智原 (3035)-玉山-數位券商分點個股進出

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

智原

(3035)

可現股當沖

股價
231.0
漲跌
▼0.5
漲幅
-0.22%
成交量
3,289張
產業
上市半導體類股
1490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

智原 (3035)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/12/11	1.1	230.31	1.6	234.00	231.00	-0.5	4,175	-0.01%
2024/12/10	4.4	236.48	5	233.70	231.50	-0.6	4,180	-0.01%
2024/12/09	3.5	231.62	5	234.30	235.00	-1.5	4,145	-0.04%
2024/12/06	5.1	229.93	5.1	231.49	229.50	0	4,096	0.00%
2024/12/05	1.2	228.00	4.1	226.70	227.00	-3	4,060	-0.07%
2024/12/04	5.3	224.85	9	226.06	224.50	-3.7	4,078	-0.09%
2024/12/03	4.2	222.44	6	223.51	220.50	-1.8	4,195	-0.04%
2024/12/02	3.1	221.96	0	0.00	220.50	3.1	4,209	0.07%
2024/11/29	0.1	217.87	0	218.00	222.00	0.1	4,220	0.00%
2024/11/28	2.1	215.01	2.3	214.20	217.50	-0.2	4,225	0.00%
2024/11/27	1.1	222.63	0.1	220.00	217.00	1	4,324	0.02%
2024/11/26	0.1	228.50	0.1	228.00	227.00	0	4,360	0.00%
2024/11/25	2.1	228.00	2	228.50	229.50	0	4,383	0.00%
2024/11/22	0	225.50	0	0.00	224.00	0	4,411	0.00%
2024/11/21	0	226.63	1	225.50	226.00	-1	4,423	-0.02%
2024/11/20	0	226.00	0	0.00	226.00	0	4,452	0.00%
2024/11/19	2.2	219.57	1.4	220.07	223.50	0.8	4,462	0.02%
2024/11/18	2.1	219.78	1	223.41	219.50	1.1	4,449	0.02%
2024/11/15	0	0.00	1	223.00	226.00	-1	4,458	-0.02%
2024/11/14	1.4	220.33	6.9	222.97	220.00	-5.5	4,481	-0.12%
2024/11/13	1	224.02	0	0.00	222.00	1	4,483	0.02%
2024/11/12	2.3	226.62	3	225.50	225.00	-0.7	4,604	-0.01%
2024/11/11	2.1	229.57	5.3	231.95	234.00	-3.2	4,637	-0.07%
2024/11/08	4.9	234.99	0.2	233.00	232.50	4.7	4,712	0.10%
2024/11/07	0.2	240.36	0.1	240.67	238.50	0.2	4,781	0.00%
2024/11/06	8.3	237.00	4.8	237.89	240.00	3.5	4,915	0.07%
2024/11/05	2.2	228.75	3	231.67	231.00	-0.8	4,971	-0.02%
2024/11/04	3.2	229.16	4.5	228.19	230.00	-1.3	5,196	-0.03%
2024/11/01	5.3	226.05	4.5	226.94	229.50	0.8	5,181	0.02%
2024/10/30	20.9	235.13	21.3	236.65	234.50	-0.4	5,127	-0.01%
2024/10/29	20.1	238.78	5	239.30	242.00	15.1	4,972	0.30%
2024/10/28	0.4	256.30	0	255.00	253.50	0.4	4,992	0.01%
2024/10/25	3.3	254.47	0.1	255.50	254.50	3.2	5,161	0.06%
2024/10/24	6.2	260.80	0.1	259.00	258.00	6.2	5,375	0.11%
2024/10/23	1	270.00	1	267.50	268.00	0	5,428	0.00%
2024/10/22	5	270.59	3	271.49	270.50	2	5,590	0.04%
2024/10/21	2	271.00	2.3	270.46	271.50	-0.3	5,732	-0.01%
2024/10/18	2.3	268.19	1.2	261.44	260.00	1.1	5,841	0.02%
2024/10/17	0	269.50	1	272.50	267.50	-1	6,022	-0.02%
2024/10/16	2	269.50	0.2	269.33	268.50	1.8	6,168	0.03%
2024/10/15	4.2	276.93	3.6	275.48	274.50	0.6	6,520	0.01%
2024/10/14	2.3	270.48	0.1	268.91	274.00	2.2	6,527	0.03%
2024/10/11	0.6	267.97	1.1	267.55	267.50	-0.5	6,553	-0.01%
2024/10/09	0.2	264.01	1.1	263.57	259.00	-0.9	6,577	-0.01%
2024/10/08	2.2	253.80	2	255.75	261.00	0.2	6,681	0.00%
2024/10/07	0	262.75	1	263.00	264.00	-1	6,849	-0.01%
2024/10/04	0.2	260.07	1	259.06	260.00	-0.8	6,975	-0.01%
2024/10/01	0	263.64	0.1	261.26	262.00	-0.1	7,153	0.00%
2024/09/30	0	0.00	1	271.50	266.00	-1	7,206	-0.01%
2024/09/27	0.3	272.62	0	273.00	268.00	0.3	7,371	0.00%
2024/09/26	0	267.17	1.1	268.32	264.50	-1.1	7,551	-0.01%
2024/09/25	1	267.01	0	267.94	266.00	1	7,646	0.01%
2024/09/24	3	257.49	2.1	258.90	258.00	0.9	7,794	0.01%
2024/09/23	0	263.00	0.2	264.00	262.50	-0.2	7,969	0.00%
2024/09/20	1.2	261.59	1.1	268.86	261.00	0.2	8,208	0.00%
2024/09/19	0.1	258.18	0.1	263.52	264.50	0	8,278	0.00%
2024/09/18	2.3	256.68	0	0.00	252.50	2.3	8,383	0.03%
2024/09/16	0	264.57	0	0.00	262.00	0	8,443	0.00%
2024/09/13	1.1	262.16	0.2	265.00	265.50	0.9	8,730	0.01%
2024/09/12	0	0.00	5	264.01	265.50	-5	8,906	-0.06%
2024/09/11	1.3	253.54	0	253.29	253.50	1.3	9,184	0.01%
2024/09/10	1.1	253.83	0.3	257.60	254.50	0.7	9,423	0.01%
2024/09/09	2	263.00	0	261.00	264.00	2	9,559	0.02%
2024/09/06	0.5	264.04	0.1	263.50	264.50	0.4	9,658	0.00%
2024/09/05	3.7	262.30	1.1	259.11	258.00	2.6	9,681	0.03%
2024/09/04	6.4	268.42	1.4	267.25	265.00	5	9,674	0.05%
2024/09/03	1.1	301.03	1.3	293.20	292.50	-0.1	9,611	0.00%
2024/09/02	0.3	302.50	0.7	303.00	298.50	-0.4	9,640	0.00%
2024/08/30	0	0.00	0.3	301.00	304.00	-0.3	9,714	0.00%
2024/08/29	2.1	301.93	2.7	296.57	302.50	-0.6	9,892	-0.01%
2024/08/28	1.1	291.40	0.1	292.90	291.50	1	9,812	0.01%
2024/08/27	0	294.61	0.2	296.50	297.50	-0.2	9,873	0.00%
2024/08/26	1.4	294.56	2	296.77	291.50	-0.6	10,115	-0.01%
2024/08/23	1.1	295.54	0.3	295.05	297.00	0.8	10,345	0.01%
2024/08/22	0	0.00	2.1	296.17	299.00	-2.1	10,759	-0.02%
2024/08/21	2.5	293.16	0	0.00	292.50	2.5	10,777	0.02%
2024/08/20	2	301.25	2.5	300.14	301.50	-0.5	10,799	-0.01%
2024/08/19	1.6	296.97	0.1	296.57	294.50	1.5	10,769	0.01%
2024/08/16	4.2	294.70	3	296.33	297.00	1.2	10,749	0.01%
2024/08/15	2.1	293.35	2.5	291.60	292.00	-0.4	10,713	0.00%
2024/08/14	6.1	293.12	9	289.67	293.50	-2.9	10,707	-0.03%
2024/08/13	10.3	282.29	10.3	280.91	285.00	0.1	10,571	0.00%
2024/08/12	7.2	278.54	7.1	270.61	281.00	0.1	10,553	0.00%
2024/08/09	7.1	267.28	6.5	270.01	265.00	0.6	10,579	0.01%
2024/08/08	12.7	263.36	11	262.45	262.50	1.7	10,522	0.02%
2024/08/07	6.1	247.23	10.9	257.98	261.00	-4.8	10,371	-0.05%
2024/08/06	8.1	251.68	9.1	239.73	237.50	-1	10,326	-0.01%
2024/08/05	5.6	263.28	20.6	262.19	258.50	-15	10,134	-0.15%
2024/08/02	9.7	290.61	8	288.88	287.00	1.7	10,115	0.02%
2024/08/01	5.4	304.21	6	303.76	303.50	-0.6	10,108	-0.01%
2024/07/31	14.8	302.28	12.2	297.74	296.50	2.6	10,061	0.03%
2024/07/30	9.3	285.79	9.8	296.65	308.00	-0.5	9,928	0.00%
2024/07/29	9.7	297.20	5.6	314.75	290.00	4.1	9,782	0.04%
2024/07/26	8.1	315.50	4	317.63	318.50	4.1	9,569	0.04%
2024/07/23	7.6	330.63	8.6	336.74	327.50	-1	9,602	-0.01%
2024/07/22	8.7	325.78	10.5	326.27	318.50	-1.8	9,751	-0.02%
2024/07/19	17.7	337.88	15	339.46	337.50	2.7	9,783	0.03%
2024/07/18	16.9	334.24	9.8	333.17	332.00	7.2	9,801	0.07%
2024/07/17	12.6	354.06	8.3	357.13	353.00	4.3	9,703	0.04%
2024/07/16	24.9	353.12	21.1	352.61	358.50	3.8	9,690	0.04%
2024/07/15	5.6	340.88	4.1	341.22	339.00	1.5	9,465	0.02%
2024/07/12	4.6	342.21	8.9	342.37	343.00	-4.2	9,472	-0.04%
2024/07/11	4.5	344.62	4	347.50	342.50	0.5	9,454	0.00%
2024/07/10	6.6	350.20	7.2	349.52	346.50	-0.7	9,538	-0.01%
2024/07/09	8	343.46	8.8	343.20	352.50	-0.8	9,454	-0.01%
2024/07/08	8	344.33	6.5	344.41	343.50	1.5	9,353	0.02%
2024/07/05	8.3	350.15	9.1	349.33	351.00	-0.8	9,314	-0.01%
2024/07/04	7.3	342.81	7.2	340.79	341.00	0.1	9,178	0.00%
2024/07/03	7.5	343.73	6.6	349.08	342.00	0.9	9,189	0.01%
2024/07/02	6.6	342.60	9.6	343.27	343.00	-2.9	9,053	-0.03%
2024/07/01	4.3	334.76	8.4	336.76	334.50	-4.1	8,854	-0.05%
2024/06/28	11.9	338.34	14.5	337.70	336.00	-2.7	8,773	-0.03%
2024/06/27	9.3	331.97	11	331.23	329.00	-1.7	8,601	-0.02%
2024/06/26	12.4	323.33	12.5	328.39	328.50	-0.1	8,461	0.00%
2024/06/25	6.4	307.93	6.9	311.23	314.00	-0.6	8,250	-0.01%
2024/06/24	9.6	322.87	4.4	314.58	310.50	5.2	8,166	0.06%
2024/06/21	6.6	330.57	3.6	330.28	330.50	3	8,084	0.04%
2024/06/20	10.8	336.57	11.5	336.32	335.00	-0.7	8,080	-0.01%
2024/06/19	10.4	330.12	13.4	328.44	326.00	-3	7,855	-0.04%
2024/06/18	23.3	328.89	22.1	331.23	326.00	1.2	7,723	0.02%
2024/06/17	17.8	326.02	8.9	323.95	326.00	8.9	7,477	0.12%
2024/06/14	5.9	315.89	5.6	312.13	316.50	0.3	7,285	0.00%
2024/06/13	15.7	304.06	14.4	304.12	307.50	1.3	7,149	0.02%
2024/06/12	3	298.00	4.3	298.61	298.00	-1.3	7,137	-0.02%
2024/06/11	7.4	297.23	6	295.75	296.50	1.4	7,256	0.02%
2024/06/07	1.6	304.66	2.1	301.38	301.00	-0.5	7,269	-0.01%
2024/06/06	3.1	299.51	4.2	300.80	299.50	-1.1	7,227	-0.02%
2024/06/05	4.2	298.08	4.1	299.40	298.00	0.1	7,250	0.00%
2024/06/04	14.1	302.86	12.1	303.99	302.00	2	7,270	0.03%
2024/06/03	3.1	296.53	4.3	299.31	296.50	-1.2	7,214	-0.02%
2024/05/31	7	299.70	4.2	303.11	297.50	2.8	7,363	0.04%
2024/05/30	29.1	301.26	27.5	302.72	302.00	1.6	7,407	0.02%
2024/05/29	12.2	298.88	22.1	297.14	297.00	-9.9	7,291	-0.14%
2024/05/28	22.5	295.68	24.7	289.64	304.00	-2.2	7,264	-0.03%
2024/05/27	4.3	277.65	4	275.50	277.50	0.3	6,974	0.00%
2024/05/24	9.3	277.53	7	273.94	275.50	2.3	7,073	0.03%
2024/05/23	6.1	272.69	4	278.48	272.50	2	7,128	0.03%
2024/05/22	4	277.50	4	277.50	277.50	0	7,314	0.00%
2024/05/21	3.5	277.41	3	278.50	277.00	0.5	7,563	0.01%
2024/05/20	4.1	280.44	4	277.03	280.50	0.1	8,079	0.00%
2024/05/17	3.3	277.06	3	278.50	277.00	0.2	8,352	0.00%
2024/05/16	7.2	278.76	7	279.00	278.50	0.2	8,603	0.00%
2024/05/15	16.3	281.59	7.1	280.39	272.50	9.2	8,787	0.11%
2024/05/14	15.5	275.71	14	276.14	279.00	1.5	9,059	0.02%
2024/05/13	5.2	272.14	5	272.90	272.00	0.2	9,141	0.00%
2024/05/10	5.2	273.11	6.1	278.80	273.00	-0.9	9,396	-0.01%
2024/05/09	4.6	278.88	3.2	283.66	276.50	1.4	9,548	0.01%
2024/05/08	3.1	282.00	4.4	283.53	282.00	-1.3	9,612	-0.01%
2024/05/07	3.4	280.93	6.7	281.22	281.00	-3.3	9,742	-0.03%
2024/05/06	6.4	287.90	4	291.12	285.00	2.4	9,809	0.02%
2024/05/03	15.1	291.94	13	290.00	289.00	2.1	9,974	0.02%
2024/05/02	6.1	290.76	7.4	289.83	288.50	-1.2	10,181	-0.01%
2024/04/30	4.9	294.63	3	296.67	294.00	1.9	10,399	0.02%
2024/04/29	10.8	299.94	7	300.14	297.50	3.8	10,499	0.04%
2024/04/26	21.8	288.71	24	290.25	295.50	-2.2	10,648	-0.02%
2024/04/25	11.6	281.77	11	284.38	279.00	0.6	10,729	0.01%
2024/04/24	12.2	296.69	7.5	299.26	294.50	4.7	10,820	0.04%
2024/04/23	6.3	292.15	5.1	292.85	295.00	1.2	11,021	0.01%
2024/04/22	4.6	302.49	3.4	291.23	290.00	1.2	11,541	0.01%
2024/04/19	9.8	312.28	8.2	313.94	306.00	1.6	11,660	0.01%
2024/04/18	7.3	322.00	7.1	318.89	322.00	0.2	12,058	0.00%
2024/04/17	5.3	314.91	6.3	317.26	314.00	-0.9	12,758	-0.01%
2024/04/16	17.4	310.31	28.2	305.40	313.00	-10.8	12,920	-0.08%
2024/04/15	7.2	316.83	6.2	313.39	312.50	1.1	13,093	0.01%
2024/04/12	4.3	321.93	4	320.88	323.00	0.3	13,337	0.00%
2024/04/11	15.3	319.89	15.6	323.69	318.50	-0.3	13,637	0.00%
2024/04/10	5.8	330.54	4.1	329.14	329.00	1.7	13,758	0.01%
2024/04/09	6.5	331.92	7	334.57	329.00	-0.5	14,098	0.00%
2024/04/08	14.6	348.68	1	346.98	338.00	13.6	14,140	0.10%
2024/04/03	6.4	341.80	8.4	343.33	345.00	-2.1	14,171	-0.01%
2024/04/02	8.2	348.15	5	349.10	347.50	3.2	14,312	0.02%
2024/04/01	5.2	349.93	13.2	351.46	349.00	-8	14,392	-0.06%
2024/03/29	4	345.00	1	346.00	344.00	3	14,472	0.02%
2024/03/28	1.1	337.49	2	340.23	334.50	-1	14,504	-0.01%
2024/03/27	0.1	340.02	0.1	342.75	338.00	0	14,643	0.00%
2024/03/26	12.1	347.72	1	341.51	339.50	11.1	14,942	0.07%
2024/03/25	3.6	352.03	12	354.84	349.00	-8.4	15,108	-0.06%
2024/03/22	17.5	352.15	7.2	350.75	351.50	10.3	15,234	0.07%
2024/03/21	5.3	347.20	6.1	347.62	345.50	-0.8	15,435	-0.01%
2024/03/20	4.6	348.42	4	352.00	347.50	0.6	15,647	0.00%
2024/03/19	8.4	350.76	7.1	353.90	350.00	1.3	15,930	0.01%
2024/03/18	11.5	358.68	10.5	356.24	359.00	1	16,292	0.01%
2024/03/15	13.3	357.56	14	363.45	354.50	-0.7	16,844	0.00%
2024/03/14	13.1	350.97	12.6	352.29	362.00	0.5	16,946	0.00%
2024/03/13	4.4	353.71	1.9	352.86	345.00	2.5	17,056	0.01%
2024/03/12	3.4	365.48	2.1	361.65	361.50	1.3	17,194	0.01%
2024/03/11	2.5	371.76	3.4	365.88	363.00	-0.9	17,407	-0.01%
2024/03/08	7.8	371.41	5.6	370.12	362.50	2.2	17,626	0.01%
2024/03/07	5.4	384.82	7.6	378.89	375.00	-2.2	17,877	-0.01%
2024/03/06	9.9	387.84	4.3	389.94	392.00	5.6	18,100	0.03%
2024/03/05	14.8	408.22	18	410.31	401.00	-3.2	18,356	-0.02%
2024/03/04	17.1	406.91	19.2	406.10	403.00	-2.1	18,934	-0.01%
2024/03/01	17.1	397.80	19.6	399.24	398.50	-2.4	19,232	-0.01%
2024/02/29	18.3	386.79	10.2	385.74	387.00	8.1	19,198	0.04%
2024/02/27	13.5	381.46	21	384.31	382.00	-7.5	19,253	-0.04%
2024/02/26	11.3	381.92	3.1	380.17	380.00	8.2	19,419	0.04%
2024/02/23	20.9	387.52	11.8	388.74	386.00	9	19,620	0.05%
2024/02/22	17.1	388.00	22.1	387.98	382.00	-4.9	19,604	-0.03%
2024/02/21	33.4	386.14	16.1	390.32	380.00	17.4	19,883	0.09%
2024/02/20	11.2	414.88	5.3	403.78	400.00	5.9	19,888	0.03%
2024/02/19	11.9	425.89	6.3	423.64	415.00	5.6	19,708	0.03%
2024/02/16	11.9	447.79	9.2	447.61	441.50	2.7	19,710	0.01%
2024/02/15	5.9	447.96	16.5	447.85	455.00	-10.6	19,626	-0.05%
2024/02/05	10.3	420.85	7.7	420.88	418.00	2.6	19,452	0.01%
2024/02/02	3	428.91	9	426.56	421.00	-6	19,498	-0.03%
2024/02/01	13.3	415.90	11.1	414.00	411.00	2.1	19,353	0.01%
2024/01/31	12.2	423.38	4	416.51	416.50	8.2	19,344	0.04%
2024/01/30	7.4	424.44	10	426.90	430.00	-2.6	19,350	-0.01%
2024/01/29	9.1	420.50	9.3	420.97	420.50	-0.1	19,371	0.00%
2024/01/26	14.4	431.65	9.7	425.35	422.00	4.7	19,472	0.02%
2024/01/25	10.2	434.91	11.9	436.33	439.50	-1.7	19,553	-0.01%
2024/01/24	11.4	427.83	22.2	427.93	429.00	-10.7	19,605	-0.05%
2024/01/23	7.1	443.98	6.2	439.58	437.00	0.9	19,739	0.00%
2024/01/22	3.1	446.76	5.1	441.52	448.00	-2	19,787	-0.01%
2024/01/19	15.7	432.77	24.2	435.47	430.00	-8.5	19,771	-0.04%
2024/01/18	23.2	424.71	19	422.50	423.50	4.2	19,624	0.02%
2024/01/17	35.1	431.89	29.2	434.82	428.00	5.9	19,804	0.03%
2024/01/16	38.3	425.11	40.3	428.44	429.50	-2	19,718	-0.01%
2024/01/15	12.1	421.10	12.4	415.51	411.50	-0.3	19,409	0.00%
2024/01/12	27.1	423.25	24.5	422.22	421.50	2.6	19,403	0.01%
2024/01/11	25.2	401.58	40.2	403.52	422.50	-15	19,203	-0.08%
2024/01/10	10	379.56	11.8	382.59	387.00	-1.8	18,815	-0.01%
2024/01/09	10.2	377.88	7.5	379.03	375.50	2.7	19,198	0.01%
2024/01/08	14.6	384.78	10.5	378.45	377.00	4.1	19,208	0.02%
2024/01/05	6	378.12	12.8	381.00	384.00	-6.8	19,186	-0.04%
2024/01/04	19.3	369.69	17.5	369.24	372.00	1.8	19,117	0.01%
2024/01/03	8.2	363.19	18.1	369.19	373.00	-9.9	19,381	-0.05%
2024/01/02	10.1	356.85	7	354.58	360.00	3.1	19,188	0.02%
2023/12/29	5.1	355.76	5	353.20	357.00	0.1	19,396	0.00%
2023/12/28	10	354.99	7	360.00	354.50	3	19,425	0.02%
2023/12/27	5	361.90	5.1	362.40	362.50	-0.1	19,385	0.00%
2023/12/26	12	362.33	12	361.79	361.00	0	19,483	0.00%
2023/12/25	14.1	357.99	10.1	356.94	357.00	4	19,539	0.02%
2023/12/22	35.2	355.23	36	357.61	358.00	-0.8	19,741	0.00%
2023/12/21	13.9	352.46	13.1	355.21	350.50	0.8	19,791	0.00%
2023/12/20	8.4	370.53	5	368.40	365.50	3.4	19,736	0.02%
2023/12/19	8.1	370.99	8.2	369.46	373.50	-0.1	19,880	0.00%
2023/12/18	18.1	367.77	26	367.35	367.00	-8	20,079	-0.04%
2023/12/15	7.7	363.15	11	367.18	361.00	-3.3	20,106	-0.02%
2023/12/14	15.2	371.49	10.2	372.41	369.00	5.1	20,167	0.03%
2023/12/13	16.5	372.51	14.2	371.45	368.00	2.2	20,049	0.01%
2023/12/12	32.1	382.60	37	378.62	382.50	-4.9	20,136	-0.02%
2023/12/11	18	370.53	5	368.99	361.50	13	19,961	0.07%
2023/12/08	15.4	367.00	14.3	364.47	370.00	1.1	20,159	0.01%
2023/12/07	17.2	362.77	16	360.68	357.50	1.2	20,283	0.01%
2023/12/06	16.4	368.66	14.1	365.39	361.50	2.3	20,444	0.01%
2023/12/05	12.6	366.88	10.4	369.34	363.50	2.2	20,557	0.01%
2023/12/04	15.2	382.54	18	383.67	380.00	-2.7	20,635	-0.01%
2023/12/01	17.2	387.98	15.1	386.24	391.00	2.1	20,733	0.01%
2023/11/30	19.9	382.74	21.2	380.85	385.50	-1.3	20,695	-0.01%
2023/11/29	23.5	371.76	24.2	367.82	380.00	-0.7	20,458	0.00%
2023/11/28	9.3	349.37	18.8	351.59	361.00	-9.5	20,092	-0.05%
2023/11/27	10	335.41	6	334.00	331.00	3.9	19,840	0.02%
2023/11/24	9	341.44	8.2	341.62	344.00	0.8	20,119	0.00%
2023/11/23	16.9	336.95	12	335.75	336.00	4.9	20,142	0.02%
2023/11/22	8.3	347.60	15.7	349.35	346.00	-7.4	20,082	-0.04%
2023/11/21	15.6	345.08	10	347.00	342.50	5.6	20,170	0.03%
2023/11/20	24	351.82	21.8	350.75	345.00	2.2	20,428	0.01%
2023/11/17	17.2	340.00	37.8	340.82	351.00	-20.7	20,281	-0.10%
2023/11/16	16.8	319.65	14	319.25	319.50	2.8	20,030	0.01%
2023/11/15	17.4	332.45	4.3	330.88	320.50	13.2	20,265	0.06%
2023/11/14	8.2	332.55	8.6	333.93	331.00	-0.4	20,648	0.00%
2023/11/13	14.2	332.70	16.5	334.52	334.00	-2.3	21,080	-0.01%
2023/11/10	7.1	325.56	4.2	332.21	323.50	2.9	21,400	0.01%
2023/11/09	0.2	330.19	1.6	331.39	333.50	-1.4	21,561	-0.01%
2023/11/08	2.3	329.64	2.3	326.87	335.50	0	21,750	0.00%
2023/11/07	2.1	328.29	6	328.50	328.50	-3.9	21,883	-0.02%
2023/11/06	7.1	329.57	12.3	330.28	332.00	-5.2	21,808	-0.02%
2023/11/03	9.6	324.72	9.6	324.79	322.00	0	21,652	0.00%
2023/11/02	18.7	317.06	22.8	319.32	324.00	-4.1	21,438	-0.02%
2023/11/01	14.9	304.01	12	305.00	302.50	2.9	21,213	0.01%
2023/10/31	13.1	315.13	10	325.10	302.00	3.1	21,011	0.01%
2023/10/30	8.1	317.06	14.2	319.89	326.00	-6.1	20,706	-0.03%
2023/10/27	10.2	313.69	12	311.71	308.50	-1.8	20,545	-0.01%
2023/10/26	12.4	319.36	13.9	320.95	318.00	-1.5	20,428	-0.01%
2023/10/25	25.6	331.58	18	329.22	325.00	7.6	20,272	0.04%
2023/10/24	8.1	336.81	7	339.43	339.50	1	20,005	0.01%
2023/10/23	16.1	334.64	13.3	335.88	338.50	2.8	19,784	0.01%
2023/10/20	54.2	337.33	40.1	336.96	334.50	14.1	19,531	0.07%
2023/10/19	15.1	343.16	18	341.31	343.00	-2.9	19,944	-0.01%
2023/10/18	9.4	351.64	10.1	351.79	351.00	-0.8	20,269	0.00%
2023/10/17	51.1	353.77	60.3	357.26	352.50	-9.2	20,249	-0.05%
2023/10/16	10.3	343.33	19.6	345.43	350.00	-9.3	20,262	-0.05%
2023/10/13	15.2	338.52	12.3	339.66	343.00	3	20,547	0.01%
2023/10/12	18.2	340.26	22.1	340.47	345.00	-4	20,918	-0.02%
2023/10/11	65.8	334.50	72.3	335.49	331.00	-6.5	21,100	-0.03%
2023/10/06	11.4	319.69	12.3	320.47	323.00	-0.8	21,221	0.00%
2023/10/05	14.3	315.25	31.3	315.06	321.00	-17.1	21,269	-0.08%
2023/10/04	9.2	301.10	6.2	302.71	303.00	3	21,347	0.01%
2023/10/03	3.9	309.17	9.1	305.33	304.00	-5.3	21,588	-0.02%
2023/10/02	7.1	314.78	5.7	314.22	312.50	1.4	21,981	0.01%
2023/09/28	20.9	310.31	14	308.79	306.00	6.9	22,153	0.03%
2023/09/27	15.4	300.14	13	303.38	306.00	2.4	22,691	0.01%
2023/09/26	15.3	308.59	13	304.23	303.00	2.3	22,997	0.01%
2023/09/25	26.2	311.60	16.1	312.79	309.50	10.1	23,198	0.04%
2023/09/22	24.2	300.91	23.1	302.61	304.50	1.1	23,162	0.00%
2023/09/21	16.2	302.23	30.3	298.73	298.00	-14.1	23,315	-0.06%
2023/09/20	21.8	317.67	3.2	321.52	315.50	18.7	23,080	0.08%
2023/09/19	14.7	332.83	9.1	330.71	322.50	5.5	23,122	0.02%
2023/09/18	18.1	340.23	20	342.63	344.50	-1.9	23,117	-0.01%
2023/09/15	20.2	352.38	15.3	345.45	338.00	4.9	23,086	0.02%
2023/09/14	23.2	355.19	21.2	356.92	356.50	1.9	22,723	0.01%
2023/09/13	13	338.54	7.2	335.98	348.00	5.8	22,482	0.03%
2023/09/12	6.7	340.71	4.3	340.62	325.50	2.3	22,316	0.01%
2023/09/11	9	352.54	5.5	350.45	346.50	3.5	22,193	0.02%
2023/09/08	48.3	358.30	52.5	359.39	360.00	-4.2	21,987	-0.02%
2023/09/07	8.1	367.91	12.1	365.96	369.50	-4	21,976	-0.02%
2023/09/06	8.1	365.31	28	366.26	367.00	-20	21,685	-0.09%
2023/09/05	24.3	351.38	16.5	352.04	357.00	7.9	21,301	0.04%
2023/09/04	15.1	341.94	15.3	341.51	345.00	-0.2	21,044	0.00%
2023/09/01	14.2	346.54	16.1	347.18	335.00	-2	20,849	-0.01%
2023/08/31	15.1	345.77	9.1	344.02	345.00	6	20,501	0.03%
2023/08/30	12.3	348.44	29.2	347.81	342.00	-16.9	20,321	-0.08%
2023/08/29	9.1	338.65	12.2	335.26	335.50	-3.1	19,928	-0.02%
2023/08/28	5.2	331.87	4.1	331.27	335.00	1.1	19,742	0.01%
2023/08/25	9.1	336.01	17.3	335.89	334.00	-8.2	19,539	-0.04%
2023/08/24	42.9	344.12	28.6	338.12	333.00	14.4	19,248	0.07%
2023/08/23	15.9	335.75	18.2	333.08	340.50	-2.4	19,019	-0.01%
2023/08/22	20.1	344.04	19.9	343.36	341.00	0.2	18,776	0.00%
2023/08/21	39	338.90	28.5	339.17	335.50	10.5	18,741	0.06%
2023/08/18	22.3	350.35	20.2	347.39	328.00	2.1	18,462	0.01%
2023/08/17	13.4	354.74	12.5	353.75	357.00	0.9	17,899	0.00%
2023/08/16	27.4	334.35	23	335.85	341.00	4.4	17,419	0.03%
2023/08/15	14.1	319.49	17.8	323.73	334.00	-3.7	17,012	-0.02%
2023/08/14	25.6	300.85	25.2	302.90	304.00	0.4	16,725	0.00%
2023/08/11	14	295.90	11	296.95	293.50	3	16,465	0.02%
2023/08/10	0.6	281.48	0.1	281.38	280.00	0.6	16,235	0.00%
2023/08/09	1.4	301.62	0	0.00	301.00	1.4	16,253	0.01%
2023/08/08	2.3	293.87	0	296.00	295.50	2.2	16,287	0.01%
2023/08/07	1.6	303.88	1	309.24	307.50	0.6	16,315	0.00%
2023/08/04	3.1	278.42	1.3	273.12	281.50	1.8	16,299	0.01%
2023/08/02	3.7	282.45	2	281.06	281.00	1.7	16,296	0.01%
2023/08/01	0.3	313.77	0	0.00	312.00	0.3	16,305	0.00%
2023/07/31	0	310.95	1	309.34	326.00	-1	16,364	-0.01%
2023/07/28	2.5	315.23	0.2	316.27	319.50	2.3	16,321	0.01%
2023/07/27	1.3	320.09	6	319.74	331.00	-4.7	16,358	-0.03%
2023/07/26	10.7	342.63	0.6	340.29	340.00	10	16,321	0.06%
2023/07/25	0.3	379.27	0.6	384.43	377.50	-0.3	16,440	0.00%
2023/07/24	30.9	389.91	26.2	385.75	377.50	4.7	16,601	0.03%
2023/07/21	22.3	360.04	24.4	366.16	379.50	-2.1	16,376	-0.01%
2023/07/20	15.3	333.12	20.3	332.33	345.00	-5	15,962	-0.03%
2023/07/19	10.6	331.59	24.7	331.47	329.00	-14.1	15,782	-0.09%
2023/07/18	29.3	327.62	18.1	322.71	314.00	11.2	15,305	0.07%
2023/07/17	30.9	313.20	32.8	317.32	319.00	-1.8	14,809	-0.01%
2023/07/14	30.2	290.17	31.7	281.48	295.00	-1.5	14,264	-0.01%
2023/07/13	34.5	281.53	40.7	276.04	268.50	-6.3	13,808	-0.05%
2023/07/12	5.1	260.80	4.1	260.73	260.50	0.9	13,253	0.01%
2023/07/11	14.3	264.62	15.5	264.46	262.00	-1.2	13,097	-0.01%
2023/07/10	6	252.00	9	252.16	253.50	-3	12,812	-0.02%
2023/07/07	13.7	244.91	17	242.73	244.50	-3.4	12,591	-0.03%
2023/07/06	12.6	259.47	13.8	256.85	253.50	-1.2	12,163	-0.01%
2023/07/05	19.9	257.09	20	256.43	255.50	-0.1	11,910	0.00%
2023/07/04	21.7	238.12	44.2	243.08	250.50	-22.5	11,417	-0.20%
2023/07/03	7.4	224.78	18.6	223.26	228.00	-11.2	11,054	-0.10%
2023/06/30	5.2	211.51	1.6	210.18	211.00	3.7	10,835	0.03%
2023/06/29	7.1	212.18	10.2	211.78	210.00	-3.1	10,851	-0.03%
2023/06/28	2	202.50	3.7	203.87	201.00	-1.7	10,717	-0.02%
2023/06/27	6.3	201.70	5.6	201.13	198.00	0.7	11,051	0.01%
2023/06/26	7.6	202.24	17	201.66	202.00	-9.4	11,102	-0.08%
2023/06/21	2	196.73	7.6	196.63	199.00	-5.6	11,496	-0.05%
2023/06/20	8.2	197.97	7.5	199.17	196.00	0.7	11,548	0.01%
2023/06/19	9.4	195.51	2.1	196.49	196.50	7.3	11,706	0.06%
2023/06/16	13.7	189.51	40.3	193.68	193.00	-26.6	11,603	-0.23%
2023/06/15	6.5	189.75	26.2	187.09	190.00	-19.7	11,553	-0.17%
2023/06/14	28.9	187.30	12.1	189.17	186.00	16.9	11,600	0.15%
2023/06/13	16.8	186.41	40.2	182.96	187.50	-23.4	11,641	-0.20%
2023/06/12	1.2	174.63	7	175.22	174.50	-5.8	11,506	-0.05%
2023/06/09	2.1	173.24	1.2	173.49	173.50	0.9	11,537	0.01%
2023/06/08	1.8	168.53	1	168.00	168.50	0.8	11,624	0.01%
2023/06/07	1.7	170.15	0	0.00	172.00	1.7	11,779	0.01%
2023/06/06	0.8	171.44	0.2	171.92	170.50	0.6	12,282	0.00%
2023/06/05	1	172.53	0	0.00	173.00	1	12,355	0.01%
2023/06/02	1.5	174.66	9	173.44	172.00	-7.5	12,416	-0.06%
2023/06/01	0.1	171.50	0.1	171.50	173.00	0	12,476	0.00%
2023/05/31	15	172.67	1	172.50	171.50	14	12,750	0.11%
2023/05/30	2.1	172.23	0	0.00	172.50	2.1	12,802	0.02%
2023/05/29	6.4	174.92	22.3	174.19	173.50	-16	12,820	-0.12%
2023/05/26	10.2	168.56	0	0.00	168.50	10.2	12,907	0.08%
2023/05/25	29.9	172.13	40.1	174.92	170.50	-10.1	13,281	-0.08%
2023/05/24	6.2	168.93	5	167.00	167.00	1.2	13,602	0.01%
2023/05/23	1.1	172.04	3	171.50	171.00	-1.9	13,714	-0.01%
2023/05/22	2.5	169.40	1	168.00	168.50	1.5	13,833	0.01%
2023/05/19	2.1	170.50	4	170.01	172.00	-2	13,863	-0.01%
2023/05/18	1.1	167.55	0.5	168.50	167.50	0.7	13,979	0.00%
2023/05/17	0.1	165.40	4	165.75	166.50	-3.9	14,073	-0.03%
2023/05/16	5.1	163.26	0.9	164.00	162.00	4.2	14,134	0.03%
2023/05/15	3	163.17	1	163.50	164.50	2	14,162	0.01%
2023/05/12	0.4	166.85	8	165.50	167.00	-7.6	14,331	-0.05%
2023/05/11	37	165.11	36.2	165.87	164.50	0.9	14,585	0.01%
2023/05/10	10	168.50	0	170.00	169.50	10	15,086	0.07%
2023/05/09	4.2	167.15	5.1	167.40	168.00	-0.9	15,223	-0.01%
2023/05/08	17	171.94	5	169.70	168.50	12	15,458	0.08%
2023/05/05	1	169.98	1	169.50	170.00	0	16,178	0.00%
2023/05/04	14.1	167.04	21	166.88	169.00	-6.9	16,439	-0.04%
2023/05/03	18.3	167.85	5.1	167.22	166.00	13.2	16,616	0.08%
2023/05/02	8.3	169.15	12	169.20	170.00	-3.7	16,586	-0.02%
2023/04/28	18.1	163.72	18	164.61	164.00	0.1	16,619	0.00%
2023/04/27	18.9	160.61	20	160.60	160.00	-1.1	16,470	-0.01%
2023/04/26	24.5	160.78	19.3	158.81	158.50	5.2	16,309	0.03%
2023/04/25	17.1	171.78	1	168.01	171.00	16.1	15,999	0.10%
2023/04/24	11.5	177.49	1.1	177.02	177.00	10.4	15,830	0.07%
2023/04/21	16.2	190.13	10	186.80	184.50	6.2	15,754	0.04%
2023/04/20	4	189.37	7	186.93	191.00	-3	15,770	-0.02%
2023/04/19	12.3	191.46	2	190.75	188.50	10.3	15,884	0.06%
2023/04/18	12.1	193.34	14.1	195.36	191.50	-2	15,912	-0.01%
2023/04/17	0.1	194.38	8	193.00	194.50	-7.9	15,967	-0.05%
2023/04/14	5	194.00	8	194.19	194.50	-3	16,057	-0.02%
2023/04/13	16.4	193.20	1	191.57	192.00	15.4	16,143	0.10%
2023/04/12	10.2	195.41	10	197.85	196.50	0.2	16,172	0.00%
2023/04/11	6.1	197.68	1	198.00	197.50	5.1	16,198	0.03%
2023/04/10	1.3	199.79	2.1	200.25	199.50	-0.8	16,385	0.00%
2023/04/07	14.3	202.58	10	202.00	200.00	4.3	16,361	0.03%
2023/04/06	2.1	198.88	6.3	195.67	201.00	-4.2	16,255	-0.03%
2023/03/31	20.5	192.20	12	193.59	196.50	8.5	16,126	0.05%
2023/03/30	9.3	191.55	15	191.83	193.00	-5.7	16,015	-0.04%
2023/03/29	20.6	190.88	7.1	191.33	189.00	13.5	15,899	0.08%
2023/03/28	18.4	197.84	7.2	199.06	195.50	11.3	15,737	0.07%
2023/03/27	22.2	214.06	12.1	212.75	209.00	10.1	15,297	0.07%
2023/03/24	24	212.81	34.2	213.39	215.50	-10.2	15,057	-0.07%
2023/03/23	7.2	199.69	5	199.60	198.50	2.2	14,498	0.01%
2023/03/22	4.4	200.06	29.4	196.84	200.50	-25	14,533	-0.17%
2023/03/21	44.2	193.94	23	192.63	192.00	21.2	14,315	0.15%
2023/03/20	14.1	195.46	34	196.24	191.00	-19.9	14,384	-0.14%
2023/03/17	13.1	194.19	43.3	193.47	194.50	-30.2	14,410	-0.21%
2023/03/16	24.6	188.06	6	188.92	188.00	18.6	14,186	0.13%
2023/03/15	27.2	192.43	21.1	193.00	190.50	6.2	14,175	0.04%
2023/03/14	0	186.00	6.1	186.18	187.50	-6.1	14,093	-0.04%
2023/03/13	32.5	187.10	34.2	186.16	186.50	-1.7	14,174	-0.01%
2023/03/10	44	190.81	1.2	187.13	187.00	42.9	14,176	0.30%
2023/03/09	13.4	197.69	46.4	197.06	194.00	-33	14,405	-0.23%
2023/03/08	0	186.50	1	189.50	191.00	-1	13,983	-0.01%
2023/03/07	17	189.18	3	187.34	187.50	14	13,967	0.10%
2023/03/06	4.1	190.61	3.3	191.27	189.50	0.8	13,998	0.01%
2023/03/03	17	189.27	21.2	191.29	188.50	-4.1	14,115	-0.03%
2023/03/02	2	186.00	0	0.00	186.00	2	14,220	0.01%
2023/03/01	3	185.33	2.4	185.46	186.00	0.6	14,266	0.00%
2023/02/24	25	190.44	24.3	188.30	185.50	0.7	14,319	0.01%
2023/02/23	22.4	185.10	26	189.42	188.50	-3.6	14,153	-0.03%
2023/02/22	40.2	190.29	12.2	184.16	181.00	28	14,009	0.20%
2023/02/21	17.1	195.94	17.1	197.99	200.50	-0.1	13,748	0.00%
2023/02/20	7.2	199.01	25.2	199.17	195.00	-18	13,831	-0.13%
2023/02/17	28	196.88	8.2	196.51	196.50	19.9	14,067	0.14%
2023/02/16	7	197.36	20.5	198.90	200.50	-13.5	14,445	-0.09%
2023/02/15	5.3	191.64	8.7	191.94	193.00	-3.4	14,704	-0.02%
2023/02/14	7.5	195.13	8	193.63	192.00	-0.5	14,749	0.00%
2023/02/13	19	192.63	19	193.16	193.50	0	15,074	0.00%
2023/02/10	21	196.92	11.1	194.35	193.50	9.9	15,370	0.06%
2023/02/09	16.8	200.51	18.6	200.63	198.50	-1.8	15,653	-0.01%
2023/02/08	33.3	198.86	30	200.06	199.00	3.2	15,573	0.02%
2023/02/07	7.1	190.06	6	188.59	191.50	1.1	15,221	0.01%
2023/02/06	15.2	193.14	13.8	194.65	190.00	1.3	15,323	0.01%
2023/02/03	23.8	193.02	32.2	193.75	194.50	-8.5	15,369	-0.06%
2023/02/02	5.8	179.53	8.2	180.77	184.00	-2.4	14,907	-0.02%
2023/02/01	7.7	174.95	15.4	175.63	175.50	-7.6	15,396	-0.05%
2023/01/31	17.1	167.54	17.1	168.30	169.50	0	15,627	0.00%
2023/01/30	3	167.83	24.1	167.85	168.50	-21	16,331	-0.13%
2023/01/17	11.1	159.91	1	159.50	160.00	10.1	17,101	0.06%
2023/01/16	1	158.50	3	158.67	159.50	-2	17,567	-0.01%
2023/01/13	9.5	157.74	8	158.13	157.50	1.5	17,880	0.01%
2023/01/12	2	160.00	1	160.50	160.00	1	18,323	0.01%
2023/01/11	4	158.63	2	159.00	161.00	2	18,752	0.01%
2023/01/10	3.1	158.73	18.2	159.55	160.00	-15.1	19,182	-0.08%
2023/01/09	2.3	158.77	12	156.46	158.50	-9.7	19,639	-0.05%
2023/01/06	4	149.75	5	149.00	151.00	-1	19,950	-0.01%
2023/01/05	9.1	151.13	1	150.50	147.00	8.1	20,375	0.04%
2023/01/04	2.2	147.86	1	147.00	149.00	1.2	20,876	0.01%
2023/01/03	1	143.50	0.2	146.50	147.00	0.9	21,203	0.00%
2022/12/30	5.2	146.89	3	143.33	142.50	2.2	21,448	0.01%
2022/12/28	14	152.18	6.1	146.56	145.00	7.9	22,145	0.04%
2022/12/27	0	155.00	0	0.00	156.50	0	22,266	0.00%
2022/12/26	6.2	155.96	5	154.40	152.00	1.2	22,770	0.01%
2022/12/23	1	154.57	13	154.58	159.00	-12	23,323	-0.05%
2022/12/22	1	158.50	1	161.50	158.00	0	23,747	0.00%
2022/12/21	3	158.50	2	158.25	157.50	1	24,226	0.00%
2022/12/20	19.2	157.61	1.4	165.00	156.00	17.8	24,661	0.07%
2022/12/19	6.1	163.98	2	164.47	165.00	4	25,021	0.02%
2022/12/16	10.1	166.51	0	0.00	165.00	10.1	25,528	0.04%
2022/12/15	10.3	172.00	21.5	172.17	171.50	-11.3	25,759	-0.04%
2022/12/14	3	173.33	12.1	169.12	173.00	-9.1	25,800	-0.04%
2022/12/13	6	166.50	1	164.00	164.00	5	25,794	0.02%
2022/12/12	12.1	164.29	6.1	164.33	164.00	6	25,943	0.02%
2022/12/09	6	170.33	1	169.00	168.50	5	26,462	0.02%
2022/12/08	1.5	169.17	0	168.00	167.00	1.5	26,667	0.01%
2022/12/07	2.6	173.04	1.2	175.88	170.00	1.5	26,854	0.01%
2022/12/06	12.1	175.95	16	177.44	175.50	-4	26,928	-0.01%
2022/12/05	1.1	181.80	13	181.00	178.00	-11.9	27,113	-0.04%
2022/12/02	12	177.42	3.2	177.30	176.50	8.8	27,347	0.03%
2022/12/01	18	177.42	36.1	176.74	175.50	-18.1	27,536	-0.07%
2022/11/30	1	168.99	7.1	169.14	168.50	-6	27,497	-0.02%
2022/11/29	2	167.25	2	165.50	165.50	0	27,732	0.00%
2022/11/28	9	166.78	8.7	168.55	168.50	0.4	28,144	0.00%
2022/11/25	8.8	170.56	7	169.14	167.50	1.8	28,344	0.01%
2022/11/24	18.4	171.35	26.3	170.70	172.00	-7.9	28,350	-0.03%
2022/11/23	3.3	167.26	2	166.00	163.50	1.3	28,343	0.00%
2022/11/22	1.1	161.50	2	162.00	166.50	-0.9	28,707	0.00%
2022/11/21	2	167.50	1.6	166.17	164.00	0.4	29,182	0.00%
2022/11/18	23.1	170.75	5.2	169.53	166.00	18	29,702	0.06%
2022/11/17	4.1	166.59	4.2	166.33	170.50	-0.1	29,817	0.00%
2022/11/16	6.2	166.45	5	165.90	167.00	1.2	30,017	0.00%
2022/11/15	9.2	165.83	4.3	166.16	167.00	5	30,214	0.02%
2022/11/14	4.3	162.31	18.1	161.56	163.50	-13.8	30,634	-0.04%
2022/11/11	30	159.35	14.4	159.10	156.50	15.6	31,097	0.05%
2022/11/10	2.4	150.00	4	150.00	150.50	-1.6	30,971	-0.01%
2022/11/09	18.1	151.61	14	151.11	150.50	4.1	31,293	0.01%
2022/11/08	11	151.91	11	148.64	147.00	0	31,812	0.00%
2022/11/07	12.1	150.30	20.1	148.84	149.00	-8	32,171	-0.02%
2022/11/04	8	143.38	1.3	142.03	142.50	6.7	31,967	0.02%
2022/11/03	3.1	145.13	9.2	145.22	144.00	-6.1	31,985	-0.02%
2022/11/02	5	145.40	5	146.39	145.50	0	32,066	0.00%
2022/11/01	4	145.25	4.1	146.35	146.50	-0.1	32,164	0.00%
2022/10/31	5.1	143.19	4.1	142.65	142.00	1	32,256	0.00%
2022/10/28	31.6	143.33	39	141.93	139.50	-7.4	32,356	-0.02%
2022/10/27	10.1	136.60	9.1	136.77	138.00	1	31,865	0.00%
2022/10/26	26.4	136.12	20	134.83	133.50	6.4	31,835	0.02%
2022/10/25	19	133.39	20	134.23	139.50	-1	31,506	0.00%
2022/10/24	3	133.83	10.1	133.71	134.50	-7.1	31,060	-0.02%
2022/10/21	15	125.77	15	123.40	122.50	0	31,495	0.00%
2022/10/20	9	125.17	10	125.05	127.00	-1	32,320	0.00%
2022/10/19	11.2	131.29	7	129.07	125.00	4.2	32,200	0.01%
2022/10/18	15	133.63	17	128.97	130.50	-2	32,249	-0.01%
2022/10/17	9	128.67	8	128.94	131.50	1	32,783	0.00%
2022/10/14	17	126.70	15.1	129.23	130.00	1.9	33,031	0.01%
2022/10/13	7	124.06	7	123.71	118.50	0	33,153	0.00%
2022/10/12	9.1	123.18	10	121.90	122.00	-0.9	33,056	0.00%
2022/10/11	5.1	127.31	5	127.60	127.00	0.1	33,018	0.00%
2022/10/07	16	138.91	17.2	136.67	136.50	-1.2	32,849	0.00%
2022/10/06	21.2	137.70	24.1	137.20	140.00	-2.9	32,872	-0.01%
2022/10/05	22	139.42	21	136.41	133.50	0.9	32,704	0.00%
2022/10/04	19	138.42	20	138.83	137.50	-1	32,381	0.00%
2022/10/03	35.1	136.35	29	136.22	135.50	6.1	32,180	0.02%
2022/09/30	21	131.83	22	132.34	134.00	-1	32,572	0.00%
2022/09/29	4	130.74	3	130.33	127.00	1	32,663	0.00%
2022/09/28	6	130.92	6.1	130.64	127.50	-0.1	32,739	0.00%
2022/09/27	13	134.54	6	135.17	134.50	7	32,704	0.02%
2022/09/26	2.1	140.08	4.1	140.60	136.00	-2	32,637	-0.01%
2022/09/23	18.4	148.82	10	146.65	145.50	8.4	32,650	0.03%
2022/09/22	8.1	148.68	41	148.61	156.00	-33	32,479	-0.10%
2022/09/21	18.3	152.09	19	152.95	152.50	-0.7	32,515	0.00%
2022/09/20	4	153.88	3	152.50	152.00	1	32,776	0.00%
2022/09/19	27.2	154.06	23.1	153.18	152.50	4.1	32,932	0.01%
2022/09/16	22.2	157.37	22.2	154.30	153.50	0	33,125	0.00%
2022/09/15	16.8	169.07	4.2	165.74	161.00	12.6	33,151	0.04%
2022/09/14	11.3	169.57	13	170.35	169.50	-1.7	33,183	-0.01%
2022/09/13	38.1	177.48	17	175.56	176.00	21.1	33,222	0.06%
2022/09/12	4	178.36	4.2	178.25	173.00	-0.2	33,278	0.00%
2022/09/08	8.2	175.44	4.2	174.91	175.50	3.9	33,482	0.01%
2022/09/07	4	177.63	8	173.63	176.00	-4	33,488	-0.01%
2022/09/06	64.1	179.54	61.5	175.07	175.50	2.7	33,699	0.01%
2022/09/05	3.5	184.60	5	181.10	179.50	-1.5	33,603	0.00%
2022/09/02	29.1	187.69	28	188.02	188.00	1.1	33,488	0.00%
2022/09/01	0	0.00	0.1	181.00	181.00	-0.1	33,293	0.00%
2022/08/31	11.1	189.04	11	186.91	187.00	0.1	33,223	0.00%
2022/08/30	18.7	190.33	17	188.94	188.50	1.7	33,343	0.01%
2022/08/29	14	186.40	11.2	186.43	190.00	2.8	33,178	0.01%
2022/08/26	25.3	199.90	27.1	199.41	191.00	-1.9	33,079	-0.01%
2022/08/25	24.1	193.95	25.1	196.24	195.00	-0.9	32,887	0.00%
2022/08/24	17	190.62	10	187.75	186.00	7	32,679	0.02%
2022/08/23	9	186.00	13.5	186.02	190.50	-4.5	32,474	-0.01%
2022/08/22	19.4	191.15	16.1	190.26	186.00	3.3	32,316	0.01%
2022/08/19	49.4	193.75	43.4	194.28	189.50	6	32,358	0.02%
2022/08/18	50.2	183.42	55.6	184.83	189.00	-5.3	31,931	-0.02%
2022/08/17	18	176.78	19.6	176.71	175.50	-1.6	31,262	-0.01%
2022/08/16	16.1	177.83	13.1	177.81	175.50	3.1	31,269	0.01%
2022/08/15	35.2	176.16	31.5	176.70	178.00	3.7	31,286	0.01%
2022/08/12	22	164.57	33.2	165.65	170.50	-11.2	30,694	-0.04%
2022/08/11	11	154.86	10	155.20	155.00	1	30,349	0.00%
2022/08/10	5	150.30	2	149.75	149.00	3	30,681	0.01%
2022/08/09	2.3	154.87	1	155.50	154.50	1.3	30,843	0.00%
2022/08/08	6	155.33	5	156.00	154.50	1	31,057	0.00%
2022/08/05	15.4	157.92	23	157.00	159.50	-7.6	31,147	-0.02%
2022/08/04	19	148.58	20	146.73	149.00	-1	31,240	0.00%
2022/08/03	9.1	151.22	8	149.75	148.50	1.1	31,290	0.00%
2022/08/02	16.6	148.88	17.3	149.60	151.50	-0.7	31,482	0.00%
2022/08/01	8	153.88	5	154.50	153.00	3	31,442	0.01%
2022/07/29	17	158.88	14	157.64	156.00	3	31,376	0.01%
2022/07/28	26.8	159.67	22	159.55	155.50	4.8	31,475	0.02%
2022/07/27	29	167.59	20.6	167.27	163.00	8.4	30,798	0.03%
2022/07/26	12.1	179.13	11	179.50	177.50	1.1	29,889	0.00%
2022/07/25	13.3	179.28	14	179.82	181.50	-0.7	29,826	0.00%
2022/07/22	24.7	183.78	21.1	184.91	180.50	3.6	29,766	0.01%
2022/07/21	23	169.24	25.1	171.80	179.00	-2.1	29,265	-0.01%
2022/07/20	19.6	161.95	17	161.73	163.00	2.6	28,744	0.01%
2022/07/19	31	156.31	30	156.10	154.00	1	28,522	0.00%
2022/07/18	17	158.53	17	159.76	158.00	0	28,377	0.00%
2022/07/15	5	152.80	6	154.00	152.50	-1	28,062	0.00%
2022/07/14	56	151.65	70.6	150.46	150.00	-14.6	28,107	-0.05%
2022/07/13	3	159.67	3	153.67	146.50	0	27,985	0.00%
2022/07/12	0.1	152.50	0.5	154.99	150.00	-0.5	28,075	0.00%
2022/07/11	16	166.66	1	170.00	162.00	15	28,455	0.05%
2022/07/08	20.1	171.99	18	171.75	165.00	2.1	28,630	0.01%
2022/07/07	61	171.45	77	171.54	174.00	-16	28,007	-0.06%
2022/07/06	14.1	166.63	14.1	167.69	160.50	0	27,834	0.00%
2022/07/05	26	171.59	25	172.84	174.00	1	27,750	0.00%
2022/07/04	7	170.93	7	171.43	172.50	0	27,851	0.00%
2022/07/01	20.2	173.68	19.2	176.19	172.00	1.1	27,944	0.00%
2022/06/30	16	186.32	15	187.40	191.00	1	27,826	0.00%
2022/06/29	9	192.95	10	191.80	194.50	-1	27,816	0.00%
2022/06/28	24	186.94	24	188.90	190.00	0	27,790	0.00%
2022/06/27	4	198.38	7	197.29	198.00	-3	28,067	-0.01%
2022/06/24	10	188.35	9	189.44	187.50	1	28,540	0.00%
2022/06/23	22	189.52	23	190.72	190.00	-1	28,676	0.00%
2022/06/22	7.1	197.52	7.1	194.19	186.50	0	28,328	0.00%
2022/06/21	5	202.80	7	204.71	207.00	-2	28,133	-0.01%
2022/06/20	7	206.50	8	206.25	201.50	-1	28,206	0.00%
2022/06/17	6.3	210.88	10	210.15	209.00	-3.7	28,277	-0.01%
2022/06/16	10.1	232.17	10	227.56	214.50	0.1	28,039	0.00%
2022/06/15	12.1	232.15	11.8	231.26	228.50	0.4	28,074	0.00%
2022/06/14	3	222.80	3.3	222.73	225.50	-0.2	28,220	0.00%
2022/06/13	6	220.07	6.3	222.70	226.00	-0.2	28,523	0.00%
2022/06/10	2.6	222.44	2.2	218.22	225.50	0.4	29,039	0.00%
2022/06/09	4.1	222.87	4	223.75	224.00	0	29,291	0.00%
2022/06/08	16.7	229.55	16	227.19	222.50	0.7	29,488	0.00%
2022/06/07	2.1	227.93	3	226.35	228.50	-0.9	30,017	0.00%
2022/06/06	6	226.85	6	226.69	231.50	0	30,785	0.00%
2022/06/02	16.8	231.12	12.4	228.10	226.00	4.4	31,348	0.01%
2022/06/01	13	242.46	10	242.41	238.00	3	31,717	0.01%
2022/05/31	11.1	236.73	2	238.75	240.50	9.1	31,931	0.03%
2022/05/30	6.1	238.85	6	239.67	242.00	0.1	32,963	0.00%
2022/05/27	14.3	236.04	10	238.25	231.00	4.3	33,710	0.01%
2022/05/26	17.5	249.07	10	249.95	238.50	7.5	34,303	0.02%
2022/05/25	4	251.63	3	253.83	255.00	1	34,805	0.00%
2022/05/24	8.1	253.45	7	253.21	250.00	1.1	35,532	0.00%
2022/05/23	17.3	269.36	16.2	265.47	257.50	1.1	36,322	0.00%
2022/05/20	22	269.66	21	269.60	269.50	1	36,532	0.00%
2022/05/19	11.1	265.16	10	264.10	269.50	1.1	36,484	0.00%
2022/05/18	20.1	263.66	21.4	264.34	268.00	-1.3	36,532	0.00%
2022/05/17	13	253.19	13	252.88	255.00	0	36,520	0.00%
2022/05/16	14.5	265.19	14.1	263.45	252.50	0.4	37,163	0.00%
2022/05/13	19	262.45	20	261.77	257.00	-1	37,394	0.00%
2022/05/12	20	257.22	16	257.41	254.50	4	37,471	0.01%
2022/05/11	9	252.56	12	253.29	257.50	-3	37,788	-0.01%
2022/05/10	20.2	247.27	18.1	248.10	255.00	2.1	37,985	0.01%
2022/05/09	6.2	252.85	5.3	256.54	246.50	0.9	38,497	0.00%
2022/05/06	14.5	275.56	17.4	274.70	272.00	-2.9	38,829	-0.01%
2022/05/05	22.5	279.11	25.5	278.13	286.00	-3.1	38,763	-0.01%
2022/05/04	6	265.75	6	265.17	262.50	0	38,558	0.00%
2022/05/03	6	264.33	6	264.92	264.50	0	38,787	0.00%
2022/04/29	12.2	264.98	6	263.00	260.50	6.2	38,955	0.02%
2022/04/28	14	253.57	14.1	256.23	260.00	-0.1	38,880	0.00%
2022/04/27	14.2	242.23	18	241.50	252.50	-3.8	38,898	-0.01%
2022/04/26	3.2	246.31	3	244.86	242.50	0.2	38,817	0.00%
2022/04/25	11.1	251.94	10.3	249.61	248.50	0.8	39,070	0.00%
2022/04/22	3.6	263.44	2.1	266.02	267.50	1.5	39,245	0.00%
2022/04/21	9.2	275.75	9	276.00	275.00	0.2	39,660	0.00%
2022/04/20	5	271.00	6.1	269.54	276.50	-1.1	39,824	0.00%
2022/04/19	13.2	273.86	14	272.01	268.50	-0.8	39,943	0.00%
2022/04/18	11	266.00	9.1	265.38	272.50	1.9	40,018	0.00%
2022/04/15	24.4	266.40	27.2	263.78	265.50	-2.9	40,260	-0.01%
2022/04/14	10.2	285.75	9	282.67	281.50	1.2	40,341	0.00%
2022/04/13	10.1	287.21	10.1	287.04	289.50	0	40,256	0.00%
2022/04/12	15.2	282.00	15.1	281.64	281.50	0.1	40,177	0.00%
2022/04/11	13.2	293.12	16	285.03	281.00	-2.8	39,911	-0.01%
2022/04/08	19	299.18	20	299.78	301.50	-1	39,727	0.00%
2022/04/07	7.3	308.04	5.1	306.78	296.00	2.2	39,457	0.01%
2022/04/06	4.3	310.49	4.3	309.57	317.00	0.1	39,182	0.00%
2022/04/01	8.3	304.50	10.5	302.46	312.00	-2.2	39,128	-0.01%
2022/03/31	10.5	311.63	10.3	310.31	305.50	0.1	39,374	0.00%
2022/03/30	16.3	325.13	14.4	322.39	312.50	1.9	39,541	0.00%
2022/03/29	29.1	316.86	33.2	317.57	322.50	-4.1	39,675	-0.01%
2022/03/28	12.3	298.78	12.1	299.26	311.00	0.2	40,065	0.00%
2022/03/25	3.1	292.77	6.1	294.75	296.00	-3	40,418	-0.01%
2022/03/24	2	285.31	3	284.83	287.50	-1	40,965	0.00%
2022/03/23	15.2	294.92	13	292.58	284.00	2.1	42,365	0.01%
2022/03/22	16.2	285.21	10.8	285.39	282.00	5.4	42,972	0.01%
2022/03/21	5.1	279.60	8.1	278.09	274.50	-3	43,100	-0.01%
2022/03/18	15.2	274.38	13.3	272.20	273.00	1.9	43,130	0.00%
2022/03/17	25.3	271.58	26	270.79	275.00	-0.7	42,942	0.00%
2022/03/16	19.2	263.42	19	259.03	255.00	0.2	42,428	0.00%
2022/03/15	14.8	274.10	10.1	268.35	260.50	4.7	42,269	0.01%
2022/03/14	12	292.50	11	288.18	286.00	1	42,126	0.00%
2022/03/11	11	281.09	11	282.64	287.00	0	41,766	0.00%
2022/03/10	23	285.13	17	282.91	281.00	6	41,630	0.01%
2022/03/09	16	286.54	16	285.91	275.00	0	41,146	0.00%
2022/03/08	18.2	291.58	17	286.25	273.50	1.1	40,380	0.00%
2022/03/07	15	285.73	16.1	285.94	287.50	-1.1	39,594	0.00%
2022/03/04	17.1	299.54	16.4	297.65	288.00	0.8	39,069	0.00%
2022/03/03	30.5	316.08	31.2	316.77	312.00	-0.7	38,732	0.00%
2022/03/02	14.1	300.80	17	301.07	307.00	-2.9	37,914	-0.01%
2022/03/01	37.1	284.69	32.1	286.42	299.50	5.1	37,091	0.01%
2022/02/25	22	263.50	26.5	268.15	272.50	-4.4	36,252	-0.01%
2022/02/24	23.1	245.34	24.4	246.57	248.00	-1.3	35,583	0.00%
2022/02/23	12	245.08	19	244.67	245.00	-7	34,753	-0.02%
2022/02/22	13.2	238.96	12.2	238.16	233.50	1	33,923	0.00%
2022/02/21	6	233.91	5.1	236.46	239.00	0.9	33,503	0.00%
2022/02/18	12	232.96	16	234.10	238.50	-4	33,774	-0.01%
2022/02/17	29.3	239.86	20.4	235.38	233.00	8.9	33,898	0.03%
2022/02/16	25	245.98	28.5	246.81	243.00	-3.5	33,682	-0.01%
2022/02/15	20.5	239.12	20.2	236.93	232.00	0.3	33,336	0.00%
2022/02/14	9.1	234.86	6	231.83	231.00	3.1	33,092	0.01%
2022/02/11	23.6	241.33	27.3	242.17	244.00	-3.6	33,159	-0.01%
2022/02/10	26.4	240.42	28.1	239.59	234.00	-1.7	32,875	-0.01%
2022/02/09	50.3	232.23	49.9	234.75	236.50	0.4	32,706	0.00%
2022/02/08	22.5	217.53	22.1	219.39	224.00	0.4	32,424	0.00%
2022/02/07	14.1	201.49	15.2	203.74	209.50	-1	32,386	0.00%
2022/01/26	8.2	204.29	7.3	205.67	199.50	0.9	32,810	0.00%
2022/01/25	13.1	209.47	14	208.57	205.50	-0.9	33,233	0.00%
2022/01/24	9	210.50	11	213.44	213.50	-2	33,695	-0.01%
2022/01/21	8	215.75	9.2	215.55	216.00	-1.2	34,692	0.00%
2022/01/20	9	216.78	8	216.00	219.00	1	35,430	0.00%
2022/01/19	7	211.22	11	211.96	215.00	-4	36,018	-0.01%
2022/01/18	25.2	216.43	22	215.00	209.00	3.2	36,701	0.01%
2022/01/17	31.4	212.06	25	211.44	214.50	6.4	37,392	0.02%
2022/01/14	14.1	206.03	13.3	208.88	213.00	0.8	37,851	0.00%
2022/01/13	10.2	196.73	9	198.17	200.50	1.2	38,128	0.00%
2022/01/12	9.1	200.22	9	200.56	200.50	0.1	38,678	0.00%
2022/01/11	10.2	200.79	10.1	199.06	199.00	0.2	39,898	0.00%
2022/01/10	16.4	207.45	17	210.76	207.00	-0.6	40,656	0.00%
2022/01/07	11	209.86	13.1	206.24	199.00	-2.1	41,496	-0.01%
2022/01/06	4.1	208.95	3	209.99	211.00	1.1	41,693	0.00%
2022/01/05	5.1	220.50	5	219.90	218.50	0.1	42,783	0.00%
2022/01/04	9	229.05	9	223.61	221.00	0	44,346	0.00%
2022/01/03	8.1	232.64	6	228.91	226.00	2.1	44,732	0.00%
2021/12/30	9	236.66	9.1	236.50	239.00	-0.1	44,982	0.00%
2021/12/29	6.7	237.23	6	238.83	238.00	0.7	44,942	0.00%
2021/12/28	14.1	240.58	15.1	240.93	245.50	-1.1	45,334	0.00%
2021/12/27	25	244.76	24.1	242.11	238.50	0.9	45,452	0.00%
2021/12/24	14	247.25	19	247.24	249.00	-5	45,182	-0.01%
2021/12/23	24.1	248.16	27.7	246.44	243.00	-3.6	45,107	-0.01%
2021/12/22	57.4	245.18	46.2	240.78	243.00	11.2	44,945	0.02%
2021/12/21	28	226.59	27.1	227.34	238.50	0.9	44,416	0.00%
2021/12/20	29	228.89	32	226.52	217.00	-3	43,896	-0.01%
2021/12/17	55.3	223.11	50.2	223.40	225.50	5.1	43,928	0.01%
2021/12/16	20.1	207.48	23.5	211.70	217.50	-3.4	42,868	-0.01%
2021/12/15	5	187.29	13.3	194.51	198.00	-8.3	42,239	-0.02%
2021/12/14	1	192.71	2	186.00	180.00	-1	42,330	0.00%
2021/12/13	3	192.33	3.2	194.76	194.00	-0.2	43,128	0.00%
2021/12/10	1.1	188.51	1	189.00	187.50	0.1	43,465	0.00%
2021/12/09	21.2	193.08	18.2	192.85	188.50	3	44,281	0.01%
2021/12/08	11	187.23	16.4	188.90	194.50	-5.4	44,790	-0.01%
2021/12/07	5.2	178.00	7	178.64	177.00	-1.8	44,992	0.00%
2021/12/06	5.2	179.89	2.3	180.41	178.50	2.9	45,320	0.01%
2021/12/03	9.3	188.93	9.1	190.88	190.00	0.3	45,555	0.00%
2021/12/02	2	184.52	2	184.00	184.50	0	45,714	0.00%
2021/12/01	6	182.00	2.4	183.11	187.00	3.6	45,984	0.01%
2021/11/30	7.1	185.77	9	188.89	186.00	-1.9	46,512	0.00%
2021/11/29	8.3	176.68	8.2	176.29	183.00	0.1	47,677	0.00%
2021/11/26	12	179.17	13.1	178.35	182.00	-1.1	48,042	0.00%
2021/11/25	5.1	179.29	2.2	178.54	176.50	3	47,917	0.01%
2021/11/24	6.4	181.31	7.1	178.74	179.00	-0.8	47,883	0.00%
2021/11/23	2.2	181.83	2.1	181.63	184.50	0.1	48,613	0.00%
2021/11/22	3.2	189.41	2.1	188.57	190.00	1.1	48,686	0.00%
2021/11/19	6.1	195.33	7	192.50	190.50	-0.9	48,565	0.00%
2021/11/18	10.2	198.94	5	197.10	196.00	5.2	48,409	0.01%
2021/11/17	10	201.90	20.6	200.21	206.00	-10.6	48,307	-0.02%
2021/11/16	27.5	201.90	17.4	196.97	193.50	10.1	47,897	0.02%
2021/11/15	11.3	194.92	15	198.00	198.50	-3.7	47,378	-0.01%
2021/11/12	27	197.19	25.1	197.37	189.00	2	47,110	0.00%
2021/11/11	6.2	191.05	11	190.32	191.00	-4.8	46,520	-0.01%
2021/11/10	24.6	185.95	27.1	187.96	194.00	-2.6	46,153	-0.01%
2021/11/09	11.1	184.45	12	184.38	181.00	-0.9	45,662	0.00%
2021/11/08	18	187.50	12	184.04	181.00	6	45,141	0.01%
2021/11/05	14.8	190.68	15.8	191.38	197.00	-1	44,724	0.00%
2021/11/04	9	194.61	12	194.29	190.50	-3	44,059	-0.01%
2021/11/03	14.1	199.69	16.1	199.14	193.50	-2	43,471	0.00%
2021/11/02	32.1	208.30	29.4	205.45	205.50	2.7	43,072	0.01%
2021/11/01	31.2	211.26	26.1	212.20	210.00	5.1	42,405	0.01%
2021/10/29	52.2	207.79	49.3	205.62	201.00	3	41,622	0.01%
2021/10/28	56.2	187.64	54.1	193.30	196.50	2.1	40,311	0.01%
2021/10/27	39	171.20	36	174.71	179.00	3	39,421	0.01%
2021/10/26	35.7	173.17	40.1	171.26	163.00	-4.5	38,611	-0.01%
2021/10/25	59.1	170.98	56.1	172.03	176.00	3	37,727	0.01%
2021/10/22	37.2	158.52	40	159.33	166.50	-2.9	36,525	-0.01%
2021/10/21	27	153.72	29	153.93	151.50	-2	35,522	-0.01%
2021/10/20	45	149.69	44.5	150.52	153.50	0.5	34,614	0.00%
2021/10/19	68.6	147.68	68	148.93	147.50	0.6	33,683	0.00%
2021/10/18	66	141.83	58.3	140.72	141.00	7.7	32,110	0.02%
2021/10/15	44.1	134.64	44.4	134.97	143.00	-0.3	31,001	0.00%
2021/10/14	38	132.07	43.7	131.99	130.00	-5.7	29,551	-0.02%
2021/10/13	66.5	135.33	65.1	135.62	131.50	1.4	28,779	0.00%
2021/10/12	46.5	131.40	49.2	131.27	133.00	-2.7	27,418	-0.01%
2021/10/08	9	124.34	20.7	126.79	130.00	-11.7	25,623	-0.05%
2021/10/07	14.3	114.11	10.5	114.22	118.50	3.8	25,160	0.02%
2021/10/06	4.1	110.36	4	108.88	108.00	0.1	25,003	0.00%
2021/10/05	24.3	109.16	22	108.80	112.00	2.3	25,354	0.01%
2021/10/04	27.2	111.03	26.1	110.46	109.00	1.1	25,273	0.00%
2021/10/01	3.1	110.46	4.1	110.83	107.50	-1	25,585	0.00%
2021/09/30	20.2	114.68	20.4	114.78	115.00	-0.2	25,583	0.00%
2021/09/29	15.5	115.10	12	114.04	115.00	3.5	25,693	0.01%
2021/09/28	20.1	117.25	20.2	117.95	120.50	-0.1	25,254	0.00%
2021/09/27	1.4	119.72	4.3	119.40	114.50	-2.9	24,602	-0.01%
2021/09/24	25.2	119.89	19.3	118.70	118.00	5.9	24,250	0.02%
2021/09/23	16.2	111.68	16.8	112.64	115.50	-0.6	23,388	0.00%
2021/09/22	3	109.00	3.4	110.00	106.00	-0.4	23,034	0.00%
2021/09/17	9.1	113.07	10	112.85	114.00	-0.9	22,693	0.00%
2021/09/16	32.2	114.90	31.5	114.89	112.50	0.7	22,132	0.00%
2021/09/15	11.6	111.65	12.3	112.02	111.50	-0.7	21,085	0.00%
2021/09/14	17.9	112.38	25.2	111.72	115.00	-7.3	20,608	-0.04%
2021/09/13	44.2	111.41	39.5	110.25	109.00	4.6	19,661	0.02%
2021/09/10	20.3	104.84	21.2	104.84	110.50	-0.9	18,802	0.00%
2021/09/09	7.2	99.96	7	100.71	100.50	0.2	18,216	0.00%
2021/09/08	13.2	97.79	15	96.77	93.40	-1.8	17,894	-0.01%
2021/09/07	5.4	106.44	2.3	103.64	98.30	3.1	17,543	0.02%
2021/09/06	19.4	111.88	16	112.75	109.00	3.4	17,535	0.02%
2021/09/03	19.3	111.38	20	111.15	110.00	-0.8	17,809	0.00%
2021/09/02	20	110.97	21.1	110.76	109.00	-1.1	17,265	-0.01%
2021/09/01	20.1	103.01	19.2	103.58	109.00	0.9	15,914	0.01%
2021/08/31	5	99.50	5	99.78	99.20	0	15,298	0.00%
2021/08/30	1.1	105.50	2	104.00	103.00	-0.9	15,046	-0.01%
2021/08/27	22.2	106.40	16.4	106.09	103.50	5.9	15,000	0.04%
2021/08/26	4.4	97.93	5	102.60	104.00	-0.7	14,197	0.00%
2021/08/24	1.1	95.57	0	0.00	94.30	1.1	14,283	0.01%
2021/08/23	4	95.15	2	94.70	94.40	2	14,264	0.01%
2021/08/19	0	0.00	0	90.50	86.20	0	14,118	0.00%
2021/08/18	2	90.00	9	87.37	89.80	-7	14,353	-0.05%
2021/08/17	6.1	89.19	6.1	86.36	86.70	0	14,560	0.00%
2021/08/16	1	90.00	1.2	90.47	92.40	-0.2	14,540	0.00%
2021/08/13	4	93.68	3	94.30	92.10	1	14,543	0.01%
2021/08/12	0	0.00	1	95.50	95.40	-1	14,571	-0.01%
2021/08/09	1	98.00	0	0.00	98.80	1	14,657	0.01%
2021/08/06	5.2	101.40	0	0.00	99.30	5.2	14,668	0.04%
2021/08/05	1.3	105.69	0.7	108.86	106.00	0.6	14,479	0.00%
2021/08/04	0.2	114.97	0	0.00	108.50	0.2	14,651	0.00%
2021/08/03	0.7	110.79	3	113.67	114.50	-2.3	14,710	-0.02%
2021/08/02	1.1	110.05	0	110.50	112.00	1.1	14,752	0.01%
2021/07/30	0	0.00	1	113.75	112.50	-1	14,891	-0.01%
2021/07/29	0.7	106.57	2.5	109.50	108.00	-1.8	14,903	-0.01%
2021/07/28	3.1	106.21	0	105.00	105.00	3	15,093	0.02%
2021/07/27	0	117.31	0	0.00	116.50	0	15,783	0.00%
2021/07/26	0	0.00	1.1	116.23	121.50	-1.1	16,255	-0.01%
2021/07/23	1.8	113.39	0.3	114.47	112.50	1.5	17,371	0.01%
2021/07/22	0.7	119.51	0	0.00	118.50	0.7	18,178	0.00%
2021/07/21	0	0.00	2	108.00	110.00	-2	18,336	-0.01%
2021/07/20	0.1	110.50	0	0.00	111.50	0.1	18,661	0.00%
2021/07/19	2.3	117.39	0.1	112.10	118.00	2.2	18,678	0.01%
2021/07/16	0	107.50	0	110.00	109.00	0	18,767	0.00%
2021/07/15	0.5	108.97	1.6	106.50	109.00	-1.1	18,898	-0.01%
2021/07/14	0	112.50	0	0.00	114.00	0	18,999	0.00%
2021/07/13	1.1	110.48	2.9	115.17	111.00	-1.8	18,915	-0.01%
2021/07/12	3.1	111.93	1.5	109.00	110.50	1.6	18,689	0.01%
2021/07/09	4.1	102.93	7.3	103.49	106.50	-3.2	18,206	-0.02%
2021/07/08	5.2	94.37	7.1	94.95	97.10	-1.9	18,020	-0.01%
2021/07/07	12.1	87.88	10	90.89	91.80	2.1	17,495	0.01%
2021/07/06	3	84.00	2	86.10	83.50	1	17,327	0.01%
2021/07/05	0	0.00	3.1	84.11	85.40	-3.1	17,067	-0.02%
2021/07/02	1	77.70	2	76.00	77.70	-1	16,992	-0.01%
2021/07/01	1.1	73.72	0	0.00	74.00	1.1	17,167	0.01%
2021/06/30	1	75.30	0	0.00	76.10	1	17,153	0.01%
2021/06/29	2	76.71	0	0.00	75.50	2	17,130	0.01%
2021/06/28	0	0.00	0.1	76.10	76.30	-0.1	16,934	0.00%
2021/06/25	1.1	75.70	0	0.00	75.60	1.1	16,899	0.01%
2021/06/24	1	76.60	0	0.00	76.70	1	16,852	0.01%
2021/06/23	1	76.50	0.2	76.30	76.70	0.9	16,816	0.01%
2021/06/22	0	0.00	0.1	75.90	74.80	-0.1	16,677	0.00%
2021/06/21	0.5	75.80	0	0.00	75.20	0.5	16,606	0.00%
2021/06/15	2.4	77.92	6	75.80	78.10	-3.6	15,932	-0.02%
2021/06/11	12.1	77.67	6.1	76.81	78.10	6.1	15,368	0.04%
2021/06/09	0.1	70.00	0	0.00	69.80	0.1	14,417	0.00%
2021/06/03	0	0.00	1	70.50	70.80	-1	13,914	-0.01%
2021/06/01	0	0.00	8	70.60	69.40	-8	13,598	-0.06%
2021/05/28	0	0.00	0	67.20	67.50	0	13,129	0.00%
2021/05/25	8	67.20	0	0.00	67.50	8	12,631	0.06%
2021/05/24	1	61.10	0.1	60.00	61.40	0.9	12,312	0.01%
2021/05/18	0.1	57.50	0	0.00	58.50	0.1	12,109	0.00%
2021/05/17	0	0.00	0	55.77	53.20	0	12,039	0.00%
2021/05/14	0	59.80	0	0.00	57.60	0	11,963	0.00%
2021/05/13	0	0.00	0	60.30	59.50	0	11,838	0.00%
2021/05/12	0	0.00	0	59.50	59.40	0	11,728	0.00%
2021/05/06	0	67.47	0	0.00	67.00	0	11,047	0.00%
2021/05/05	0	68.70	0	0.00	66.50	0	10,896	0.00%
2021/05/03	0	72.60	0	0.00	69.80	0	10,416	0.00%
2021/04/28	0	0.00	1	67.80	67.80	-1	9,319	-0.01%
2021/04/21	1	59.90	0	0.00	58.70	1	7,949	0.01%