4	208.50	11.1	204.08	208.00	-7.1	3,208	-0.22%
2021/03/17	7	189.71	9	194.44	197.50	-2	3,151	-0.06%
2021/03/16	5	197.90	0	0.00	197.50	5	3,095	0.16%
2021/03/15	6	202.17	3	200.33	202.00	3	3,068	0.10%
2021/03/12	4	202.25	0.2	206.50	197.00	3.8	3,041	0.12%
2021/03/11	12.2	206.80	9.4	207.42	214.00	2.8	2,979	0.09%
2021/03/10	2.8	204.64	0	0.00	205.00	2.8	2,905	0.10%
2021/03/09	0.5	190.00	0	0.00	196.00	0.5	2,892	0.02%
2021/03/08	1.2	195.17	0	0.00	188.00	1.2	2,885	0.04%
2021/03/05	0.3	196.00	10	203.50	203.50	-9.8	2,886	-0.34%
2021/03/04	0	0.00	10	181.75	185.00	-10	2,903	-0.34%
2021/03/03	0	0.00	5	172.50	180.00	-5	2,954	-0.17%
2021/03/02	5	175.70	1	176.00	172.50	4	3,103	0.13%
2021/02/26	12	173.33	1	177.00	175.50	11	3,110	0.35%
2021/02/25	1	193.00	1	180.00	185.00	0	3,088	0.00%
2021/02/24	1	175.50	2	175.50	175.50	-1	3,017	-0.03%
2021/02/23	4	216.00	1.5	194.50	194.50	2.5	3,047	0.08%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	1	196.50	0	0.00	196.50	1	3,019	0.03%
2021/02/18	6	179.00	0	0.00	179.00	6	3,061	0.20%
2021/02/17	1	163.00	1	163.00	163.00	0	3,051	0.00%
2021/02/05	7	145.00	5	143.25	148.50	2	3,018	0.06%
2021/02/04	1	133.50	13	134.77	135.00	-12	2,799	-0.43%
2021/02/03	3	116.17	3	120.34	123.00	0	2,649	0.00%
2021/02/02	3	107.50	0	0.00	112.00	3	2,511	0.12%
2021/02/01	2	110.00	2.5	107.40	110.00	-0.5	2,462	-0.02%
2021/01/28	0	0.00	2	105.50	105.50	-2	2,359	-0.08%
2021/01/27	2	107.50	1	108.50	106.50	1	2,351	0.04%
2021/01/26	0	0.00	11	107.59	107.50	-11	2,376	-0.46%
2021/01/25	6	109.17	0	0.00	107.50	6	2,399	0.25%
2021/01/22	0	0.00	2	104.50	104.50	-2	2,347	-0.09%
2021/01/21	0	0.00	0.2	104.50	103.50	-0.2	2,340	-0.01%
2021/01/20	1	103.50	2	105.50	106.00	-1	2,322	-0.04%
2021/01/19	1	102.00	0	0.00	103.00	1	2,267	0.04%
2021/01/18	3	102.00	6	102.33	102.00	-3	2,275	-0.13%
2021/01/15	5	99.22	0	0.00	98.20	5	2,249	0.22%
2021/01/14	2	99.60	3	100.00	100.00	-1	2,246	-0.04%
2021/01/13	1	100.50	1	101.00	100.00	0	2,233	0.00%
2021/01/12	0	0.00	1	104.00	106.50	-1	2,194	-0.05%
2021/01/08	0	0.00	2	98.75	98.40	-2	2,119	-0.09%
2021/01/07	0	0.00	4.1	101.25	100.50	-4.1	2,111	-0.19%
2021/01/05	0	0.00	2	97.50	97.60	-2	2,115	-0.09%
2021/01/04	0	0.00	4	98.43	96.70	-4	2,119	-0.19%
2020/12/31	1	103.00	0	0.00	103.00	1	2,074	0.05%
2020/12/30	6.6	111.52	13	115.92	110.00	-6.4	1,991	-0.32%
2020/12/29	1	109.00	20	106.85	109.50	-19	1,865	-1.02%
2020/12/28	0	0.00	5	99.50	99.60	-5	1,777	-0.28%
2020/12/25	1	96.00	0	0.00	95.90	1	1,760	0.06%
2020/12/23	1	95.60	0	0.00	94.00	1	1,758	0.06%
2020/12/21	0.1	93.40	0	0.00	92.50	0.1	1,749	0.01%
2020/12/18	2	93.80	2	94.10	93.80	0	1,752	0.00%
2020/12/14	0	0.00	5	96.00	95.50	-5	1,829	-0.27%
2020/12/11	2	92.65	22	91.70	94.90	-20	1,842	-1.09%
2020/12/10	2	94.45	10	95.16	93.80	-8	1,835	-0.44%
2020/12/09	1.1	94.64	6	96.10	93.90	-4.9	1,845	-0.27%
2020/12/08	1.1	97.00	1	97.60	96.00	0.1	1,856	0.01%
2020/12/07	5.2	96.90	1.1	98.31	96.00	4.1	1,857	0.22%
2020/12/04	1	101.00	1.1	101.00	100.50	-0.1	1,858	-0.01%
2020/12/02	1	102.50	0	0.00	102.50	1	1,901	0.05%
2020/11/30	2	107.00	4	104.38	107.00	-2	1,916	-0.10%
2020/11/27	3	101.50	0	0.00	102.00	3	1,869	0.16%
2020/11/26	43.9	111.29	11	108.95	107.00	32.9	1,846	1.78%
2020/11/25	0	0.00	3	102.50	102.50	-3	1,766	-0.17%
2020/11/24	1	93.20	0	0.00	93.20	1	1,778	0.06%
2020/11/23	2.4	92.06	1	93.10	92.60	1.4	1,799	0.08%
2020/11/20	3	92.57	2	92.55	92.10	1	1,802	0.06%
2020/11/19	0	0.00	2	94.00	95.40	-2	1,777	-0.11%
2020/11/18	1	92.50	0	0.00	92.30	1	1,774	0.06%
2020/11/17	0	0.00	8	93.21	94.30	-8	1,804	-0.44%
2020/11/12	0	0.00	0.1	89.30	88.80	-0.1	1,903	-0.01%
2020/11/11	0	0.00	2	89.35	88.50	-2	1,914	-0.10%
2020/11/10	2	87.30	4.1	89.88	87.90	-2.1	1,913	-0.11%
2020/11/06	0	0.00	1	86.50	85.20	-1	1,951	-0.05%
2020/11/05	1	87.50	0	0.00	86.50	1	2,011	0.05%
2020/11/03	0	0.00	3	89.20	88.00	-3	2,076	-0.14%
2020/11/02	3	90.30	7	90.20	90.60	-4	2,065	-0.19%
2020/10/29	1	84.22	0	0.00	85.80	1	2,120	0.05%
2020/10/28	2	85.20	1	89.00	85.20	1	2,189	0.05%
2020/10/27	1	84.00	0	0.00	83.80	1	2,191	0.05%
2020/10/26	6	84.52	0	0.00	83.00	6	2,211	0.27%
2020/10/23	1	87.80	0	0.00	87.60	1	2,247	0.04%
2020/10/22	3	87.60	1	87.80	87.40	2	2,355	0.08%
2020/10/15	1	89.50	0	0.00	89.30	1	2,676	0.04%
2020/10/13	6	90.02	2	89.90	89.40	4	2,935	0.14%
2020/10/12	3	93.80	0	0.00	93.10	3	2,944	0.10%
2020/10/08	1	95.70	0	0.00	96.10	1	3,007	0.03%
2020/10/05	0	0.00	1	102.00	98.60	-1	3,303	-0.03%
2020/09/30	3	95.67	0	0.00	98.80	3	3,393	0.09%
2020/09/29	1	95.10	0	0.00	93.70	1	3,525	0.03%
2020/09/28	1.1	96.00	0	0.00	96.50	1.1	3,587	0.03%
2020/09/25	1	96.00	0	0.00	95.00	1	3,660	0.03%
2020/09/23	0	0.00	1	102.00	102.50	-1	3,818	-0.03%
2020/09/21	1	104.00	2	103.50	102.50	-1	4,094	-0.02%
2020/09/18	2	102.50	0	0.00	103.00	2	4,147	0.05%
2020/09/16	0	0.00	1	102.00	101.50	-1	4,240	-0.02%
2020/09/15	1	99.00	3	99.83	99.00	-2	4,314	-0.05%
2020/09/14	1	97.30	0	0.00	97.00	1	4,433	0.02%
2020/09/11	2.1	97.50	0	0.00	97.00	2.1	4,655	0.04%
2020/09/10	0	0.00	1	101.00	100.00	-1	4,852	-0.02%
2020/09/09	0	0.00	1	102.00	101.50	-1	4,946	-0.02%
2020/09/08	1	106.50	3	105.83	106.50	-2	5,090	-0.04%
2020/09/07	0.3	99.70	0	0.00	99.70	0.3	5,194	0.01%
2020/09/04	1	101.50	0	0.00	100.50	1	5,396	0.02%
2020/09/03	1	100.00	5	100.60	98.80	-4	5,565	-0.07%
2020/09/01	2	104.25	7	102.64	102.00	-5	5,716	-0.09%
2020/08/31	7	107.71	7	107.50	105.50	0	5,721	0.00%
2020/08/27	0	0.00	12	102.46	104.00	-12	5,783	-0.21%
2020/08/24	1	102.00	1	102.00	101.00	0	6,138	0.00%
2020/08/21	5	99.02	6	101.83	103.50	-1	6,248	-0.02%
2020/08/20	2	93.90	3	95.77	95.20	-1	6,403	-0.02%
2020/08/19	8	103.06	21	103.21	100.00	-13	6,668	-0.19%
2020/08/18	0	0.00	4	96.78	98.60	-4	6,835	-0.06%
2020/08/17	2	90.60	0	0.00	89.70	2	7,088	0.03%
2020/08/14	1.1	90.88	0	0.00	91.00	1.1	7,195	0.02%
2020/08/13	6	90.08	4	91.93	90.00	2	7,469	0.03%
2020/08/11	16	94.85	2	97.75	93.10	14	7,655	0.18%
2020/08/10	5	100.00	0	101.50	100.00	5	7,675	0.07%
2020/08/07	2	104.75	0	0.00	103.50	2	7,858	0.03%
2020/08/06	3	102.17	6	102.33	101.00	-3	8,049	-0.04%
2020/08/05	4	102.13	1	101.50	101.00	3	8,139	0.04%
2020/08/04	1.4	107.00	0	0.00	104.00	1.4	8,344	0.02%
2020/08/03	1	103.00	19	104.00	108.50	-18	8,536	-0.21%
2020/07/31	1	99.50	0	0.00	99.00	1	8,874	0.01%
2020/07/30	2	100.15	0	0.00	99.10	2	8,900	0.02%
2020/07/29	0	0.00	11	100.34	98.00	-11	8,995	-0.12%
2020/07/28	26.1	95.72	26	95.35	96.80	0.1	9,085	0.00%
2020/07/27	15	100.87	4	98.13	96.80	11	9,064	0.12%
2020/07/23	10	110.30	10	109.30	109.00	0	9,275	0.00%
2020/07/22	12.1	114.24	1	109.50	112.00	11.1	9,417	0.12%
2020/07/21	4	108.13	1	107.00	107.50	3	9,504	0.03%
2020/07/20	1	101.50	12	104.17	107.00	-11	9,606	-0.11%
2020/07/17	14	113.86	1	121.00	112.50	13	9,548	0.14%
2020/07/16	2	124.75	5	125.20	124.50	-3	9,525	-0.03%
2020/07/15	3	125.17	8	125.00	124.50	-5	9,663	-0.05%
2020/07/14	9	127.83	7	128.29	129.00	2	9,617	0.02%
2020/07/13	6.1	126.90	3	127.33	126.00	3.1	9,570	0.03%
2020/07/10	5	129.60	31	131.42	130.00	-26	9,534	-0.27%
2020/07/09	1	128.50	5	126.10	124.00	-4	9,412	-0.04%
2020/07/08	5	127.00	9	126.83	127.50	-4	9,332	-0.04%
2020/07/07	4	120.38	11	119.05	119.00	-7	9,215	-0.08%
2020/07/06	0	0.00	2	122.00	121.50	-2	9,209	-0.02%
2020/07/03	15	120.03	21	121.00	121.00	-6	9,188	-0.07%
2020/07/02	21	125.86	8	125.81	123.00	13	9,143	0.14%
2020/07/01	39	120.82	30	121.00	122.50	9	9,107	0.10%
2020/06/30	5	123.00	2	122.00	121.50	3	9,032	0.03%
2020/06/29	0	0.00	17	114.18	118.50	-17	8,874	-0.19%
2020/06/24	35	112.29	58	108.51	108.00	-23	8,869	-0.26%
2020/06/23	7	113.57	3	113.50	113.00	4	8,821	0.05%
2020/06/22	28	113.75	28	113.82	113.50	0	8,813	0.00%
2020/06/19	75.3	115.93	62	113.54	113.50	13.3	8,763	0.15%
2020/06/18	55	113.69	53	124.75	119.50	2	8,676	0.02%
2020/06/17	3	115.33	12	112.05	115.50	-9	8,475	-0.11%
2020/06/16	3	105.67	8	106.06	105.00	-5	8,308	-0.06%
2020/06/15	33	105.21	30	108.78	106.00	3	8,290	0.04%
2020/06/12	4	99.43	1	99.90	104.00	3	8,214	0.04%
2020/06/11	57	101.56	32	96.95	96.00	25	8,193	0.31%
2020/06/10	50	103.10	9	104.06	105.50	41	8,026	0.51%
2020/06/09	25	88.34	6	92.13	96.30	19	7,856	0.24%
2020/06/08	6	90.32	11	91.38	87.60	-5	7,796	-0.06%
2020/06/05	1	90.00	33	91.58	91.40	-32	7,751	-0.41%
2020/06/04	33	93.68	0	0.00	91.00	33	7,761	0.43%
2020/06/03	8	91.53	12	94.69	93.90	-4	7,746	-0.05%
2020/06/02	28	91.13	40	90.19	89.00	-12	7,687	-0.16%
2020/06/01	12	98.89	1	103.00	97.00	11	7,596	0.14%
2020/05/29	21	99.19	16	102.19	101.50	5	7,519	0.07%
2020/05/28	3	97.13	32	99.57	98.00	-29	7,444	-0.39%
2020/05/27	39	99.81	46	101.42	98.00	-7	7,410	-0.09%
2020/05/26	43	103.59	26	102.87	107.00	17	7,256	0.23%
2020/05/25	6	98.28	3	97.24	100.50	3	7,085	0.04%
2020/05/22	6	88.18	5	88.64	91.40	1	7,186	0.01%
2020/05/21	5	83.84	3	83.40	83.10	2	6,910	0.03%
2020/05/20	17	84.03	1	86.80	84.60	16	6,892	0.23%
2020/05/19	1	85.80	1	85.80	85.80	0	6,676	0.00%
2020/05/18	0	0.00	2	78.60	78.00	-2	6,790	-0.03%
2020/05/15	10	74.00	0	0.00	72.10	10	6,764	0.15%
2020/05/14	22	74.84	24	75.83	73.10	-2	6,756	-0.03%
2020/05/13	5	71.16	17	73.42	75.00	-12	6,547	-0.18%
2020/05/12	8	67.46	6	67.33	68.20	2	6,365	0.03%
2020/05/11	19	67.12	31	65.75	66.50	-12	6,245	-0.19%
2020/05/08	15	73.49	4	72.83	70.40	11	5,998	0.18%
2020/05/07	67	73.43	18	76.61	78.20	49	5,762	0.85%
2020/05/06	3	71.10	0	0.00	71.10	3	5,353	0.06%
2020/05/05	13	63.56	2	63.31	64.70	11	5,321	0.21%
2020/05/04	1	58.50	12	57.78	58.90	-11	5,216	-0.21%
2020/04/30	3	54.43	1	54.00	53.60	2	5,120	0.04%
2020/04/29	3	53.93	9	54.03	53.30	-6	5,081	-0.12%
2020/04/28	12	57.25	28	55.61	55.50	-16	5,019	-0.32%
2020/04/27	3	53.83	19	54.52	54.60	-16	4,773	-0.34%
2020/04/24	5	49.60	15	50.16	49.65	-10	4,577	-0.22%
2020/04/23	30	49.64	65	49.72	49.90	-35	4,435	-0.79%
2020/04/22	10	47.16	1	46.90	46.80	9	4,259	0.21%
2020/04/21	53	46.33	56	46.84	47.00	-3	4,177	-0.07%
2020/04/20	2	47.50	16	46.10	47.90	-14	4,046	-0.35%
2020/04/17	23	43.60	0	0.00	43.55	23	3,852	0.60%
2020/04/15	45	44.26	0	0.00	43.85	45	3,784	1.19%
2020/04/14	0	0.00	2	45.40	45.25	-2	3,722	-0.05%
2020/04/13	1	45.20	0	0.00	45.15	1	3,690	0.03%
2020/04/10	2	45.95	0	0.00	45.20	2	3,668	0.05%
2020/04/09	6	47.43	10	46.64	45.90	-4	3,647	-0.11%
2020/04/08	6	46.17	0	0.00	47.00	6	3,579	0.17%
2020/04/06	0	0.00	5	46.24	46.60	-5	3,466	-0.14%
2020/04/01	5	43.95	0	0.00	43.95	5	3,387	0.15%
2020/03/30	0	0.00	7	45.48	46.00	-7	3,322	-0.21%
2020/03/27	2	44.25	0	0.00	43.75	2	3,257	0.06%
2020/03/26	0	0.00	2	45.05	45.00	-2	3,209	-0.06%
2020/03/25	0	0.00	3	43.35	43.35	-3	3,147	-0.10%
2020/03/24	7	43.31	2	44.20	43.00	5	3,095	0.16%
2020/03/23	2	44.50	4	44.01	43.40	-2	3,043	-0.07%
2020/03/20	2	45.50	1	46.30	45.10	1	2,997	0.03%
2020/03/19	1	43.00	0	0.00	44.10	1	2,933	0.03%
2020/03/18	6	46.03	7	45.71	46.30	-1	2,841	-0.04%
2020/03/17	28	44.81	4	44.99	45.95	24	2,740	0.88%
2020/03/13	4	38.25	0	0.00	38.25	4	2,542	0.16%
2020/03/12	9	44.53	2	42.98	42.45	7	2,510	0.28%
2020/03/11	0	0.00	3	47.42	46.95	-3	2,441	-0.12%
2020/03/10	6	46.79	3	46.33	46.65	3	2,409	0.12%
2020/03/09	2	50.45	4	50.75	50.10	-2	2,347	-0.09%
2020/03/06	1	50.00	3	50.00	51.40	-2	2,282	-0.09%
2020/03/05	4	50.35	4	48.93	50.10	0	2,216	0.00%
2020/03/04	2	52.60	0	0.00	52.70	2	2,117	0.09%
2020/03/03	1	52.20	1	51.50	51.80	0	2,073	0.00%
2020/03/02	4	55.00	8	53.06	54.50	-4	2,003	-0.20%
2020/02/27	4	51.25	6	50.70	51.00	-2	1,886	-0.11%
2020/02/26	21	51.67	15	50.83	52.50	6	1,814	0.33%
2020/02/25	32	51.86	19	50.28	52.30	13	1,648	0.79%
2020/02/21	10	42.94	10	42.65	43.30	0	1,266	0.00%
2020/02/20	14	39.68	25	39.23	39.40	-11	1,148	-0.96%
2020/02/19	37	41.64	7	42.09	41.50	30	1,058	2.84%
2020/02/18	2	39.05	32	38.41	39.40	-30	846	-3.55%
2020/02/17	31	33.67	0	0.00	35.85	31	687	4.51%
2020/02/13	0	0.00	1	32.75	33.00	-1	580	-0.17%
2020/02/11	0	0.00	3	31.62	31.45	-3	516	-0.58%
2020/02/10	4	32.78	0	0.00	32.00	4	505	0.79%
2020/02/06	3	30.95	1	31.75	31.05	2	466	0.43%
2020/02/05	0	0.00	1	30.80	30.90	-1	451	-0.22%
2020/02/04	0	0.00	5	32.41	32.10	-5	433	-1.15%
2020/02/03	5	33.06	0	0.00	34.90	5	371	1.35%
2020/01/20	2	30.00	0	0.00	30.75	2	231	0.86%
2020/01/08	0	0.00	1	28.70	28.85	-1	201	-0.50%
2020/01/03	1	30.15	0	0.00	29.80	1	183	0.55%
2019/11/07	0	0.00	7	29.45	29.25	-7	108	-6.47%
2019/11/04	0	0.00	15	29.84	29.40	-15	107	-13.91%
2019/08/20	0	0.00	20	29.33	29.40	-20	110	-18.03%
2019/08/15	20	29.25	0	0.00	29.15	20	112	17.82%
2019/08/14	5	28.60	0	0.00	28.85	5	110	4.52%
2019/08/02	2	31.20	0	0.00	30.90	2	106	1.89%
2019/07/26	1	31.65	0	0.00	31.80	1	108	0.92%
2019/07/23	0	0.00	5	31.85	32.30	-5	113	-4.42%
2019/07/19	18	32.48	0	0.00	32.60	18	112	15.95%
2019/07/11	0	0.00	1	32.15	32.15	-1	112	-0.89%
2019/07/02	0	0.00	1	32.30	32.25	-1	131	-0.76%
2019/06/27	3	32.20	0	0.00	32.30	3	139	2.16%
2019/05/17	1	32.40	0	0.00	32.00	1	232	0.43%
2019/04/17	0	0.00	1	35.55	35.55	-1	234	-0.43%
2019/04/10	0	0.00	2	36.30	36.20	-2	235	-0.85%
2019/04/09	1	36.20	0	0.00	36.00	1	232	0.43%
2019/03/27	0	0.00	9	35.61	35.50	-9	226	-3.97%
2019/03/26	9	35.58	0	0.00	35.75	9	228	3.94%
2019/03/18	1	35.20	3	35.30	35.40	-2	233	-0.86%
2019/03/14	0	0.00	4	36.13	36.10	-4	229	-1.74%
2019/03/13	1	36.40	0	0.00	36.15	1	236	0.42%
2019/03/12	4	36.64	0	0.00	36.55	4	253	1.58%
2019/03/08	1	36.70	0	0.00	36.75	1	267	0.37%
2019/03/07	1	37.80	0	0.00	37.15	1	277	0.36%
2019/03/06	0	0.00	12	38.46	38.30	-12	267	-4.48%
2019/03/05	2	36.15	14	35.91	36.15	-12	238	-5.03%
2019/03/04	0	0.00	9	35.50	35.35	-9	235	-3.82%
2019/02/27	0	0.00	1	35.55	35.55	-1	235	-0.42%
2019/02/20	0	0.00	18	35.73	35.60	-18	248	-7.23%
2018/12/25	2	35.40	0	0.00	35.00	2	480	0.42%
2018/12/24	1	35.60	0	0.00	35.80	1	479	0.21%
2018/12/22	2	35.60	0	0.00	35.75	2	484	0.41%
2018/12/18	0	0.00	5	36.95	36.90	-5	479	-1.04%
2018/12/14	1	36.75	0	0.00	36.70	1	481	0.21%
2018/12/12	1	37.00	0	0.00	37.10	1	480	0.21%
2018/12/07	2	37.40	2	37.45	37.35	0	493	0.00%
2018/12/06	0	0.00	7	38.45	37.40	-7	513	-1.36%
2018/12/05	0	0.00	4	38.45	38.50	-4	510	-0.78%
2018/12/04	0	0.00	4	38.18	37.10	-4	496	-0.81%
2018/12/03	47	39.32	2	37.88	37.70	45	498	9.03%
2018/11/28	0	0.00	3	36.60	36.50	-3	471	-0.64%
2018/11/23	3	36.13	0	0.00	36.00	3	467	0.64%
2018/11/05	0	0.00	1	36.65	36.75	-1	447	-0.22%
2018/10/15	0	0.00	2	37.40	36.55	-2	404	-0.49%
2018/10/12	1	34.45	0	0.00	34.60	1	395	0.25%
2018/10/08	0	0.00	6	40.10	40.45	-6	349	-1.72%
2018/10/05	0.3	38.45	0	0.00	38.45	0.3	320	0.08%
2018/10/04	0.2	38.60	0	0.00	38.60	0.2	298	0.08%
2018/10/03	0.5	38.85	0	0.00	38.85	0.5	264	0.19%
2018/09/12	0	0.00	1	36.50	36.55	-1	287	-0.35%
2018/09/07	0	0.00	2	34.00	33.50	-2	259	-0.77%
2018/06/22	0	0.00	5	37.86	38.50	-5	959	-0.52%
2018/06/21	3	34.17	0	0.00	35.60	3	923	0.32%
2018/06/04	2	34.10	0	0.00	33.60	2	973	0.21%
2018/06/01	0	0.00	3	33.67	33.30	-3	972	-0.31%
2018/05/17	0	0.00	2	33.85	33.90	-2	1,008	-0.20%
2018/05/11	0	0.00	4	34.79	34.60	-4	1,048	-0.38%
2018/05/04	0	0.00	2	35.45	35.35	-2	1,101	-0.18%
2018/04/25	6	41.50	0	0.00	40.80	6	1,012	0.59%
2018/04/24	0	0.00	9	42.06	43.00	-9	992	-0.91%
2018/04/23	3	41.95	0	0.00	41.60	3	967	0.31%
2018/04/20	1	40.15	0	0.00	40.20	1	951	0.11%
2018/04/19	7	41.36	9	41.18	41.20	-2	951	-0.21%
2018/04/18	6	39.86	3	40.00	39.45	3	920	0.33%
2018/04/17	0	0.00	8	41.46	41.00	-8	882	-0.91%