合一 (4743)-中國信託-高雄券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/19	23.3	149.16	1.5	146.17	145.50	21.8	2,196	0.99%
2024/04/18	4	156.13	14.2	157.40	157.00	-10.2	2,122	-0.48%
2024/04/17	8.2	159.92	4.1	157.55	158.00	4.1	2,098	0.19%
2024/04/16	4.1	160.93	5.1	160.52	159.00	-1	2,084	-0.05%
2024/04/15	0.1	166.50	5	165.50	166.00	-4.9	2,027	-0.24%
2024/04/12	2	174.50	6	173.17	172.00	-4	1,995	-0.20%
2024/04/11	0	0.00	5.1	176.49	175.50	-5.1	1,988	-0.26%
2024/04/10	5.6	175.29	5	175.00	175.00	0.6	2,051	0.03%
2024/04/09	2	174.75	5	176.00	173.50	-3	2,053	-0.15%
2024/04/08	0	0.00	9	172.78	174.00	-9	2,046	-0.44%
2024/04/03	7	171.93	6	171.42	172.00	1	2,026	0.05%
2024/04/02	10	172.75	9	172.89	172.50	1	2,041	0.05%
2024/04/01	10	178.10	14	173.86	172.50	-4	2,083	-0.19%
2024/03/29	5	174.30	8	174.19	175.50	-3	2,047	-0.15%
2024/03/28	5.1	175.07	7	174.36	174.00	-1.9	2,049	-0.09%
2024/03/27	10	173.70	7.5	174.64	174.00	2.5	2,041	0.12%
2024/03/26	10.1	174.43	7	172.50	171.00	3.1	2,022	0.15%
2024/03/25	5	173.50	6.1	174.58	173.00	-1.1	2,009	-0.05%
2024/03/22	0.3	173.00	5	173.00	172.50	-4.7	2,007	-0.23%
2024/03/21	1	173.50	0	0.00	172.50	1	2,006	0.05%
2024/03/20	5	167.50	7	167.79	167.00	-2	2,021	-0.10%
2024/03/19	8	166.31	27	164.94	165.00	-19	2,029	-0.94%
2024/03/18	6	168.58	6	166.25	165.00	0	2,039	0.00%
2024/03/15	5.1	168.32	5	168.00	168.00	0.1	2,045	0.00%
2024/03/14	7	170.29	5	169.80	168.00	2	2,049	0.10%
2024/03/13	4.2	167.14	8.5	170.82	167.00	-4.4	2,040	-0.21%
2024/03/12	0	0.00	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	1	171.00	1	172.50	170.50	0	2,075	0.00%
2024/03/08	25	177.30	9.1	178.46	171.00	15.9	2,127	0.75%
2024/03/07	57.3	181.18	20.3	176.45	184.00	37	2,013	1.84%
2024/03/06	7.1	167.72	1	167.50	167.50	6.1	1,906	0.32%
2024/03/05	1	170.50	0.7	169.50	168.50	0.3	1,922	0.02%
2024/03/04	5	170.90	1	171.00	171.00	4	1,918	0.21%
2024/03/01	3	175.17	2	173.50	174.00	1	1,908	0.05%
2024/02/29	1	175.50	8	176.75	176.50	-7	1,955	-0.36%
2024/02/27	3	177.50	1	177.00	177.00	2	1,975	0.10%
2024/02/26	0	0.00	11.5	179.96	181.00	-11.5	1,996	-0.58%
2024/02/23	2.6	176.73	0	0.00	176.50	2.6	2,029	0.13%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	0.3	179.00	12	181.04	177.00	-11.7	2,111	-0.55%
2024/02/20	1	178.00	1	177.00	178.00	0	2,187	0.00%
2024/02/19	0	0.00	0.1	178.00	178.00	-0.1	2,289	0.00%
2024/02/16	5.2	176.80	1	176.50	177.00	4.2	2,342	0.18%
2024/02/15	0	0.00	8	173.00	173.00	-8	2,486	-0.32%
2024/02/05	0.1	173.00	1	172.50	172.50	-0.9	2,681	-0.03%
2024/02/02	1	175.50	2	175.00	174.00	-1	3,394	-0.03%
2024/02/01	0	0.00	1	172.50	173.00	-1	3,628	-0.03%
2024/01/31	0	0.00	1	172.50	173.00	-1	4,077	-0.02%
2024/01/30	2.4	174.63	1	173.50	172.50	1.4	4,184	0.03%
2024/01/29	1	174.50	0	0.00	175.50	1	4,197	0.02%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	4	174.25	7	174.00	174.00	-3	4,249	-0.07%
2024/01/24	3	177.33	0	0.00	176.50	3	4,272	0.07%
2024/01/23	0	0.00	3	178.17	179.50	-3	4,318	-0.07%
2024/01/22	7	179.93	7	180.29	179.50	0	4,396	0.00%
2024/01/19	6	174.58	1	174.00	175.50	5	4,512	0.11%
2024/01/18	4	171.50	3	172.67	172.50	1	4,585	0.02%
2024/01/17	3.3	174.77	4	173.13	172.50	-0.7	4,637	-0.02%
2024/01/16	18.2	178.23	0	0.00	177.50	18.2	4,672	0.39%
2024/01/15	3	181.17	4	181.13	182.50	-1	4,718	-0.02%
2024/01/12	6.2	181.29	2	181.75	180.00	4.2	4,792	0.09%
2024/01/10	3	181.50	1	181.50	183.50	2	4,917	0.04%
2024/01/09	5	182.10	2	181.50	182.00	3	4,919	0.06%
2024/01/08	2.2	183.86	0	0.00	183.50	2.2	4,950	0.04%
2024/01/05	1.3	184.20	6	184.83	184.50	-4.8	4,950	-0.10%
2024/01/04	13.2	185.73	2	184.25	183.00	11.2	4,935	0.23%
2024/01/02	0	0.00	8	193.44	193.50	-8	4,860	-0.16%
2023/12/29	0	0.00	2.2	193.77	194.50	-2.2	4,868	-0.05%
2023/12/28	1	192.50	6	193.50	192.50	-5	4,892	-0.10%
2023/12/27	8	200.06	6	198.33	196.50	2	4,874	0.04%
2023/12/26	1.2	195.17	1.1	196.32	197.00	0.1	4,828	0.00%
2023/12/25	0	0.00	1	196.00	192.50	-1	4,823	-0.02%
2023/12/22	1	194.50	1	193.00	194.50	0	4,819	0.00%
2023/12/21	2	191.75	4	191.25	192.50	-2	4,830	-0.04%
2023/12/19	2	191.00	0	0.00	191.50	2	4,825	0.04%
2023/12/18	2	195.00	9	194.11	193.50	-7	4,828	-0.14%
2023/12/15	5.1	193.44	8	196.13	196.50	-3	4,818	-0.06%
2023/12/14	1	195.00	0	0.00	193.00	1	4,797	0.02%
2023/12/13	2.1	194.90	0.1	192.50	191.00	2	4,784	0.04%
2023/12/12	1.2	193.59	3	194.00	194.50	-1.9	4,793	-0.04%
2023/12/11	4.1	191.27	0.1	192.50	191.00	4	4,781	0.08%
2023/12/08	1.1	193.50	12	193.17	193.50	-10.9	4,776	-0.23%
2023/12/07	2	195.25	14.3	195.61	193.50	-12.3	4,768	-0.26%
2023/12/06	6.1	195.43	12	194.92	195.50	-5.9	4,769	-0.12%
2023/12/05	6.5	200.52	0.4	199.50	198.00	6.1	4,730	0.13%
2023/12/04	1	205.00	7.2	206.94	205.00	-6.2	4,664	-0.13%
2023/12/01	1	205.62	4	207.75	205.00	-3	4,661	-0.06%
2023/11/30	2	205.25	3.1	207.03	205.00	-1.1	4,703	-0.02%
2023/11/29	2.1	206.26	3	207.50	208.00	-0.9	4,676	-0.02%
2023/11/28	0	0.00	2	204.50	204.00	-2	4,681	-0.04%
2023/11/27	6	207.33	35	207.99	204.00	-29	4,723	-0.61%
2023/11/24	1	202.50	8	205.69	205.00	-7	4,718	-0.15%
2023/11/22	2.1	205.33	2.1	209.27	204.50	0	4,667	0.00%
2023/11/21	4.1	206.41	10	203.75	205.50	-5.9	4,608	-0.13%
2023/11/17	3.1	206.34	6	206.58	206.50	-3	4,525	-0.07%
2023/11/16	7.3	216.27	4	219.00	211.50	3.3	4,449	0.07%
2023/11/15	2.2	214.44	5.2	214.52	214.00	-3	4,358	-0.07%
2023/11/14	21.1	213.56	11	211.73	211.50	10.1	4,298	0.23%
2023/11/13	10	220.40	12	220.08	218.00	-2	4,157	-0.05%
2023/11/10	85.6	240.35	40.6	231.64	220.50	45	3,987	1.13%
2023/11/09	27	228.11	40.2	229.08	230.50	-13.2	3,300	-0.40%
2023/11/08	51.1	223.58	29.7	225.66	226.50	21.4	3,149	0.68%
2023/11/07	1	211.50	26.3	216.76	217.50	-25.3	2,710	-0.93%
2023/11/06	1	198.00	0.1	193.50	198.00	0.9	2,615	0.03%
2023/11/03	2	195.00	11	193.14	193.00	-9	2,610	-0.34%
2023/11/02	4	193.25	2	192.50	192.00	2	2,602	0.08%
2023/11/01	2	197.25	5.8	196.90	195.50	-3.8	2,578	-0.15%
2023/10/31	7.1	198.19	11.1	199.39	196.00	-4	2,560	-0.16%
2023/10/30	26	197.98	15	199.23	198.00	11	2,538	0.43%
2023/10/27	31	201.74	16.1	200.83	203.50	14.9	2,469	0.60%
2023/10/26	28	195.98	11.3	195.57	197.00	16.8	2,330	0.72%
2023/10/25	19.5	194.52	13.3	195.15	194.50	6.2	2,262	0.27%
2023/10/24	14.5	190.75	6	189.83	189.50	8.5	2,193	0.39%
2023/10/23	7	189.43	17.1	191.06	189.00	-10.1	2,128	-0.47%
2023/10/20	11	184.50	4.1	184.30	183.50	6.9	2,068	0.33%
2023/10/19	33	188.82	17	187.56	190.50	16	1,999	0.80%
2023/10/18	1	181.50	1	177.00	175.00	0	1,914	0.00%
2023/10/17	6	180.00	2	180.25	180.00	4	1,942	0.21%
2023/10/16	27	180.06	11	180.14	181.50	16	1,970	0.81%
2023/10/11	1	178.00	5	176.00	176.50	-4	2,082	-0.19%
2023/10/05	2	175.00	1	173.00	174.00	1	2,162	0.05%
2023/10/04	10.1	168.80	2	169.00	168.50	8.1	2,161	0.37%
2023/10/03	2	174.00	1	174.50	172.00	1	2,159	0.05%
2023/09/28	2	173.50	2.1	175.82	174.50	-0.1	2,192	0.00%
2023/09/27	1	176.50	1	176.50	177.00	0	2,192	0.00%
2023/09/26	3.1	175.16	0	0.00	173.50	3.1	2,207	0.14%
2023/09/25	0	0.00	0	180.50	178.50	0	2,234	0.00%
2023/09/20	0	0.00	1	180.50	179.50	-1	2,317	-0.04%
2023/09/19	1	182.50	10	181.50	181.00	-9	2,392	-0.38%
2023/09/18	2	185.50	1	185.00	185.00	1	2,399	0.04%
2023/09/15	0	0.00	1.1	186.00	186.00	-1.1	2,417	-0.04%
2023/09/14	3	182.33	0	0.00	183.00	3	2,393	0.13%
2023/09/13	0.1	179.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	3	179.33	0	0.00	180.50	3	2,467	0.12%
2023/09/11	1	178.00	10	178.50	179.00	-9	2,517	-0.36%
2023/09/08	2.2	176.54	1	178.50	179.00	1.2	2,525	0.05%
2023/09/07	2.2	178.31	4	177.75	177.50	-1.8	2,525	-0.07%
2023/09/06	3.1	178.85	4	182.25	179.00	-0.9	2,527	-0.04%
2023/09/05	6.1	189.37	3	185.50	181.50	3.1	2,517	0.12%
2023/08/31	25.3	201.65	3	201.17	198.50	22.3	2,460	0.91%
2023/08/30	11	193.45	5.1	197.11	198.00	5.9	2,432	0.24%
2023/08/29	0	0.00	1	187.00	188.00	-1	2,446	-0.04%
2023/08/28	2	182.50	2.2	182.03	182.50	-0.2	2,446	-0.01%
2023/08/25	0	0.00	3	181.67	181.50	-3	2,464	-0.12%
2023/08/23	0.2	182.00	0	0.00	182.00	0.2	2,485	0.01%
2023/08/22	1	189.00	0.1	186.00	183.50	0.9	2,514	0.04%
2023/08/18	1.2	184.00	0	0.00	184.00	1.2	2,517	0.05%
2023/08/17	2	185.50	0	0.00	186.50	2	2,536	0.08%
2023/08/16	0.1	182.00	2	186.75	186.50	-1.9	2,565	-0.07%
2023/08/15	1.5	180.00	6.5	180.55	181.00	-5	2,577	-0.19%
2023/08/14	20.1	175.65	16	174.00	175.50	4.1	2,569	0.16%
2023/08/11	1	186.50	8.1	184.88	184.50	-7.1	2,529	-0.28%
2023/08/10	1.2	184.00	1.3	184.40	183.50	-0.1	2,549	0.00%
2023/08/09	1	181.50	2.1	185.14	184.00	-1.1	2,603	-0.04%
2023/08/08	2.4	185.87	1.1	185.88	184.00	1.3	2,733	0.05%
2023/08/07	1.2	189.04	2	189.00	188.00	-0.8	2,748	-0.03%
2023/08/04	0	0.00	1.1	191.76	192.00	-1.1	2,751	-0.04%
2023/08/02	7.1	190.64	5	190.80	189.00	2.1	2,769	0.08%
2023/08/01	0	0.00	1.3	197.26	194.50	-1.3	2,774	-0.05%
2023/07/31	3.3	196.94	3.4	196.80	194.00	-0.2	2,788	-0.01%
2023/07/28	0	0.00	3	196.50	198.50	-3	2,811	-0.11%
2023/07/27	1	201.50	3.2	201.27	200.00	-2.2	2,815	-0.08%
2023/07/26	3	202.17	6	201.00	200.50	-3	2,866	-0.10%
2023/07/25	1	203.00	2	207.50	206.50	-1	2,920	-0.03%
2023/07/24	0	0.00	1	206.50	203.50	-1	2,952	-0.03%
2023/07/21	5	209.90	3	210.00	205.00	2	3,004	0.07%
2023/07/20	4.1	208.49	4	209.63	211.00	0.1	3,059	0.00%
2023/07/19	2	206.75	3	206.83	208.00	-1	3,080	-0.03%
2023/07/18	6	206.00	2	208.00	202.50	4	3,198	0.13%
2023/07/17	5.1	208.74	9	210.83	210.00	-3.9	3,305	-0.12%
2023/07/14	6	194.33	3.2	197.69	198.00	2.8	3,325	0.08%
2023/07/13	7.2	197.76	7.8	197.38	192.50	-0.6	3,351	-0.02%
2023/07/12	4.1	202.75	8	202.00	202.00	-3.9	3,306	-0.12%
2023/07/11	1	208.00	2	206.00	205.50	-1	3,376	-0.03%
2023/07/10	3	208.67	0	0.00	208.00	3	3,550	0.08%
2023/07/07	0.7	206.14	0	0.00	205.00	0.7	3,550	0.02%
2023/07/06	4	209.25	10	208.50	206.00	-6	3,553	-0.17%
2023/07/05	1	213.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	5	211.70	4	212.25	210.00	1	3,591	0.03%
2023/07/03	5.3	210.47	5	210.80	212.00	0.3	3,680	0.01%
2023/06/30	4	216.00	6	217.17	216.00	-2	3,717	-0.05%
2023/06/29	10.1	221.65	33	222.77	220.00	-22.9	3,780	-0.61%
2023/06/28	3	220.00	1	218.00	219.50	2	3,832	0.05%
2023/06/27	11.1	216.94	39	219.58	220.00	-27.9	3,894	-0.72%
2023/06/26	0	0.00	3	209.33	209.50	-3	3,882	-0.08%
2023/06/21	2.1	212.62	3	210.17	210.00	-0.9	3,958	-0.02%
2023/06/20	1	216.00	1	215.50	215.50	0	4,064	0.00%
2023/06/19	5	216.50	1	219.00	216.00	4	4,100	0.10%
2023/06/16	22	214.00	5	211.90	216.00	17	4,113	0.41%
2023/06/15	6.2	231.11	20	231.15	230.50	-13.8	4,089	-0.34%
2023/06/14	8	238.69	8	242.94	236.50	0	4,092	0.00%
2023/06/13	9	242.00	2	240.00	240.00	7	4,160	0.17%
2023/06/12	3	240.33	20	239.00	241.00	-17	4,192	-0.41%
2023/06/09	5	236.90	2	238.50	239.00	3	4,250	0.07%
2023/06/08	2	237.00	6.1	234.75	233.50	-4.1	4,314	-0.10%
2023/06/07	12	241.04	5	240.80	240.00	7	4,362	0.16%
2023/06/06	2	238.50	3	238.67	239.50	-1	4,371	-0.02%
2023/06/05	18	240.00	2	237.25	236.00	16	4,402	0.36%
2023/06/02	13	238.35	5	236.30	239.50	8	4,415	0.18%
2023/06/01	11	228.77	3.1	230.00	228.00	7.9	4,446	0.18%
2023/05/31	1	224.00	5.9	228.00	230.50	-4.9	4,504	-0.11%
2023/05/30	1	227.00	2	224.25	223.00	-1	4,564	-0.02%
2023/05/29	1	223.50	1.2	223.79	224.50	-0.2	4,590	-0.01%
2023/05/26	9.3	221.69	0	0.00	220.50	9.3	4,667	0.20%
2023/05/25	4.1	226.48	0	0.00	225.00	4.1	4,705	0.09%
2023/05/24	3	227.50	4.7	227.61	228.50	-1.7	4,820	-0.04%
2023/05/23	5	232.00	2.1	231.31	232.00	2.9	4,877	0.06%
2023/05/22	17	229.74	14	229.43	228.50	3	5,161	0.06%
2023/05/19	14.1	224.18	11	224.64	223.50	3.1	5,168	0.06%
2023/05/18	7.1	227.57	6	229.83	227.00	1.1	5,181	0.02%
2023/05/17	16	230.19	20.4	230.29	229.00	-4.4	5,214	-0.08%
2023/05/16	3.1	225.68	3.2	225.72	226.00	-0.1	5,274	0.00%
2023/05/15	5.5	221.83	6	221.67	221.00	-0.5	5,360	-0.01%
2023/05/12	9.8	224.93	5.2	223.42	224.00	4.6	5,465	0.08%
2023/05/11	2.2	238.25	21	238.12	237.00	-18.8	5,589	-0.34%
2023/05/10	0	0.00	1	242.00	242.50	-1	5,879	-0.02%
2023/05/09	2	240.75	4	241.25	239.50	-2	6,013	-0.03%
2023/05/08	4	240.00	7	240.71	239.50	-3	6,142	-0.05%
2023/05/05	7.1	246.20	2	248.75	245.00	5.1	6,236	0.08%
2023/05/04	2	246.25	10	247.25	247.00	-8	6,290	-0.13%
2023/05/03	4	248.50	1.1	246.55	245.50	2.9	6,438	0.05%
2023/05/02	0	0.00	19	245.76	248.50	-19	6,613	-0.29%
2023/04/28	22.1	245.71	3	242.34	241.00	19.1	6,638	0.29%
2023/04/27	4.2	238.26	6	241.25	238.00	-1.8	6,675	-0.03%
2023/04/26	18	240.50	3.1	240.81	239.50	14.9	6,749	0.22%
2023/04/25	15.3	243.11	25	240.96	242.00	-9.7	6,763	-0.14%
2023/04/24	9.1	253.53	2	251.50	251.00	7.1	6,839	0.10%
2023/04/21	33.7	259.60	15.4	262.88	253.00	18.3	6,882	0.27%
2023/04/20	23	276.35	12	274.71	270.50	11	6,820	0.16%
2023/04/19	4	280.38	6.4	281.18	281.00	-2.4	6,745	-0.04%
2023/04/18	1	274.00	4.7	278.51	278.50	-3.7	6,702	-0.06%
2023/04/17	1	275.00	2.1	276.46	275.00	-1.1	6,722	-0.02%
2023/04/14	7	278.07	54	273.65	274.50	-47	6,774	-0.69%
2023/04/13	18	281.58	21.4	278.85	279.00	-3.4	6,768	-0.05%
2023/04/12	0	0.00	15	270.37	270.00	-15	6,699	-0.22%
2023/04/11	3	267.50	11	267.00	267.00	-8	6,935	-0.12%
2023/04/10	5.2	268.58	0	0.00	267.50	5.2	7,068	0.07%
2023/04/07	5	271.00	4.5	272.11	272.50	0.5	7,142	0.01%
2023/04/06	3	270.17	8.1	271.50	271.50	-5.1	7,293	-0.07%
2023/03/31	9	271.83	9.1	272.17	267.00	-0.1	7,420	0.00%
2023/03/30	13	270.38	11	269.59	270.50	2	7,521	0.03%
2023/03/29	5	266.40	13.1	267.51	270.50	-8.1	7,523	-0.11%
2023/03/28	13	262.96	6	265.25	261.50	7	7,530	0.09%
2023/03/27	5	269.30	13	269.58	269.00	-8	7,510	-0.11%
2023/03/24	18	267.39	9.1	267.78	269.00	8.9	7,561	0.12%
2023/03/23	6.1	264.18	16.2	266.47	261.50	-10.1	7,602	-0.13%
2023/03/22	0	0.00	6.1	259.18	260.50	-6.1	7,652	-0.08%
2023/03/21	3	255.50	2	259.00	254.50	1	7,735	0.01%
2023/03/20	1	251.50	3.1	254.17	254.50	-2.1	7,799	-0.03%
2023/03/17	4	251.88	11	253.68	254.00	-7	7,964	-0.09%
2023/03/16	19	254.55	7	254.36	250.50	12	8,051	0.15%
2023/03/15	5	259.30	7	259.71	260.00	-2	8,245	-0.02%
2023/03/14	16	256.41	7	260.29	253.50	9	8,611	0.10%
2023/03/13	4	251.38	12	251.71	256.50	-8	8,663	-0.09%
2023/03/10	12.4	259.50	2	257.50	258.50	10.4	8,801	0.12%
2023/03/09	3.1	264.17	2	264.75	264.00	1.1	8,933	0.01%
2023/03/08	4.2	267.36	4	265.63	264.00	0.2	9,027	0.00%
2023/03/07	10	269.80	2	269.00	267.00	8	9,226	0.09%
2023/03/06	37	266.32	11	267.64	269.50	26	9,523	0.27%
2023/03/03	35	267.78	13	269.12	267.00	22	9,807	0.22%
2023/03/02	2	267.00	4	268.75	270.50	-2	10,128	-0.02%
2023/03/01	0.3	265.00	1	263.00	261.00	-0.7	10,406	-0.01%
2023/02/24	18	261.53	6	261.79	262.00	12	10,537	0.11%
2023/02/23	8.3	266.52	6	266.25	266.50	2.3	10,644	0.02%
2023/02/22	20.5	269.16	17	267.97	266.00	3.5	10,847	0.03%
2023/02/21	9	278.33	10	277.00	276.00	-1	10,908	-0.01%
2023/02/20	31.5	290.88	30.3	288.27	280.00	1.2	10,971	0.01%
2023/02/17	6.2	276.75	2	276.50	275.50	4.2	10,752	0.04%
2023/02/16	3	276.33	10	277.70	276.00	-7	10,823	-0.06%
2023/02/15	3	270.83	7	273.07	271.50	-4	11,086	-0.04%
2023/02/14	28	273.93	52	275.08	271.00	-24	11,150	-0.22%
2023/02/13	23	284.07	17	281.88	278.00	6	11,115	0.05%
2023/02/10	12	285.00	25.2	287.86	290.00	-13.2	11,131	-0.12%
2023/02/09	36	285.82	23	288.17	284.00	13	11,049	0.12%
2023/02/08	21.3	287.04	28.3	287.70	288.00	-7	10,875	-0.06%
2023/02/07	11	270.91	10	271.00	273.00	1	10,684	0.01%
2023/02/06	3	270.17	12.2	269.88	265.00	-9.2	10,695	-0.09%
2023/02/03	7	266.07	5	266.40	263.00	2	10,683	0.02%
2023/02/02	2	264.00	5	264.90	264.50	-3	10,651	-0.03%
2023/02/01	17	267.15	20.5	262.38	260.50	-3.5	10,761	-0.03%
2023/01/31	13	258.85	25.6	264.66	269.00	-12.6	10,777	-0.12%
2023/01/30	1	248.50	2.1	247.52	250.50	-1.1	10,740	-0.01%
2023/01/17	2	244.25	5	242.40	244.50	-3	10,783	-0.03%
2023/01/16	5.1	235.07	14.2	236.94	241.00	-9.1	10,750	-0.08%
2023/01/13	1.3	227.62	2	229.75	232.00	-0.7	10,720	-0.01%
2023/01/12	26.3	228.85	14.8	229.81	226.50	11.5	10,813	0.11%
2023/01/11	7	239.56	6	241.83	237.00	1	10,723	0.01%
2023/01/10	24	239.00	1	241.50	238.00	23	10,760	0.21%
2023/01/09	2	246.00	6	245.00	245.00	-4	10,832	-0.04%
2023/01/06	5.3	240.50	0	0.00	241.50	5.3	10,935	0.05%
2023/01/05	6.1	242.83	6	246.33	240.00	0	11,118	0.00%
2023/01/04	6	241.59	2	244.50	240.00	4	11,199	0.04%
2023/01/03	4	244.63	2	243.50	244.50	2	11,324	0.02%
2022/12/30	19.1	248.41	29	247.95	245.50	-9.9	11,476	-0.09%
2022/12/29	19	246.05	7.5	244.60	243.00	11.5	11,646	0.10%
2022/12/28	16	264.28	12	260.75	257.00	4	11,562	0.03%
2022/12/27	14	257.93	17	259.18	264.50	-3	11,544	-0.03%
2022/12/26	18.5	263.14	13	261.54	258.00	5.5	11,625	0.05%
2022/12/23	10	260.15	13	259.96	259.50	-3	11,716	-0.03%
2022/12/22	5	252.40	12.1	257.58	262.50	-7.1	11,692	-0.06%
2022/12/21	7	243.57	1	244.00	239.00	6	11,701	0.05%
2022/12/20	3.1	241.06	3	241.67	236.50	0.1	11,919	0.00%
2022/12/19	11	242.68	11	242.45	241.50	0	12,043	0.00%
2022/12/16	15	245.33	15	245.53	243.00	0	12,263	0.00%
2022/12/15	11	251.27	13.1	249.46	247.00	-2.1	12,360	-0.02%
2022/12/14	11	252.46	15.1	253.45	259.00	-4.1	12,351	-0.03%
2022/12/13	38.2	260.70	9	259.89	253.50	29.2	12,268	0.24%
2022/12/12	6	257.25	11	257.32	257.00	-5	12,371	-0.04%
2022/12/09	8.1	262.43	5	262.10	260.00	3.1	12,416	0.02%
2022/12/08	9.1	269.34	14	268.75	267.00	-4.9	12,636	-0.04%
2022/12/07	33.4	278.58	24	277.65	275.00	9.4	12,518	0.07%
2022/12/06	42.2	296.63	35	288.81	279.00	7.2	12,241	0.06%
2022/12/05	11	295.23	11.1	295.37	297.00	-0.1	11,852	0.00%
2022/12/02	9.1	296.69	16.3	298.69	294.50	-7.2	11,746	-0.06%
2022/12/01	11.1	293.00	12.1	292.84	291.50	-1	11,544	-0.01%
2022/11/30	11	289.00	6	287.33	286.00	5	11,421	0.04%
2022/11/29	28	292.43	17.4	287.47	287.00	10.7	11,327	0.09%
2022/11/28	20.2	293.57	28.6	294.14	295.00	-8.4	11,112	-0.08%
2022/11/25	26	293.83	35	291.74	281.00	-9	10,804	-0.08%
2022/11/24	39.2	290.12	28	286.23	290.00	11.2	10,449	0.11%
2022/11/23	6	277.92	16.3	282.32	289.50	-10.3	10,134	-0.10%
2022/11/22	17.2	268.95	25	265.48	263.50	-7.9	9,856	-0.08%
2022/11/21	15	274.77	12.3	274.36	272.00	2.8	9,850	0.03%
2022/11/18	15	266.70	23.1	269.52	275.00	-8.1	10,149	-0.08%
2022/11/17	16	261.13	15	260.77	259.00	1	10,200	0.01%
2022/11/16	16	254.22	13	255.88	256.50	3	10,018	0.03%
2022/11/15	11	250.86	24.1	250.51	249.50	-13.1	9,875	-0.13%
2022/11/14	23.1	248.83	20	251.53	250.00	3.1	9,882	0.03%
2022/11/11	32	253.28	49	258.56	252.50	-17	9,777	-0.17%
2022/11/10	13	248.77	12	246.71	243.00	1	9,480	0.01%
2022/11/09	13	244.50	10	243.40	243.50	3	9,408	0.03%
2022/11/08	17	251.03	30	252.55	243.00	-13	9,350	-0.14%
2022/11/07	32	247.28	18	247.89	246.00	14	9,252	0.15%
2022/11/04	19.3	248.77	20	247.75	247.50	-0.8	9,160	-0.01%
2022/11/03	18	242.86	15.2	244.42	246.00	2.8	9,077	0.03%
2022/11/02	33	242.36	25	242.04	242.00	8	8,948	0.09%
2022/11/01	23	238.39	17	237.38	239.50	6	8,813	0.07%
2022/10/31	12	227.21	10.1	229.81	228.00	1.9	8,684	0.02%
2022/10/28	20	229.28	11	226.91	223.50	9	8,605	0.10%
2022/10/27	15	219.57	33	224.03	232.00	-18	8,456	-0.21%
2022/10/26	23.1	210.26	13.1	208.29	211.00	10.1	8,310	0.12%
2022/10/25	21.2	212.51	17	213.00	210.50	4.2	8,172	0.05%
2022/10/24	5.1	219.37	5	216.60	216.00	0.1	8,071	0.00%
2022/10/21	5	221.50	53	218.29	215.00	-48	8,033	-0.60%
2022/10/20	27	223.35	13	224.69	227.50	14	7,981	0.18%
2022/10/19	4	236.25	4.1	232.52	231.50	-0.1	7,930	0.00%
2022/10/18	57.1	243.20	8	237.06	235.00	49.1	8,021	0.61%
2022/10/17	16.2	232.56	14	236.54	239.00	2.2	7,948	0.03%
2022/10/14	9	242.94	17	245.82	243.50	-8	7,828	-0.10%
2022/10/13	13.1	241.66	58	239.84	234.50	-45	7,680	-0.59%
2022/10/12	17	247.44	13.1	249.99	252.00	3.9	7,490	0.05%
2022/10/11	17	252.71	15	253.63	244.50	2	7,338	0.03%
2022/10/07	14	262.71	12	261.67	257.00	2	7,142	0.03%
2022/10/06	21	256.00	19.1	256.40	259.50	1.9	6,921	0.03%
2022/10/05	9	244.72	15.5	245.29	245.50	-6.5	6,664	-0.10%
2022/10/04	4	240.00	12.3	238.28	240.00	-8.3	6,523	-0.13%
2022/10/03	18.1	243.17	32	236.63	233.50	-13.9	6,429	-0.22%
2022/09/30	17	244.06	15	247.97	252.50	2	6,262	0.03%
2022/09/29	30	244.58	9	243.99	248.50	21	6,058	0.35%
2022/09/28	10.3	234.15	34.5	228.74	226.00	-24.2	6,101	-0.40%
2022/09/27	19.8	239.27	11	238.45	242.50	8.8	5,982	0.15%
2022/09/26	29.1	252.80	20	251.88	245.50	9.1	5,789	0.16%
2022/09/23	22	262.75	25.3	265.35	267.00	-3.3	5,652	-0.06%
2022/09/22	16	257.63	27.2	259.29	259.50	-11.2	5,536	-0.20%
2022/09/21	23.2	255.38	9	253.39	256.00	14.2	5,413	0.26%
2022/09/20	21	259.19	24	260.73	260.00	-3	5,457	-0.06%
2022/09/19	38.1	263.31	36.1	260.35	260.50	2	5,550	0.04%
2022/09/16	23.5	272.73	14.1	272.91	271.50	9.4	5,538	0.17%
2022/09/15	77	288.95	29.7	281.21	272.50	47.3	5,476	0.86%
2022/09/14	10.1	288.67	1	294.50	293.50	9.1	5,213	0.17%
2022/09/13	3.1	287.10	2	288.50	285.00	1.1	5,377	0.02%
2022/09/12	1	283.50	1.1	283.54	291.50	-0.1	5,613	0.00%
2022/09/08	2	282.25	2	283.00	284.50	0	5,739	0.00%
2022/09/07	3	261.50	11.2	273.38	278.00	-8.2	5,901	-0.14%
2022/09/06	19.5	269.23	5.3	266.06	268.50	14.2	6,023	0.24%
2022/09/05	3.5	282.20	1	277.50	277.50	2.5	5,984	0.04%
2022/09/02	1.4	288.71	1	292.00	290.00	0.4	6,020	0.01%
2022/09/01	1	297.00	3.1	302.86	298.00	-2.1	6,041	-0.04%
2022/08/31	1	300.50	14.2	299.65	296.00	-13.2	6,113	-0.22%
2022/08/30	4.3	280.40	5.3	283.19	283.50	-1	6,091	-0.02%
2022/08/29	14.1	283.30	6.6	286.88	284.00	7.5	6,049	0.12%
2022/08/26	34.3	270.43	6.2	279.40	284.00	28.1	6,011	0.47%
2022/08/25	17.1	250.01	33	251.30	260.00	-15.9	5,879	-0.27%
2022/08/24	53	237.53	74.2	241.97	242.50	-21.2	5,411	-0.39%
2022/08/19	2	178.00	9	179.00	182.50	-7	5,540	-0.13%
2022/08/18	1	172.00	2	172.75	172.50	-1	5,483	-0.02%
2022/08/17	3.1	170.34	0	0.00	170.00	3.1	5,480	0.06%
2022/08/16	3	173.83	0	0.00	172.00	3	5,474	0.05%
2022/08/15	0.1	173.50	2	171.75	173.50	-1.9	5,445	-0.03%
2022/08/12	1.4	173.43	0	0.00	171.00	1.4	5,465	0.03%
2022/08/11	0	0.00	1	170.50	169.50	-1	5,443	-0.02%
2022/08/10	2	169.50	1	172.50	169.00	1	5,476	0.02%
2022/08/09	0	0.00	1	172.00	170.50	-1	5,486	-0.02%
2022/08/08	1	169.50	0	0.00	171.00	1	5,499	0.02%
2022/08/05	2	171.00	4	173.25	175.50	-2	5,508	-0.04%
2022/08/04	3.1	168.84	0	171.00	170.50	3.1	5,515	0.06%
2022/08/03	5	170.30	9	174.00	171.00	-4	5,501	-0.07%
2022/08/02	17	174.94	16	175.34	174.50	1	5,476	0.02%
2022/08/01	3	184.33	3	183.50	183.50	0	5,417	0.00%
2022/07/29	0	0.00	3	188.33	188.50	-3	5,399	-0.06%
2022/07/28	3	189.33	1	188.00	189.00	2	5,378	0.04%
2022/07/27	3	185.00	5.1	184.61	186.00	-2.1	5,356	-0.04%
2022/07/26	10	191.10	13.2	188.54	186.00	-3.2	5,374	-0.06%
2022/07/25	11.2	195.80	12.1	192.41	191.50	-0.9	5,264	-0.02%
2022/07/22	22	186.36	21	186.02	186.00	1	5,086	0.02%
2022/07/21	2	178.25	7	180.29	183.00	-5	5,044	-0.10%
2022/07/20	3	175.17	8	175.25	175.00	-5	5,017	-0.10%
2022/07/19	3	172.83	6	173.83	172.50	-3	5,040	-0.06%
2022/07/18	0	0.00	5	170.10	170.50	-5	5,130	-0.10%
2022/07/15	4	167.88	1	169.00	167.00	3	5,191	0.06%
2022/07/14	2	167.00	1	169.00	169.50	1	5,183	0.02%
2022/07/13	3	168.50	6	170.67	168.00	-3	5,179	-0.06%
2022/07/12	2	167.00	2	168.50	165.50	0	5,165	0.00%
2022/07/11	6	168.83	9	171.06	170.00	-3	5,144	-0.06%
2022/07/08	3	169.67	4	169.25	168.00	-1	5,123	-0.02%
2022/07/07	6	165.58	8	166.38	168.50	-2	5,106	-0.04%
2022/07/06	27.3	176.58	13	174.98	167.00	14.3	5,043	0.28%
2022/07/05	4	172.00	12	169.88	174.00	-8	4,805	-0.17%
2022/07/04	8.1	160.37	8	159.75	158.50	0.1	4,743	0.00%
2022/07/01	13	171.12	6	171.17	169.00	7	4,661	0.15%
2022/06/30	26	179.79	7	178.14	175.50	19	4,584	0.41%
2022/06/29	3.1	192.50	4	192.13	194.00	-0.9	4,421	-0.02%
2022/06/28	19.2	191.72	13	190.62	188.50	6.2	4,393	0.14%
2022/06/27	18.1	203.42	6.2	203.64	203.00	12	4,263	0.28%
2022/06/24	36	205.49	15.1	203.79	210.00	20.9	4,158	0.50%
2022/06/23	6.3	197.66	6.1	199.95	197.00	0.1	3,977	0.00%
2022/06/22	29	198.33	25.5	201.82	197.00	3.5	3,908	0.09%
2022/06/21	6	198.33	35	197.34	200.00	-29	3,759	-0.77%
2022/06/20	63	196.29	60.1	194.90	189.50	3	3,582	0.08%
2022/06/17	11	190.45	8	190.00	194.00	3	3,349	0.09%
2022/06/16	31	192.00	48	190.31	192.00	-17	3,257	-0.52%
2022/06/15	10.1	181.21	18.1	181.12	180.50	-8.1	3,170	-0.25%
2022/06/14	6	167.25	8	169.56	172.00	-2	3,083	-0.06%
2022/06/13	12.2	173.45	0	0.00	172.00	12.2	3,072	0.40%
2022/06/10	9	182.50	5	181.90	180.50	4	3,038	0.13%
2022/06/09	4	182.38	18	179.56	181.00	-14	3,000	-0.47%
2022/06/08	4.3	173.26	0	0.00	171.50	4.3	2,908	0.15%
2022/06/07	16	171.69	0	0.00	171.50	16	2,923	0.55%
2022/06/06	8.3	177.01	0	0.00	175.00	8.3	2,920	0.28%
2022/06/02	1	182.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	6	185.83	2	187.00	183.50	4	2,916	0.14%
2022/05/31	21	186.36	3.2	186.41	189.50	17.8	2,896	0.61%
2022/05/30	3.1	180.77	2	184.00	184.00	1.1	2,518	0.04%
2022/05/27	0	0.00	2	183.25	184.00	-2	2,481	-0.08%
2022/05/26	4	180.75	4	183.50	181.00	0	2,461	0.00%
2022/05/25	9	176.56	8	177.50	177.50	1	2,439	0.04%
2022/05/24	5	179.10	5	178.50	176.50	0	2,455	0.00%
2022/05/23	0	0.00	2	181.50	180.00	-2	2,449	-0.08%
2022/05/20	1	179.50	1	180.50	180.50	0	2,465	0.00%
2022/05/19	5	177.60	0	0.00	177.50	5	2,435	0.21%
2022/05/18	4.3	180.92	0	0.00	181.50	4.3	2,433	0.18%
2022/05/17	4	181.00	0	0.00	180.00	4	2,431	0.16%
2022/05/16	5	187.00	3	189.50	184.50	2	2,447	0.08%
2022/05/13	6.1	187.33	2	189.25	185.00	4.1	2,439	0.17%
2022/05/12	2	189.75	1	191.50	187.00	1	2,418	0.04%
2022/05/11	0.9	188.00	0	0.00	187.00	0.9	2,398	0.04%
2022/05/10	3	184.00	2.2	186.24	186.00	0.8	2,394	0.03%
2022/05/09	1	192.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	5.1	195.24	3	195.50	195.50	2.1	2,409	0.09%
2022/05/05	4	200.88	1	204.00	199.00	3	2,415	0.12%
2022/05/04	4.3	201.60	4.1	203.42	201.50	0.2	2,433	0.01%
2022/05/03	3	201.17	6	206.25	200.50	-3	2,428	-0.12%
2022/04/29	0.2	196.50	0.2	196.00	194.50	0.1	2,379	0.00%
2022/04/28	0.1	194.00	2	195.00	196.00	-1.9	2,374	-0.08%
2022/04/27	2	192.25	16	191.28	196.00	-14	2,378	-0.59%
2022/04/26	5.4	196.74	0.1	199.50	196.50	5.3	2,361	0.23%
2022/04/25	14.2	202.05	6	208.58	199.00	8.2	2,342	0.35%
2022/04/22	10.2	214.00	7	212.43	207.50	3.2	2,314	0.14%
2022/04/21	2	204.00	10.1	206.49	216.50	-8.1	2,211	-0.37%
2022/04/20	9	196.89	0	0.00	197.00	9	2,144	0.42%
2022/04/19	1.1	197.80	0	0.00	197.50	1.1	2,158	0.05%
2022/04/18	1	199.50	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0.1	200.34	1	199.00	198.50	-0.9	2,158	-0.04%
2022/04/14	3	202.83	4	203.50	200.50	-1	2,180	-0.05%
2022/04/13	3	200.50	0	0.00	201.00	3	2,187	0.14%
2022/04/12	2.1	201.01	0	0.00	200.50	2.1	2,175	0.09%
2022/04/11	4.2	201.64	4	202.50	201.00	0.2	2,163	0.01%
2022/04/07	4	209.50	3	209.00	208.50	1	2,188	0.05%
2022/04/06	2.1	207.27	0.2	207.94	210.00	1.9	2,174	0.09%
2022/04/01	4.1	211.94	1	212.35	211.00	3.1	2,181	0.14%
2022/03/31	24.3	221.43	5.6	213.50	214.50	18.7	2,174	0.86%
2022/03/30	7	231.57	1	228.00	228.00	6	2,120	0.28%
2022/03/29	1	233.50	17.1	234.91	233.50	-16.1	2,090	-0.77%
2022/03/28	1.1	223.19	2	227.00	223.00	-0.9	2,013	-0.04%
2022/03/25	3	225.00	0	0.00	223.00	3	2,011	0.15%
2022/03/24	0.1	227.50	2	230.00	226.00	-1.9	2,007	-0.09%
2022/03/23	2.1	227.36	2	230.00	227.00	0.1	2,052	0.00%
2022/03/22	0	0.00	5	228.90	229.50	-5	2,050	-0.24%
2022/03/21	17.1	233.67	4.1	235.18	226.50	13	2,063	0.63%
2022/03/18	2.2	222.61	6	227.45	228.50	-3.8	2,096	-0.18%
2022/03/17	3	217.50	7	213.84	220.50	-4	2,031	-0.20%
2022/03/16	3.3	200.20	3	202.17	200.50	0.3	2,034	0.01%
2022/03/15	5.2	203.54	1.2	208.17	200.50	4	2,025	0.20%
2022/03/14	1.2	208.61	0	0.00	209.50	1.2	2,071	0.06%
2022/03/11	2.3	211.04	0	0.00	211.00	2.3	2,078	0.11%
2022/03/10	1	217.50	1.3	216.96	216.00	-0.3	2,128	-0.01%
2022/03/09	3.7	213.86	10	218.00	212.00	-6.3	2,133	-0.30%
2022/03/08	14.2	216.04	2	216.75	214.50	12.2	2,144	0.57%
2022/03/07	6	228.17	5	225.50	224.50	1	2,176	0.05%
2022/03/04	4.1	242.36	0	0.00	241.00	4.1	2,213	0.19%
2022/03/03	2	248.25	0.7	254.00	247.00	1.3	2,353	0.05%
2022/03/02	0	0.00	1	250.50	252.50	-1	2,472	-0.04%
2022/03/01	1.3	251.20	1	250.00	251.50	0.3	2,671	0.01%
2022/02/25	1	248.00	7	247.36	247.50	-6	2,822	-0.21%
2022/02/24	8	244.81	0.3	243.00	241.50	7.7	2,928	0.26%
2022/02/23	1.4	254.78	1.3	255.94	258.00	0.1	2,994	0.00%
2022/02/22	2.1	256.46	0.4	263.00	253.50	1.7	3,072	0.05%
2022/02/21	1.5	259.33	1.3	259.31	259.50	0.2	3,182	0.01%
2022/02/18	0.4	258.00	4.5	258.34	259.00	-4.1	3,190	-0.13%
2022/02/17	5.3	254.89	3	258.17	255.50	2.3	3,189	0.07%
2022/02/16	2.2	257.90	5.3	253.67	259.00	-3.1	3,164	-0.10%
2022/02/15	0.1	244.50	0	0.00	242.50	0.1	3,162	0.00%
2022/02/14	0.2	244.76	1.1	242.18	243.00	-0.9	3,164	-0.03%
2022/02/11	1.1	249.82	0	0.00	245.50	1.1	3,165	0.03%
2022/02/10	3	251.50	1	254.51	251.00	2	3,173	0.06%
2022/02/09	3.1	256.97	1	254.57	255.00	2	3,201	0.06%
2022/02/08	6	252.26	5	254.50	258.00	1	3,217	0.03%
2022/02/07	1	235.87	2.4	242.10	246.00	-1.3	3,244	-0.04%
2022/01/26	0.4	235.94	14	234.32	239.00	-13.6	3,366	-0.40%
2022/01/25	5	229.00	0	0.00	229.50	5	3,372	0.15%
2022/01/24	9.1	230.46	8	233.88	237.00	1.1	3,368	0.03%
2022/01/21	3.1	243.55	0	0.00	239.50	3.1	3,372	0.09%
2022/01/20	2.4	246.01	2	250.00	245.50	0.4	3,411	0.01%
2022/01/18	1	249.00	0	0.00	248.00	1	3,445	0.03%
2022/01/17	3	244.00	10	248.55	251.50	-7	3,479	-0.20%
2022/01/14	7.1	245.35	0	0.00	243.50	7.1	3,475	0.20%
2022/01/13	1	254.50	4.2	256.07	255.00	-3.2	3,491	-0.09%
2022/01/12	7	253.86	3	254.83	253.50	4	3,535	0.11%
2022/01/11	5.3	261.51	1	258.50	258.50	4.3	3,684	0.12%
2022/01/07	2.2	261.55	3	264.33	265.00	-0.8	4,036	-0.02%
2022/01/06	6.3	268.97	1	272.00	267.00	5.2	4,106	0.13%
2022/01/05	2	276.25	3	280.17	275.50	-1	4,098	-0.02%
2022/01/04	2	277.75	0	0.00	277.00	2	4,171	0.05%
2022/01/03	7	279.93	2	280.75	278.00	5	4,169	0.12%
2021/12/30	3	286.83	1	289.00	287.50	2	4,172	0.05%
2021/12/29	1.2	288.73	2	289.75	287.00	-0.8	4,166	-0.02%
2021/12/28	2	286.25	10	288.40	287.50	-8	4,165	-0.19%
2021/12/27	5	281.20	1	284.97	280.50	4	4,155	0.10%
2021/12/24	7.1	290.29	1	293.50	287.00	6.1	4,150	0.15%
2021/12/23	2	287.03	3	292.83	291.00	-1	4,139	-0.02%
2021/12/21	4	281.63	3	283.33	287.00	1	4,126	0.02%
2021/12/20	2	286.75	0	0.00	284.00	2	4,100	0.05%
2021/12/17	5	291.50	6	299.92	291.50	-1	4,099	-0.02%
2021/12/16	2	287.75	1	289.00	288.50	1	4,111	0.02%
2021/12/15	3	289.33	1.1	287.91	288.50	1.9	4,132	0.05%
2021/12/14	21.3	292.27	4.3	289.53	285.00	17	4,111	0.41%
2021/12/13	5.3	303.12	11	307.00	301.50	-5.7	4,023	-0.14%
2021/12/10	5	301.10	4	303.88	302.00	1	4,003	0.02%
2021/12/09	13	299.54	4	303.00	297.50	9	3,954	0.23%
2021/12/08	5	302.40	21	309.05	300.50	-16	3,946	-0.41%
2021/12/07	3	294.50	1	295.50	295.00	2	3,877	0.05%
2021/12/06	7	297.93	3	304.83	296.50	4	3,858	0.10%
2021/12/03	0	0.00	3	292.33	291.00	-3	3,806	-0.08%
2021/12/02	3.1	290.55	2	291.25	289.50	1.1	3,796	0.03%
2021/12/01	3.3	289.70	1	297.50	289.00	2.3	3,773	0.06%
2021/11/30	18.1	285.70	19.2	279.79	297.50	-1.1	3,724	-0.03%
2021/11/29	11.3	282.66	3.2	285.34	275.50	8.1	3,654	0.22%
2021/11/26	9.4	307.99	10	307.80	306.00	-0.6	3,511	-0.02%
2021/11/25	37.2	320.05	26.4	307.64	298.00	10.8	3,390	0.32%
2021/11/24	10	310.00	18.6	314.94	326.50	-8.6	3,206	-0.27%
2021/11/23	28.5	308.92	26	300.33	297.00	2.5	3,159	0.08%
2021/11/22	6	299.50	13.3	300.29	299.50	-7.3	3,066	-0.24%
2021/11/19	20	283.43	22.2	280.00	283.00	-2.2	2,965	-0.07%
2021/11/18	10	274.55	18	274.33	282.50	-8	2,880	-0.28%
2021/11/17	0	0.00	1	257.00	257.00	-1	2,743	-0.04%
2021/11/16	1.1	253.95	0	0.00	252.00	1.1	2,732	0.04%
2021/11/15	1.2	257.25	6	255.92	256.00	-4.8	2,735	-0.18%
2021/11/12	3	249.33	3.1	253.39	256.50	-0.1	2,734	0.00%
2021/11/11	1	249.00	2	248.00	245.50	-1	2,711	-0.04%
2021/11/09	5	250.69	11.2	251.98	254.00	-6.2	2,700	-0.23%
2021/11/08	6	244.58	4.3	246.69	244.50	1.7	2,702	0.06%
2021/11/05	4	240.88	2	246.50	241.00	2	2,675	0.07%
2021/11/04	9.2	241.89	3	243.00	243.00	6.2	2,653	0.23%
2021/11/03	18.3	253.14	5.3	254.92	250.00	13	2,616	0.50%
2021/11/02	0.3	274.85	2.1	273.33	277.50	-1.8	2,491	-0.07%
2021/10/29	5	265.00	3.4	265.10	262.00	1.6	2,496	0.06%
2021/10/28	6.4	266.72	2.5	254.30	269.50	3.9	2,483	0.16%
2021/10/27	2	250.25	0.5	246.00	245.00	1.5	2,437	0.06%
2021/10/26	1.1	260.91	1	263.00	262.00	0.1	2,422	0.00%
2021/10/25	2	264.00	1.1	260.45	266.00	0.9	2,451	0.04%
2021/10/22	1	250.00	0.3	250.50	254.50	0.7	2,448	0.03%
2021/10/21	2	250.50	1	250.00	255.00	1	2,459	0.04%
2021/10/20	4	251.25	2.5	252.72	255.00	1.5	2,418	0.06%
2021/10/19	27	232.61	18.4	233.46	239.00	8.6	2,374	0.36%
2021/10/18	13.2	220.54	24	228.69	233.00	-10.8	2,220	-0.49%
2021/10/15	19	201.33	18	206.08	214.50	1	2,027	0.05%
2021/10/14	2	193.50	5.2	191.61	197.00	-3.2	1,915	-0.17%
2021/10/13	2	178.50	3.2	178.57	179.50	-1.2	1,813	-0.07%
2021/10/12	3	177.08	5.5	178.01	180.50	-2.5	1,802	-0.14%
2021/10/08	0	0.00	0.6	167.00	168.50	-0.6	1,733	-0.03%
2021/10/07	0.2	168.00	1	167.00	167.50	-0.8	1,747	-0.05%
2021/10/06	4	171.38	0.6	168.02	166.00	3.4	1,734	0.20%
2021/10/05	2.1	173.48	5	172.80	172.00	-2.9	1,741	-0.17%
2021/10/04	4.1	178.40	1.6	178.63	177.00	2.5	1,739	0.14%
2021/10/01	3.1	183.18	1	183.75	183.00	2.1	1,741	0.12%
2021/09/30	1.1	185.09	0	0.00	185.00	1.1	1,754	0.06%
2021/09/29	1	186.50	1	185.00	185.00	0	1,788	0.00%
2021/09/24	0	0.00	1	191.50	191.00	-1	1,904	-0.05%
2021/09/23	3	196.17	5.1	193.36	192.50	-2.1	1,957	-0.10%
2021/09/22	3	184.83	2	189.51	184.50	1	1,946	0.05%
2021/09/17	0	0.00	0.2	184.00	183.00	-0.2	1,966	-0.01%
2021/09/16	1	186.00	0	0.00	183.50	1	1,971	0.05%
2021/09/14	1.2	186.58	0	0.00	186.00	1.2	1,994	0.06%
2021/09/10	1	192.00	0	0.00	190.00	1	2,025	0.05%
2021/09/09	0	0.00	1	192.00	191.00	-1	2,061	-0.05%
2021/09/08	1	190.00	0.1	196.50	190.50	0.9	2,066	0.05%
2021/09/07	0	0.00	2	196.50	195.00	-2	2,076	-0.10%
2021/09/06	2	195.00	0.1	194.00	195.00	1.9	2,096	0.09%
2021/09/03	1.3	194.04	0.1	195.00	191.50	1.2	2,220	0.05%
2021/09/02	0.1	191.00	2	191.00	191.00	-1.9	2,325	-0.08%
2021/09/01	0	0.00	0.1	196.50	193.00	-0.1	2,442	0.00%
2021/08/31	0	191.00	0	0.00	193.00	0	2,441	0.00%
2021/08/30	4.1	196.05	1	194.00	191.00	3.1	2,448	0.13%
2021/08/27	9	196.22	10.1	198.73	195.50	-1.1	2,478	-0.05%
2021/08/26	1	194.00	3.3	194.53	198.50	-2.3	2,377	-0.10%
2021/08/25	0.1	182.00	0	0.00	180.50	0.1	2,363	0.00%
2021/08/24	1	183.50	0	0.00	182.00	1	2,375	0.04%
2021/08/23	1	183.00	1	184.00	183.00	0	2,384	0.00%
2021/08/20	1	183.50	7	182.86	183.50	-6	2,403	-0.25%
2021/08/19	1.2	187.50	3	182.67	185.00	-1.9	2,507	-0.07%
2021/08/18	0.1	189.50	2	190.00	189.00	-1.9	2,548	-0.08%
2021/08/17	4	193.88	2.1	192.58	190.00	1.9	2,560	0.08%
2021/08/16	1	194.00	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1.1	194.89	2	193.25	195.00	-0.9	2,607	-0.03%
2021/08/11	2	188.25	2	185.75	186.00	0	2,648	0.00%
2021/08/10	0	0.00	0.1	188.50	188.00	-0.1	2,732	0.00%
2021/08/09	3.4	195.38	1	192.00	191.00	2.4	2,839	0.08%
2021/08/06	1	200.50	0	0.00	201.00	1	2,891	0.03%
2021/08/05	0	0.00	4.2	201.55	200.00	-4.2	2,990	-0.14%
2021/08/04	1	197.50	1	196.00	196.00	0	3,147	0.00%
2021/08/03	0	0.00	1	196.50	198.00	-1	3,205	-0.03%
2021/08/02	1	193.50	1	194.00	195.00	0	3,261	0.00%
2021/07/30	7	193.99	1	192.00	193.00	6	3,320	0.18%
2021/07/29	1	186.00	6	191.83	193.00	-5	3,319	-0.15%
2021/07/28	2	180.00	0	0.00	179.50	2	3,294	0.06%
2021/07/27	0.1	189.50	1	188.50	185.00	-0.9	3,317	-0.03%
2021/07/26	2	194.25	0	0.00	192.50	2	3,381	0.06%
2021/07/23	3.2	196.50	1	195.50	196.00	2.2	3,441	0.06%
2021/07/22	1	198.50	0	0.00	195.50	1	3,532	0.03%
2021/07/21	4	199.50	3.1	198.56	197.00	1	3,559	0.03%
2021/07/20	3.1	207.66	5	207.10	201.50	-1.9	3,588	-0.05%
2021/07/19	5	204.00	0	0.00	203.00	5	3,582	0.14%
2021/07/16	1	204.02	1	204.50	204.50	0	3,616	0.00%
2021/07/15	2	205.50	1	207.00	206.50	1	3,641	0.03%
2021/07/14	4	199.88	3	202.33	203.50	1	3,670	0.03%
2021/07/13	1	203.00	1	206.00	203.50	0	3,681	0.00%
2021/07/12	3	206.83	2	209.75	209.00	1	3,690	0.03%
2021/07/09	1	210.02	1	211.50	207.50	0	3,683	0.00%
2021/07/08	1.1	210.59	2	209.50	209.00	-0.9	3,712	-0.02%
2021/07/07	0	0.00	3.6	210.00	209.50	-3.6	3,724	-0.10%
2021/07/06	5.2	214.23	0	0.00	211.00	5.2	3,739	0.14%
2021/07/05	2	221.24	5.5	222.95	219.00	-3.5	3,756	-0.09%
2021/07/02	1	226.50	6	230.08	225.00	-5	3,753	-0.13%
2021/07/01	5	231.90	1	235.00	227.50	4	3,753	0.11%
2021/06/30	2	231.00	4.3	232.08	232.00	-2.3	3,737	-0.06%
2021/06/29	4.1	220.71	3	223.83	219.00	1.1	3,729	0.03%
2021/06/28	0	0.00	2.7	219.12	221.00	-2.7	3,759	-0.07%
2021/06/25	0	212.00	0	0.00	211.00	0	3,815	0.00%
2021/06/23	0	0.00	2	209.50	207.50	-2	3,996	-0.05%
2021/06/22	1	206.50	0	0.00	207.00	1	4,001	0.02%
2021/06/21	6.1	213.25	2.1	215.20	212.00	4	4,031	0.10%
2021/06/18	2.1	222.05	0	0.00	221.00	2.1	4,037	0.05%
2021/06/17	1	219.00	1.1	218.55	218.00	-0.1	4,021	0.00%
2021/06/16	3	220.67	2	221.00	219.50	1	4,050	0.02%
2021/06/15	8	219.69	13	219.35	221.50	-5	4,063	-0.12%
2021/06/11	16.1	230.30	15.2	228.90	222.50	0.9	4,046	0.02%
2021/06/10	14	222.87	15.2	224.51	232.50	-1.2	3,944	-0.03%
2021/06/09	12	211.71	8.2	214.68	211.50	3.9	3,939	0.10%
2021/06/08	0	0.00	1	205.50	203.00	-1	3,827	-0.03%
2021/06/07	1.1	203.32	1	206.00	203.00	0.1	3,828	0.00%
2021/06/04	2.1	209.70	3.5	208.68	206.00	-1.4	3,813	-0.04%
2021/06/03	0.1	204.00	1.1	204.13	204.50	-1	3,764	-0.03%
2021/06/02	2.4	207.40	1	209.00	205.00	1.4	3,770	0.04%
2021/06/01	3	203.00	3	205.00	206.50	0	3,770	0.00%
2021/05/31	3.7	203.54	0	0.00	204.50	3.7	3,762	0.10%
2021/05/28	1.1	206.02	3	205.17	207.00	-1.9	3,764	-0.05%
2021/05/27	4	215.00	2	213.75	207.00	2	3,787	0.05%
2021/05/26	1	209.50	5.4	209.37	213.00	-4.4	3,736	-0.12%
2021/05/25	3	203.67	0	0.00	202.50	3	4,135	0.07%
2021/05/24	2.1	207.09	1	209.00	204.00	1.1	4,305	0.03%
2021/05/21	1.1	201.97	5.1	203.85	205.50	-4	4,611	-0.09%
2021/05/20	7.1	201.86	6	202.00	199.00	1.1	4,576	0.02%
2021/05/19	3	203.33	1	205.50	201.50	2	4,638	0.04%
2021/05/18	6	200.67	8.1	201.38	208.00	-2.1	4,650	-0.05%
2021/05/17	9.3	209.47	6.1	206.48	196.00	3.2	4,676	0.07%
2021/05/14	6	219.59	7	222.21	216.50	-1	4,659	-0.02%
2021/05/13	10	225.75	7	227.14	218.00	3	4,622	0.06%
2021/05/12	20.2	234.05	23.1	231.28	221.50	-2.9	4,591	-0.06%
2021/05/11	10.1	232.26	8	230.56	225.50	2.1	4,442	0.05%
2021/05/10	6	234.67	3	237.83	229.50	3	4,431	0.07%
2021/05/07	0	0.00	5.3	224.27	235.00	-5.3	4,396	-0.12%
2021/05/06	4	217.25	0	0.00	214.00	4	4,359	0.09%
2021/05/05	0.2	220.50	0	0.00	219.00	0.2	4,368	0.00%
2021/05/04	2.1	216.23	2	221.00	220.00	0.1	4,385	0.00%
2021/05/03	1.1	241.14	3.2	242.53	232.50	-2.1	4,357	-0.05%
2021/04/29	4	233.50	8.1	232.92	236.00	-4.1	4,298	-0.10%
2021/04/28	9.1	227.62	3	230.67	225.50	6	4,273	0.14%
2021/04/27	0	0.00	8.1	227.90	235.00	-8.1	4,205	-0.19%
2021/04/26	7	214.29	2.5	214.60	214.00	4.5	4,207	0.11%
2021/04/23	4.8	221.63	2.8	221.25	218.50	2	4,268	0.05%
2021/04/22	3.1	234.74	2	239.75	227.00	1.1	4,327	0.03%
2021/04/21	3	238.01	2	240.50	235.50	1	4,405	0.02%
2021/04/20	1.6	233.90	1	233.50	234.50	0.6	4,460	0.01%
2021/04/19	2	240.75	3.3	236.72	234.50	-1.3	4,516	-0.03%
2021/04/16	5	241.70	3.7	243.83	241.50	1.3	4,537	0.03%
2021/04/15	1.4	241.40	0	0.00	241.00	1.4	4,547	0.03%
2021/04/14	4.4	243.36	2.1	247.12	242.00	2.3	4,573	0.05%
2021/04/13	1	255.00	1	255.00	250.00	0	4,562	0.00%
2021/04/12	6	255.00	1.1	257.32	254.00	4.9	4,570	0.11%
2021/04/09	9.1	257.52	6.4	254.53	253.00	2.7	4,603	0.06%
2021/04/08	3.3	252.33	3	253.67	252.00	0.3	4,658	0.01%
2021/04/07	2	259.47	0	258.50	258.00	2	4,685	0.04%
2021/04/06	8.2	261.31	4	260.00	259.00	4.2	4,743	0.09%
2021/04/01	3.2	270.64	5.1	271.24	267.00	-1.9	4,772	-0.04%
2021/03/31	7.2	271.70	5.3	269.62	264.50	1.9	4,761	0.04%
2021/03/30	6	275.50	5.1	275.47	273.00	1	4,714	0.02%
2021/03/29	22.2	273.79	32.3	273.86	277.00	-10.1	4,642	-0.22%
2021/03/26	1	253.00	3.2	252.73	252.50	-2.2	4,518	-0.05%
2021/03/25	2.2	253.27	1	257.50	250.00	1.2	4,553	0.03%
2021/03/24	6	260.22	5.3	259.11	253.50	0.7	4,589	0.02%
2021/03/23	1.3	250.07	4.4	253.72	250.00	-3.1	4,732	-0.07%
2021/03/22	3.2	246.97	2.1	250.66	246.50	1.1	4,817	0.02%
2021/03/19	4.5	252.27	0.2	251.67	251.50	4.4	4,854	0.09%
2021/03/18	0	0.00	2.1	260.00	258.00	-2.1	4,961	-0.04%
2021/03/17	4	259.01	0	0.00	258.00	4	5,052	0.08%
2021/03/16	1	262.00	0	0.00	261.50	1	5,156	0.02%
2021/03/15	13.1	270.06	5.2	274.42	262.00	7.9	5,168	0.15%
2021/03/12	4.2	262.86	2	262.00	261.00	2.2	5,193	0.04%
2021/03/11	2	263.50	3.1	261.42	263.00	-1.1	5,235	-0.02%
2021/03/10	2	251.06	1	254.00	252.00	1	5,273	0.02%
2021/03/09	2	249.00	0	0.00	252.00	2	5,325	0.04%
2021/03/08	5	255.40	1	265.00	250.00	4	5,368	0.07%
2021/03/05	1	262.87	3	265.33	265.00	-2	5,415	-0.04%
2021/03/04	2.1	251.62	0	0.00	251.00	2.1	5,745	0.04%
2021/03/03	1.2	255.17	17.2	252.78	255.50	-16.1	5,817	-0.28%
2021/03/02	7.2	249.30	2.6	252.77	245.00	4.6	5,826	0.08%
2021/02/26	4.1	266.08	2.6	259.69	260.50	1.5	5,814	0.03%
2021/02/25	58.5	297.61	39	297.10	270.00	19.5	5,776	0.34%
2021/02/24	23	284.26	27.1	285.69	288.00	-4.1	5,346	-0.08%
2021/02/23	51	268.80	42	266.60	262.00	9	5,197	0.17%
2021/02/22	0	0.00	1.2	254.00	254.00	-1.2	4,954	-0.02%
2021/02/19	1.4	216.54	11.2	221.41	231.00	-9.9	5,022	-0.20%
2021/02/18	13.1	209.87	14.4	213.30	210.00	-1.3	5,008	-0.03%
2021/02/17	13.1	213.28	10.2	224.69	208.00	2.9	5,015	0.06%
2021/02/05	4.2	207.59	21	214.45	220.00	-16.8	4,968	-0.34%
2021/02/04	6	200.50	8	199.25	200.00	-2	4,978	-0.04%
2021/02/03	5.1	199.02	3	200.50	198.50	2.1	5,008	0.04%
2021/02/02	14	190.61	18	188.11	198.00	-4	5,037	-0.08%
2021/02/01	2.1	184.41	1.2	187.79	184.50	0.9	5,057	0.02%
2021/01/29	2.3	188.21	0.1	195.00	184.50	2.2	5,043	0.04%
2021/01/28	2.2	192.70	1	192.00	192.50	1.2	5,091	0.02%
2021/01/27	5	196.40	4	196.49	195.00	1	5,163	0.02%
2021/01/26	1	195.55	4	198.38	195.00	-3	5,186	-0.06%
2021/01/25	2.2	206.86	0	206.29	203.00	2.2	5,185	0.04%
2021/01/22	2	214.00	4	209.75	207.00	-2	5,215	-0.04%
2021/01/21	3	207.84	5	208.40	213.50	-2	5,289	-0.04%
2021/01/20	5.3	205.00	7	207.55	207.00	-1.8	5,496	-0.03%
2021/01/19	9.3	207.78	6	207.08	206.00	3.3	5,514	0.06%
2021/01/18	5.1	209.01	9	208.72	210.00	-3.9	5,560	-0.07%
2021/01/15	7	200.71	22	196.23	199.00	-15	5,503	-0.27%
2021/01/14	18.4	197.51	17	194.68	189.00	1.4	5,417	0.02%
2021/01/13	12	207.21	8	206.63	202.00	4	5,323	0.08%
2021/01/12	11.1	214.43	23	211.04	213.50	-11.9	5,269	-0.23%
2021/01/11	6	218.00	3.1	216.47	212.50	2.9	5,204	0.06%
2021/01/08	6.1	223.74	4	224.13	222.50	2.1	5,218	0.04%
2021/01/07	6	225.68	7	229.57	225.00	-1	5,228	-0.02%
2021/01/06	6.1	228.80	1	227.50	225.50	5.1	5,209	0.10%
2021/01/05	4	230.75	4	231.38	230.50	0	5,220	0.00%
2021/01/04	11.1	234.50	5	240.30	229.00	6.1	5,227	0.12%
2020/12/31	11	245.82	8.2	251.09	241.00	2.8	5,212	0.05%
2020/12/30	13	243.47	15.2	244.24	246.50	-2.2	5,118	-0.04%
2020/12/29	8	248.75	11.7	252.69	242.00	-3.7	5,073	-0.07%
2020/12/28	7	240.50	10	244.25	244.50	-3	5,001	-0.06%
2020/12/25	7	232.29	10	231.45	231.00	-3	4,950	-0.06%
2020/12/24	10	228.35	5	229.10	226.00	5	4,948	0.10%
2020/12/23	6	236.17	3	234.67	233.00	3	4,959	0.06%
2020/12/22	5	240.90	6	241.33	237.00	-1	4,986	-0.02%
2020/12/21	5	236.90	8	238.19	233.50	-3	4,990	-0.06%
2020/12/18	16	241.81	14	244.79	238.50	2	4,982	0.04%
2020/12/17	44	248.26	29	252.19	240.50	15	5,021	0.30%
2020/12/16	11	235.45	21	240.02	248.50	-10	4,909	-0.20%
2020/12/15	3	231.67	2.1	231.48	226.00	0.9	5,047	0.02%
2020/12/14	12.8	245.88	11	248.09	238.50	1.8	5,032	0.04%
2020/12/11	6	224.42	12	225.25	237.50	-6	4,937	-0.12%
2020/12/10	9.1	222.91	14	225.43	216.00	-4.9	4,882	-0.10%
2020/12/09	6.1	235.03	2	236.00	234.50	4.1	4,796	0.09%
2020/12/08	23.1	240.11	19	242.13	236.00	4.1	4,776	0.08%
2020/12/07	5.1	258.73	3	256.50	255.50	2.1	4,665	0.04%
2020/12/04	4	262.00	6	265.83	266.00	-2	4,665	-0.04%
2020/12/03	8	263.38	4	265.25	260.00	4	4,726	0.08%
2020/12/02	4	270.63	6	269.92	267.50	-2	4,730	-0.04%
2020/12/01	10.5	279.92	6	276.75	274.00	4.5	4,747	0.09%
2020/11/30	6	294.50	2	296.50	286.00	4	4,774	0.08%
2020/11/27	6	289.25	10	290.15	292.00	-4	4,452	-0.09%
2020/11/26	0.5	278.35	0	0.00	282.00	0.5	4,425	0.01%
2020/11/25	4	281.25	2	278.50	276.00	2	4,446	0.04%
2020/11/24	0	0.00	3	276.67	274.50	-3	4,451	-0.07%
2020/11/23	0	0.00	5	277.70	277.50	-5	4,506	-0.11%
2020/11/20	2	275.50	5	277.30	274.00	-3	4,575	-0.07%
2020/11/19	7.1	286.10	10	286.85	280.50	-2.9	4,582	-0.06%
2020/11/18	9	285.56	13	282.88	287.00	-4	4,550	-0.09%
2020/11/17	9	276.94	15	276.03	277.00	-6	4,617	-0.13%
2020/11/16	9.1	264.97	10	264.31	265.00	-0.9	4,598	-0.02%
2020/11/13	6.3	264.71	8	266.55	268.50	-1.7	4,623	-0.04%
2020/11/12	19.3	273.67	15	263.90	264.50	4.3	4,625	0.09%
2020/11/11	1	280.50	4	277.75	279.00	-3	4,559	-0.07%
2020/11/10	14.1	276.20	12	273.00	272.00	2.1	4,573	0.05%
2020/11/09	5.1	295.33	2	296.50	285.00	3.1	4,571	0.07%
2020/11/06	1	295.00	2	295.25	296.00	-1	4,622	-0.02%
2020/11/05	18.1	294.08	14	294.79	292.00	4.1	4,673	0.09%
2020/11/04	9	278.83	11.1	282.69	290.00	-2.1	4,689	-0.04%
2020/11/03	10.3	286.30	6.1	285.06	280.50	4.1	4,660	0.09%
2020/11/02	3.2	290.38	6	292.25	288.00	-2.8	4,729	-0.06%
2020/10/30	3.1	295.37	0	0.00	293.00	3.1	4,734	0.07%
2020/10/29	14.2	294.01	10	295.70	298.00	4.2	4,709	0.09%
2020/10/28	16.5	312.49	8	321.81	297.00	8.5	4,687	0.18%
2020/10/27	3	320.83	7	323.00	324.50	-4	4,428	-0.09%
2020/10/26	20	330.37	21	329.40	320.00	-1	4,371	-0.02%
2020/10/23	8	346.88	6	345.33	343.00	2	4,393	0.05%
2020/10/22	3	344.33	1	346.95	343.00	2	4,372	0.05%
2020/10/20	1	351.00	2.3	352.39	351.00	-1.3	4,380	-0.03%
2020/10/19	0	0.00	4	347.88	345.00	-4	4,444	-0.09%
2020/10/16	9	345.89	12	347.25	344.00	-3	4,431	-0.07%
2020/10/15	14	340.29	2	338.50	338.00	12	4,524	0.27%
2020/10/14	10	350.79	5	349.50	345.50	5	4,524	0.11%
2020/10/13	4	351.13	7	351.64	350.50	-3	4,548	-0.07%
2020/10/12	4	355.25	3	353.00	349.00	1	4,651	0.02%
2020/10/08	7	347.50	10	349.50	349.50	-3	4,628	-0.06%
2020/10/07	1	339.50	1	343.00	338.50	0	4,573	0.00%
2020/10/06	2	344.00	2	345.75	342.00	0	4,568	0.00%
2020/10/05	0	0.00	3	344.67	344.00	-3	4,614	-0.07%
2020/09/30	2	337.50	2	337.50	342.00	0	4,623	0.00%
2020/09/29	5	339.50	6	334.75	331.00	-1	4,614	-0.02%
2020/09/28	11	352.36	7	357.51	343.50	4	4,689	0.08%
2020/09/25	7	349.64	5	347.20	357.00	2	4,718	0.04%
2020/09/24	3	337.33	7	336.54	345.50	-4	4,785	-0.08%
2020/09/23	10	339.80	4	337.75	336.00	6	4,796	0.13%
2020/09/22	8	336.31	14.7	341.14	333.00	-6.7	4,843	-0.14%
2020/09/21	7	369.57	8	365.88	359.50	-1	4,758	-0.02%
2020/09/18	15	357.69	39	351.60	367.00	-24	4,698	-0.51%
2020/09/17	3	330.50	2	329.25	334.50	1	4,477	0.02%
2020/09/16	2	330.50	13	329.88	324.50	-11	4,464	-0.25%
2020/09/15	7	324.36	19	327.26	328.50	-12	4,437	-0.27%
2020/09/14	2	305.25	10	312.20	312.50	-8	4,488	-0.18%
2020/09/11	1	306.50	9.1	302.14	306.00	-8.1	4,440	-0.18%
2020/09/10	6.2	303.84	3	301.83	301.50	3.2	4,397	0.07%
2020/09/09	10	310.29	14	302.32	302.00	-4	4,361	-0.09%
2020/09/08	22	284.82	17	280.65	309.50	5	4,352	0.11%
2020/09/07	8.1	291.48	15.4	288.64	283.50	-7.3	4,376	-0.17%
2020/09/04	3.1	301.21	3	305.50	300.00	0.1	4,377	0.00%
2020/09/03	21.2	313.66	5	311.90	306.00	16.2	4,422	0.37%
2020/09/02	2	330.75	2	333.50	329.50	0	4,374	0.00%
2020/09/01	4.1	331.12	6	330.92	330.00	-2	4,360	-0.04%
2020/08/31	5	330.95	8	329.94	339.50	-3	4,326	-0.07%
2020/08/28	6.1	327.52	1	327.00	322.00	5.1	4,298	0.12%
2020/08/27	6.2	328.70	13.1	328.85	320.50	-7	4,276	-0.16%
2020/08/26	11.1	323.37	25	317.54	330.00	-13.9	4,227	-0.33%
2020/08/25	2.1	300.56	1.5	295.33	303.00	0.6	4,205	0.01%
2020/08/24	6	301.08	2	300.00	299.00	4	4,188	0.10%
2020/08/21	23.1	295.13	35	293.56	293.50	-11.9	4,166	-0.29%
2020/08/20	17	329.50	16	336.94	303.00	1	4,068	0.02%
2020/08/19	15.1	324.48	10	320.30	336.50	5.1	4,045	0.12%
2020/08/18	11	297.45	4	299.88	306.50	7	4,028	0.17%
2020/08/17	1	275.87	8	279.44	280.00	-7	3,992	-0.17%
2020/08/14	7.1	276.91	1	278.00	275.00	6.1	4,238	0.14%
2020/08/13	6.1	268.85	15.3	269.25	269.50	-9.2	4,159	-0.22%
2020/08/12	18.1	272.45	6	275.58	278.50	12.1	4,053	0.30%
2020/08/11	11.6	251.25	5	250.61	253.50	6.5	3,946	0.17%
2020/08/10	6.1	238.52	15	239.63	246.50	-8.9	3,898	-0.23%
2020/08/07	10	223.30	12	221.63	224.50	-2	3,870	-0.05%
2020/08/06	11.2	229.29	8	228.25	221.00	3.2	3,827	0.08%
2020/08/05	16	226.44	4	226.00	226.50	12	3,743	0.32%
2020/08/04	25.1	211.37	7	205.36	213.50	18.1	3,744	0.48%
2020/08/03	12	197.33	4	189.68	203.50	8	3,756	0.21%
2020/07/31	2	185.00	1	185.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	9	160.94	64	154.97	153.50	-55	3,833	-1.43%
2020/07/28	2.1	170.50	2	170.50	170.50	0.1	3,750	0.00%
2020/07/27	5.1	190.96	1.2	189.00	189.00	4	3,731	0.11%
2020/07/24	4.3	216.43	1	210.00	210.00	3.3	3,743	0.09%
2020/07/23	12.3	221.06	8	220.07	224.50	4.3	3,790	0.11%
2020/07/22	0	0.00	3	209.00	213.50	-3	3,843	-0.08%
2020/07/21	39.3	196.14	35	195.86	194.50	4.3	3,912	0.11%
2020/07/20	3	216.00	6	216.00	216.00	-3	3,895	-0.08%
2020/07/17	6	242.73	7	240.07	240.00	-1	4,122	-0.02%
2020/07/16	11	277.44	19	278.13	266.50	-8	4,085	-0.20%
2020/07/15	2	296.00	7	296.00	296.00	-5	3,937	-0.13%
2020/07/14	1	328.50	1	328.50	328.50	0	3,918	0.00%
2020/07/13	6.2	364.50	2	364.50	364.50	4.2	3,934	0.11%
2020/07/10	24	413.62	8	406.88	405.00	16	3,946	0.41%
2020/07/09	27	473.52	3.2	466.57	450.00	23.8	3,890	0.61%
2020/07/08	2	433.50	5	422.40	433.50	-3	3,868	-0.08%
2020/07/07	24	385.48	45.3	388.96	394.50	-21.3	3,871	-0.55%
2020/07/06	13	350.81	5	354.60	359.00	8	3,749	0.21%
2020/07/03	36	315.08	21	318.36	326.50	15	3,679	0.41%
2020/07/02	13.1	290.53	9.5	287.26	297.00	3.6	3,538	0.10%
2020/07/01	13	266.15	16	265.63	270.00	-3	3,447	-0.09%
2020/06/30	9	242.83	3	246.83	249.00	6	3,353	0.18%
2020/06/29	6	239.92	2	243.00	241.50	4	3,333	0.12%
2020/06/24	7.1	229.27	0	0.00	228.00	7.1	3,300	0.21%
2020/06/23	8.1	238.64	8	237.00	240.00	0.1	3,276	0.00%
2020/06/22	8.1	264.15	1	269.00	260.00	7.1	3,249	0.22%
2020/06/19	16.3	241.92	5	228.00	251.00	11.3	3,215	0.35%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	9.6	172.50	21	172.50	172.50	-11.4	3,126	-0.37%
2020/06/11	34.1	220.57	78	212.14	191.50	-43.9	3,080	-1.43%
2020/06/10	7	205.79	11	201.55	212.50	-4	2,963	-0.14%
2020/06/09	17	183.94	7	182.57	193.50	10	2,913	0.34%
2020/06/08	4	171.50	4	170.50	176.00	0	2,801	0.00%
2020/06/05	3.9	159.23	19.1	158.82	160.00	-15.2	2,761	-0.55%
2020/06/04	27	153.19	7	150.00	150.50	20	2,754	0.73%
2020/06/03	0.5	151.50	6	150.75	152.50	-5.5	2,737	-0.20%
2020/06/02	5.2	136.51	6	141.83	144.00	-0.8	2,706	-0.03%
2020/06/01	17.1	135.57	1	131.50	138.50	16.1	2,681	0.60%
2020/05/29	18	142.53	5	142.00	139.50	13	2,654	0.49%
2020/05/28	6.2	130.07	6	128.83	134.00	0.2	2,596	0.01%
2020/05/27	14	123.36	0.3	125.00	126.00	13.7	2,615	0.52%
2020/05/26	19	126.97	0	0.00	123.50	19	2,638	0.72%
2020/05/25	7	131.00	0.6	132.00	132.50	6.4	2,589	0.25%
2020/05/22	6	123.42	9	124.89	125.00	-3	2,545	-0.12%
2020/05/21	10	114.65	3	115.67	114.50	7	2,478	0.28%
2020/05/20	71	124.71	46	122.37	127.00	25	2,458	1.02%
2020/05/18	3	105.00	0	0.00	105.00	3	2,158	0.14%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	10	87.10	1	87.10	87.10	9	2,131	0.42%
2020/05/13	14	78.29	6.5	78.30	79.20	7.5	2,079	0.36%
2020/05/12	33	73.38	2	73.30	72.00	31	2,016	1.54%
2020/05/11	3	71.87	3	72.27	73.00	0	1,979	0.00%
2020/05/08	4	75.70	8	78.20	75.20	-4	1,939	-0.21%
2020/05/07	5	68.40	1	74.00	74.00	4	1,891	0.21%
2020/05/06	20	70.62	2	72.15	68.00	18	1,838	0.98%
2020/05/05	1	67.10	0	0.00	67.70	1	1,795	0.06%
2020/05/04	0	0.00	2	61.50	61.60	-2	1,715	-0.12%
2020/04/30	3	54.83	6	56.00	56.00	-3	1,682	-0.18%
2020/04/29	14	53.70	2	52.10	52.80	12	1,644	0.73%
2020/04/28	4	51.55	10	51.83	51.60	-6	1,625	-0.37%
2020/04/27	1	55.80	30.5	56.00	55.80	-29.5	1,583	-1.86%
2020/04/24	23	56.06	5	53.26	55.10	18	1,505	1.20%
2020/04/23	5	51.46	9	49.53	51.70	-4	1,350	-0.30%
2020/04/22	8	46.18	9	46.48	47.00	-1	1,252	-0.08%
2020/04/21	33	46.10	8	46.06	46.10	25	1,106	2.26%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/14	0	0.00	1	32.05	31.55	-1	795	-0.13%
2020/03/27	1	25.70	0	0.00	24.90	1	791	0.13%
2020/03/19	0	0.00	4	20.35	20.30	-4	762	-0.52%
2020/03/06	0	0.00	3.2	31.00	31.20	-3.2	695	-0.46%
2020/03/03	0	30.40	0	0.00	30.60	0	687	0.00%
2020/02/27	1	30.75	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	11	33.10	33.10	-11	607	-1.81%
2020/02/12	0	0.00	10	29.50	29.45	-10	565	-1.77%
2020/02/03	0	0.00	7	26.64	26.45	-7	536	-1.31%
2020/01/30	10	28.20	0	0.00	27.80	10	532	1.88%
2020/01/03	0	0.00	1	30.15	30.50	-1	500	-0.20%
2020/01/02	0	0.00	9	29.78	29.75	-9	482	-1.86%
2019/12/31	0	0.00	1	29.40	29.40	-1	478	-0.21%
2019/12/30	1	29.85	2.1	30.25	29.80	-1.1	481	-0.23%
2019/12/27	13	31.24	6	31.73	31.70	7	453	1.54%
2019/12/24	0	0.00	1	29.60	29.40	-1	402	-0.25%
2019/12/18	0	0.00	1	29.20	29.15	-1	395	-0.25%
2019/12/16	0	0.00	1	29.95	29.25	-1	396	-0.25%
2019/12/06	4	29.86	0	0.00	29.75	4	387	1.03%
2019/12/05	4	31.61	0	0.00	30.80	4	375	1.06%
2019/11/29	0	0.00	2	29.10	29.05	-2	359	-0.56%
2019/11/26	0	0.00	1	28.95	28.85	-1	362	-0.28%
2019/11/22	2	29.83	2	29.85	29.80	0	354	0.00%
2019/11/21	1	29.50	10	30.00	29.50	-9	345	-2.61%
2019/11/20	20	28.59	0	0.00	29.35	20	324	6.17%
2019/11/15	0	0.00	4	28.05	27.90	-4	319	-1.25%
2019/11/13	0	0.00	1	26.70	26.65	-1	326	-0.31%
2019/11/07	0	0.00	8	27.00	26.85	-8	335	-2.38%
2019/11/04	0	0.00	22	27.00	27.30	-22	333	-6.60%
2019/10/31	0	0.00	5	27.10	27.05	-5	343	-1.45%
2019/10/30	1	27.15	0	0.00	27.25	1	342	0.29%
2019/10/28	0	0.00	1	26.65	26.70	-1	341	-0.29%
2019/10/21	2	27.83	0	0.00	27.90	2	335	0.60%
2019/10/15	0	0.00	5	27.75	27.65	-5	352	-1.42%
2019/10/07	0	0.00	0.3	27.90	27.90	-0.3	355	-0.08%
2019/10/03	0	0.00	1	28.50	28.40	-1	346	-0.29%
2019/09/10	1	29.20	0	0.00	29.10	1	330	0.30%
2019/09/03	1	31.05	0	0.00	30.50	1	321	0.31%
2019/09/02	0	0.00	1	30.15	30.50	-1	310	-0.32%
2019/08/27	1	29.95	0	0.00	29.85	1	297	0.34%
2019/08/26	0	0.00	16	29.57	29.65	-16	294	-5.43%
2019/08/20	3	31.10	0	0.00	30.90	3	271	1.10%
2019/08/19	16	30.31	1	30.30	30.75	15	252	5.95%
2019/08/07	0	0.00	1	28.85	28.75	-1	226	-0.44%
2019/08/06	0	0.00	2	28.50	28.75	-2	229	-0.87%
2019/08/05	6	29.47	0	0.00	28.90	6	226	2.64%
2019/07/29	0	0.00	2	29.20	28.90	-2	211	-0.94%
2019/07/25	1	28.95	0	0.00	29.05	1	211	0.47%
2019/07/24	1	29.20	0	0.00	29.25	1	210	0.48%
2019/07/19	2	29.15	0	0.00	29.35	2	207	0.96%
2019/07/18	1	29.45	0	0.00	29.35	1	208	0.48%
2019/07/04	0	0.00	2.2	28.23	28.15	-2.2	207	-1.08%
2019/06/11	0	0.00	5	27.20	27.10	-5	268	-1.86%
2019/06/03	5	27.20	0	0.00	27.65	5	355	1.41%
2019/05/28	0.1	26.75	0	0.00	26.75	0.1	371	0.03%
2019/05/14	1	26.50	0	0.00	27.15	1	554	0.18%
2019/05/10	1	27.00	0	0.00	27.20	1	555	0.18%
2019/05/06	0	0.00	6	28.40	28.35	-6	562	-1.07%
2019/05/03	5	28.95	0	0.00	29.00	5	560	0.89%
2019/04/16	0	0.00	4	29.70	29.85	-4	576	-0.69%
2019/04/09	0	0.00	7	29.96	30.00	-7	569	-1.23%
2019/04/08	0	0.00	1	29.30	29.25	-1	561	-0.18%
2019/04/03	0	0.00	2	29.15	29.30	-2	564	-0.35%
2019/04/02	0	0.00	1	29.50	28.95	-1	562	-0.18%
2019/04/01	11	29.30	0	0.00	28.95	11	560	1.96%
2019/03/25	0	0.00	8	29.52	29.55	-8	556	-1.44%
2019/03/22	0	0.00	3	29.80	29.70	-3	557	-0.54%
2019/03/20	1	29.20	0	0.00	29.25	1	553	0.18%
2019/03/19	0	0.00	11	29.60	29.35	-11	552	-1.99%
2019/03/18	10	28.74	0	0.00	29.00	10	550	1.82%
2019/03/15	10	29.65	1	30.05	29.45	9	541	1.66%
2019/03/12	1	31.55	1	32.30	31.65	0	508	0.00%
2019/03/11	5	31.93	1	32.00	32.00	4	507	0.79%
2019/03/08	13	34.92	1	32.50	33.10	12	504	2.38%
2019/03/06	0	0.00	1	31.95	32.00	-1	463	-0.22%
2019/03/05	2	32.28	0	0.00	31.80	2	463	0.43%
2019/02/25	0	0.00	2	31.08	30.95	-2	461	-0.43%
2019/02/22	2	31.55	0	0.00	31.50	2	454	0.44%
2019/02/21	1	32.25	0	0.00	32.25	1	447	0.22%
2019/02/20	1	31.90	0	0.00	32.00	1	431	0.23%
2019/02/19	2	32.08	0	0.00	31.60	2	421	0.47%
2019/02/18	0	0.00	11	32.63	32.70	-11	387	-2.84%
2019/02/15	0	0.00	2	30.00	29.75	-2	322	-0.62%
2019/02/14	0	0.00	1	29.20	29.10	-1	299	-0.33%
2019/01/22	0	0.00	1	27.60	27.30	-1	316	-0.32%
2019/01/15	1	26.90	0	0.00	26.90	1	349	0.29%
2019/01/14	2	26.88	0	0.00	26.85	2	365	0.55%
2019/01/11	1	27.40	0	0.00	27.25	1	372	0.27%
2019/01/10	0	0.00	1	28.20	27.60	-1	388	-0.26%
2019/01/09	2	27.90	0	0.00	27.80	2	401	0.50%
2019/01/08	0	0.00	2	28.15	28.40	-2	402	-0.50%
2019/01/07	2	27.10	0	0.00	27.00	2	390	0.51%
2019/01/03	0	0.00	1	27.20	27.20	-1	423	-0.24%
2019/01/02	0	0.00	6	26.40	26.60	-6	474	-1.26%
2018/12/25	0	0.00	11	26.20	26.20	-11	581	-1.89%
2018/12/22	0	0.00	9	26.65	26.55	-9	585	-1.54%
2018/12/21	1	26.70	0	0.00	26.75	1	590	0.17%
2018/12/13	0	0.00	5	27.05	26.85	-5	618	-0.81%
2018/12/06	2	27.05	0	0.00	26.85	2	709	0.28%
2018/12/05	0	0.00	5	27.75	27.70	-5	711	-0.70%
2018/12/03	0	0.00	1	28.40	28.30	-1	779	-0.13%
2018/11/28	0	0.00	5	28.00	27.95	-5	760	-0.66%
2018/11/22	0	0.00	1	27.80	27.60	-1	748	-0.13%
2018/11/21	0	0.00	1	27.15	27.05	-1	744	-0.13%
2018/11/19	1	27.15	0	0.00	27.05	1	743	0.13%
2018/11/16	0	0.00	1	27.10	27.15	-1	747	-0.13%
2018/11/07	5	28.40	1	28.25	28.30	4	744	0.54%
2018/11/06	0	0.00	1	28.80	28.60	-1	749	-0.13%
2018/11/02	0	0.00	1	26.95	26.95	-1	734	-0.14%
2018/10/31	0	0.00	8	26.98	26.60	-8	736	-1.09%
2018/10/30	0	0.00	17	26.67	26.55	-17	739	-2.30%
2018/10/29	1	27.60	0	0.00	26.90	1	740	0.14%
2018/10/26	1	28.00	3	27.85	27.80	-2	735	-0.27%
2018/10/25	1	27.90	0	0.00	27.75	1	731	0.14%
2018/10/23	0	0.00	1	29.15	29.20	-1	717	-0.14%
2018/10/22	4	29.48	2	29.35	29.35	2	708	0.28%
2018/10/19	1	28.75	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	3	29.23	28.70	-3	687	-0.44%
2018/10/17	2	28.40	0	0.00	28.25	2	671	0.30%
2018/10/16	0	0.00	10	26.98	26.90	-10	660	-1.51%
2018/10/15	1	26.65	0	0.00	26.55	1	658	0.15%
2018/10/12	1	25.10	0	0.00	26.05	1	655	0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	2	30.80	2	29.88	29.10	0	630	0.00%
2018/10/08	1	31.90	4	31.90	31.90	-3	578	-0.52%
2018/10/05	1	29.35	7	28.65	29.00	-6	511	-1.17%
2018/10/04	0	0.00	6	28.43	29.40	-6	502	-1.20%
2018/10/03	0	0.00	18	27.79	27.75	-18	511	-3.52%
2018/10/01	0	0.00	2	28.55	28.60	-2	522	-0.38%
2018/09/28	1	29.00	0	0.00	28.25	1	531	0.19%
2018/09/27	11	28.66	0	0.00	28.30	11	538	2.04%
2018/09/26	0	0.00	7	28.35	28.50	-7	536	-1.31%
2018/09/19	1	27.60	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.20	1	28.35	28.10	0	544	0.00%
2018/09/13	2	30.50	1	29.90	29.20	1	531	0.19%
2018/09/10	1	27.80	1	27.60	27.05	0	469	0.00%
2018/09/07	0	0.00	4	29.00	28.95	-4	447	-0.89%
2018/09/05	0	0.00	1	25.30	25.30	-1	412	-0.24%
2018/08/28	0	0.00	1	26.05	26.00	-1	521	-0.19%
2018/08/27	4	25.90	0	0.00	26.00	4	540	0.74%
2018/08/24	6	25.70	0	0.00	25.85	6	563	1.06%
2018/08/23	10	26.55	0	0.00	26.40	10	598	1.67%
2018/08/21	15	25.60	0	0.00	25.70	15	651	2.30%
2018/08/17	1	26.00	0	0.00	25.70	1	693	0.14%
2018/08/16	0	0.00	1	25.90	25.85	-1	710	-0.14%
2018/08/13	5	27.04	0	0.00	26.35	5	758	0.66%
2018/08/09	1	28.50	1	28.50	28.55	0	784	0.00%
2018/08/08	3	28.90	0	0.00	28.70	3	809	0.37%
2018/08/07	1	29.10	0	0.00	29.00	1	849	0.12%
2018/08/01	0	0.00	2	29.00	29.00	-2	1,061	-0.19%
2018/07/31	7	28.60	0	0.00	28.60	7	1,129	0.62%
2018/07/30	12	29.16	0	0.00	28.60	12	1,254	0.96%
2018/07/26	1	29.10	3	29.35	29.00	-2	1,724	-0.12%
2018/07/25	4	29.10	4	29.35	29.00	0	1,751	0.00%
2018/07/20	1	29.80	0	0.00	29.70	1	1,821	0.05%
2018/07/19	1	30.20	0	0.00	29.90	1	1,839	0.05%
2018/07/18	1	30.30	2	30.73	30.05	-1	1,863	-0.05%
2018/07/17	5	31.24	0	0.00	31.10	5	1,877	0.27%
2018/07/13	0	0.00	23	31.89	31.70	-23	1,924	-1.20%
2018/07/12	0	0.00	4	31.85	31.95	-4	1,933	-0.21%
2018/07/11	13	32.07	2	31.65	31.65	11	1,944	0.57%
2018/07/10	8	29.24	0	0.00	31.00	8	1,950	0.41%
2018/07/09	2	29.25	1	29.20	29.05	1	1,979	0.05%
2018/07/05	1	28.00	7	28.01	27.90	-6	2,052	-0.29%
2018/07/04	1	29.00	1	29.20	29.10	0	2,132	0.00%
2018/07/03	2	29.10	15	30.68	29.85	-13	2,203	-0.59%
2018/06/29	0	0.00	19	30.91	30.70	-19	2,214	-0.86%
2018/06/28	0	0.00	3	30.40	30.40	-3	2,217	-0.14%
2018/06/27	0	0.00	15	31.76	31.65	-15	2,215	-0.68%
2018/06/26	0	0.00	9	32.49	32.25	-9	2,218	-0.41%
2018/06/25	5	33.11	1	32.85	32.80	4	2,227	0.18%
2018/06/22	1	32.70	1	32.70	32.70	0	2,239	0.00%
2018/06/21	16	32.57	0	0.00	32.90	16	2,272	0.70%
2018/06/14	0	0.00	45	33.37	32.85	-45	2,338	-1.92%
2018/06/13	2	33.85	2	33.80	33.60	0	2,377	0.00%
2018/06/12	2	34.18	0	0.00	33.95	2	2,404	0.08%
2018/06/11	1	32.95	26	32.74	34.70	-25	2,475	-1.01%
2018/06/08	0	0.00	37	33.24	33.10	-37	2,514	-1.47%
2018/06/06	1	34.90	15	34.77	34.45	-14	2,494	-0.56%
2018/06/05	1	35.30	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	1	36.00	35.90	-1	2,490	-0.04%
2018/06/01	5	36.95	0	0.00	36.50	5	2,497	0.20%
2018/05/31	10	35.99	21	34.91	36.25	-11	2,534	-0.43%
2018/05/30	0	0.00	5	34.96	34.60	-5	2,564	-0.19%
2018/05/28	0	0.00	1	36.45	36.45	-1	2,557	-0.04%
2018/05/25	10	36.73	6	36.87	36.80	4	2,556	0.16%
2018/05/24	7	37.65	1	37.60	37.60	6	2,532	0.24%
2018/05/23	2	38.60	0	0.00	38.00	2	2,517	0.08%
2018/05/22	9	38.68	7	38.16	37.75	2	2,501	0.08%
2018/05/21	4	37.66	0	0.00	37.50	4	2,476	0.16%
2018/05/18	21	37.03	2	37.15	37.15	19	2,467	0.77%
2018/05/17	11	38.55	0	0.00	37.20	11	2,454	0.45%
2018/05/16	21	38.68	1	38.70	38.50	20	2,429	0.82%
2018/05/15	10	40.00	10	38.45	38.45	0	2,403	0.00%
2018/05/14	2	36.30	10	37.72	39.00	-8	2,370	-0.34%
2018/05/11	25	37.02	4	36.80	36.05	21	2,323	0.90%
2018/05/10	21	37.53	17	38.34	37.90	4	2,277	0.18%
2018/05/09	8	37.61	12	37.93	37.60	-4	2,226	-0.18%
2018/05/08	5	39.60	3	40.60	39.65	2	2,153	0.09%
2018/05/07	22	40.28	9	42.39	40.70	13	2,087	0.62%
2018/05/04	29	39.23	40	38.70	40.40	-11	1,959	-0.56%
2018/05/03	92	38.64	37	39.44	39.60	55	1,774	3.10%
2018/05/02	10	36.00	2	36.00	36.00	8	1,491	0.54%
2018/04/30	0	0.00	4	32.58	32.75	-4	1,461	-0.27%
2018/04/26	1	30.00	0	0.00	30.00	1	1,409	0.07%
2018/04/25	1	31.30	3	30.93	31.50	-2	1,391	-0.14%
2018/04/24	4	30.11	10	30.00	30.00	-6	1,372	-0.44%
2018/04/23	1	31.70	1	31.80	31.90	0	1,352	0.00%
2018/04/20	10	31.25	0	0.00	31.70	10	1,337	0.75%
2018/04/19	0	0.00	5	31.03	31.20	-5	1,325	-0.38%
2018/04/18	0	0.00	5	30.00	29.45	-5	1,300	-0.38%
2018/04/17	0	0.00	1	30.75	29.85	-1	1,287	-0.08%
2018/04/16	11	31.71	0	0.00	30.60	11	1,273	0.86%
2018/04/13	8	32.52	1	33.00	31.80	7	1,253	0.56%
2018/04/12	2	32.30	18	32.57	32.30	-16	1,235	-1.29%
2018/04/11	8	30.22	2	31.28	31.85	6	1,180	0.51%
2018/04/10	15	31.04	1	31.80	30.80	14	1,142	1.23%
2018/04/09	3	30.05	2	29.85	30.05	1	1,055	0.09%
2018/03/31	5	27.30	0	0.00	27.30	5	962	0.52%
2018/03/29	0	0.00	9	27.73	27.50	-9	947	-0.95%
2018/03/28	5	27.80	5	27.37	27.25	0	936	0.00%
2018/03/27	2	27.83	1	28.00	27.70	1	936	0.11%
2018/03/26	0	0.00	4	28.33	28.35	-4	921	-0.43%
2018/03/21	11	27.77	2	27.88	27.55	9	844	1.07%
2018/03/20	6	27.73	2	27.85	27.75	4	820	0.49%
2018/03/19	10	28.63	7	28.29	28.10	3	796	0.38%
2018/03/16	3	27.12	0	0.00	27.30	3	748	0.40%
2018/03/15	22	27.37	11	27.43	27.30	11	717	1.53%
2018/03/14	3	26.33	8	25.99	26.45	-5	634	-0.79%
2018/03/13	0	0.00	10	24.10	24.05	-10	580	-1.72%
2018/03/12	0	0.00	7	24.49	24.20	-7	578	-1.21%
2018/03/09	2	23.98	6	23.95	23.80	-4	570	-0.70%
2018/03/08	3	24.80	2	24.60	24.60	1	556	0.18%
2018/03/07	5	25.17	0	0.00	24.90	5	543	0.92%
2018/03/06	14	24.80	21	24.94	25.15	-7	517	-1.35%
2018/03/05	16	24.82	5	25.14	25.15	11	458	2.40%
2018/03/02	1	22.85	2	22.65	22.90	-1	394	-0.25%
2018/03/01	14	23.15	2	23.45	23.40	12	384	3.12%
2018/02/27	7	21.19	0	0.00	22.60	7	345	2.03%
2018/02/21	3	20.70	0	0.00	20.55	3	330	0.91%
2018/02/07	2	20.40	0	0.00	20.00	2	347	0.58%
2018/02/06	2	19.93	0	0.00	19.85	2	344	0.58%
2018/02/02	0	0.00	1	20.60	20.70	-1	332	-0.30%
2018/01/30	13	21.31	0	0.00	20.90	13	334	3.88%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/11	0	0.00	0.2	21.55	21.65	-0.2	325	-0.06%
2018/01/08	1	22.20	0	0.00	21.80	1	322	0.31%