高端疫苗 (6547)-凱基-桃園券商分點個股進出

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

高端疫苗

(6547)

可現股當沖

股價
53.0
漲跌
▼0.6
漲幅
-1.12%
成交量
1,014張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高端疫苗 (6547)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	9	54.07	53.60	-9	1,396	-0.64%
2024/05/03	0	0.00	2	52.40	52.40	-2	1,392	-0.14%
2024/05/02	1	52.10	0	0.00	52.30	1	1,409	0.07%
2024/04/30	4	52.70	0	0.00	51.60	4	1,406	0.28%
2024/04/29	3	51.00	0	0.00	52.00	3	1,408	0.21%
2024/04/24	0	0.00	2	51.40	52.50	-2	1,468	-0.14%
2024/04/17	1	51.40	3	51.43	51.30	-2	1,615	-0.12%
2024/04/16	2.1	48.75	1	48.75	48.50	1.1	1,602	0.07%
2024/04/15	0	0.00	1	50.61	50.70	-1	1,585	-0.07%
2024/04/11	3	52.10	0	0.00	52.10	3	1,584	0.19%
2024/04/10	0	0.00	4	53.13	53.00	-4	1,583	-0.25%
2024/04/09	0	0.00	4	51.90	52.10	-4	1,581	-0.25%
2024/04/02	3	52.07	0	0.00	52.40	3	1,596	0.19%
2024/03/28	4	52.38	0	0.00	52.20	4	1,585	0.25%
2024/03/25	0	53.40	0	0.00	53.50	0	1,596	0.00%
2024/03/22	0	0.00	2	52.10	53.00	-2	1,597	-0.13%
2024/03/21	2	53.40	0	0.00	53.10	2	1,572	0.13%
2024/03/20	5.1	53.90	0	0.00	53.90	5.1	1,585	0.32%
2024/03/19	4	53.55	0	0.00	53.30	4	1,596	0.25%
2024/03/18	3	54.60	0.2	54.20	54.00	2.8	1,598	0.17%
2024/03/15	0	0.00	7.4	54.61	54.80	-7.4	1,612	-0.46%
2024/03/14	1	54.00	0	0.00	54.00	1	1,693	0.06%
2024/03/13	1	54.20	8.6	54.22	54.00	-7.6	1,702	-0.45%
2024/03/12	4	55.90	0	0.00	55.70	4	1,718	0.23%
2024/03/11	8.1	56.03	11	56.21	55.20	-2.9	1,733	-0.17%
2024/03/08	0	0.00	1.5	57.50	57.50	-1.5	1,760	-0.08%
2024/03/07	3.1	58.32	0	0.00	59.30	3.1	1,806	0.17%
2024/03/05	0.4	59.70	1	59.60	59.30	-0.6	1,811	-0.03%
2024/03/04	2.1	60.15	0	0.00	60.00	2.1	1,813	0.12%
2024/03/01	1	60.90	0	0.00	60.80	1	1,815	0.06%
2024/02/29	0	0.00	1	61.20	61.20	-1	1,852	-0.05%
2024/02/23	6	60.80	1	60.90	60.60	5	1,854	0.27%
2024/02/22	1.1	60.85	0	0.00	60.80	1.1	1,859	0.06%
2024/02/21	2	61.90	0	0.00	61.90	2	1,850	0.11%
2024/02/16	0.1	61.50	0	0.00	62.50	0.1	1,890	0.01%
2024/02/15	7	61.90	0	0.00	61.80	7	1,890	0.37%
2024/02/05	12	65.88	8	65.35	65.30	4	1,870	0.22%
2024/01/31	0	0.00	1.5	60.27	60.20	-1.5	1,794	-0.08%
2024/01/30	2	60.20	0	0.00	60.00	2	1,806	0.11%
2024/01/29	1	60.70	0	0.00	61.30	1	1,820	0.05%
2024/01/26	0.1	61.40	3	60.93	60.90	-2.9	1,825	-0.16%
2024/01/25	0	0.00	1	62.80	61.40	-1	1,817	-0.06%
2024/01/23	1	63.50	2	63.40	63.30	-1	1,807	-0.06%
2024/01/22	0.1	63.50	0	0.00	63.00	0.1	1,810	0.00%
2024/01/19	3.1	63.26	0	0.00	63.10	3.1	1,816	0.17%
2024/01/18	5.1	65.58	1	65.40	65.40	4.1	1,776	0.23%
2024/01/17	3	68.43	2	68.85	67.20	1	1,764	0.06%
2024/01/16	0.3	67.60	0	0.00	67.00	0.3	1,741	0.02%
2024/01/15	7.2	69.15	4	69.43	68.60	3.2	1,750	0.18%
2024/01/12	0	0.00	0.5	67.60	68.00	-0.5	1,705	-0.03%
2024/01/11	0.1	65.50	0	0.00	65.30	0.1	1,683	0.01%
2024/01/10	0.1	67.40	2	67.60	68.20	-1.9	1,666	-0.11%
2024/01/09	6.1	67.47	0	0.00	67.10	6.1	1,676	0.36%
2024/01/08	1.1	68.78	0	0.00	68.40	1.1	1,688	0.07%
2024/01/05	1	68.60	0	0.00	69.10	1	1,705	0.06%
2024/01/04	0.1	67.80	0	0.00	67.70	0.1	1,713	0.01%
2024/01/03	0	0.00	5	68.80	68.30	-5	1,768	-0.28%
2024/01/02	3	68.53	0	0.00	68.50	3	1,817	0.17%
2023/12/28	0	0.00	2	70.00	70.00	-2	1,819	-0.11%
2023/12/27	0	0.00	1	70.20	69.90	-1	1,898	-0.05%
2023/12/26	0	0.00	1	69.90	69.90	-1	1,907	-0.05%
2023/12/25	0	0.00	2	69.30	69.00	-2	1,917	-0.10%
2023/12/21	1	69.60	1	70.60	69.40	0	1,938	0.00%
2023/12/20	2	70.20	0	0.00	69.80	2	1,939	0.10%
2023/12/19	3	69.07	0	0.00	69.20	3	1,942	0.15%
2023/12/18	2.4	69.63	1	69.40	69.30	1.4	1,946	0.07%
2023/12/15	0.1	70.00	0	0.00	69.70	0.1	1,946	0.01%
2023/12/14	2.1	70.13	0	0.00	69.70	2.1	1,953	0.11%
2023/12/13	0.1	70.80	3	70.70	70.40	-2.9	1,948	-0.15%
2023/12/12	3.1	70.65	0	0.00	70.60	3.1	1,971	0.16%
2023/12/11	8.1	72.28	0	0.00	71.10	8.1	1,981	0.41%
2023/12/07	4	75.73	3	75.63	75.00	1	1,977	0.05%
2023/12/06	2.1	75.05	8	75.25	74.80	-5.9	2,015	-0.29%
2023/12/05	1	74.40	11	73.61	75.90	-10	2,026	-0.49%
2023/12/04	7	75.90	9.2	74.59	74.80	-2.2	1,996	-0.11%
2023/12/01	18	73.11	0.4	72.95	72.70	17.6	1,987	0.89%
2023/11/30	0	0.00	0.3	71.80	71.90	-0.3	2,096	-0.01%
2023/11/29	0	0.00	1.2	71.00	71.00	-1.2	2,234	-0.06%
2023/11/28	0	0.00	6	70.47	70.70	-6	2,705	-0.22%
2023/11/27	0	0.00	4	70.53	69.80	-4	2,958	-0.14%
2023/11/24	1.1	68.85	7	69.17	68.70	-5.9	2,948	-0.20%
2023/11/20	0	0.00	2	67.90	67.70	-2	2,984	-0.07%
2023/11/17	11	67.76	0	0.00	67.60	11	3,003	0.37%
2023/11/16	1	67.70	0	0.00	67.70	1	3,000	0.03%
2023/11/15	1.1	69.64	0	0.00	69.10	1.1	3,000	0.04%
2023/11/14	0	0.00	2	69.70	69.50	-2	3,011	-0.07%
2023/11/13	2	69.60	0	0.00	69.60	2	3,025	0.07%
2023/11/10	4	71.23	1	70.80	70.70	3	3,039	0.10%
2023/11/09	0.3	72.10	3	73.50	72.00	-2.7	3,059	-0.09%
2023/11/08	2	73.50	0	0.00	72.80	2	3,140	0.06%
2023/11/07	2	73.70	2	73.55	72.90	0	3,233	0.00%
2023/11/06	2	71.70	0	0.00	73.10	2	3,228	0.06%
2023/10/31	1	69.50	0	70.10	69.60	1	3,219	0.03%
2023/10/30	2	70.65	2	71.00	70.60	0	3,232	0.00%
2023/10/26	1	69.80	1	69.90	69.60	0	3,261	0.00%
2023/10/24	0	70.80	3	71.00	71.00	-3	3,262	-0.09%
2023/10/23	1	71.50	0	0.00	70.50	1	3,266	0.03%
2023/10/20	4	68.83	2	69.50	68.70	2	3,254	0.06%
2023/10/19	5	70.40	6.1	70.23	70.20	-1.1	3,244	-0.03%
2023/10/18	4	71.45	1	72.20	69.70	3	3,254	0.09%
2023/10/17	3	72.50	0	0.00	72.30	3	3,239	0.09%
2023/10/16	3	73.87	0	0.00	73.70	3	3,256	0.09%
2023/10/13	1	72.80	0	0.00	72.70	1	3,238	0.03%
2023/10/11	1	72.40	1	72.80	72.10	0	3,236	0.00%
2023/10/06	7	76.29	2	76.50	76.20	5	3,216	0.16%
2023/10/05	0	0.00	1	73.70	74.00	-1	3,163	-0.03%
2023/10/03	4	76.28	1	74.60	74.00	3	3,151	0.10%
2023/09/27	0	0.00	1	72.40	73.50	-1	3,073	-0.03%
2023/09/26	2	73.60	22	73.89	72.00	-20	3,062	-0.65%
2023/09/22	5	71.71	83	72.41	72.90	-78	3,063	-2.54%
2023/09/21	0	0.00	2	72.05	72.10	-2	3,087	-0.06%
2023/09/20	1.3	73.20	0	0.00	73.00	1.3	3,081	0.04%
2023/09/19	5	73.76	26	73.99	73.70	-21	3,079	-0.68%
2023/09/18	10	74.00	1	72.67	72.60	9	3,054	0.29%
2023/09/14	2	73.30	3	73.93	73.50	-1	3,022	-0.03%
2023/09/13	2	72.50	5	72.32	73.90	-3	3,015	-0.10%
2023/09/12	6	70.12	6	70.62	70.00	0	2,982	0.00%
2023/09/11	27	72.64	10	72.74	72.00	17	2,948	0.58%
2023/09/08	12	73.40	2	73.60	73.40	10	2,883	0.35%
2023/09/07	4	72.80	8	73.13	72.70	-4	2,863	-0.14%
2023/09/06	8	73.28	23	72.93	72.50	-15	2,844	-0.53%
2023/09/05	9.2	72.23	18	70.04	72.70	-8.8	2,784	-0.32%
2023/09/04	10	72.87	5	73.60	72.70	5	2,640	0.19%
2023/09/01	134	80.18	27.1	78.41	77.60	106.9	2,495	4.28%	大買/鉅額交易
2023/08/31	12	76.29	20.1	76.30	76.30	-8.1	2,029	-0.40%
2023/08/30	0	0.00	8.1	69.40	69.40	-8.1	1,765	-0.46%
2023/08/29	0	0.00	4	63.45	63.10	-4	1,747	-0.23%
2023/08/25	1.5	61.03	0	0.00	60.90	1.5	1,738	0.09%
2023/08/24	2.5	62.02	1	61.70	61.20	1.5	1,739	0.09%
2023/08/23	0	0.00	2	63.60	62.30	-2	1,741	-0.11%
2023/08/22	0	0.00	0.1	63.50	62.80	-0.1	1,736	-0.01%
2023/08/21	5	62.60	13	63.75	63.00	-8	1,769	-0.45%
2023/08/18	0	0.00	0.1	62.00	61.00	-0.1	1,762	0.00%
2023/08/16	2	63.00	1	63.00	63.50	1	1,798	0.06%
2023/08/15	1	63.20	3	63.23	63.40	-2	1,778	-0.11%
2023/08/14	3	62.67	2	63.95	62.70	1	1,747	0.06%
2023/08/11	7	62.77	13	62.13	62.50	-6	1,653	-0.36%
2023/08/09	0	59.10	0	0.00	59.10	0	1,572	0.00%
2023/08/08	2	59.70	0	0.00	59.10	2	1,592	0.13%
2023/08/07	1	59.90	0	0.00	59.00	1	1,611	0.06%
2023/08/04	10	58.90	1	59.00	59.00	9	1,619	0.56%
2023/08/02	1	57.60	2	58.90	57.80	-1	1,627	-0.06%
2023/08/01	2	56.90	1	56.80	57.00	1	1,638	0.06%
2023/07/31	2	57.55	1	57.10	57.00	1	1,660	0.06%
2023/07/28	3	58.50	2	58.30	58.40	1	1,657	0.06%
2023/07/27	2	59.40	1	59.50	58.80	1	1,682	0.06%
2023/07/26	4	59.15	17	59.54	58.70	-13	1,689	-0.77%
2023/07/25	0	60.00	4	59.95	60.20	-4	1,692	-0.23%
2023/07/24	0	0.00	1	60.90	60.20	-1	1,705	-0.06%
2023/07/21	3	61.87	0	0.00	60.40	3	1,724	0.17%
2023/07/19	0	0.00	4	61.35	60.90	-4	1,827	-0.22%
2023/07/18	2	59.20	0	0.00	59.00	2	1,859	0.11%
2023/07/17	1	59.40	0	0.00	60.30	1	1,953	0.05%
2023/07/14	3.3	57.90	1	57.90	57.80	2.3	1,999	0.12%
2023/07/13	3.1	58.27	2	58.30	57.50	1.1	2,108	0.05%
2023/07/12	0	0.00	1	59.70	59.60	-1	2,577	-0.04%
2023/07/11	0.1	60.20	0	60.00	60.00	0.1	2,941	0.00%
2023/07/06	2	61.00	0	0.00	60.50	2	3,018	0.07%
2023/07/05	0	0.00	1	62.20	61.10	-1	3,025	-0.03%
2023/07/04	0	0.00	1	60.70	60.70	-1	3,061	-0.03%
2023/07/03	1	61.20	0	0.00	61.10	1	3,076	0.03%
2023/06/30	3	61.93	0	0.00	61.60	3	3,072	0.10%
2023/06/29	1	62.90	0	0.00	63.00	1	3,060	0.03%
2023/06/28	1.1	61.18	0	0.00	61.30	1.1	3,035	0.04%
2023/06/27	0	0.00	1	60.90	60.50	-1	3,057	-0.03%
2023/06/21	0.1	59.90	0	0.00	60.00	0.1	3,074	0.00%
2023/06/20	1	60.10	0	0.00	60.10	1	3,089	0.03%
2023/06/19	5	62.16	0	0.00	61.00	5	3,094	0.16%
2023/06/16	5	61.52	1	61.70	61.50	4	3,100	0.13%
2023/06/14	3	60.03	2	59.80	59.40	1	3,105	0.03%
2023/06/13	1	59.80	0	0.00	59.50	1	3,129	0.03%
2023/06/12	5	60.30	0	0.00	60.30	5	3,157	0.16%
2023/06/08	1	61.60	0	0.00	61.10	1	3,238	0.03%
2023/06/07	2	62.15	0	0.00	61.90	2	3,353	0.06%
2023/06/05	1	61.60	0	0.00	61.40	1	3,513	0.03%
2023/06/02	0	0.00	1	61.60	61.50	-1	3,541	-0.03%
2023/06/01	0	0.00	3	62.07	62.00	-3	3,573	-0.08%
2023/05/31	1	61.60	2	61.50	62.00	-1	3,607	-0.03%
2023/05/30	3	62.33	1	62.60	61.90	2	3,663	0.05%
2023/05/29	0.1	63.10	1	63.30	62.60	-0.9	3,766	-0.02%
2023/05/26	4.1	62.40	7	62.91	62.40	-2.9	3,781	-0.08%
2023/05/25	5.1	64.39	2.2	64.95	63.50	2.9	3,810	0.08%
2023/05/24	2	64.00	2	63.00	64.20	0	3,815	0.00%
2023/05/23	3	63.60	1	63.40	63.60	2	3,818	0.05%
2023/05/22	0.1	60.00	4	60.13	60.40	-3.9	3,809	-0.10%
2023/05/19	0	59.10	1	59.80	58.80	-1	3,904	-0.03%
2023/05/18	0.1	59.60	4	59.75	59.20	-3.9	3,913	-0.10%
2023/05/17	6.1	59.30	3	59.57	59.10	3.1	3,946	0.08%
2023/05/16	3.3	58.42	4	58.90	58.60	-0.7	3,952	-0.02%
2023/05/15	0.1	59.60	0	0.00	58.50	0.1	4,010	0.00%
2023/05/12	3.4	59.14	0	0.00	60.00	3.4	4,033	0.08%
2023/05/11	0.5	60.93	4	60.65	60.40	-3.5	4,047	-0.09%
2023/05/10	0.3	61.40	1	61.10	62.70	-0.7	4,056	-0.02%
2023/05/09	6.2	62.74	1	62.90	61.70	5.2	4,103	0.13%
2023/05/08	0.4	64.88	2	64.60	63.60	-1.6	4,094	-0.04%
2023/05/05	12	66.41	12	66.21	65.50	0	4,068	0.00%
2023/05/04	2	63.45	0	0.00	63.50	2	4,039	0.05%
2023/05/03	5	64.40	3	64.90	63.30	2	4,031	0.05%
2023/04/28	2	66.10	2	66.00	65.90	0	4,036	0.00%
2023/04/27	0.1	66.20	0	0.00	65.70	0.1	4,041	0.00%
2023/04/26	0	0.00	1	67.10	66.50	-1	4,036	-0.02%
2023/04/25	3	68.60	6	69.05	67.50	-3	4,029	-0.07%
2023/04/24	4.1	68.50	0.2	68.30	67.60	3.9	3,998	0.10%
2023/04/21	5.6	65.85	2	67.90	65.70	3.6	3,913	0.09%
2023/04/20	15.4	69.26	0	0.00	68.50	15.4	3,880	0.40%
2023/04/19	3	68.90	7	68.79	69.40	-4	3,802	-0.11%
2023/04/18	6.4	69.38	5	67.10	67.50	1.4	3,811	0.04%
2023/04/17	28.2	70.00	13	70.91	69.90	15.2	3,746	0.41%
2023/04/14	11	67.45	11	68.09	69.30	0	3,283	0.00%
2023/04/13	5	63.00	5.3	63.00	63.00	-0.3	3,004	-0.01%
2023/04/12	0.3	57.23	0	0.00	57.30	0.3	3,133	0.01%
2023/04/11	4.1	57.02	1	56.90	56.90	3.1	3,152	0.10%
2023/04/10	0.3	58.80	2	58.65	58.10	-1.7	3,158	-0.05%
2023/04/07	1.1	59.55	3	60.13	59.30	-1.9	3,155	-0.06%
2023/04/06	0	58.20	0.2	58.70	58.50	-0.2	3,158	-0.01%
2023/03/31	0.1	57.80	0	0.00	57.90	0.1	3,155	0.00%
2023/03/30	0	0.00	1	57.80	57.80	-1	3,198	-0.03%
2023/03/29	0	57.00	1	57.10	57.20	-1	3,240	-0.03%
2023/03/28	2.2	57.68	4	58.10	56.80	-1.8	3,283	-0.05%
2023/03/27	0.1	58.70	3	59.00	58.30	-2.9	3,262	-0.09%
2023/03/24	1	57.70	1	57.90	57.90	0	3,271	0.00%
2023/03/23	1.1	57.01	1	57.40	56.80	0.1	3,279	0.00%
2023/03/22	0.1	57.75	0	0.00	57.90	0.1	3,292	0.00%
2023/03/21	3.1	58.02	1	58.60	57.90	2.1	3,297	0.06%
2023/03/20	3	56.20	4.8	56.23	56.70	-1.8	3,307	-0.05%
2023/03/17	2	57.30	0	0.00	56.80	2	3,335	0.06%
2023/03/16	2.1	57.56	1	56.80	56.40	1.1	3,347	0.03%
2023/03/15	2.1	58.38	3	59.43	59.50	-0.9	3,367	-0.03%
2023/03/14	0.1	57.00	0	0.00	57.20	0.1	3,453	0.00%
2023/03/13	10.1	57.85	6.1	57.98	57.00	4	3,474	0.12%
2023/03/10	32.2	61.27	9	61.60	60.40	23.2	3,440	0.67%
2023/03/09	14.3	60.79	13.1	60.41	62.10	1.2	3,367	0.03%
2023/03/08	1	57.30	0	0.00	56.50	1	3,287	0.03%
2023/03/07	3.1	56.16	4.2	56.07	56.40	-1.1	3,378	-0.03%
2023/03/06	0.2	56.00	0	0.00	55.70	0.2	3,475	0.01%
2023/03/03	0	0.00	0.5	56.50	56.40	-0.5	3,480	-0.01%
2023/03/02	2.5	56.62	10	56.30	56.60	-7.6	3,467	-0.22%
2023/03/01	17.1	57.98	5	57.96	57.20	12.1	3,427	0.35%
2023/02/24	8	62.18	0	0.00	61.70	8	3,384	0.24%
2023/02/23	5	63.10	2	62.60	63.00	3	3,416	0.09%
2023/02/22	3	61.63	1	61.00	61.10	2	3,423	0.06%
2023/02/21	0	0.00	1	64.00	63.00	-1	3,599	-0.03%
2023/02/20	23	62.77	22.2	62.43	63.30	0.8	3,668	0.02%
2023/02/17	7	64.61	1	63.70	63.80	6	3,653	0.16%
2023/02/16	3	67.80	5	67.52	67.10	-2	3,593	-0.06%
2023/02/15	0.1	66.90	6	66.93	67.70	-5.9	3,653	-0.16%
2023/02/14	2	67.70	2	68.30	68.10	0	3,696	0.00%
2023/02/13	2	68.50	5	68.64	68.20	-3	3,811	-0.08%
2023/02/10	0.1	72.00	0	0.00	71.50	0.1	3,829	0.00%
2023/02/09	0	0.00	4	75.00	73.50	-4	4,065	-0.10%
2023/02/07	1	76.60	1	76.90	77.20	0	4,045	0.00%
2023/02/06	0	0.00	2	73.90	73.60	-2	4,038	-0.05%
2023/02/03	3	75.33	1	74.60	74.20	2	4,100	0.05%
2023/02/02	1	75.50	1.3	75.17	75.00	-0.3	4,114	-0.01%
2023/02/01	1.3	73.98	0	0.00	74.30	1.3	4,171	0.03%
2023/01/31	1.1	73.47	0	0.00	73.40	1.1	4,232	0.03%
2023/01/16	0	0.00	0.3	73.00	73.30	-0.3	4,494	-0.01%
2023/01/12	1.1	71.54	0	0.00	71.00	1.1	4,681	0.02%
2023/01/11	1	72.60	5	72.80	72.50	-4	4,707	-0.08%
2023/01/10	12.1	73.43	7	73.83	73.20	5.1	4,728	0.11%
2023/01/09	1	73.90	1	75.00	75.20	0	4,756	0.00%
2023/01/06	17	73.41	13	73.72	72.90	4	4,788	0.08%
2023/01/05	2	73.50	14	72.74	73.50	-12	4,804	-0.25%
2023/01/04	7	70.54	11.5	70.11	70.80	-4.5	4,912	-0.09%
2023/01/03	4.5	67.06	0	0.00	67.90	4.5	4,958	0.09%
2022/12/30	6	64.05	26	66.90	69.50	-20	4,921	-0.41%
2022/12/29	2.5	68.08	13	67.83	68.00	-10.5	4,795	-0.22%
2022/12/28	12.2	69.74	1	68.60	68.60	11.2	4,816	0.23%
2022/12/27	1	72.50	1	72.70	73.00	0	4,830	0.00%
2022/12/26	5	73.16	9	74.43	73.00	-4	4,857	-0.08%
2022/12/23	1	70.30	1	71.20	71.10	0	4,876	0.00%
2022/12/22	4.1	71.61	4	71.70	70.90	0.1	4,939	0.00%
2022/12/21	1.1	69.64	1	71.20	71.20	0.1	4,991	0.00%
2022/12/20	6	73.59	7	73.70	72.00	-1	5,026	-0.02%
2022/12/19	0	0.00	1	77.00	76.40	-1	5,090	-0.02%
2022/12/16	15	77.03	1.5	77.30	76.30	13.5	5,213	0.26%
2022/12/15	2	79.55	0.8	78.80	78.60	1.2	5,303	0.02%
2022/12/14	9.3	78.37	7	79.24	80.90	2.3	5,426	0.04%
2022/12/13	3.1	80.31	3	80.40	80.00	0.1	5,462	0.00%
2022/12/12	4	79.63	0	0.00	79.30	4	5,510	0.07%
2022/12/09	7	82.69	8	82.50	82.60	-1	5,613	-0.02%
2022/12/08	12	80.38	1	80.50	81.80	11	5,606	0.20%
2022/12/07	3	80.37	2	80.20	79.10	1	5,618	0.02%
2022/12/06	23.5	84.30	6.3	83.91	81.40	17.2	5,603	0.31%
2022/12/05	32.3	82.93	8	82.91	82.80	24.3	5,522	0.44%
2022/12/02	6	81.28	5	81.14	80.90	1	5,491	0.02%
2022/12/01	15.2	80.73	17	81.25	80.70	-1.8	5,476	-0.03%
2022/11/30	1	79.90	2	80.00	81.00	-1	5,472	-0.02%
2022/11/29	7	76.07	4	79.33	79.40	3	5,442	0.06%
2022/11/28	2.1	71.39	15.1	73.07	74.90	-13	5,366	-0.24%
2022/11/25	4.2	77.02	3	76.80	75.70	1.2	5,464	0.02%
2022/11/24	2	78.45	1	77.90	77.80	1	5,488	0.02%
2022/11/22	8	80.34	8.5	78.29	78.10	-0.5	5,474	-0.01%
2022/11/21	2.2	81.49	2	80.85	80.20	0.2	5,421	0.00%
2022/11/18	3.3	79.94	10	80.28	79.40	-6.7	5,382	-0.12%
2022/11/17	33	81.31	13.4	80.34	79.30	19.6	5,383	0.36%
2022/11/16	5	77.94	6	79.53	84.10	-1	5,176	-0.02%
2022/11/15	3	76.47	6.5	75.47	76.50	-3.5	5,100	-0.07%
2022/11/14	1.1	75.40	2	75.30	75.80	-1	5,076	-0.02%
2022/11/11	4.5	73.99	9	73.88	73.50	-4.5	5,037	-0.09%
2022/11/10	4	71.25	2	70.85	71.20	2	4,983	0.04%
2022/11/09	7	70.56	8	71.14	71.80	-1	4,916	-0.02%
2022/11/08	10	68.24	8	68.29	66.80	2	4,810	0.04%
2022/11/07	36.2	70.04	31	69.70	68.50	5.2	4,729	0.11%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	2	67.25	4	67.45	67.00	-2	4,479	-0.04%
2022/11/02	0	0.00	4	67.00	67.80	-4	4,444	-0.09%
2022/11/01	6	66.48	2	65.80	65.00	4	4,398	0.09%
2022/10/31	0	0.00	4	64.95	64.40	-4	4,339	-0.09%
2022/10/28	3	65.50	1	65.90	63.60	2	4,406	0.05%
2022/10/27	7	64.56	8	64.08	65.50	-1	4,367	-0.02%
2022/10/26	5	62.38	5	63.38	63.60	0	4,376	0.00%
2022/10/25	7	64.97	5	64.44	65.20	2	4,280	0.05%
2022/10/24	22.1	64.73	22	64.77	63.00	0.1	4,208	0.00%
2022/10/21	2	62.49	3.5	61.32	60.50	-1.5	4,104	-0.04%
2022/10/20	1.1	65.82	0.5	66.20	66.30	0.6	3,973	0.01%
2022/10/19	2.5	71.13	1	70.80	69.30	1.5	3,917	0.04%
2022/10/18	2	72.10	2	70.95	71.50	0	3,890	0.00%
2022/10/17	6	67.33	12	67.81	70.80	-6	3,888	-0.15%
2022/10/14	7.5	70.22	3.5	69.50	69.70	4	3,836	0.11%
2022/10/13	1.1	71.36	9	70.56	68.80	-7.9	3,779	-0.21%
2022/10/12	4	72.83	7	73.49	73.20	-3	3,689	-0.08%
2022/10/11	4	69.68	2.3	69.54	69.60	1.7	3,548	0.05%
2022/10/07	2.9	76.95	0	0.00	75.10	2.9	3,465	0.08%
2022/10/06	0	0.00	5.2	78.18	77.20	-5.2	3,418	-0.15%
2022/10/05	3	80.69	0	0.00	78.50	3	3,383	0.09%
2022/10/04	2.3	82.78	0	0.00	80.80	2.3	3,366	0.07%
2022/10/03	6	79.52	0	0.00	79.60	6	3,337	0.18%
2022/09/30	1	75.70	3	76.80	79.70	-2	3,309	-0.06%
2022/09/29	4.2	79.93	5.1	79.67	79.60	-0.9	3,262	-0.03%
2022/09/28	2.1	81.27	0.1	79.00	78.80	2	3,213	0.06%
2022/09/27	9	85.17	4	83.93	86.90	5	3,177	0.16%
2022/09/26	14.1	86.19	20.9	86.25	85.60	-6.8	3,159	-0.22%
2022/09/23	6.7	94.17	18.1	90.88	88.40	-11.4	3,087	-0.37%
2022/09/22	7	95.53	9.3	93.99	95.50	-2.3	2,972	-0.08%
2022/09/21	10.2	95.81	5.4	94.46	95.30	4.8	2,867	0.17%
2022/09/20	0.1	101.00	0	0.00	101.50	0.1	2,744	0.00%
2022/09/19	1	105.00	1	102.50	102.50	0	2,755	0.00%
2022/09/16	10.8	106.92	3	105.33	106.50	7.8	2,761	0.28%
2022/09/15	6.6	116.76	0.5	116.00	115.00	6.1	2,694	0.23%
2022/09/14	2.2	116.57	0	0.00	116.50	2.2	2,691	0.08%
2022/09/13	5.3	122.16	2.7	123.83	121.50	2.6	2,654	0.10%
2022/09/12	15.8	126.40	7.7	128.07	127.50	8.1	2,622	0.31%
2022/09/08	1.9	130.82	1	130.00	130.50	0.9	2,580	0.04%
2022/09/07	1	130.00	1	129.50	129.50	0	2,580	0.00%
2022/09/06	0	132.50	3.5	132.57	132.50	-3.5	2,569	-0.14%
2022/09/05	5.1	139.25	6	137.83	136.50	-0.9	2,551	-0.04%
2022/09/02	17.1	139.43	23	138.59	137.50	-5.9	2,534	-0.23%
2022/09/01	25.1	140.61	20	144.75	136.00	5.1	2,489	0.21%
2022/08/31	13	145.61	0.1	147.00	147.00	12.9	2,260	0.57%
2022/08/30	3.6	133.70	3	134.17	134.00	0.6	2,205	0.03%
2022/08/29	13.1	130.04	0	0.00	132.50	13.1	2,191	0.60%
2022/08/26	6.2	132.74	2	134.25	132.00	4.2	2,180	0.19%
2022/08/25	2	132.02	1	133.50	131.50	1	2,162	0.05%
2022/08/24	3	135.67	3	132.83	133.50	0	2,135	0.00%
2022/08/22	2	132.00	0	0.00	130.50	2	2,066	0.10%
2022/08/18	3	135.00	0	0.00	134.00	3	2,038	0.15%
2022/08/17	2	135.50	2	134.50	135.00	0	2,040	0.00%
2022/08/16	3	135.17	1	133.50	133.50	2	2,027	0.10%
2022/08/15	6	129.08	4	129.38	132.00	2	2,019	0.10%
2022/08/11	1	134.00	1	133.50	133.50	0	2,010	0.00%
2022/08/10	5	134.00	2	132.75	134.00	3	2,027	0.15%
2022/08/09	1	140.50	0	0.00	140.50	1	2,018	0.05%
2022/08/08	0.1	139.50	0	0.00	140.00	0.1	2,148	0.00%
2022/08/05	2	142.00	2.3	141.57	143.00	-0.3	2,159	-0.01%
2022/08/04	7.1	143.50	4	144.00	140.50	3.1	2,193	0.14%
2022/08/03	4	137.50	1	138.00	139.00	3	2,114	0.14%
2022/08/02	2.3	189.01	0	0.00	188.00	2.3	2,109	0.11%
2022/08/01	0	0.00	3	211.17	208.50	-3	2,042	-0.15%
2022/07/29	2	206.25	0	0.00	206.00	2	2,027	0.10%
2022/07/28	1	205.00	1	204.57	204.50	0	2,048	0.00%
2022/07/27	0	0.00	1	202.00	204.50	-1	2,073	-0.05%
2022/07/25	1	198.50	0	0.00	199.00	1	2,080	0.05%
2022/07/22	0.1	199.71	3	192.00	195.00	-2.9	2,070	-0.14%
2022/07/21	3	191.50	0	0.00	191.50	3	2,057	0.15%
2022/07/18	0.1	184.28	0.1	183.00	181.50	0.1	2,226	0.00%
2022/07/15	0	0.00	3	176.83	177.50	-3	2,237	-0.13%
2022/07/14	3	174.00	3	173.83	177.50	0	2,247	0.00%
2022/07/13	2	176.50	4	173.50	174.50	-2	2,253	-0.09%
2022/07/12	2	170.75	2	169.00	168.00	0	2,262	0.00%
2022/07/11	4	176.63	4	176.38	177.50	0	2,275	0.00%
2022/07/08	0	0.00	1	181.00	177.00	-1	2,284	-0.04%
2022/07/07	1	180.50	0	0.00	180.00	1	2,298	0.04%
2022/07/06	2	179.24	0	0.00	174.00	2	2,297	0.09%
2022/07/05	3	173.02	3.1	173.66	177.00	-0.1	2,318	0.00%
2022/07/04	5.1	176.04	0	0.00	174.50	5.1	2,264	0.22%
2022/07/01	3.1	199.72	6	195.25	193.50	-2.9	2,210	-0.13%
2022/06/30	0	205.00	11	207.00	205.00	-11	2,177	-0.50%
2022/06/29	0	0.00	14	206.54	205.50	-14	2,191	-0.64%
2022/06/28	0	208.00	0	0.00	206.00	0	2,193	0.00%
2022/06/27	8	208.69	4	209.38	209.00	4	2,179	0.18%
2022/06/24	8.1	225.43	7	226.71	226.00	1.1	2,117	0.05%
2022/06/23	6	222.08	6.5	222.85	226.50	-0.5	2,090	-0.02%
2022/06/22	6.1	216.16	0	207.50	206.00	6.1	2,050	0.30%
2022/06/20	1	210.53	0	0.00	205.50	1	2,041	0.05%
2022/06/17	1.1	216.50	1	217.00	220.00	0.1	2,044	0.00%
2022/06/16	2	220.50	3	220.00	220.00	-1	2,092	-0.05%
2022/06/15	23	220.76	2	217.75	217.00	21	2,113	0.99%
2022/06/14	2	220.00	7	215.86	218.00	-5	2,126	-0.24%
2022/06/13	6.1	213.05	0.1	211.50	210.00	6	2,115	0.28%
2022/06/10	3.5	222.14	2	220.00	220.00	1.5	2,146	0.07%
2022/06/09	0.1	221.55	0	0.00	220.50	0.1	2,152	0.01%
2022/06/08	5.2	225.94	5	222.50	222.00	0.2	2,162	0.01%
2022/06/07	6.3	223.79	1	223.01	222.50	5.3	2,150	0.25%
2022/06/06	3.1	226.08	4	221.63	221.00	-0.9	2,150	-0.04%
2022/06/02	0.1	219.50	0	0.00	219.00	0.1	2,158	0.00%
2022/06/01	1.1	220.64	0	0.00	220.50	1.1	2,186	0.05%
2022/05/31	0.1	221.50	0	0.00	223.50	0.1	2,196	0.00%
2022/05/30	1	223.00	2	220.25	221.00	-1	2,203	-0.05%
2022/05/26	2.1	222.64	1	219.51	217.00	1.1	2,273	0.05%
2022/05/25	0.1	221.23	0	0.00	221.00	0.1	2,286	0.01%
2022/05/24	0	0.00	1	218.50	216.50	-1	2,317	-0.04%
2022/05/23	1	226.00	0	0.00	225.00	1	2,309	0.04%
2022/05/20	1	233.00	1	233.00	229.00	0	2,318	0.00%
2022/05/17	8.2	231.59	5	229.80	228.00	3.2	2,362	0.14%
2022/05/16	4	226.13	3.2	227.08	234.00	0.9	2,499	0.03%
2022/05/13	1.1	212.51	1	216.00	216.00	0.1	2,372	0.01%
2022/05/12	1	200.00	1	202.00	196.50	0	2,364	0.00%
2022/05/11	1	211.50	2	215.00	210.50	-1	2,321	-0.04%
2022/05/10	2.1	215.75	4	212.13	215.00	-1.9	2,314	-0.08%
2022/05/09	0	0.00	1.5	228.83	222.50	-1.5	2,323	-0.06%
2022/05/06	5	231.80	0	0.00	233.50	5	2,330	0.21%
2022/05/05	0	0.00	4	232.63	234.00	-4	2,330	-0.17%
2022/05/04	4	236.00	7	245.14	236.00	-3	2,328	-0.13%
2022/04/29	1	253.50	1	252.50	250.50	0	2,320	0.00%
2022/04/28	1.1	255.45	0	0.00	254.00	1.1	2,351	0.05%
2022/04/27	2	258.45	3	257.67	256.50	-1	2,375	-0.04%
2022/04/26	4	258.00	1	258.03	255.50	3	2,414	0.12%
2022/04/25	12.1	269.14	6	263.75	262.00	6.1	2,696	0.23%
2022/04/22	10	272.61	9	272.21	268.00	1	2,720	0.04%
2022/04/21	4	266.23	3	265.49	265.00	1	2,647	0.04%
2022/04/20	0	0.00	0	257.50	267.50	0	2,630	0.00%
2022/04/19	3	257.17	2	257.74	256.50	1	2,624	0.04%
2022/04/18	0.1	263.00	0	0.00	260.00	0.1	2,634	0.00%
2022/04/15	1	266.99	1	268.00	263.50	0	2,621	0.00%
2022/04/14	4	270.00	4	265.00	264.50	0	2,599	0.00%
2022/04/13	2	265.00	2	268.00	268.00	0	2,587	0.00%
2022/04/12	1	264.50	2	259.75	258.50	-1	2,586	-0.04%
2022/04/11	2	270.25	5	266.00	263.00	-3	2,591	-0.12%
2022/04/08	3	257.45	1	257.00	261.00	2	2,609	0.08%
2022/04/07	0	0.00	1	254.00	250.50	-1	2,645	-0.04%
2022/04/06	2.1	263.48	0	0.00	260.00	2.1	2,632	0.08%
2022/04/01	1	268.00	0	0.00	263.50	1	2,639	0.04%
2022/03/30	3	265.33	0	0.00	267.50	3	2,622	0.11%
2022/03/29	4	264.25	3	261.17	263.50	1	2,619	0.04%
2022/03/28	1	262.50	1	267.50	262.50	0	2,606	0.00%
2022/03/25	1	262.50	1.2	273.49	262.50	-0.2	2,584	-0.01%
2022/03/23	0.2	270.00	1	269.50	268.50	-0.8	2,611	-0.03%
2022/03/22	0	0.00	1	264.00	265.00	-1	2,606	-0.04%
2022/03/21	3	267.67	0	267.94	268.00	3	2,607	0.11%
2022/03/18	0	0.00	3	261.00	263.00	-3	2,572	-0.12%
2022/03/17	0	0.00	3	254.33	254.00	-3	2,558	-0.12%
2022/03/16	0	0.00	0	248.00	247.00	0	2,562	0.00%
2022/03/15	2	256.75	3	250.67	247.00	-1	2,641	-0.04%
2022/03/14	2	245.00	0.5	247.00	247.00	1.5	2,652	0.06%
2022/03/11	1.1	241.04	1	235.50	242.50	0.1	2,655	0.00%
2022/03/10	1	241.50	1	242.00	242.00	0	2,655	0.00%
2022/03/08	4.1	235.06	2.1	235.00	232.00	2	2,669	0.07%
2022/03/07	0	245.00	0	0.00	241.50	0	2,654	0.00%
2022/03/04	1	251.50	2	252.00	251.50	-1	2,648	-0.04%
2022/03/03	1.1	250.12	1.2	253.25	251.00	-0.2	2,685	-0.01%
2022/03/02	2.3	250.13	5	253.00	252.00	-2.7	2,717	-0.10%
2022/03/01	1.1	234.27	2	241.00	242.00	-0.9	2,670	-0.03%
2022/02/25	1	233.00	2	234.25	233.50	-1	2,679	-0.04%
2022/02/24	4	237.85	1.7	237.79	230.00	2.3	2,718	0.09%
2022/02/23	4	247.38	0	0.00	246.50	4	2,701	0.15%
2022/02/22	1.1	244.95	1	244.00	245.00	0.1	2,701	0.00%
2022/02/21	1	251.00	2	249.00	249.50	-1	2,702	-0.04%
2022/02/18	1	247.50	1	253.50	254.00	0	2,697	0.00%
2022/02/17	3.1	252.70	0	0.00	251.00	3.1	2,693	0.11%
2022/02/16	38.1	279.45	32.6	283.54	261.00	5.5	2,655	0.21%
2022/02/15	0.4	265.00	3.5	265.00	265.00	-3.1	2,489	-0.13%
2022/02/11	1	250.92	1	246.50	244.00	0	2,468	0.00%
2022/02/10	1	248.01	0	0.00	247.00	1	2,462	0.04%
2022/02/09	1	238.50	2	245.25	248.00	-1	2,472	-0.04%
2022/02/08	6.5	246.38	2	246.00	246.50	4.5	2,443	0.18%
2022/02/07	1	254.50	2	257.00	255.50	-1	2,417	-0.04%
2022/01/26	3	255.68	1	253.50	253.50	2	2,413	0.08%
2022/01/25	1	262.51	3	264.50	260.00	-2	2,393	-0.08%
2022/01/24	2	264.25	3	264.00	263.00	-1	2,394	-0.04%
2022/01/21	3	270.67	5	265.40	263.00	-2	2,422	-0.08%
2022/01/20	32	261.41	13	263.08	264.50	19	2,412	0.79%
2022/01/19	6	265.58	11	266.67	261.50	-5	2,422	-0.21%
2022/01/18	18	278.08	8	279.19	266.00	10	2,397	0.42%
2022/01/17	5	272.70	5.1	271.47	283.50	-0.1	2,101	0.00%
2022/01/14	2.1	260.10	0.1	264.00	258.00	2	2,030	0.10%
2022/01/13	2	272.25	2.1	273.26	271.00	-0.1	2,003	0.00%
2022/01/12	4.1	276.31	1	276.00	276.00	3.1	1,988	0.15%
2022/01/11	2	285.50	3	283.67	282.50	-1	1,978	-0.05%
2022/01/10	3	283.17	2	285.67	281.00	1	1,978	0.05%
2022/01/07	4	281.25	8	280.06	279.00	-4	2,009	-0.20%
2022/01/06	2	281.75	4	283.50	278.00	-2	2,037	-0.10%
2022/01/05	5.1	278.48	1	280.00	279.00	4.1	2,086	0.20%
2022/01/04	2.2	272.48	7.1	274.57	275.00	-4.9	2,087	-0.23%
2022/01/03	5	283.63	2.3	280.52	279.50	2.8	2,084	0.13%
2021/12/30	1.4	297.32	33.5	298.58	299.00	-32.1	2,070	-1.55%
2021/12/29	6	287.83	4	287.50	287.50	2	2,045	0.10%
2021/12/28	0.1	285.00	1.1	292.89	291.00	-1.1	2,115	-0.05%
2021/12/27	4.1	288.12	1.1	286.93	281.00	3	2,166	0.14%
2021/12/24	0	0.00	0.6	293.50	293.00	-0.6	2,167	-0.03%
2021/12/23	1	293.00	3.1	294.01	293.00	-2.1	2,173	-0.10%
2021/12/22	0.1	293.50	4	292.50	292.50	-4	2,196	-0.18%
2021/12/21	2.1	295.48	2	294.25	292.50	0.1	2,193	0.00%
2021/12/20	3	298.37	7.3	302.83	299.50	-4.3	2,167	-0.20%
2021/12/17	2.1	286.07	0.2	286.50	292.00	1.9	2,118	0.09%
2021/12/16	7	286.50	20	286.73	284.00	-13	2,101	-0.62%
2021/12/15	2	282.50	1.2	284.74	286.00	0.9	2,097	0.04%
2021/12/14	5	280.71	12	279.96	279.00	-7	2,093	-0.33%
2021/12/13	7	282.86	10.1	281.60	278.50	-3.1	2,083	-0.15%
2021/12/10	7.1	283.94	1	282.00	285.00	6.1	2,093	0.29%
2021/12/09	12.3	285.29	19.1	287.18	280.00	-6.8	2,079	-0.33%
2021/12/08	1.1	269.29	8.7	270.39	279.00	-7.6	1,996	-0.38%
2021/12/07	0.2	253.33	2	250.75	254.00	-1.9	1,949	-0.09%
2021/12/06	3.2	252.05	4	253.63	250.00	-0.8	1,965	-0.04%
2021/12/03	0.1	247.65	0.2	249.00	249.00	-0.1	2,009	-0.01%
2021/12/02	4	240.88	4	241.75	241.00	0	2,033	0.00%
2021/12/01	1	239.00	0	0.00	238.50	1	2,047	0.05%
2021/11/30	4.1	243.49	1	243.50	241.00	3.1	2,072	0.15%
2021/11/29	20.1	253.74	2.1	255.38	250.00	18	2,094	0.86%
2021/11/26	5.1	246.77	2.3	243.65	243.50	2.8	2,086	0.13%
2021/11/25	1.2	243.47	1.5	242.00	237.00	-0.3	2,072	-0.02%
2021/11/24	1	233.58	4.6	236.51	240.00	-3.6	2,109	-0.17%
2021/11/23	2.1	241.79	1	240.00	237.00	1.1	2,132	0.05%
2021/11/22	0.1	215.75	2	217.50	228.00	-1.9	2,188	-0.09%
2021/11/19	0	0.00	4	208.88	207.50	-4	2,317	-0.17%
2021/11/18	4	208.88	0.1	214.00	214.00	3.9	2,493	0.16%
2021/11/17	1	205.00	3	206.00	205.50	-2	2,609	-0.08%
2021/11/16	1	206.50	2	207.50	207.00	-1	2,692	-0.04%
2021/11/15	3	212.33	0	0.00	212.50	3	2,762	0.11%
2021/11/11	1.1	221.00	9	223.28	221.00	-7.9	3,075	-0.26%
2021/11/09	0	0.00	1.1	224.05	223.00	-1.1	3,353	-0.03%
2021/11/08	1	226.51	3	228.83	225.50	-2	3,392	-0.06%
2021/11/05	1.1	229.71	0	0.00	227.50	1.1	3,411	0.03%
2021/11/04	0	0.00	2	222.50	222.50	-2	3,457	-0.06%
2021/11/03	3.1	224.17	0	0.00	225.50	3.1	3,487	0.09%
2021/11/02	3.1	228.95	1.3	224.50	224.00	1.7	3,499	0.05%
2021/11/01	4	227.00	4	229.38	226.00	0	3,501	0.00%
2021/10/29	4	248.25	3.1	247.29	240.00	0.9	3,499	0.03%
2021/10/28	1.1	237.10	3	239.00	240.00	-2	3,475	-0.06%
2021/10/27	2	213.25	2	213.75	218.50	0	3,510	0.00%
2021/10/26	2	193.25	3	198.83	199.00	-1	3,496	-0.03%
2021/10/25	6	202.84	1	203.50	203.50	5	3,506	0.14%
2021/10/22	6	211.25	5	206.80	208.00	1	3,557	0.03%
2021/10/21	0.4	211.00	0	0.00	210.50	0.4	3,590	0.01%
2021/10/20	0.1	210.00	0	0.00	208.50	0.1	3,639	0.00%
2021/10/19	0	0.00	1	210.00	210.50	-1	3,792	-0.03%
2021/10/18	2	211.25	3.1	209.45	208.00	-1.1	3,873	-0.03%
2021/10/15	7	222.21	4	218.89	218.50	3	4,080	0.07%
2021/10/14	3.2	205.48	3.2	203.81	212.00	-0.1	4,035	0.00%
2021/10/13	8.4	198.39	6	198.17	193.00	2.4	4,037	0.06%
2021/10/12	2	208.50	4.1	211.13	206.00	-2.1	4,080	-0.05%
2021/10/07	1.2	211.59	2.1	212.59	229.00	-1	4,169	-0.02%
2021/10/06	2.6	230.88	3	231.67	225.00	-0.4	4,209	-0.01%
2021/10/05	2.2	228.51	9.1	226.27	227.00	-6.9	4,217	-0.16%
2021/10/04	16	254.53	8.1	254.19	250.50	7.9	4,162	0.19%
2021/10/01	10	278.61	1	283.00	278.00	9	4,119	0.22%
2021/09/30	1	275.50	0	0.00	273.50	1	4,144	0.02%
2021/09/29	4.4	271.70	1	267.50	268.00	3.4	4,161	0.08%
2021/09/28	0	0.00	1	281.50	279.00	-1	4,196	-0.02%
2021/09/27	0	0.00	1.3	283.58	282.00	-1.3	4,226	-0.03%
2021/09/24	0.1	285.19	0	0.00	285.00	0.1	4,261	0.00%
2021/09/23	1.1	284.10	0	0.00	283.50	1.1	4,299	0.02%
2021/09/22	0.2	281.00	0	0.00	280.50	0.2	4,409	0.00%
2021/09/17	0.2	285.00	1	286.50	286.00	-0.9	4,478	-0.02%
2021/09/16	3	287.33	0	0.00	284.00	3	4,510	0.07%
2021/09/15	5	289.20	2.1	289.06	290.00	3	4,547	0.06%
2021/09/14	1.5	279.67	1	280.50	279.00	0.5	4,586	0.01%
2021/09/13	1.1	284.00	0	0.00	282.00	1.1	4,596	0.02%
2021/09/10	1.1	288.91	3	289.17	285.50	-1.9	4,612	-0.04%
2021/09/09	6.4	287.11	2	286.75	284.50	4.4	4,622	0.09%
2021/09/08	4.1	300.22	4.1	300.23	297.00	0	4,607	0.00%
2021/09/07	4.4	283.86	5	287.20	295.00	-0.6	4,622	-0.01%
2021/09/06	3	279.17	3	281.17	277.50	0	4,732	0.00%
2021/09/03	6.3	278.77	3.3	276.73	277.00	3	4,702	0.06%
2021/09/02	2.2	282.73	0	0.00	281.00	2.2	4,782	0.05%
2021/09/01	3.1	297.29	3	298.00	290.50	0.1	4,871	0.00%
2021/08/31	1	303.50	3.1	302.98	302.50	-2.1	4,859	-0.04%
2021/08/30	5	298.80	11	297.18	299.00	-6	4,853	-0.12%
2021/08/27	6	289.75	8	290.50	289.50	-2	4,823	-0.04%
2021/08/26	9.2	289.57	40	290.58	286.00	-30.8	4,794	-0.64%
2021/08/25	15.1	305.52	17.5	302.07	302.50	-2.4	4,693	-0.05%
2021/08/24	11.5	314.41	18.5	320.94	304.00	-7	4,625	-0.15%
2021/08/23	8.1	356.21	14.1	354.88	337.00	-6	4,507	-0.13%
2021/08/20	9.2	343.81	3.1	352.21	355.00	6.1	4,439	0.14%
2021/08/19	6	330.83	8	335.31	334.00	-2	4,391	-0.05%
2021/08/18	21.1	351.33	13.1	346.59	335.50	8	4,360	0.18%
2021/08/17	34.4	364.46	46.2	370.53	367.00	-11.8	4,269	-0.28%
2021/08/16	17	329.85	11.8	334.62	339.50	5.2	4,138	0.13%
2021/08/13	33	307.32	12.2	305.47	309.00	20.8	4,039	0.52%
2021/08/12	0	0.00	5	289.80	289.50	-5	4,016	-0.12%
2021/08/11	7	283.00	6.1	283.48	281.50	0.9	4,137	0.02%
2021/08/10	3.1	284.16	4	288.27	289.00	-0.9	4,281	-0.02%
2021/08/09	6.2	280.73	7	279.14	278.00	-0.8	4,446	-0.02%
2021/08/06	1	285.00	6	284.83	283.00	-5	4,669	-0.11%
2021/08/05	2.4	281.81	7	283.86	282.00	-4.6	4,861	-0.10%
2021/08/04	3.1	282.61	7.5	284.47	280.00	-4.4	4,955	-0.09%
2021/08/03	3.4	285.24	7	286.50	285.00	-3.6	4,951	-0.07%
2021/08/02	5.1	281.42	26	286.19	293.00	-20.9	4,925	-0.42%
2021/07/30	1.5	280.83	3.1	280.82	277.50	-1.6	4,924	-0.03%
2021/07/29	11	280.59	3	282.16	280.00	8	4,933	0.16%
2021/07/28	3	277.17	6	273.59	275.50	-3	5,018	-0.06%
2021/07/27	15	266.33	11.1	263.59	261.50	3.9	5,079	0.08%
2021/07/26	5	277.20	4.5	276.50	278.50	0.5	5,088	0.01%
2021/07/23	52.1	259.53	13.1	266.45	263.00	39	5,072	0.77%
2021/07/22	15	287.50	17.2	280.74	282.50	-2.2	4,993	-0.04%
2021/07/21	68.1	300.36	19.5	304.08	299.00	48.6	4,929	0.99%
2021/07/20	0	0.00	5.1	280.50	280.50	-5.1	4,732	-0.11%
2021/07/19	23	256.74	3.2	258.72	255.00	19.8	4,813	0.41%
2021/07/16	10.1	252.37	7.4	252.10	258.50	2.7	4,793	0.06%
2021/07/15	0	0.00	10	237.15	241.00	-10	4,726	-0.21%
2021/07/14	10.1	202.99	6.9	206.47	219.50	3.2	4,713	0.07%
2021/07/13	17.3	217.68	9.1	222.24	210.00	8.1	4,658	0.17%
2021/07/12	3.1	233.00	1	235.49	232.00	2.1	4,584	0.05%
2021/07/09	7.6	241.56	2	242.75	239.00	5.6	4,641	0.12%
2021/07/08	6.3	242.40	0	0.00	241.00	6.3	4,730	0.13%
2021/07/07	1.4	251.21	9.3	247.91	248.50	-7.9	4,730	-0.17%
2021/07/06	9	240.89	11	238.64	235.00	-2	4,739	-0.04%
2021/07/05	9.1	233.80	22.5	236.89	238.50	-13.5	4,745	-0.28%
2021/07/02	4	241.13	6.2	240.21	237.50	-2.2	4,730	-0.05%
2021/07/01	7.1	247.76	10.1	249.74	243.00	-3	4,797	-0.06%
2021/06/30	5.5	245.45	8.2	245.07	247.00	-2.7	4,823	-0.05%
2021/06/29	15.7	240.86	47.3	239.24	242.00	-31.6	4,876	-0.65%
2021/06/28	8.4	261.72	3.7	262.82	258.00	4.8	4,877	0.10%
2021/06/25	5.5	270.82	8.4	271.84	269.50	-2.9	4,900	-0.06%
2021/06/24	10.3	274.50	27.2	276.69	276.50	-16.9	4,923	-0.34%
2021/06/23	2.2	266.18	0	278.00	275.00	2.2	5,050	0.04%
2021/06/22	3.1	266.23	1.2	267.66	255.50	1.9	5,062	0.04%
2021/06/21	3.4	270.41	4	275.50	272.00	-0.6	5,161	-0.01%
2021/06/18	2	275.25	2.1	270.05	270.00	-0.1	5,191	0.00%
2021/06/17	9.1	246.16	1.5	256.70	260.00	7.6	5,234	0.14%
2021/06/16	3.4	256.39	1.1	256.57	255.00	2.3	5,289	0.04%
2021/06/15	30.1	277.62	4.4	254.91	283.00	25.7	5,283	0.49%
2021/06/11	0	0.00	2	275.50	275.50	-2	5,171	-0.04%
2021/06/09	6.7	250.50	13	250.50	250.50	-6.3	5,214	-0.12%
2021/06/08	1.1	228.00	22.1	199.10	228.00	-20.9	5,200	-0.40%
2021/06/07	1.4	207.50	10	207.50	207.50	-8.6	5,154	-0.17%
2021/06/04	12.2	230.50	4	230.50	230.50	8.2	5,149	0.16%
2021/06/03	2	256.00	1	256.00	256.00	1	5,143	0.02%
2021/06/02	5.6	284.00	0.6	284.00	284.00	5	5,146	0.10%
2021/06/01	5.2	315.50	0	315.50	315.50	5.2	5,172	0.10%
2021/05/28	6	389.35	2.1	396.24	389.00	4	5,093	0.08%
2021/05/27	4.3	403.28	5.2	403.50	402.00	-0.9	5,050	-0.02%
2021/05/26	13.1	389.87	6.5	392.90	386.00	6.6	5,024	0.13%
2021/05/25	0	0.00	2.6	384.44	380.00	-2.6	5,073	-0.05%
2021/05/24	1	380.03	10.6	387.49	396.50	-9.5	5,022	-0.19%
2021/05/21	1.1	359.82	8	359.63	360.50	-6.9	5,040	-0.14%
2021/05/20	18.3	355.46	4	353.63	352.00	14.3	5,007	0.29%
2021/05/19	10.1	348.39	14.2	347.53	344.50	-4.1	4,972	-0.08%
2021/05/18	20.4	381.37	9.1	379.83	375.50	11.3	4,890	0.23%
2021/05/17	31.4	407.98	16.4	408.41	417.00	15.1	4,770	0.32%
2021/05/14	24.6	368.70	25.8	372.00	379.50	-1.2	4,819	-0.03%
2021/05/13	26.4	346.44	35.3	348.35	363.00	-8.9	4,773	-0.19%
2021/05/12	15.4	322.06	30.3	327.40	330.00	-14.9	4,696	-0.32%
2021/05/11	12	295.71	33.1	293.65	300.00	-21.1	4,539	-0.47%
2021/05/10	13.1	280.38	5.1	284.09	280.00	8	4,515	0.18%
2021/05/07	7	275.71	0.5	275.50	275.00	6.5	4,520	0.14%
2021/05/06	11	273.92	8	270.94	270.00	3	4,514	0.07%
2021/05/05	3	282.00	8	286.06	287.00	-5	4,463	-0.11%
2021/05/04	16.1	288.92	10	285.35	281.00	6.1	4,450	0.14%
2021/05/03	34.1	309.67	28.3	307.85	310.00	5.8	4,379	0.13%
2021/04/29	4	284.13	7.1	287.79	285.00	-3.1	4,273	-0.07%
2021/04/28	5	280.20	0	0.00	276.00	5	4,253	0.12%
2021/04/27	4.2	278.72	11	286.96	287.00	-6.9	4,267	-0.16%
2021/04/26	7	271.07	4	271.50	268.50	3	4,210	0.07%
2021/04/23	11.2	267.24	7	261.29	262.00	4.2	4,211	0.10%
2021/04/22	18.6	272.01	11.1	265.77	259.00	7.4	4,191	0.18%
2021/04/21	9.7	281.65	15.9	282.52	277.50	-6.1	4,115	-0.15%
2021/04/20	5.1	283.01	4	287.13	287.00	1.1	4,124	0.03%
2021/04/19	9	279.67	13.3	281.60	275.00	-4.3	4,152	-0.10%
2021/04/16	4	289.24	7	293.29	286.00	-3	4,120	-0.07%
2021/04/15	2.1	286.27	2.1	289.18	288.00	-0.1	4,108	0.00%
2021/04/14	10	284.00	32	279.86	282.50	-22	4,119	-0.53%
2021/04/13	11.1	302.98	9.1	300.12	295.00	2.1	4,048	0.05%
2021/04/12	0	0.00	3.2	314.00	314.00	-3.2	3,950	-0.08%
2021/04/09	19	285.67	6.3	283.77	285.50	12.7	3,977	0.32%
2021/04/08	5.1	272.04	3	277.17	272.50	2.1	3,999	0.05%
2021/04/07	17.1	282.36	6	281.92	276.00	11.1	4,096	0.27%
2021/04/06	15.1	274.65	6.1	278.21	270.00	9	4,146	0.22%
2021/04/01	5	290.50	14	290.89	289.00	-9	4,076	-0.22%
2021/03/31	12.4	290.65	4.4	291.50	289.00	8	4,019	0.20%
2021/03/30	14.1	289.84	4	291.38	296.00	10.1	3,930	0.26%
2021/03/29	5	273.40	22.4	280.80	284.50	-17.4	3,829	-0.45%
2021/03/26	10	252.40	4	256.88	259.00	6	3,755	0.16%
2021/03/25	19.3	267.20	13.5	262.16	253.00	5.8	3,691	0.16%
2021/03/24	3	238.17	10	241.30	249.00	-7	3,517	-0.20%
2021/03/23	20.2	219.52	7.3	218.97	226.50	12.9	3,432	0.38%
2021/03/22	8	201.44	8.1	205.62	206.00	-0.1	3,317	0.00%
2021/03/19	45.6	208.03	11	211.14	202.00	34.6	3,266	1.06%
2021/03/18	9	204.22	9	205.78	208.00	0	3,208	0.00%
2021/03/17	4.1	194.80	5	201.60	197.50	-0.9	3,151	-0.03%
2021/03/16	5.4	198.16	1	200.50	197.50	4.4	3,095	0.14%
2021/03/15	5.2	201.21	3.1	202.29	202.00	2.1	3,068	0.07%
2021/03/12	13	202.83	4.1	202.98	197.00	8.9	3,041	0.29%
2021/03/11	10.4	209.24	4	219.25	214.00	6.4	2,979	0.21%
2021/03/10	0	0.00	1	203.00	205.00	-1	2,905	-0.03%
2021/03/09	0	0.00	0.3	187.50	196.00	-0.3	2,892	-0.01%
2021/03/08	0.3	200.00	0	0.00	188.00	0.3	2,885	0.01%
2021/03/05	0.3	200.17	2	203.50	203.50	-1.7	2,886	-0.06%
2021/03/04	5.2	180.10	1.1	183.19	185.00	4.1	2,903	0.14%
2021/03/03	0.1	175.00	1	175.00	180.00	-0.9	2,954	-0.03%
2021/03/02	2	175.75	0.2	177.50	172.50	1.8	3,103	0.06%
2021/02/26	1.2	178.33	4.2	175.90	175.50	-2.9	3,110	-0.09%
2021/02/25	4.3	186.26	1	193.00	185.00	3.3	3,088	0.11%
2021/02/24	3.2	175.50	0.1	175.50	175.50	3.1	3,017	0.10%
2021/02/23	5.1	211.57	17.1	197.26	194.50	-12	3,047	-0.39%
2021/02/22	0	0.00	3	216.00	216.00	-3	2,996	-0.10%
2021/02/19	6	196.50	1.1	196.50	196.50	4.9	3,019	0.16%
2021/02/18	5	179.00	3.2	179.00	179.00	1.9	3,061	0.06%
2021/02/17	0	0.00	2	163.00	163.00	-2	3,051	-0.07%
2021/02/05	16.2	142.91	36.1	143.53	148.50	-19.8	3,018	-0.66%
2021/02/04	18.6	133.11	42	133.00	135.00	-23.4	2,799	-0.84%
2021/02/03	16.2	116.62	44	119.67	123.00	-27.8	2,649	-1.05%
2021/02/02	6	108.67	5	110.40	112.00	1	2,511	0.04%
2021/02/01	4.1	107.91	13	109.77	110.00	-8.9	2,462	-0.36%
2021/01/29	16	102.31	11	103.00	103.00	5	2,382	0.21%
2021/01/28	6	106.83	6	106.92	105.50	0	2,359	0.00%
2021/01/27	7	108.57	3	107.00	106.50	4	2,351	0.17%
2021/01/26	5	108.20	11	108.23	107.50	-6	2,376	-0.25%
2021/01/25	9	108.22	6	110.08	107.50	3	2,399	0.13%
2021/01/22	2	104.25	0.1	105.00	104.50	1.9	2,347	0.08%
2021/01/21	5	103.80	2	105.75	103.50	3	2,340	0.13%
2021/01/20	6	105.58	10	106.45	106.00	-4	2,322	-0.17%
2021/01/19	6	101.58	7	103.00	103.00	-1	2,267	-0.04%
2021/01/18	10	102.60	11.1	102.87	102.00	-1.1	2,275	-0.05%
2021/01/15	4.1	98.85	12.7	99.11	98.20	-8.6	2,249	-0.38%
2021/01/14	3	100.10	5	99.56	100.00	-2	2,246	-0.09%
2021/01/13	11	100.77	8	102.19	100.00	3	2,233	0.13%
2021/01/12	12	106.29	27.1	105.12	106.50	-15.1	2,194	-0.69%
2021/01/11	1	99.00	0	0.00	99.10	1	2,123	0.05%
2021/01/08	9	98.56	4	99.83	98.40	5	2,119	0.24%
2021/01/07	16	100.89	16	100.13	100.50	0	2,111	0.00%
2021/01/06	6	96.57	12	96.28	95.40	-6	2,092	-0.29%
2021/01/05	7.2	98.36	5	97.76	97.60	2.2	2,115	0.10%
2021/01/04	22.2	97.66	10	97.68	96.70	12.2	2,119	0.58%
2020/12/31	14.4	105.24	6	105.42	103.00	8.4	2,074	0.40%
2020/12/30	26.1	112.45	22	113.16	110.00	4.1	1,991	0.20%
2020/12/29	6	103.17	45.9	105.02	109.50	-39.9	1,865	-2.14%
2020/12/28	1.1	99.36	5.1	99.08	99.60	-4.1	1,777	-0.23%
2020/12/25	7	95.96	1	96.00	95.90	6	1,760	0.34%
2020/12/24	42	95.34	1	94.90	95.10	41	1,759	2.33%
2020/12/23	5	95.64	2	96.20	94.00	3	1,758	0.17%
2020/12/22	8	92.45	8	98.05	98.40	0	1,761	0.00%
2020/12/21	3	93.53	10.2	93.32	92.50	-7.2	1,749	-0.41%
2020/12/18	3	93.97	22	94.30	93.80	-19	1,752	-1.08%
2020/12/17	2	94.70	0	0.00	94.10	2	1,757	0.11%
2020/12/16	22	95.77	0	0.00	94.50	22	1,773	1.24%
2020/12/15	6	95.68	12	95.06	94.00	-6	1,824	-0.33%
2020/12/14	11.2	96.30	1	95.70	95.50	10.2	1,829	0.56%
2020/12/11	9	92.73	2	93.30	94.90	7	1,842	0.38%
2020/12/10	6	94.62	3	93.90	93.80	3	1,835	0.16%
2020/12/09	4	95.83	10.3	94.02	93.90	-6.3	1,845	-0.34%
2020/12/08	9.2	96.33	1	96.30	96.00	8.2	1,856	0.44%
2020/12/07	6.1	96.64	7	96.31	96.00	-1	1,857	-0.05%
2020/12/04	6	101.17	6	101.33	100.50	0	1,858	0.00%
2020/12/03	3	102.33	3	102.50	102.00	0	1,899	0.00%
2020/12/02	1	104.00	0	0.00	102.50	1	1,901	0.05%
2020/12/01	6	104.33	1.1	106.36	103.00	4.9	1,916	0.26%
2020/11/30	4	103.25	5.1	104.38	107.00	-1.1	1,916	-0.06%
2020/11/27	12.1	102.63	14	101.96	102.00	-1.9	1,869	-0.10%
2020/11/26	30.2	109.31	18	109.42	107.00	12.2	1,846	0.66%
2020/11/25	0	0.00	25	102.50	102.50	-25	1,766	-1.42%
2020/11/24	4	93.35	2	93.35	93.20	2	1,778	0.11%
2020/11/23	3	91.87	3	92.23	92.60	0	1,799	0.00%
2020/11/20	28.1	92.58	8	92.48	92.10	20.1	1,802	1.12%
2020/11/19	10	93.08	3	93.50	95.40	7	1,777	0.39%
2020/11/18	8	92.93	6.2	92.98	92.30	1.9	1,774	0.10%
2020/11/17	6	92.78	11	93.33	94.30	-5	1,804	-0.28%
2020/11/16	7	88.86	1	88.60	88.50	6	1,806	0.33%
2020/11/13	1	89.20	1	89.90	89.90	0	1,883	0.00%
2020/11/12	3	88.03	0	0.00	88.80	3	1,903	0.16%
2020/11/11	0	0.00	8	89.44	88.50	-8	1,914	-0.42%
2020/11/10	8	87.96	2	87.10	87.90	6	1,913	0.31%
2020/11/09	3	84.90	0.2	85.70	84.60	2.9	1,929	0.15%
2020/11/05	0	0.00	1	86.90	86.50	-1	2,011	-0.05%
2020/11/04	2	87.65	6	88.08	87.20	-4	2,044	-0.20%
2020/11/03	5	90.10	4	89.40	88.00	1	2,076	0.05%
2020/11/02	5	89.12	3	91.57	90.60	2	2,065	0.10%
2020/10/30	0	0.00	5	84.12	83.40	-5	2,061	-0.24%
2020/10/29	2	86.00	1	85.90	85.80	1	2,120	0.05%
2020/10/28	2	85.20	4	87.08	85.20	-2	2,189	-0.09%
2020/10/27	6	84.07	3	84.67	83.80	3	2,191	0.14%
2020/10/26	3	83.77	4	84.95	83.00	-1	2,211	-0.05%
2020/10/23	2	88.30	0	0.00	87.60	2	2,247	0.09%
2020/10/22	1	88.50	1	88.70	87.40	0	2,355	0.00%
2020/10/21	1	90.00	0	0.00	89.10	1	2,464	0.04%
2020/10/20	1	90.30	1	90.20	89.80	0	2,507	0.00%
2020/10/19	0	0.00	1	90.10	90.00	-1	2,565	-0.04%
2020/10/16	0	0.00	5	89.88	89.60	-5	2,615	-0.19%
2020/10/15	1	89.30	8	89.35	89.30	-7	2,676	-0.26%
2020/10/14	3	92.03	0.3	93.00	91.10	2.7	2,804	0.10%
2020/10/13	6	89.53	5	89.46	89.40	1	2,935	0.03%
2020/10/12	8	93.51	1	95.40	93.10	7	2,944	0.24%
2020/10/08	4	96.05	1	95.70	96.10	3	3,007	0.10%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/10/06	1	99.00	0.1	98.90	98.70	1	3,155	0.03%
2020/10/05	4	99.78	5	99.80	98.60	-1	3,303	-0.03%
2020/09/30	4	98.18	2	98.50	98.80	2	3,393	0.06%
2020/09/29	1	97.00	8	96.18	93.70	-7	3,525	-0.20%
2020/09/28	8	97.45	11	95.10	96.50	-3	3,587	-0.08%
2020/09/25	4	98.08	4	99.65	95.00	0	3,660	0.00%
2020/09/24	1	99.90	0	0.00	99.50	1	3,725	0.03%
2020/09/22	0	0.00	1	102.00	102.00	-1	3,916	-0.03%
2020/09/21	3	103.00	6	103.17	102.50	-3	4,094	-0.07%
2020/09/18	1	102.50	3	102.00	103.00	-2	4,147	-0.05%
2020/09/17	11	101.18	12	100.79	100.50	-1	4,185	-0.02%
2020/09/16	0	0.00	1	102.50	101.50	-1	4,240	-0.02%
2020/09/15	0	0.00	9	99.22	99.00	-9	4,314	-0.21%
2020/09/14	13	98.05	2	99.55	97.00	11	4,433	0.25%
2020/09/11	8	98.44	5	97.10	97.00	3	4,655	0.06%
2020/09/10	4	100.63	1	101.00	100.00	3	4,852	0.06%
2020/09/09	8	102.63	4	102.75	101.50	4	4,946	0.08%
2020/09/08	9	104.67	17.6	103.72	106.50	-8.6	5,090	-0.17%
2020/09/07	2	100.50	5.3	100.45	99.70	-3.3	5,194	-0.06%
2020/09/04	2	101.00	1	99.00	100.50	1	5,396	0.02%
2020/09/03	3	99.57	4	99.63	98.80	-1	5,565	-0.02%
2020/09/02	3	101.83	16	101.47	101.00	-13	5,659	-0.23%
2020/09/01	7.1	103.66	1.2	103.33	102.00	5.9	5,716	0.10%
2020/08/31	8	105.81	6	105.58	105.50	2	5,721	0.03%
2020/08/28	5	105.00	2	104.00	103.00	3	5,706	0.05%
2020/08/27	1	104.00	0	0.00	104.00	1	5,783	0.02%
2020/08/26	1	102.50	3	101.50	101.00	-2	5,926	-0.03%
2020/08/25	3	99.27	0	0.00	99.10	3	6,019	0.05%
2020/08/24	12	101.42	2	101.75	101.00	10	6,138	0.16%
2020/08/21	4	100.60	5	98.98	103.50	-1	6,248	-0.02%
2020/08/20	20	97.25	3	94.53	95.20	17	6,403	0.27%
2020/08/19	7	101.50	9	102.39	100.00	-2	6,668	-0.03%
2020/08/18	1	94.00	13	98.12	98.60	-12	6,835	-0.18%
2020/08/17	11	90.60	4	89.65	89.70	7	7,088	0.10%
2020/08/14	4	91.00	1	91.00	91.00	3	7,195	0.04%
2020/08/13	2	92.65	2	92.05	90.00	0	7,469	0.00%
2020/08/12	6	93.72	0	0.00	94.90	6	7,507	0.08%
2020/08/11	9	96.39	4	94.53	93.10	5	7,655	0.07%
2020/08/10	5	100.90	2	99.95	100.00	3	7,675	0.04%
2020/08/07	3	104.50	13	104.00	103.50	-10	7,858	-0.13%
2020/08/06	4	102.63	7	102.79	101.00	-3	8,049	-0.04%
2020/08/05	8	101.75	8	100.94	101.00	0	8,139	0.00%
2020/08/04	10	105.75	7	106.93	104.00	3	8,344	0.04%
2020/08/03	8	106.44	17	106.44	108.50	-9	8,536	-0.11%
2020/07/31	5	98.98	7	100.21	99.00	-2	8,874	-0.02%
2020/07/30	5	99.42	5	100.10	99.10	0	8,900	0.00%
2020/07/29	17	99.47	5	100.12	98.00	12	8,995	0.13%
2020/07/28	9	90.24	6	93.70	96.80	3	9,085	0.03%
2020/07/27	11	99.21	4	98.43	96.80	7	9,064	0.08%
2020/07/24	6	107.58	28	108.63	107.00	-22	9,058	-0.24%
2020/07/23	8	110.81	2	112.25	109.00	6	9,275	0.06%
2020/07/22	12	112.42	8	112.75	112.00	4	9,417	0.04%
2020/07/21	2	107.50	4	107.88	107.50	-2	9,504	-0.02%
2020/07/20	11	111.73	10	104.55	107.00	1	9,606	0.01%
2020/07/17	39	118.51	25.3	113.96	112.50	13.7	9,548	0.14%
2020/07/16	15	125.47	7	127.50	124.50	8	9,525	0.08%
2020/07/15	11	126.68	11	128.27	124.50	0	9,663	0.00%
2020/07/14	7	128.29	9	128.11	129.00	-2	9,617	-0.02%
2020/07/13	34	126.75	8	127.06	126.00	26	9,570	0.27%
2020/07/10	9	128.72	23	130.70	130.00	-14	9,534	-0.15%
2020/07/09	11	126.82	9	126.17	124.00	2	9,412	0.02%
2020/07/08	10	126.90	13	127.27	127.50	-3	9,332	-0.03%
2020/07/07	4	119.50	12	119.25	119.00	-8	9,215	-0.09%
2020/07/06	8	123.00	12	122.13	121.50	-4	9,209	-0.04%
2020/07/03	8	120.50	27	121.50	121.00	-19	9,188	-0.21%
2020/07/02	8	125.25	17	124.00	123.00	-9	9,143	-0.10%
2020/07/01	7	119.07	83	119.85	122.50	-76	9,107	-0.83%
2020/06/30	15	121.97	9	123.17	121.50	6	9,032	0.07%
2020/06/29	7	116.14	17	116.74	118.50	-10	8,874	-0.11%
2020/06/24	10	107.90	4	108.75	108.00	6	8,869	0.07%
2020/06/23	11	113.59	14	114.57	113.00	-3	8,821	-0.03%
2020/06/22	47	113.55	15	114.93	113.50	32	8,813	0.36%
2020/06/19	18	114.64	11	115.50	113.50	7	8,763	0.08%
2020/06/18	24	115.88	22	117.50	119.50	2	8,676	0.02%
2020/06/17	29	112.59	52	111.89	115.50	-23	8,475	-0.27%
2020/06/16	35	105.47	16	106.44	105.00	19	8,308	0.23%
2020/06/15	24	106.42	26	108.04	106.00	-2	8,290	-0.02%
2020/06/12	11.3	100.32	40	100.46	104.00	-28.7	8,214	-0.35%
2020/06/11	87	98.89	22	102.12	96.00	65	8,193	0.79%
2020/06/10	24	103.15	46	104.05	105.50	-22	8,026	-0.27%
2020/06/09	36	89.23	56	94.60	96.30	-20	7,856	-0.25%
2020/06/08	15	89.29	7	89.90	87.60	8	7,796	0.10%
2020/06/05	9	91.38	7	91.66	91.40	2	7,751	0.03%
2020/06/04	25	92.20	7	92.51	91.00	18	7,761	0.23%
2020/06/03	16	92.32	15	94.13	93.90	1	7,746	0.01%
2020/06/02	22	92.20	19	91.60	89.00	3	7,687	0.04%
2020/06/01	38	98.47	16	101.32	97.00	22	7,596	0.29%
2020/05/29	15	100.29	21	100.94	101.50	-6	7,519	-0.08%
2020/05/28	24	96.17	34.3	97.36	98.00	-10.3	7,444	-0.14%
2020/05/27	44	99.73	42	100.29	98.00	2	7,410	0.03%
2020/05/26	72	103.22	29	104.69	107.00	43	7,256	0.59%
2020/05/25	43	98.67	40	97.85	100.50	3	7,085	0.04%
2020/05/22	38	88.06	40	88.25	91.40	-2	7,186	-0.03%
2020/05/21	34	83.36	33	83.86	83.10	1	6,910	0.01%
2020/05/20	48	83.68	18	83.38	84.60	30	6,892	0.44%
2020/05/19	1	85.80	13	85.80	85.80	-12	6,676	-0.18%
2020/05/18	13	76.42	19	76.46	78.00	-6	6,790	-0.09%
2020/05/15	14	72.84	8	73.25	72.10	6	6,764	0.09%
2020/05/14	32	75.55	23	74.78	73.10	9	6,756	0.13%
2020/05/13	11	71.85	24	72.24	75.00	-13	6,547	-0.20%
2020/05/12	18	66.19	12	66.92	68.20	6	6,365	0.09%
2020/05/11	22	65.41	18	68.53	66.50	4	6,245	0.06%
2020/05/08	35	73.28	23	74.21	70.40	12	5,998	0.20%
2020/05/07	32	74.80	43	75.79	78.20	-11	5,762	-0.19%
2020/05/06	1	71.10	0	0.00	71.10	1	5,353	0.02%
2020/05/05	5	63.28	11	64.58	64.70	-6	5,321	-0.11%
2020/05/04	14	56.79	13	57.28	58.90	1	5,216	0.02%
2020/04/30	11	54.48	12	54.46	53.60	-1	5,120	-0.02%
2020/04/29	5	53.56	11	53.85	53.30	-6	5,081	-0.12%
2020/04/28	30	56.74	63	56.92	55.50	-33	5,019	-0.66%
2020/04/27	22	53.72	27	54.39	54.60	-5	4,773	-0.10%
2020/04/24	13	50.26	10	50.18	49.65	3	4,577	0.07%
2020/04/23	19	48.50	50	48.55	49.90	-31	4,435	-0.70%
2020/04/22	2	47.08	35	47.13	46.80	-33	4,259	-0.77%
2020/04/21	56	46.47	9	46.57	47.00	47	4,177	1.13%
2020/04/20	64	45.28	25	45.52	47.90	39	4,046	0.96%
2020/04/17	4	43.64	4	43.63	43.55	0	3,852	0.00%
2020/04/16	0	0.00	2	44.25	44.15	-2	3,812	-0.05%
2020/04/15	4	43.91	16	43.93	43.85	-12	3,784	-0.32%
2020/04/14	3	45.92	2	46.15	45.25	1	3,722	0.03%
2020/04/13	8	45.43	3	45.95	45.15	5	3,690	0.14%
2020/04/10	4	45.58	9	45.64	45.20	-5	3,668	-0.14%
2020/04/09	25	47.08	21	46.69	45.90	4	3,647	0.11%
2020/04/08	7	46.19	10	46.36	47.00	-3	3,579	-0.08%
2020/04/07	2	45.65	4	45.78	45.55	-2	3,517	-0.06%
2020/04/06	11	45.52	6	45.69	46.60	5	3,466	0.14%
2020/04/01	5	44.62	0	0.00	43.95	5	3,387	0.15%
2020/03/31	7	45.17	1	45.25	45.10	6	3,353	0.18%
2020/03/30	11	46.60	0	0.00	46.00	11	3,322	0.33%
2020/03/27	6	44.68	6	44.78	43.75	0	3,257	0.00%
2020/03/26	4	44.94	5	44.70	45.00	-1	3,209	-0.03%
2020/03/25	7	42.91	25	43.22	43.35	-18	3,147	-0.57%
2020/03/24	3	43.77	22	43.18	43.00	-19	3,095	-0.61%
2020/03/23	2	45.25	22	44.43	43.40	-20	3,043	-0.66%
2020/03/20	11	45.99	8.1	45.62	45.10	3	2,997	0.10%
2020/03/19	8	44.04	6	44.47	44.10	2	2,933	0.07%
2020/03/18	11	46.02	8	46.09	46.30	3	2,841	0.11%
2020/03/17	12	45.10	9	44.11	45.95	3	2,740	0.11%
2020/03/16	2	42.05	10	40.48	42.05	-8	2,594	-0.31%
2020/03/13	2	38.25	21	38.25	38.25	-19	2,542	-0.75%
2020/03/12	7	43.71	18	42.43	42.45	-11	2,510	-0.44%
2020/03/11	11	47.21	2	48.00	46.95	9	2,441	0.37%
2020/03/10	23	46.57	31	46.10	46.65	-8	2,409	-0.33%
2020/03/09	16	50.47	17	52.32	50.10	-1	2,347	-0.04%
2020/03/06	22	50.63	3	51.77	51.40	19	2,282	0.83%
2020/03/05	29	49.44	11	50.55	50.10	18	2,216	0.81%
2020/03/04	14	52.40	29	52.37	52.70	-15	2,117	-0.71%
2020/03/03	30	51.83	5.1	51.82	51.80	24.9	2,073	1.20%
2020/03/02	33	54.08	16	53.75	54.50	17	2,003	0.85%
2020/02/27	22	51.18	6	51.10	51.00	16	1,886	0.85%
2020/02/26	24.1	52.25	12	50.40	52.50	12.1	1,814	0.66%
2020/02/25	37	51.74	25	51.65	52.30	12	1,648	0.73%
2020/02/21	9	42.51	8	43.09	43.30	1	1,266	0.08%
2020/02/20	8	39.76	5	39.71	39.40	3	1,148	0.26%
2020/02/19	26	41.23	26.2	41.44	41.50	-0.2	1,058	-0.02%
2020/02/18	21.3	38.70	14	39.21	39.40	7.3	846	0.86%
2020/02/17	3	34.32	2	35.85	35.85	1	687	0.15%
2020/02/13	9	32.92	3	32.78	33.00	6	580	1.03%
2020/02/12	0	0.00	1	31.35	31.60	-1	526	-0.19%
2020/02/11	0	0.00	2	31.45	31.45	-2	516	-0.39%
2020/02/10	4	32.80	1	31.95	32.00	3	505	0.59%
2020/02/07	0	0.00	7	31.50	31.50	-7	477	-1.46%
2020/02/06	1	31.85	7	31.81	31.05	-6	466	-1.29%
2020/02/05	5	31.15	19	31.07	30.90	-14	451	-3.10%
2020/02/04	20	32.38	2	32.95	32.10	18	433	4.15%
2020/02/03	13	33.20	2	32.83	34.90	11	371	2.96%
2020/01/31	2	33.48	2	35.95	32.05	0	313	0.00%
2020/01/30	1	33.80	3	33.80	33.80	-2	254	-0.78%
2020/01/20	3	30.33	1	30.75	30.75	2	231	0.86%
2020/01/13	1	29.15	0	0.00	29.10	1	205	0.49%
2020/01/07	0	0.00	2	29.60	29.55	-2	198	-1.01%
2020/01/06	0	0.00	3	29.90	30.10	-3	192	-1.56%
2020/01/03	6	29.70	1	30.20	29.80	5	183	2.73%
2019/12/31	0	0.00	1	28.50	28.50	-1	164	-0.61%
2019/12/25	0	0.00	3	29.00	28.80	-3	154	-1.94%
2019/12/24	2	28.30	0	0.00	28.75	2	148	1.35%
2019/11/22	1	28.00	0	0.00	28.00	1	102	0.98%
2019/11/18	0	0.00	9	27.75	27.75	-9	102	-8.80%
2019/11/14	6	29.80	0	0.00	29.50	6	99	6.05%
2019/11/11	3	29.70	0	0.00	29.60	3	103	2.90%
2019/11/06	0	0.00	9	29.64	29.50	-9	109	-8.19%
2019/11/01	0	0.00	2	30.00	29.90	-2	103	-1.93%
2019/10/31	5	27.30	0	0.00	27.50	5	96	5.18%
2019/10/29	2	27.55	0	0.00	27.50	2	94	2.11%
2019/10/24	3	27.62	0	0.00	27.75	3	99	3.00%
2019/09/05	1	28.35	0	0.00	28.60	1	115	0.87%
2019/08/23	0	0.00	3	28.70	28.55	-3	111	-2.70%
2019/08/12	0	0.00	5	28.55	28.50	-5	105	-4.74%
2019/07/31	0	0.00	0.2	31.20	31.25	-0.2	107	-0.19%
2019/07/30	0	0.00	2	31.20	31.50	-2	108	-1.85%
2019/07/26	1	31.40	0	0.00	31.80	1	108	0.92%
2019/07/23	1	31.85	0	0.00	32.30	1	113	0.88%
2019/06/13	0	0.00	2	31.35	31.35	-2	159	-1.25%
2019/05/23	1	32.05	0	0.00	32.20	1	229	0.44%
2019/05/17	1	32.30	0	0.00	32.00	1	232	0.43%
2019/05/09	1	33.50	1	33.95	33.20	0	238	0.00%
2019/04/29	10	34.50	0	0.00	34.50	10	234	4.26%
2019/04/12	0	0.00	1	36.30	36.00	-1	239	-0.42%
2019/04/09	2	36.23	0	0.00	36.00	2	232	0.86%
2019/04/03	2	34.90	0	0.00	34.75	2	226	0.88%
2019/04/01	0	0.00	29	35.00	34.90	-29	225	-12.84%
2019/03/29	3	35.25	0	0.00	35.30	3	224	1.34%
2019/03/28	16	35.43	0	0.00	35.40	16	224	7.14%
2019/03/26	6	35.50	0	0.00	35.75	6	228	2.63%
2019/03/25	4	35.60	0	0.00	35.75	4	229	1.75%
2019/03/12	0	0.00	1	36.85	36.55	-1	253	-0.40%
2019/03/08	1	36.80	0	0.00	36.75	1	267	0.37%
2019/03/07	1	38.00	3	37.55	37.15	-2	277	-0.72%
2019/03/06	0.1	38.10	5	38.55	38.30	-4.9	267	-1.84%
2019/03/05	0	0.00	15	36.03	36.15	-15	238	-6.29%
2019/02/25	1	35.60	0	0.00	35.55	1	238	0.42%
2019/02/14	2	35.48	0	0.00	35.85	2	241	0.83%
2019/01/28	0.1	35.20	0	0.00	35.05	0.1	252	0.04%
2019/01/24	1	35.05	0	0.00	35.10	1	262	0.38%
2018/12/27	1	35.00	0	0.00	34.85	1	404	0.25%
2018/12/14	0	0.00	1	36.65	36.70	-1	481	-0.21%
2018/12/06	0	0.00	6	37.41	37.40	-6	513	-1.17%
2018/12/05	7	38.74	4	38.56	38.50	3	510	0.59%
2018/11/30	0	0.00	1	37.60	37.40	-1	486	-0.21%
2018/11/29	0	0.00	13	36.50	36.80	-13	475	-2.74%
2018/11/20	2	37.45	0	0.00	36.80	2	462	0.43%
2018/11/16	0	0.00	4	36.28	36.30	-4	450	-0.89%
2018/11/15	0	0.00	4	36.58	36.70	-4	450	-0.89%
2018/11/14	0	0.00	10	36.60	36.80	-10	448	-2.23%
2018/11/13	2	36.45	0	0.00	36.90	2	451	0.44%
2018/11/12	7	37.04	10	37.02	37.00	-3	451	-0.66%
2018/11/09	0	0.00	1	37.00	37.00	-1	449	-0.22%
2018/11/08	1	36.75	1	36.80	36.60	0	447	0.00%
2018/11/07	0	0.00	1	36.30	36.10	-1	444	-0.22%
2018/11/05	4	37.04	0	0.00	36.75	4	447	0.89%
2018/11/02	0	0.00	3	36.57	36.20	-3	444	-0.68%
2018/10/31	4	36.36	0	0.00	36.25	4	435	0.92%
2018/10/30	3	37.10	3	36.63	36.85	0	428	0.00%
2018/10/29	1	34.60	0	0.00	34.90	1	418	0.24%
2018/10/26	1	35.00	1	35.45	34.70	0	416	0.00%
2018/10/25	0	0.00	1	34.25	34.20	-1	416	-0.24%
2018/10/24	2	35.70	0	0.00	35.20	2	412	0.49%
2018/10/23	1	36.20	0	0.00	36.00	1	409	0.24%
2018/10/18	1	36.85	1	36.30	36.25	0	404	0.00%
2018/10/17	2	35.73	0	0.00	36.05	2	407	0.49%
2018/10/16	0	0.00	2	36.80	36.15	-2	409	-0.49%
2018/10/15	1	34.60	4	36.61	36.55	-3	404	-0.74%
2018/10/12	1	34.45	2	34.53	34.60	-1	395	-0.25%
2018/10/11	2	34.23	0	0.00	34.15	2	388	0.51%
2018/10/09	12	39.16	3	38.08	37.85	9	367	2.45%
2018/10/08	2	38.93	3	40.45	40.45	-1	349	-0.29%
2018/10/05	3	37.27	7	38.41	38.45	-4	320	-1.25%
2018/10/04	15	38.90	3	38.47	38.60	12	298	4.02%
2018/10/03	2	38.58	8	38.83	38.85	-6	264	-2.27%
2018/10/02	2	35.30	0	0.00	35.35	2	223	0.90%
2018/09/25	0	0.00	1	35.05	35.00	-1	221	-0.45%
2018/09/20	0	0.00	1	35.55	35.60	-1	218	-0.46%
2018/09/19	1	35.60	0	0.00	35.50	1	218	0.46%
2018/09/18	1	34.65	0	0.00	35.10	1	218	0.46%
2018/09/17	0	0.00	1	35.25	35.00	-1	225	-0.44%
2018/09/14	0	0.00	1	35.00	35.05	-1	243	-0.41%
2018/09/13	2	35.00	1	34.55	35.05	1	283	0.35%
2018/09/12	1	36.20	11	36.33	36.55	-10	287	-3.47%
2018/09/10	3	33.80	0	0.00	33.80	3	262	1.14%
2018/09/07	1	32.90	0	0.00	33.50	1	259	0.38%
2018/09/06	3	32.82	0	0.00	33.05	3	253	1.18%
2018/08/31	0	0.00	1	32.20	32.25	-1	261	-0.38%
2018/08/23	1	31.60	0	0.00	31.50	1	287	0.35%
2018/08/15	1	33.15	0	0.00	33.00	1	296	0.34%
2018/08/10	1	33.85	0	0.00	33.85	1	301	0.33%
2018/08/08	3	34.12	0	0.00	34.25	3	315	0.95%
2018/08/03	1	34.10	0	0.00	34.00	1	343	0.29%
2018/07/25	1	34.35	0	0.00	34.15	1	429	0.23%
2018/07/18	2	34.10	0	0.00	34.35	2	538	0.37%
2018/07/02	1	35.50	0	0.00	35.90	1	968	0.10%
2018/06/29	0	0.00	1	35.20	35.10	-1	971	-0.10%
2018/06/25	0	0.00	1	38.30	37.00	-1	977	-0.10%
2018/06/22	9	38.09	11	38.38	38.50	-2	959	-0.21%
2018/06/21	0	0.00	2	34.80	35.60	-2	923	-0.22%
2018/06/05	1	33.00	0	0.00	32.95	1	971	0.10%
2018/06/04	0	0.00	1	34.00	33.60	-1	973	-0.10%
2018/06/01	0	0.00	1	33.70	33.30	-1	972	-0.10%
2018/05/30	1	31.95	0	0.00	31.95	1	970	0.10%
2018/05/28	0	0.00	1	32.00	31.90	-1	977	-0.10%
2018/05/21	2	32.98	2	33.35	32.90	0	997	0.00%
2018/05/18	1	33.90	0	0.00	33.55	1	997	0.10%
2018/05/17	4	33.55	0	0.00	33.90	4	1,008	0.40%
2018/05/16	0	0.00	3	34.00	34.20	-3	1,019	-0.29%
2018/05/15	0	0.00	5	33.00	32.85	-5	1,020	-0.49%
2018/05/14	3	33.90	0	0.00	33.35	3	1,030	0.29%
2018/05/04	0	0.00	2	36.50	35.35	-2	1,101	-0.18%
2018/05/03	0	0.00	3	36.67	36.65	-3	1,079	-0.28%
2018/05/02	10	40.00	0	0.00	39.15	10	1,060	0.94%
2018/04/27	1	38.05	1	38.15	38.05	0	1,053	0.00%
2018/04/25	5	40.95	0	0.00	40.80	5	1,012	0.49%
2018/04/24	6	41.98	15	41.58	43.00	-9	992	-0.91%
2018/04/23	3	41.20	2	41.50	41.60	1	967	0.10%
2018/04/20	1	40.00	0	0.00	40.20	1	951	0.11%
2018/04/19	12	40.58	2	42.35	41.20	10	951	1.05%
2018/04/18	1	39.80	4	39.55	39.45	-3	920	-0.33%
2018/04/17	8	41.53	1	41.60	41.00	7	882	0.79%