健策 (3653)-富邦-陽明券商分點個股進出

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

健策

(3653)

可現股當沖

股價
958
漲跌
▲25
漲幅
+2.68%
成交量
1,885張
產業
上市電子零組件類股
627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

健策 (3653)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/26	3.2	970.18	1.7	970.44	958.00	1.5	1,429	0.11%
2024/04/25	4	938.00	5	934.60	933.00	-1	1,421	-0.07%
2024/04/24	5	924.00	4.4	930.06	943.00	0.6	1,426	0.04%
2024/04/23	0.2	866.85	0	0.00	866.00	0.2	1,426	0.01%
2024/04/22	2.4	879.72	0	0.00	869.00	2.4	1,421	0.17%
2024/04/19	1	914.82	3	912.33	907.00	-2	1,413	-0.14%
2024/04/18	6	947.98	16.6	945.83	936.00	-10.6	1,416	-0.75%
2024/04/17	0	899.00	6.4	899.42	910.00	-6.4	1,396	-0.46%
2024/04/16	4.6	862.79	1	859.00	858.00	3.6	1,376	0.26%
2024/04/15	6.3	893.73	0	0.00	896.00	6.3	1,368	0.46%
2024/04/12	2	919.46	1.1	927.09	920.00	0.9	1,367	0.07%
2024/04/11	3	907.33	2	905.50	906.00	1	1,360	0.07%
2024/04/10	0.1	904.12	2	915.50	906.00	-1.9	1,366	-0.14%
2024/04/09	5.3	900.84	1	898.00	912.00	4.3	1,385	0.31%
2024/04/08	3	944.64	2.1	940.92	925.00	0.9	1,372	0.07%
2024/04/03	2	931.50	1	921.01	930.00	1	1,378	0.07%
2024/04/02	3.3	894.33	2	919.00	893.00	1.3	1,400	0.09%
2024/04/01	0	925.00	0	928.00	928.00	0	1,400	0.00%
2024/03/29	0	920.00	4.1	925.68	921.00	-4.1	1,400	-0.29%
2024/03/27	0	885.19	2	896.00	901.00	-2	1,393	-0.14%
2024/03/26	3	877.39	1	883.00	873.00	2	1,383	0.15%
2024/03/25	4	917.00	4	905.35	899.00	0	1,386	0.00%
2024/03/22	3.1	891.62	2	893.51	889.00	1.1	1,397	0.08%
2024/03/21	6	866.02	7	871.23	876.00	-1	1,403	-0.07%
2024/03/20	5.4	863.93	2	858.49	845.00	3.4	1,402	0.24%
2024/03/19	2.1	913.74	2	906.00	905.00	0.1	1,372	0.01%
2024/03/18	4.1	934.27	2	935.00	939.00	2.1	1,365	0.15%
2024/03/15	4.1	906.18	3	901.00	907.00	1.1	1,362	0.08%
2024/03/14	13.2	941.88	4	940.94	911.00	9.2	1,353	0.68%
2024/03/13	5	999.79	6	992.17	983.00	-1	1,350	-0.07%
2024/03/12	3	974.92	9.4	988.56	995.00	-6.3	1,338	-0.47%
2024/03/11	2.1	956.54	1	950.00	952.00	1.1	1,319	0.08%
2024/03/08	7.2	962.70	1	936.00	934.00	6.2	1,323	0.47%
2024/03/07	10.1	991.97	9	987.77	982.00	1.1	1,304	0.08%
2024/03/06	4	979.26	11.5	985.11	996.00	-7.5	1,286	-0.58%
2024/03/05	5.1	964.72	3	954.82	953.00	2	1,289	0.16%
2024/03/04	3.2	991.96	2	999.47	980.00	1.2	1,291	0.09%
2024/03/01	5	968.63	1	984.97	962.00	4	1,275	0.32%
2024/02/29	3	906.33	5.1	922.64	919.00	-2.1	1,252	-0.17%
2024/02/27	6	901.52	4	900.50	901.00	2	1,239	0.16%
2024/02/26	5.1	888.84	8.1	905.62	915.00	-3	1,233	-0.24%
2024/02/23	3	860.33	5.1	860.52	855.00	-2.1	1,209	-0.17%
2024/02/22	3	822.00	5.4	828.04	839.00	-2.4	1,206	-0.20%
2024/02/21	3.1	804.41	1	811.00	805.00	2.1	1,200	0.17%
2024/02/20	3.2	813.16	1	819.00	820.00	2.2	1,195	0.18%
2024/02/19	4.2	841.90	3	832.33	832.00	1.2	1,186	0.10%
2024/02/16	2	846.50	2	846.50	859.00	0	1,204	0.00%
2024/02/15	1	850.00	3	849.02	849.00	-2	1,221	-0.17%
2024/02/05	1	812.00	2	825.50	828.00	-1	1,207	-0.08%
2024/02/02	9	809.44	13.1	818.70	821.00	-4.1	1,209	-0.34%
2024/02/01	3	758.33	8	756.51	756.00	-5	1,171	-0.43%
2024/01/31	1	735.47	2	750.50	750.00	-1	1,162	-0.08%
2024/01/30	1	756.00	8.4	745.75	752.00	-7.4	1,161	-0.64%
2024/01/29	2.1	715.65	0	0.00	716.00	2.1	1,157	0.18%
2024/01/26	2	743.28	3	731.00	729.00	-1	1,157	-0.08%
2024/01/25	3.2	729.71	5	727.40	723.00	-1.8	1,180	-0.15%
2024/01/24	10.1	733.45	4	724.00	725.00	6.1	1,181	0.51%
2024/01/23	5	746.00	4.2	748.50	754.00	0.8	1,172	0.07%
2024/01/22	4	739.00	5.1	745.43	749.00	-1.1	1,161	-0.10%
2024/01/19	1	720.00	5	728.80	733.00	-4	1,149	-0.35%
2024/01/18	9.1	716.33	2	704.00	706.00	7.1	1,154	0.61%
2024/01/17	5	731.00	11.2	737.14	731.00	-6.2	1,145	-0.54%
2024/01/16	1	705.88	2.1	716.66	717.00	-1.1	1,134	-0.10%
2024/01/15	1.1	704.59	1	700.00	700.00	0.1	1,137	0.01%
2024/01/12	4	712.71	1.3	729.15	706.00	2.7	1,137	0.24%
2024/01/11	1.3	712.77	2	710.50	707.00	-0.7	1,143	-0.06%
2024/01/10	1	704.00	1	709.00	713.00	0	1,180	0.00%
2024/01/09	1.1	705.82	0.1	718.00	702.00	1	1,195	0.08%
2024/01/08	1	707.02	1	701.00	701.00	0	1,189	0.00%
2024/01/05	3	705.98	2	700.00	700.00	1	1,186	0.09%
2024/01/04	8.1	704.95	1	701.06	702.00	7.1	1,183	0.60%
2024/01/03	2.1	714.99	1	729.00	706.00	1.1	1,180	0.09%
2024/01/02	0.2	740.08	0	0.00	734.00	0.2	1,156	0.02%
2023/12/29	8	777.58	4	768.25	769.00	4	1,149	0.35%
2023/12/28	8	765.75	10	770.61	782.00	-2	1,127	-0.18%
2023/12/27	1	742.96	0	0.00	741.00	1	1,097	0.09%
2023/12/26	2	710.00	3.1	701.94	710.00	-1.1	1,113	-0.10%
2023/12/25	1	702.00	0.1	685.00	684.00	0.9	1,134	0.08%
2023/12/22	1	699.00	1	694.99	692.00	0	1,139	0.00%
2023/12/21	1	695.00	2	689.50	689.00	-1	1,144	-0.09%
2023/12/20	2	695.50	0	0.00	694.00	2	1,150	0.17%
2023/12/19	0.1	695.00	0	0.00	696.00	0.1	1,150	0.01%
2023/12/18	1	703.00	1	710.99	720.00	0	1,144	0.00%
2023/12/15	2.1	695.59	6.4	690.04	701.00	-4.3	1,140	-0.37%
2023/12/14	1	664.00	2.1	672.51	664.00	-1.1	1,155	-0.09%
2023/12/13	3.1	654.03	1	655.00	655.00	2.1	1,154	0.18%
2023/12/12	1	672.00	3	670.00	667.00	-2	1,176	-0.17%
2023/12/11	3	652.33	2	660.00	654.00	1	1,176	0.08%
2023/12/08	2	661.50	6.1	665.25	669.00	-4.1	1,172	-0.35%
2023/12/07	2	636.50	1	632.00	640.00	1	1,145	0.09%
2023/12/06	3	636.33	0	0.00	633.00	3	1,152	0.26%
2023/12/05	0	0.00	0	644.00	650.00	0	1,167	0.00%
2023/12/04	1	651.00	3	646.00	650.00	-2	1,160	-0.17%
2023/12/01	1	649.00	2.1	644.53	645.00	-1.1	1,151	-0.09%
2023/11/30	3	639.00	6.5	645.39	648.00	-3.5	1,139	-0.31%
2023/11/29	1	608.00	9.1	616.35	624.00	-8.1	1,106	-0.73%
2023/11/28	3	589.00	2	600.00	597.00	1	1,093	0.09%
2023/11/27	1.1	590.00	0	0.00	585.00	1.1	1,103	0.10%
2023/11/24	2	594.02	2	597.50	595.00	0	1,140	0.00%
2023/11/23	0	0.00	1	608.00	603.00	-1	1,184	-0.08%
2023/11/22	1	595.17	0	0.00	597.00	1	1,189	0.09%
2023/11/21	6	618.31	3	620.67	607.00	3	1,189	0.25%
2023/11/20	0	621.00	0	621.00	623.00	0	1,200	0.00%
2023/11/17	0	610.00	0	0.00	613.00	0	1,204	0.00%
2023/11/16	3	602.00	3	601.67	605.00	0	1,205	0.00%
2023/11/15	5	612.79	7.3	618.31	603.00	-2.3	1,207	-0.19%
2023/11/14	2	600.50	12.1	593.34	604.00	-10.1	1,188	-0.85%
2023/11/13	6	576.50	0	0.00	580.00	6	1,165	0.51%
2023/11/10	2	575.00	3	573.33	579.00	-1	1,166	-0.08%
2023/11/09	4.2	574.72	0	0.00	570.00	4.2	1,168	0.36%
2023/11/08	4	596.25	4	600.25	594.00	0	1,168	0.00%
2023/11/07	3	594.67	3	592.67	592.00	0	1,195	0.00%
2023/11/06	1	590.00	0	0.00	589.00	1	1,195	0.08%
2023/11/03	1	608.00	0	0.00	605.00	1	1,188	0.08%
2023/11/02	3	624.67	5	622.20	623.00	-2	1,203	-0.17%
2023/10/31	2	583.00	2	580.00	575.00	0	1,194	0.00%
2023/10/30	0	0.00	2	580.50	581.00	-2	1,242	-0.16%
2023/10/27	1	568.00	0	0.00	568.00	1	1,278	0.08%
2023/10/26	6.1	581.55	0	0.00	563.00	6.1	1,316	0.47%
2023/10/25	0	0.00	1	597.00	599.00	-1	1,351	-0.07%
2023/10/24	0	0.00	0.7	585.00	586.00	-0.7	1,391	-0.05%
2023/10/23	2	592.00	0	0.00	587.00	2	1,419	0.14%
2023/10/19	3.1	595.91	4	605.00	612.00	-0.9	1,464	-0.06%
2023/10/18	3.3	595.56	2.2	577.72	583.00	1.1	1,457	0.07%
2023/10/17	1.1	625.33	1	632.00	629.00	0.1	1,426	0.01%
2023/10/13	1.1	633.82	2	633.00	632.00	-0.9	1,433	-0.06%
2023/10/11	0.1	627.00	0	0.00	624.00	0.1	1,469	0.01%
2023/10/06	3.2	636.86	2	632.50	630.00	1.2	1,501	0.08%
2023/10/05	1.1	643.80	1	645.00	643.00	0.1	1,511	0.01%
2023/10/04	1.2	641.07	0	0.00	642.00	1.2	1,508	0.08%
2023/10/03	2.1	655.48	2.1	653.57	652.00	0	1,512	0.00%
2023/10/02	1.1	649.52	1.2	658.16	655.00	-0.1	1,510	-0.01%
2023/09/28	0	0.00	1	613.00	623.00	-1	1,497	-0.07%
2023/09/27	1	609.00	1	600.00	601.00	0	1,485	0.00%
2023/09/26	2	605.50	2	613.00	602.00	0	1,503	0.00%
2023/09/25	1	602.00	1	611.00	600.00	0	1,520	0.00%
2023/09/21	2	586.00	3	594.33	596.00	-1	1,552	-0.06%
2023/09/20	1	590.00	1	594.00	590.00	0	1,548	0.00%
2023/09/19	0.2	596.25	0.1	607.51	586.00	0.1	1,550	0.00%
2023/09/18	1	631.00	1	634.00	630.00	0	1,547	0.00%
2023/09/15	3.2	649.62	3	642.00	620.00	0.2	1,564	0.02%
2023/09/14	0	0.00	0	654.71	654.00	0	1,573	0.00%
2023/09/13	2	634.48	2	636.00	636.00	0	1,578	0.00%
2023/09/12	1	651.00	1	654.99	637.00	0	1,584	0.00%
2023/09/11	1.1	638.55	1	640.00	640.00	0.1	1,595	0.01%
2023/09/08	3	659.33	3	664.98	660.00	0	1,602	0.00%
2023/09/07	0.1	628.00	0	646.38	646.00	0.1	1,606	0.01%
2023/09/06	3	639.00	2	638.00	634.00	1	1,626	0.06%
2023/09/05	0	0.00	0	639.00	639.00	0	1,640	0.00%
2023/09/04	0.1	640.00	0	0.00	639.00	0.1	1,658	0.01%
2023/09/01	0.1	646.00	1	645.00	646.00	-1	1,664	-0.06%
2023/08/31	4.2	661.88	3	664.00	647.00	1.2	1,660	0.07%
2023/08/30	1.1	677.42	2.1	682.80	677.00	-1.1	1,643	-0.06%
2023/08/29	8	657.88	9	660.22	660.00	-1	1,618	-0.06%
2023/08/28	0	626.00	1	628.00	627.00	-1	1,579	-0.06%
2023/08/24	0	0.00	2	627.82	633.00	-2	1,602	-0.12%
2023/08/23	2	611.00	3.1	604.80	606.00	-1.1	1,606	-0.07%
2023/08/22	0.2	595.60	0	0.00	594.00	0.2	1,636	0.01%
2023/08/21	1.2	591.45	0	0.00	593.00	1.2	1,661	0.07%
2023/08/18	1.3	612.75	1	606.99	602.00	0.3	1,664	0.02%
2023/08/17	0	603.00	1	600.00	602.00	-1	1,661	-0.06%
2023/08/16	0	0.00	1	604.00	609.00	-1	1,681	-0.06%
2023/08/15	3	605.00	2.4	606.70	606.00	0.7	1,720	0.04%
2023/08/14	3.2	600.13	3.4	592.15	589.00	-0.3	1,731	-0.02%
2023/08/11	5	586.61	6.2	590.58	592.00	-1.2	1,726	-0.07%
2023/08/10	3	569.99	4	569.25	566.00	-1	1,698	-0.06%
2023/08/09	4	587.50	3	585.67	585.00	1	1,691	0.06%
2023/08/08	4.1	577.71	14	579.21	573.00	-9.9	1,681	-0.59%
2023/08/07	1	556.00	1	564.03	568.00	0	1,672	0.00%
2023/08/04	1	541.00	2	552.49	552.00	-1	1,666	-0.06%
2023/08/02	8.1	560.14	10.1	558.41	554.00	-1.9	1,657	-0.12%
2023/08/01	3.6	538.41	3	538.00	541.00	0.6	1,607	0.04%
2023/07/31	3.1	526.68	7	526.57	531.00	-3.9	1,573	-0.25%
2023/07/28	4.2	551.78	1	545.00	545.00	3.2	1,533	0.21%
2023/07/27	2.3	567.62	2	571.50	569.00	0.3	1,483	0.02%
2023/07/26	6.6	588.04	3	596.00	577.00	3.6	1,466	0.25%
2023/07/25	12.1	645.79	8	619.38	611.00	4.1	1,433	0.29%
2023/07/24	1	647.00	2.4	655.26	657.00	-1.4	1,410	-0.10%
2023/07/21	5	635.59	4	636.01	641.00	1	1,414	0.07%
2023/07/20	4.1	626.59	5	629.00	628.00	-0.9	1,410	-0.06%
2023/07/19	4.2	636.75	1	651.00	634.00	3.2	1,405	0.22%
2023/07/18	1	633.00	2	650.50	643.00	-1	1,409	-0.07%
2023/07/17	7	656.43	5	651.40	649.00	2	1,404	0.14%
2023/07/14	4	665.49	7	663.29	675.00	-3	1,394	-0.21%
2023/07/13	8.1	680.36	5.1	683.97	665.00	3	1,378	0.21%
2023/07/12	1.1	648.36	2	660.51	656.00	-0.9	1,345	-0.07%
2023/07/11	0	651.00	1.1	650.90	649.00	-1	1,341	-0.08%
2023/07/10	3	632.35	1	634.00	634.00	2	1,350	0.15%
2023/07/07	2	641.97	3	644.33	640.00	-1	1,359	-0.07%
2023/07/06	3	655.00	2.1	679.10	653.00	1	1,401	0.07%
2023/07/05	3	675.38	1	676.00	677.00	2	1,399	0.14%
2023/07/04	0	680.50	0.1	669.87	681.00	0	1,415	0.00%
2023/07/03	6	672.15	8	668.63	672.00	-2	1,405	-0.14%
2023/06/30	15	633.87	16.1	633.26	645.00	-1.1	1,407	-0.08%
2023/06/29	2.1	593.74	2	600.50	605.00	0.1	1,441	0.01%
2023/06/28	8	600.88	3	605.67	602.00	5	1,479	0.34%
2023/06/27	3.1	610.62	0	0.00	604.00	3.1	1,579	0.20%
2023/06/26	3.2	627.42	1	607.00	614.00	2.2	1,682	0.13%
2023/06/21	0	653.00	0	0.00	655.00	0	1,713	0.00%
2023/06/20	6	662.83	6	670.00	666.00	0	1,788	0.00%
2023/06/19	1	650.00	1	646.98	646.00	0	1,807	0.00%
2023/06/15	0	0.00	1.1	632.94	644.00	-1.1	1,813	-0.06%
2023/06/14	4	622.50	1	617.00	616.00	3	1,838	0.16%
2023/06/13	3.1	632.68	3	635.00	633.00	0.1	1,828	0.00%
2023/06/12	6	622.17	8	622.53	619.00	-2	1,821	-0.11%
2023/06/09	3	600.00	3.2	605.60	608.00	-0.2	1,807	-0.01%
2023/06/08	1.2	597.71	1	608.00	595.00	0.2	1,800	0.01%
2023/06/07	3	620.00	1.2	618.39	615.00	1.9	1,791	0.10%
2023/06/06	1.1	607.95	1	600.00	604.00	0.1	1,781	0.00%
2023/06/05	3	602.33	3	603.00	604.00	0	1,778	0.00%
2023/06/02	1	602.00	3.1	604.57	597.00	-2.1	1,786	-0.11%
2023/06/01	1	602.00	0	0.00	603.00	1	1,783	0.06%
2023/05/31	2.2	609.86	2.1	611.68	598.00	0.1	1,777	0.01%
2023/05/30	4.1	619.75	13.1	622.61	622.00	-9	1,774	-0.51%
2023/05/29	8.1	613.99	5	615.97	616.00	3	1,791	0.17%
2023/05/26	14	593.50	16.1	587.22	598.00	-2.1	1,841	-0.11%
2023/05/25	17.1	566.15	11.4	564.06	562.00	5.7	1,805	0.32%
2023/05/24	4.1	542.91	4	541.25	546.00	0.1	1,789	0.00%
2023/05/23	1	547.00	1	545.00	547.00	0	1,793	0.00%
2023/05/22	1.4	543.48	3.1	550.50	548.00	-1.7	1,804	-0.09%
2023/05/19	3	531.66	6.5	526.57	532.00	-3.5	1,811	-0.19%
2023/05/18	5	497.50	5.9	498.12	496.50	-0.9	1,841	-0.05%
2023/05/17	2	476.84	2	480.25	486.00	0	1,897	0.00%
2023/05/16	2	473.50	1.1	475.24	469.50	1	1,914	0.05%
2023/05/12	2.1	465.85	2	462.00	464.50	0.1	1,933	0.00%
2023/05/11	5	468.50	4	471.38	460.50	1	1,939	0.05%
2023/05/10	1	477.50	2	479.75	480.00	-1	1,942	-0.05%
2023/05/09	3	483.17	2	481.00	483.50	1	1,954	0.05%
2023/05/08	0	0.00	1	481.00	480.00	-1	1,950	-0.05%
2023/05/05	3	474.83	3	472.33	472.00	0	1,968	0.00%
2023/05/04	1	471.00	0	0.00	470.00	1	2,021	0.05%
2023/05/03	2	469.00	1	472.00	471.00	1	2,028	0.05%
2023/05/02	5	468.10	6.1	470.73	476.00	-1.1	2,038	-0.05%
2023/04/28	0	0.00	1	459.50	455.00	-1	2,046	-0.05%
2023/04/27	2	449.75	2	449.00	450.00	0	2,037	0.00%
2023/04/26	0	432.50	0	435.50	436.00	0	2,012	0.00%
2023/04/25	2	443.69	1	435.06	437.50	1	1,999	0.05%
2023/04/24	1	449.00	0.1	454.00	451.50	0.9	1,986	0.05%
2023/04/21	0	456.00	0	0.00	449.00	0	1,982	0.00%
2023/04/20	3.1	469.92	3	466.00	463.50	0.1	1,976	0.01%
2023/04/19	0.1	472.54	1	473.09	469.00	-1	1,991	-0.05%
2023/04/18	1.1	470.91	0	0.00	475.00	1.1	1,991	0.06%
2023/04/17	0.3	476.65	0	0.00	475.00	0.3	1,999	0.02%
2023/04/14	2.3	480.50	2	481.25	479.50	0.3	1,994	0.02%
2023/04/13	5.4	483.54	2.1	484.80	480.00	3.3	1,992	0.17%
2023/04/12	2	493.00	2	493.00	493.00	0	2,006	0.00%
2023/04/11	2	493.50	6	498.83	489.00	-4	2,010	-0.20%
2023/04/10	1	485.06	1	486.50	486.50	0	1,980	0.00%
2023/04/07	3.1	480.29	5.2	484.79	486.50	-2.1	1,985	-0.11%
2023/04/06	0.2	473.50	2	470.00	476.50	-1.8	1,962	-0.09%
2023/03/31	8	479.94	4	478.50	476.50	4	1,967	0.20%
2023/03/30	10.1	480.55	11.2	481.31	479.50	-1.1	1,953	-0.06%
2023/03/29	8.2	476.07	6	472.25	469.50	2.2	1,907	0.12%
2023/03/28	14.1	488.66	14	480.79	474.00	0.1	1,863	0.00%
2023/03/27	7	490.86	8.1	482.25	488.00	-1.1	1,756	-0.06%
2023/03/24	4	451.50	5	438.20	451.00	-1	1,652	-0.06%
2023/03/23	10	438.95	9.4	437.76	439.50	0.6	1,607	0.04%
2023/03/22	1	418.00	4.3	421.06	417.50	-3.3	1,515	-0.22%
2023/03/21	2	408.00	1	409.00	408.00	1	1,463	0.07%
2023/03/20	3.4	411.85	3	413.00	407.00	0.4	1,450	0.03%
2023/03/17	6	415.25	9.3	412.06	404.00	-3.3	1,442	-0.23%
2023/03/16	5	403.80	5	401.20	400.50	0	1,408	0.00%
2023/03/15	4	402.88	4	403.13	400.50	0	1,415	0.00%
2023/03/14	2	397.25	2	399.50	398.50	0	1,424	0.00%
2023/03/13	0.1	389.79	1	401.00	402.50	-0.9	1,433	-0.07%
2023/03/10	0.1	400.68	1	399.50	399.00	-0.9	1,473	-0.06%
2023/03/09	1	409.00	1	410.00	409.00	0	1,519	0.00%
2023/03/07	1	399.46	1.2	405.13	404.00	-0.2	1,517	-0.01%
2023/03/06	1	405.50	2	412.00	407.00	-1	1,508	-0.06%
2023/03/03	1.2	403.50	0	0.00	402.00	1.2	1,497	0.08%
2023/03/02	4.6	406.37	4	405.75	402.50	0.6	1,494	0.04%
2023/03/01	6.8	405.96	1	405.00	405.00	5.8	1,482	0.39%
2023/02/24	9	427.28	18.7	423.50	425.00	-9.7	1,446	-0.67%
2023/02/23	2	401.00	2	402.00	401.50	0	1,367	0.00%
2023/02/22	1.1	392.55	3	400.00	398.00	-1.9	1,373	-0.14%
2023/02/21	2.1	402.22	2	397.25	397.50	0.1	1,369	0.01%
2023/02/20	3	392.33	8.2	397.98	397.50	-5.2	1,366	-0.38%
2023/02/17	0	0.00	4.3	390.30	393.00	-4.3	1,359	-0.31%
2023/02/16	20.8	375.76	4	377.63	385.50	16.8	1,331	1.26%
2023/02/15	15.3	384.58	0	389.00	377.50	15.2	1,268	1.20%
2023/02/14	0	0.00	3	415.83	413.00	-3	1,191	-0.25%
2023/02/13	2.1	402.76	3	403.83	406.50	-1	1,170	-0.08%
2023/02/10	1.1	393.30	1	396.00	393.50	0.1	1,167	0.01%
2023/02/09	0	0.00	4	399.63	398.50	-4	1,172	-0.34%
2023/02/08	4	405.63	21.1	404.18	401.50	-17.1	1,167	-1.46%
2023/02/07	8	415.00	7.1	416.70	410.50	0.9	1,164	0.08%
2023/02/06	3	407.67	0	0.00	410.50	3	1,185	0.25%
2023/02/03	26.3	410.70	9	409.28	409.50	17.3	1,187	1.46%
2023/02/02	8	408.00	12	402.78	407.50	-4	1,168	-0.34%
2023/02/01	1	383.50	4.2	387.31	383.50	-3.2	1,143	-0.28%
2023/01/31	1	374.00	0	0.00	375.00	1	1,167	0.09%
2023/01/30	5	380.20	3	395.00	381.50	2	1,173	0.17%
2023/01/17	0	0.00	1	386.50	386.50	-1	1,159	-0.09%
2023/01/13	2	382.50	2.1	385.92	380.00	-0.1	1,304	-0.01%
2023/01/12	1	379.00	0	0.00	377.00	1	1,337	0.07%
2023/01/11	4	381.75	2	382.75	381.00	2	1,351	0.15%
2023/01/10	2	386.25	2	390.50	383.50	0	1,362	0.00%
2023/01/09	0	0.00	16.1	377.61	387.50	-16.1	1,377	-1.17%
2023/01/06	2	366.75	4	365.88	366.50	-2	1,371	-0.15%
2023/01/05	6.1	369.39	6	372.67	366.00	0.1	1,394	0.01%
2023/01/04	1	376.50	3	375.00	374.00	-2	1,406	-0.14%
2023/01/03	3	380.17	1	380.50	376.50	2	1,423	0.14%
2022/12/30	4	382.63	2	387.75	376.50	2	1,435	0.14%
2022/12/29	8	376.50	11	380.00	382.00	-3	1,430	-0.21%
2022/12/28	7	381.07	4.3	382.02	381.50	2.7	1,446	0.18%
2022/12/27	2.2	381.91	7	381.14	386.50	-4.8	1,448	-0.33%
2022/12/26	2	362.50	1.1	364.41	365.50	0.9	1,444	0.06%
2022/12/23	2	362.50	2	365.50	369.50	0	1,454	0.00%
2022/12/22	3	372.17	3	377.50	372.50	0	1,456	0.00%
2022/12/21	2.1	378.03	1	385.50	376.50	1.1	1,461	0.08%
2022/12/20	4	387.50	1	401.50	380.00	3	1,458	0.21%
2022/12/16	3	398.00	0	0.00	398.50	3	1,480	0.20%
2022/12/15	1	406.50	5.4	404.41	408.50	-4.4	1,495	-0.29%
2022/12/14	4	396.13	2	397.00	396.50	2	1,486	0.13%
2022/12/13	1.3	390.58	1	385.00	384.00	0.3	1,489	0.02%
2022/12/12	2	382.50	1	384.50	388.00	1	1,500	0.07%
2022/12/09	1.1	393.76	0	0.00	387.50	1.1	1,529	0.07%
2022/12/08	1	393.00	2.2	396.68	397.50	-1.2	1,579	-0.08%
2022/12/07	2.1	384.76	1	388.50	389.00	1.1	1,609	0.07%
2022/12/06	4.2	392.81	3	389.00	389.00	1.2	1,615	0.07%
2022/12/05	4.5	411.05	3	415.00	411.00	1.5	1,623	0.09%
2022/12/02	22	408.32	8	409.25	410.00	14	1,649	0.85%
2022/12/01	3.5	398.00	9.5	399.75	397.00	-6	1,614	-0.37%
2022/11/30	1	375.50	0	379.00	379.00	1	1,581	0.06%
2022/11/29	2	377.50	0	0.00	376.00	2	1,627	0.12%
2022/11/28	1	375.50	2.1	381.71	382.50	-1.1	1,666	-0.06%
2022/11/25	1	377.50	0	0.00	376.00	1	1,696	0.06%
2022/11/24	0.1	379.00	0	0.00	384.00	0.1	1,723	0.01%
2022/11/23	1	377.50	0	0.00	378.50	1	1,738	0.06%
2022/11/22	1	377.50	1	382.50	382.00	0	1,755	0.00%
2022/11/21	1	384.00	1	383.00	383.00	0	1,781	0.00%
2022/11/18	1	385.50	0	0.00	380.50	1	1,804	0.06%
2022/11/17	0	0.00	1	389.50	391.50	-1	1,794	-0.06%
2022/11/16	1	378.50	2.1	384.90	385.00	-1.1	1,785	-0.06%
2022/11/15	2	373.50	2	380.50	380.00	0	1,782	0.00%
2022/11/14	4	387.13	3	379.50	379.50	1	1,778	0.06%
2022/11/11	1	391.50	2	387.00	384.00	-1	1,789	-0.06%
2022/11/10	1	373.50	1	378.50	379.50	0	1,791	0.00%
2022/11/09	2	379.25	5.1	382.57	382.00	-3.1	1,812	-0.17%
2022/11/08	4	381.13	14	376.07	374.00	-10	1,860	-0.54%
2022/11/07	4	378.13	3	375.67	375.00	1	1,859	0.05%
2022/11/04	1	379.00	1.1	375.57	378.00	-0.1	1,866	0.00%
2022/11/03	13	374.92	2.1	374.97	375.00	10.9	1,866	0.59%
2022/11/02	4	370.13	8.2	369.84	373.50	-4.2	1,862	-0.23%
2022/11/01	3	357.34	19	358.81	355.50	-16	1,839	-0.87%
2022/10/31	1	351.01	2.3	353.41	351.00	-1.3	1,850	-0.07%
2022/10/28	13.4	348.12	2	349.00	344.50	11.4	1,860	0.61%
2022/10/27	6	340.00	9.1	339.08	345.00	-3.1	1,852	-0.17%
2022/10/26	1	317.00	1	314.00	314.00	0	1,852	0.00%
2022/10/25	5.9	329.50	3	330.83	323.00	2.9	1,857	0.16%
2022/10/24	7	327.64	1.4	330.51	325.50	5.6	1,875	0.30%
2022/10/21	4.1	312.21	8.3	316.95	317.00	-4.2	1,879	-0.23%
2022/10/20	7.1	339.11	3	340.17	327.50	4.1	1,800	0.23%
2022/10/19	1	369.50	1	375.50	363.50	0	1,779	0.00%
2022/10/18	4	372.38	1	370.00	369.00	3	1,780	0.17%
2022/10/17	5	365.22	4	369.13	371.50	1	1,826	0.06%
2022/10/14	2	391.50	3	390.17	384.50	-1	1,846	-0.05%
2022/10/13	4	387.00	3	376.17	373.50	1	1,864	0.05%
2022/10/12	4	391.38	2	393.25	395.00	2	1,866	0.11%
2022/10/11	1	410.00	1	411.50	403.00	0	1,883	0.00%
2022/10/07	1	418.00	6.1	416.57	418.50	-5.1	1,911	-0.27%
2022/10/06	1	405.50	1.1	412.43	413.50	-0.1	1,942	0.00%
2022/10/05	1	403.00	1	400.60	403.00	0	1,950	0.00%
2022/10/04	1	396.00	2	393.25	393.00	-1	1,946	-0.05%
2022/10/03	1	383.50	1	388.00	385.50	0	1,948	0.00%
2022/09/30	0	0.00	1	375.50	381.50	-1	1,978	-0.05%
2022/09/29	3	371.67	2	375.25	369.00	1	2,069	0.05%
2022/09/28	4	373.75	4	364.13	361.50	0	2,089	0.00%
2022/09/27	1	370.50	1	372.50	374.00	0	2,107	0.00%
2022/09/26	2	381.71	2	373.00	370.50	0	2,132	0.00%
2022/09/23	2.1	392.14	2	384.50	384.50	0.1	2,166	0.00%
2022/09/22	3	385.03	3	389.83	393.50	0	2,175	0.00%
2022/09/21	2.1	382.87	2	378.00	378.00	0.1	2,154	0.00%
2022/09/16	3	403.67	1	394.00	394.00	2	2,136	0.09%
2022/09/15	4	411.00	9	409.33	404.50	-5	2,121	-0.24%
2022/09/14	9	394.72	6	397.17	395.00	3	2,072	0.14%
2022/09/13	1	397.50	1	390.50	393.50	0	2,047	0.00%
2022/09/12	2	392.00	4	394.75	392.00	-2	2,042	-0.10%
2022/09/08	8	383.38	3	389.00	385.00	5	2,038	0.25%
2022/09/07	1	368.50	0	0.00	375.00	1	2,010	0.05%
2022/09/06	0	0.00	1	378.50	375.50	-1	2,020	-0.05%
2022/09/05	5	383.40	6	383.08	379.50	-1	2,004	-0.05%
2022/09/02	3	356.50	12	363.04	378.50	-9	1,960	-0.46%
2022/09/01	2	348.51	12	351.25	345.00	-10	1,924	-0.52%
2022/08/31	14	401.61	0	0.00	400.00	14	1,917	0.73%
2022/08/30	1.2	402.83	0	0.00	404.00	1.2	1,945	0.06%
2022/08/29	3.3	403.09	0	0.00	405.50	3.3	1,981	0.17%
2022/08/26	3	433.50	2	428.00	421.50	1	1,997	0.05%
2022/08/25	2	420.00	4.1	421.64	421.00	-2.1	1,966	-0.11%
2022/08/24	0.2	407.50	0	0.00	407.50	0.2	1,946	0.01%
2022/08/23	1.1	411.64	1	409.00	408.50	0.1	1,946	0.01%
2022/08/22	3.3	409.15	2	412.01	410.00	1.3	1,956	0.07%
2022/08/19	1	413.50	0	0.00	417.00	1	1,968	0.05%
2022/08/18	4	412.38	4	416.13	418.00	0	1,994	0.00%
2022/08/17	2.1	406.13	3	407.50	407.50	-0.9	1,995	-0.05%
2022/08/16	7	410.64	6	414.83	403.50	1	1,980	0.05%
2022/08/15	7	398.21	9.1	401.48	409.00	-2.1	1,951	-0.11%
2022/08/12	3	378.00	4	381.50	379.00	-1	1,896	-0.05%
2022/08/11	4	379.75	3	378.00	373.50	1	1,890	0.05%
2022/08/09	2	378.25	1	377.00	376.00	1	1,867	0.05%
2022/08/08	2	380.50	4.1	378.61	379.50	-2.1	1,864	-0.11%
2022/08/05	3.1	377.89	3	372.33	374.50	0.1	1,849	0.01%
2022/08/04	4.1	365.10	4.3	368.35	372.50	-0.3	1,826	-0.01%
2022/08/03	2.2	363.61	4.1	369.24	367.00	-1.9	1,806	-0.11%
2022/08/02	3	364.50	0	0.00	362.50	3	1,782	0.17%
2022/08/01	3	377.33	0	0.00	376.50	3	1,740	0.17%
2022/07/29	4	384.13	10.3	385.86	389.50	-6.3	1,714	-0.37%
2022/07/28	2	370.50	1	374.01	371.50	1	1,683	0.06%
2022/07/27	3.1	372.13	2	377.50	380.00	1.1	1,651	0.07%
2022/07/26	3.1	376.74	0	0.00	380.00	3.1	1,618	0.19%
2022/07/25	1	382.50	1	385.00	386.00	0	1,614	0.00%
2022/07/22	5	384.18	6	384.75	385.00	-1	1,616	-0.06%
2022/07/21	3.1	366.77	2	376.00	378.00	1.1	1,600	0.07%
2022/07/20	1	356.50	3	357.50	353.50	-2	1,582	-0.13%
2022/07/19	3.1	350.34	2	350.00	351.00	1.1	1,560	0.07%
2022/07/18	7	340.36	9	342.84	354.00	-2	1,534	-0.13%
2022/07/15	5	324.60	6	325.67	327.00	-1	1,488	-0.07%
2022/07/14	5	305.20	7	304.43	311.50	-2	1,450	-0.14%
2022/07/13	2	296.50	4	292.25	293.50	-2	1,404	-0.14%
2022/07/12	6	275.08	4	278.38	275.00	2	1,373	0.15%
2022/07/11	4.1	311.55	2	311.50	298.00	2.1	1,345	0.16%
2022/07/08	2	307.50	7	310.86	316.00	-5	1,321	-0.38%
2022/07/07	8	260.63	11	276.77	287.50	-3	1,280	-0.23%
2022/07/06	5	296.60	0	0.00	283.00	5	1,178	0.42%
2022/07/05	7	316.21	7	317.79	314.00	0	1,146	0.00%
2022/07/04	4	313.50	1	314.50	314.00	3	1,121	0.27%
2022/07/01	5	328.42	5	339.60	315.00	0	1,096	0.00%
2022/06/30	5.6	340.66	1	340.00	334.50	4.6	1,051	0.43%
2022/06/29	1	359.50	1	370.50	371.50	0	1,035	0.00%
2022/06/28	1.1	368.52	0	0.00	369.50	1.1	1,030	0.10%
2022/06/27	1	379.50	5	375.70	376.00	-4	1,037	-0.39%
2022/06/23	3	358.67	3	361.00	360.50	0	1,029	0.00%
2022/06/22	1.2	364.61	1	352.56	352.00	0.2	1,028	0.02%
2022/06/21	1	369.50	2	364.76	376.50	-1	1,026	-0.10%
2022/06/20	2	358.00	2	361.76	357.50	0	1,031	0.00%
2022/06/17	4	351.00	1	350.50	353.00	3	1,016	0.30%
2022/06/16	4.2	382.73	1	386.50	370.00	3.2	991	0.32%
2022/06/15	1	393.50	2.2	397.39	392.00	-1.2	976	-0.12%
2022/06/14	1	378.50	1	381.49	391.00	0	976	0.00%
2022/06/13	2	382.75	1	384.50	388.00	1	992	0.10%
2022/06/10	1	386.50	2.2	387.64	392.50	-1.2	991	-0.12%
2022/06/09	4.2	390.07	3	389.17	385.50	1.2	985	0.12%
2022/06/08	3	396.83	4	395.13	401.50	-1	979	-0.10%
2022/06/07	2	383.50	3	385.51	383.00	-1	953	-0.11%
2022/06/06	1	370.00	3	370.83	374.50	-2	924	-0.22%
2022/06/01	1	350.50	0	0.00	352.50	1	950	0.11%
2022/05/30	0	0.00	2	342.75	349.00	-2	960	-0.21%
2022/05/27	1	335.50	4	332.88	334.00	-3	950	-0.32%
2022/05/26	5	330.40	1.1	344.97	322.50	3.9	935	0.41%
2022/05/25	2.1	338.74	2	337.25	337.00	0.1	898	0.01%
2022/05/24	1	350.00	0	0.00	350.00	1	881	0.11%
2022/05/23	0	0.00	1	358.00	357.00	-1	877	-0.11%
2022/05/19	2	370.75	0	0.00	367.50	2	875	0.23%
2022/05/18	1	385.50	6	388.92	380.50	-5	868	-0.58%
2022/05/17	1	375.50	0	0.00	375.50	1	860	0.12%
2022/05/16	1	383.50	1	389.00	374.50	0	864	0.00%
2022/05/13	1	374.50	1	378.50	378.50	0	863	0.00%
2022/05/12	0	0.00	0	377.50	370.00	0	862	0.00%
2022/05/11	1	375.50	0	0.00	374.50	1	864	0.12%
2022/05/10	1	358.51	1	362.00	375.50	0	868	0.00%
2022/05/09	1	372.50	1	369.00	369.00	0	874	0.00%
2022/05/06	2.1	378.49	1	381.50	383.50	1.1	881	0.12%
2022/05/05	1	391.00	1	395.41	390.00	0	891	0.00%
2022/05/04	0	382.26	0	384.45	382.00	0	891	0.00%
2022/05/03	1.1	372.51	2	375.00	377.50	-0.9	912	-0.10%
2022/04/29	0.1	380.91	1	376.06	379.50	-0.9	931	-0.10%
2022/04/28	2	369.27	2	372.25	371.50	0	923	0.00%
2022/04/27	3	345.00	4	331.00	360.00	-1	905	-0.11%
2022/04/26	3.1	351.42	0	0.00	339.00	3.1	868	0.36%
2022/04/25	0.1	375.37	0	0.00	370.00	0.1	849	0.01%
2022/04/22	1	390.50	0	0.00	399.00	1	847	0.12%
2022/04/21	0	0.00	1	399.48	399.50	-1	853	-0.12%
2022/04/20	3	400.49	2	403.25	393.50	1	859	0.12%
2022/04/19	0.1	392.50	1	396.57	403.50	-0.9	856	-0.11%
2022/04/18	0	387.50	0	387.25	387.50	0	864	0.00%
2022/04/15	6	386.17	0	390.00	385.00	6	876	0.68%
2022/04/14	1	400.51	1	408.50	400.00	0	889	0.00%
2022/04/13	1	393.50	0	0.00	402.50	1	902	0.11%
2022/04/12	0	0.00	0	391.35	396.00	0	936	0.00%
2022/04/11	1	390.50	0	391.50	391.00	1	939	0.10%
2022/04/08	1	414.74	1	401.00	395.00	0	946	0.00%
2022/04/07	1.1	410.45	2	410.84	408.00	-0.9	946	-0.10%
2022/04/06	0	0.00	1	415.50	420.50	-1	940	-0.11%
2022/04/01	0	0.00	20	423.92	419.00	-20	935	-2.14%
2022/03/31	1	411.02	2	414.50	410.00	-1	924	-0.11%
2022/03/30	2	415.24	2	417.25	416.00	0	929	0.00%
2022/03/29	1	410.50	1	406.50	410.00	0	930	0.00%
2022/03/25	1	404.50	1	409.50	408.00	0	934	0.00%
2022/03/24	0	0.00	6	401.58	399.50	-6	943	-0.64%
2022/03/23	2	389.25	5	391.60	393.00	-3	947	-0.32%
2022/03/17	1	381.00	4	379.75	377.00	-3	953	-0.32%
2022/03/16	2	367.75	1	364.50	367.00	1	935	0.11%
2022/03/15	0	0.00	1	354.00	350.00	-1	922	-0.11%
2022/03/14	2	366.50	2	361.00	362.00	0	942	0.00%
2022/03/11	2	362.00	4	366.00	371.00	-2	957	-0.21%
2022/03/10	0	0.00	2	357.00	357.00	-2	953	-0.21%
2022/03/09	1	329.45	10	330.75	331.50	-9	960	-0.94%
2022/03/08	10	321.50	0	0.00	316.50	10	951	1.05%
2022/03/07	2	334.84	1	331.00	338.50	1	941	0.11%
2022/03/04	3	365.00	0	0.00	359.50	3	946	0.32%
2022/03/03	2	376.75	1	376.00	376.00	1	964	0.10%
2022/03/02	1	380.00	0	0.00	379.00	1	990	0.10%
2022/03/01	2	383.00	1.1	380.88	380.00	1	1,023	0.09%
2022/02/25	1	382.00	0	0.00	382.00	1	1,128	0.09%
2022/02/24	1	390.00	5	384.70	382.00	-4	1,144	-0.35%
2022/02/23	0	0.00	1	397.00	397.00	-1	1,158	-0.09%
2022/02/22	0	393.00	0	0.00	389.00	0	1,196	0.00%
2022/02/17	0	398.00	1	395.50	395.50	-1	1,254	-0.08%
2022/02/16	0	402.50	1	402.00	403.00	-1	1,296	-0.08%
2022/02/14	0	392.50	0	0.00	389.00	0	1,322	0.00%
2022/02/10	0	401.00	0	0.00	405.00	0	1,374	0.00%
2022/02/09	1	405.00	0	0.00	405.00	1	1,421	0.07%
2022/02/08	0	0.00	1	400.00	400.00	-1	1,465	-0.07%
2022/02/07	0	0.00	4	401.88	402.00	-4	1,491	-0.27%
2022/01/25	1	390.00	2	389.00	388.00	-1	1,666	-0.06%
2022/01/24	3	370.33	2	372.00	382.50	1	1,702	0.06%
2022/01/20	0	0.00	1	390.00	390.50	-1	1,718	-0.06%
2022/01/19	1	389.00	0	0.00	389.00	1	1,741	0.06%
2022/01/18	0	0.00	1	394.00	387.00	-1	1,789	-0.06%
2022/01/17	1	390.50	1	398.00	395.50	0	1,809	0.00%
2022/01/14	0	0.00	0.4	380.00	379.50	-0.4	1,857	-0.02%
2022/01/13	1	382.40	1	386.50	386.50	0	1,992	0.00%
2022/01/11	3.1	388.71	2	381.00	381.00	1.1	2,169	0.05%
2022/01/10	3	396.67	2	397.50	395.50	1	2,181	0.05%
2022/01/07	7.3	389.41	5	399.60	400.00	2.3	2,221	0.10%
2022/01/05	1	422.50	6	420.92	423.50	-5	2,259	-0.22%
2022/01/04	2	408.75	2	408.75	408.00	0	2,263	0.00%
2022/01/03	2	416.00	0	0.00	408.00	2	2,357	0.08%
2021/12/30	0	399.00	2	408.50	408.00	-2	2,368	-0.08%
2021/12/29	6	400.33	0	0.00	399.50	6	2,395	0.25%
2021/12/28	1	401.50	0	0.00	403.00	1	2,435	0.04%
2021/12/27	1.1	402.05	2	401.00	401.00	-0.9	2,487	-0.04%
2021/12/24	2	405.25	0	0.00	402.50	2	2,576	0.08%
2021/12/23	1	408.00	0	0.00	413.00	1	2,703	0.04%
2021/12/22	2	405.00	0	0.00	405.00	2	2,778	0.07%
2021/12/20	4.5	408.33	1	403.50	403.50	3.5	2,838	0.12%
2021/12/16	0	0.00	1	425.00	429.00	-1	2,865	-0.03%
2021/12/15	1	405.50	0	0.00	411.50	1	2,856	0.04%
2021/12/14	2	409.50	2	405.50	405.50	0	2,848	0.00%
2021/12/10	1	422.00	1	421.50	422.00	0	2,840	0.00%
2021/12/09	2.2	430.41	1	428.95	429.00	1.2	2,850	0.04%
2021/12/08	3.2	435.86	2	428.53	428.00	1.2	2,840	0.04%
2021/12/07	0	0.00	1	444.74	439.00	-1	2,824	-0.04%
2021/12/06	1.6	434.13	1	442.00	430.00	0.6	2,804	0.02%
2021/12/03	0	0.00	0.4	455.69	445.00	-0.4	2,793	-0.01%
2021/12/02	2.6	434.73	1.1	438.87	441.00	1.5	2,758	0.06%
2021/12/01	2.4	438.21	2.2	441.61	439.50	0.2	2,746	0.01%
2021/11/30	6.2	430.55	9	435.44	439.00	-2.8	2,736	-0.10%
2021/11/29	2.2	415.84	11.2	412.39	424.00	-9.1	2,714	-0.33%
2021/11/26	3.4	404.29	3	406.50	402.50	0.4	2,688	0.01%
2021/11/25	1.2	407.13	3	415.00	415.00	-1.8	2,678	-0.07%
2021/11/24	5.1	411.73	10	412.65	405.00	-5	2,671	-0.19%
2021/11/23	1	390.00	3	394.83	400.00	-2	2,570	-0.08%
2021/11/22	1	392.50	1	398.00	401.00	0	2,561	0.00%
2021/11/19	6	396.50	3	398.17	392.00	3	2,554	0.12%
2021/11/18	1.2	394.33	0	0.00	396.00	1.2	2,535	0.05%
2021/11/17	2	394.75	0.2	394.00	393.50	1.8	2,537	0.07%
2021/11/16	3	398.84	3	399.33	399.50	0	2,531	0.00%
2021/11/15	4	397.76	1.2	402.58	410.00	2.8	2,508	0.11%
2021/11/12	2	390.25	1	385.50	388.00	1	2,477	0.04%
2021/11/10	5	382.91	2	385.50	389.00	3	2,478	0.12%
2021/11/09	1	384.00	4	384.75	388.50	-3	2,481	-0.12%
2021/11/08	12.4	380.30	1	379.50	379.50	11.4	2,452	0.46%
2021/11/05	4	388.63	9	393.78	402.50	-5	2,411	-0.21%
2021/11/04	3	398.00	3	390.67	386.00	0	2,365	0.00%
2021/11/03	14.1	405.35	8	405.88	392.50	6	2,338	0.26%
2021/11/02	5	405.70	27	404.29	406.50	-22	2,257	-0.98%
2021/11/01	3	378.83	2.5	383.74	388.00	0.5	2,155	0.02%
2021/10/29	3	364.83	4	368.63	369.00	-1	2,155	-0.05%
2021/10/28	2	378.00	0	0.00	373.50	2	2,160	0.09%
2021/10/27	1	377.00	1	379.50	379.50	0	2,159	0.00%
2021/10/26	8	385.92	3	380.17	376.50	5	2,197	0.23%
2021/10/25	2	387.00	5	386.42	391.50	-3	2,162	-0.14%
2021/10/22	4	392.38	12	391.50	386.50	-8	2,153	-0.37%
2021/10/21	9	389.05	7.1	387.08	387.50	2	2,101	0.09%
2021/10/20	10	370.48	16	372.94	377.00	-6	1,966	-0.30%
2021/10/19	3	358.17	14	359.82	362.00	-11	1,874	-0.59%
2021/10/18	1	339.50	1	341.50	342.00	0	1,800	0.00%
2021/10/15	4	344.75	9.4	342.96	341.00	-5.4	1,809	-0.30%
2021/10/14	2.4	331.00	4	332.38	334.50	-1.6	1,798	-0.09%
2021/10/13	8	338.00	5	339.30	338.00	3	1,799	0.17%
2021/10/12	12	345.21	2	344.75	340.00	10	1,777	0.56%
2021/10/08	13	354.81	17	354.43	356.00	-4	1,743	-0.23%
2021/10/07	0	0.00	1.1	332.72	330.00	-1.1	1,659	-0.07%
2021/10/06	4	332.00	1	319.00	322.00	3	1,671	0.18%
2021/10/05	5	330.50	6	330.25	338.00	-1	1,674	-0.06%
2021/10/04	7	332.00	4	329.50	328.00	3	1,651	0.18%
2021/10/01	11	327.68	10	328.75	322.50	1	1,611	0.06%
2021/09/30	7	338.71	33.5	339.94	350.50	-26.5	1,547	-1.71%
2021/09/29	17	327.79	14.1	324.71	322.00	3	1,432	0.21%
2021/09/28	0	0.00	7	328.14	329.00	-7	1,383	-0.51%
2021/09/27	2	324.00	19	325.47	322.00	-17	1,364	-1.25%
2021/09/24	10	318.90	0	0.00	318.50	10	1,342	0.74%
2021/09/23	19	313.58	7	316.50	318.00	12	1,337	0.90%
2021/09/22	1	299.50	0	0.00	299.00	1	1,315	0.08%
2021/09/17	2	301.00	0	0.00	301.00	2	1,319	0.15%
2021/09/16	0	0.00	1	302.50	299.00	-1	1,328	-0.08%
2021/09/15	2	299.00	0.5	299.50	299.50	1.5	1,344	0.11%
2021/09/14	0.3	307.00	1	307.00	307.00	-0.7	1,375	-0.05%
2021/09/13	0.2	304.00	0	0.00	298.50	0.2	1,370	0.01%
2021/09/10	0	0.00	0.1	297.00	306.00	-0.1	1,385	-0.01%
2021/09/07	0	0.00	1	300.50	296.00	-1	1,454	-0.07%
2021/09/06	2.1	303.71	1	307.00	304.00	1.1	1,509	0.07%
2021/08/31	0	0.00	1	304.00	304.00	-1	1,595	-0.06%
2021/08/30	1	317.00	1	323.00	315.00	0	1,694	0.00%
2021/08/27	0	0.00	1	310.00	308.50	-1	1,677	-0.06%
2021/08/26	2	303.00	1	303.50	303.50	1	1,696	0.06%
2021/08/25	2	310.75	0.2	312.00	310.50	1.8	1,697	0.11%
2021/08/24	2	314.00	2	314.00	310.00	0	1,704	0.00%
2021/08/23	11	310.73	1	318.50	318.00	10	1,701	0.59%
2021/08/20	0	0.00	2	299.25	301.50	-2	1,700	-0.12%
2021/08/19	0	0.00	2	295.00	293.50	-2	1,712	-0.12%
2021/08/18	3	291.83	1	296.50	296.50	2	1,720	0.12%
2021/08/17	1	294.00	1	283.50	283.50	0	1,758	0.00%
2021/08/16	4	285.00	10	280.25	298.00	-6	1,767	-0.34%
2021/08/13	29.1	292.42	0	0.00	286.00	29.1	1,754	1.66%
2021/08/11	0	0.00	4.4	301.77	300.00	-4.4	1,769	-0.25%
2021/08/10	0	0.00	0.1	308.44	308.50	-0.1	1,817	0.00%
2021/08/06	1.2	310.38	1	310.50	311.00	0.2	1,943	0.01%
2021/08/05	0	0.00	0.1	319.00	314.50	-0.1	1,996	0.00%
2021/08/04	5.4	319.16	7.2	322.94	316.00	-1.8	2,053	-0.09%
2021/08/03	0	0.00	4.1	339.43	338.00	-4.1	2,024	-0.20%
2021/08/02	4.1	327.29	1	327.00	328.00	3.1	2,023	0.15%
2021/07/30	2	329.75	19.1	333.31	327.50	-17.1	2,059	-0.83%
2021/07/29	3	311.83	4.2	315.92	318.50	-1.2	2,025	-0.06%
2021/07/28	2.2	299.97	5	302.70	308.50	-2.9	2,060	-0.14%
2021/07/27	0.1	311.11	0	0.00	308.00	0.1	2,096	0.01%
2021/07/23	3	312.17	3	309.33	311.50	0	2,129	0.00%
2021/07/22	0	0.00	2	321.75	321.00	-2	2,146	-0.09%
2021/07/21	2	322.25	14.1	322.73	326.00	-12.1	2,160	-0.56%
2021/07/20	6.2	315.42	1	325.50	309.00	5.2	2,142	0.24%
2021/07/19	4.1	329.66	2	333.94	334.00	2	2,112	0.10%
2021/07/16	3	341.00	11	342.23	342.00	-8	2,098	-0.38%
2021/07/15	10	336.00	4.1	337.58	337.00	5.9	2,097	0.28%
2021/07/14	2	326.75	4	332.63	335.00	-2	2,098	-0.10%
2021/07/13	6.1	331.92	3	336.33	327.50	3.1	2,087	0.15%
2021/07/12	8	327.75	26.3	327.96	329.50	-18.3	2,069	-0.89%
2021/07/09	5	316.80	0	0.00	313.50	5	2,027	0.25%
2021/07/08	3	322.83	3	321.50	320.50	0	2,017	0.00%
2021/07/07	2	324.00	6	324.32	322.50	-4	2,014	-0.20%
2021/07/06	11	321.60	6	321.08	325.00	5	1,998	0.25%
2021/07/05	8	319.56	32	320.31	319.00	-24	2,019	-1.19%
2021/07/02	5	309.80	7	307.86	310.00	-2	2,021	-0.10%
2021/07/01	7	300.21	2.4	300.92	300.00	4.6	2,038	0.23%
2021/06/30	7	306.07	1	311.00	302.00	6	2,071	0.29%
2021/06/29	1	301.00	3	306.17	306.50	-2	2,086	-0.10%
2021/06/28	1	301.50	1.1	300.05	299.00	-0.1	2,096	0.00%
2021/06/25	2	298.75	0.7	299.11	298.50	1.3	2,153	0.06%
2021/06/24	0	0.00	13	305.96	301.00	-13	2,176	-0.60%
2021/06/23	5.4	304.30	7	301.71	308.00	-1.6	2,204	-0.07%
2021/06/22	2	286.50	0	0.00	288.00	2	2,197	0.09%
2021/06/21	2	296.00	1	301.96	290.50	1	2,209	0.04%
2021/06/18	3	302.16	3	305.67	296.00	0	2,197	0.00%
2021/06/17	0	0.00	1	289.50	296.00	-1	2,160	-0.05%
2021/06/16	0	0.00	1	290.50	293.50	-1	2,162	-0.05%
2021/06/15	6	286.13	6	285.45	290.00	0	2,140	0.00%
2021/06/11	5	296.89	0.7	295.99	293.50	4.3	2,096	0.21%
2021/06/10	0	302.00	1	302.50	303.00	-1	2,093	-0.05%
2021/06/09	2.6	306.71	2	303.50	301.50	0.6	2,087	0.03%
2021/06/08	4.5	306.73	6	305.83	306.50	-1.5	2,055	-0.07%
2021/06/07	13.3	299.00	10.7	300.44	310.00	2.7	2,017	0.13%
2021/06/04	2	283.50	0	0.00	285.50	2	1,924	0.10%
2021/06/03	0	286.25	1.1	286.81	282.00	-1.1	1,941	-0.06%
2021/06/02	1	281.00	3	281.00	278.00	-2	1,945	-0.10%
2021/06/01	4	284.00	4	290.50	281.50	0	1,955	0.00%
2021/05/31	4	284.00	3	285.34	285.50	1	1,955	0.05%
2021/05/28	3.3	277.07	3	279.33	284.00	0.3	1,959	0.01%
2021/05/27	2.2	280.27	2	281.00	273.50	0.2	1,951	0.01%
2021/05/26	2.5	284.17	2	283.25	282.50	0.5	1,946	0.03%
2021/05/25	1.4	282.48	18.2	282.16	285.00	-16.9	1,937	-0.87%
2021/05/24	0	0.00	2	270.50	272.50	-2	1,902	-0.11%
2021/05/21	1	264.50	0	0.00	264.00	1	1,916	0.05%
2021/05/20	1	271.00	0	0.00	265.50	1	1,947	0.05%
2021/05/19	5	268.00	11	266.18	266.00	-6	2,016	-0.30%
2021/05/18	6	268.67	11	271.14	275.00	-5	2,012	-0.25%
2021/05/17	3	261.67	6	255.83	252.00	-3	1,974	-0.15%
2021/05/14	13	259.08	15	258.67	262.00	-2	1,924	-0.10%
2021/05/13	8	238.43	6	234.33	238.50	2	1,860	0.11%
2021/05/12	2.1	223.43	3	226.17	225.00	-0.9	1,814	-0.05%
2021/05/11	2	222.50	2	221.25	219.00	0	1,765	0.00%
2021/05/07	2	237.97	2	229.50	238.50	0	1,734	0.00%
2021/05/06	1.2	218.08	3	220.67	218.00	-1.8	1,699	-0.11%
2021/05/05	6	223.53	1	219.50	220.00	5	1,690	0.30%
2021/05/04	13	229.12	3	234.83	220.50	10	1,651	0.61%
2021/05/03	16.1	248.66	2	247.50	245.00	14.1	1,625	0.86%
2021/04/29	2	259.75	1.1	256.86	256.50	0.9	1,637	0.05%
2021/04/28	10.1	261.46	1.1	262.41	261.50	9	1,638	0.55%
2021/04/27	3	269.00	1	268.00	268.00	2	1,656	0.12%
2021/04/26	0.1	272.00	1	281.50	272.50	-1	1,707	-0.06%
2021/04/23	0	0.00	3	270.00	277.00	-3	1,742	-0.17%
2021/04/22	6.2	273.92	0	0.00	271.50	6.2	1,780	0.35%
2021/04/21	5	279.50	0	0.00	279.00	5	1,807	0.28%
2021/04/20	0	0.00	1	286.00	284.00	-1	1,935	-0.05%
2021/04/19	1	278.50	0	0.00	280.00	1	2,010	0.05%
2021/04/16	4	284.13	0	0.00	283.00	4	2,055	0.19%
2021/04/14	5	280.00	0	0.00	282.00	5	2,161	0.23%
2021/04/13	2.2	293.27	0	0.00	289.00	2.2	2,184	0.10%
2021/04/12	5.2	300.07	0	0.00	300.00	5.2	2,216	0.23%
2021/04/09	1	303.00	3	309.33	310.50	-2	2,212	-0.09%
2021/04/08	4	304.00	4.3	306.22	303.00	-0.3	2,182	-0.02%
2021/04/07	5.2	312.09	5.2	311.12	314.00	0	2,160	0.00%
2021/04/06	1	299.50	3	298.33	300.00	-2	2,126	-0.09%
2021/04/01	1	283.00	2	282.50	291.00	-1	2,106	-0.05%
2021/03/31	2.3	288.15	15	292.63	287.00	-12.7	2,078	-0.61%
2021/03/30	22.3	286.01	9	291.39	295.50	13.3	2,065	0.64%
2021/03/29	18	272.56	1	276.00	276.00	17	2,027	0.84%
2021/03/26	12	269.67	5	268.70	272.00	7	2,006	0.35%
2021/03/25	3	276.00	0.3	275.54	274.00	2.8	1,969	0.14%
2021/03/24	4	287.75	0	0.00	283.50	4	1,936	0.21%
2021/03/23	3	293.67	0	0.00	292.00	3	1,919	0.16%
2021/03/22	3	291.50	1	291.50	292.50	2	1,919	0.10%
2021/03/19	4	295.00	2	293.25	293.50	2	1,922	0.10%
2021/03/18	3	299.67	0	0.00	298.50	3	1,918	0.16%
2021/03/17	2	298.75	0	0.00	297.00	2	1,937	0.10%
2021/03/16	6	295.17	1	295.00	298.00	5	1,941	0.26%
2021/03/10	0.4	293.90	2	299.00	299.00	-1.6	2,000	-0.08%
2021/03/09	5	293.50	0.5	290.61	287.50	4.6	1,992	0.23%
2021/03/08	10	305.80	2	313.29	299.50	8	1,968	0.41%
2021/03/05	0	0.00	1	312.00	314.50	-1	1,948	-0.05%
2021/03/04	4	305.13	0	0.00	304.00	4	1,936	0.21%
2021/03/03	1	315.50	1	308.00	319.00	0	1,930	0.00%
2021/03/02	2	319.00	3	318.17	313.00	-1	1,930	-0.05%
2021/02/26	2	319.50	0	0.00	321.00	2	1,940	0.10%
2021/02/25	1	330.00	0	0.00	322.00	1	1,946	0.05%
2021/02/24	0	0.00	0.5	327.00	324.50	-0.5	1,970	-0.03%
2021/02/23	6	328.58	1	334.50	332.50	5	1,981	0.25%
2021/02/22	4	332.63	6	339.08	344.50	-2	2,049	-0.10%
2021/02/19	3	335.49	24.4	334.96	333.00	-21.4	2,033	-1.05%
2021/02/18	2.1	314.19	4	319.25	320.50	-2	1,994	-0.10%
2021/02/17	0	307.00	1	310.50	310.50	-1	1,990	-0.05%
2021/02/04	0	0.00	1	300.00	300.50	-1	2,071	-0.05%
2021/02/03	0	0.00	0.1	296.00	295.00	-0.1	2,128	0.00%
2021/02/02	3	292.00	1	294.50	294.50	2	2,209	0.09%
2021/02/01	0	0.00	0.1	290.00	290.00	-0.1	2,275	0.00%
2021/01/29	0	0.00	1	308.00	293.50	-1	2,359	-0.04%
2021/01/28	1	300.50	3.1	302.11	300.50	-2.1	2,369	-0.09%
2021/01/27	7	310.07	2.3	309.24	309.00	4.7	2,387	0.20%
2021/01/26	0.4	320.00	22	319.52	311.00	-21.6	2,382	-0.91%
2021/01/25	3	314.83	1	319.50	319.50	2	2,382	0.08%
2021/01/22	0	0.00	3	319.83	319.50	-3	2,365	-0.13%
2021/01/21	2.1	310.76	2.2	315.12	315.50	-0.1	2,350	0.00%
2021/01/20	6.5	314.46	5.3	316.36	310.00	1.2	2,325	0.05%
2021/01/19	2.5	321.14	13	323.73	321.00	-10.5	2,278	-0.46%
2021/01/18	2.4	315.67	8	312.00	315.00	-5.6	2,225	-0.25%
2021/01/15	4.3	312.88	11.1	312.16	313.00	-6.8	2,179	-0.31%
2021/01/14	3.2	312.01	2.2	322.42	312.50	1	2,148	0.05%
2021/01/13	2.2	304.20	26.2	311.49	316.00	-24	2,133	-1.13%
2021/01/12	7.5	295.27	17	296.79	291.50	-9.5	1,998	-0.48%
2021/01/11	16	283.47	3	288.83	289.00	13	1,921	0.68%
2021/01/08	3	279.67	18.1	280.38	286.50	-15.1	1,887	-0.80%
2021/01/07	4	267.50	3	267.50	264.00	1	1,800	0.06%
2021/01/06	2	265.25	4	263.25	264.00	-2	1,822	-0.11%
2021/01/04	0	0.00	6	253.58	253.00	-6	1,818	-0.33%
2020/12/31	13	246.96	1	248.99	247.50	12	1,908	0.63%
2020/12/30	0	0.00	2	252.25	252.50	-2	1,929	-0.10%
2020/12/29	1	247.50	1	247.00	247.50	0	1,920	0.00%
2020/12/28	12	251.71	0	0.00	250.00	12	1,919	0.63%
2020/12/25	0	0.00	1	255.50	259.00	-1	1,930	-0.05%
2020/12/24	2	257.99	3.9	256.67	254.00	-1.9	1,937	-0.10%
2020/12/23	4	249.25	0	0.00	249.00	4	1,934	0.21%
2020/12/22	2	258.25	1	259.50	254.00	1	1,942	0.05%
2020/12/21	7	258.86	1	256.00	257.50	6	1,971	0.30%
2020/12/18	3.1	262.52	1	261.50	262.00	2.1	2,003	0.10%
2020/12/17	2	263.50	2	268.25	263.00	0	2,030	0.00%
2020/12/16	13	262.46	3	266.50	267.50	10	2,051	0.49%
2020/12/15	6	261.25	1	262.00	260.50	5	2,060	0.24%
2020/12/14	3	269.50	1	271.00	266.00	2	2,060	0.10%
2020/12/11	6	271.75	2	268.25	268.00	4	2,086	0.19%
2020/12/10	3	279.83	0	0.00	280.00	3	2,082	0.14%
2020/12/09	10	288.55	11	289.77	287.50	-1	2,080	-0.05%
2020/12/08	3	282.50	9	284.28	286.50	-6	2,058	-0.29%
2020/12/04	3	279.50	5	281.20	278.50	-2	2,055	-0.10%
2020/12/03	3	276.33	2	277.25	275.50	1	2,090	0.05%
2020/12/02	2	280.00	0	0.00	278.00	2	2,101	0.10%
2020/12/01	0	0.00	5	281.80	281.00	-5	2,111	-0.24%
2020/11/30	1	277.00	6	276.58	279.00	-5	2,127	-0.23%
2020/11/27	3	279.00	2	280.75	278.00	1	2,164	0.05%
2020/11/26	1	273.50	1	275.00	279.00	0	2,165	0.00%
2020/11/25	8	279.50	3	276.17	272.50	5	2,157	0.23%
2020/11/24	2	277.25	4	279.63	275.50	-2	2,152	-0.09%
2020/11/23	8	276.94	2	273.50	275.00	6	2,158	0.28%
2020/11/20	5	281.30	4	283.50	280.50	1	2,149	0.05%
2020/11/19	9	281.44	9	280.00	282.00	0	2,189	0.00%
2020/11/18	8	272.25	8	271.44	270.50	0	2,126	0.00%
2020/11/17	5	272.10	8	272.44	273.00	-3	2,130	-0.14%
2020/11/16	5	271.40	2	271.25	270.00	3	2,154	0.14%
2020/11/13	7	262.64	4	264.50	268.00	3	2,157	0.14%
2020/11/12	10	266.40	10	266.60	265.50	0	2,172	0.00%
2020/11/11	4	258.63	9	257.11	256.00	-5	2,127	-0.24%
2020/11/10	15	271.53	8	260.81	263.00	7	2,134	0.33%
2020/11/09	10	277.30	23	280.43	280.00	-13	2,074	-0.63%
2020/11/06	39	286.05	2	286.25	277.50	37	2,034	1.82%
2020/11/05	3	294.33	1	293.50	293.00	2	1,985	0.10%
2020/11/04	6	291.83	2	297.75	301.50	4	2,020	0.20%
2020/11/03	3	298.00	0	0.00	295.00	3	2,103	0.14%
2020/11/02	2	293.25	3	295.50	292.50	-1	2,120	-0.05%
2020/10/30	7	300.43	1	299.00	298.00	6	2,129	0.28%
2020/10/29	7	308.00	1	304.00	308.00	6	2,144	0.28%
2020/10/27	1	315.00	0	0.00	315.50	1	2,201	0.05%
2020/10/26	0	0.00	1	312.50	313.00	-1	2,285	-0.04%
2020/10/23	2	318.50	0	0.00	319.50	2	2,338	0.09%
2020/10/22	4	315.75	1	317.50	314.50	3	2,421	0.12%
2020/10/21	2	324.75	2	319.75	319.00	0	2,471	0.00%
2020/10/20	4	317.50	0	0.00	319.00	4	2,463	0.16%
2020/10/19	1	318.00	2	317.75	317.00	-1	2,508	-0.04%
2020/10/16	3	320.33	2	316.00	315.00	1	2,541	0.04%
2020/10/15	1	325.50	1	328.00	325.00	0	2,595	0.00%
2020/10/14	6	337.08	8	336.56	330.50	-2	2,596	-0.08%
2020/10/13	4	331.38	16	332.13	335.00	-12	2,586	-0.46%
2020/10/12	2	323.00	4	323.13	326.00	-2	2,585	-0.08%
2020/10/08	6	321.83	22	327.84	327.00	-16	2,599	-0.62%
2020/10/07	1	305.50	1	310.50	310.50	0	2,537	0.00%
2020/10/06	2	307.25	2	304.50	303.50	0	2,584	0.00%
2020/09/30	4	303.00	6	303.00	304.00	-2	2,760	-0.07%
2020/09/29	1	294.50	1	291.50	289.00	0	2,833	0.00%
2020/09/28	1	293.00	1	290.00	292.00	0	2,866	0.00%
2020/09/25	10	300.40	9	299.50	287.00	1	2,961	0.03%
2020/09/24	3	316.17	4	308.25	301.00	-1	3,052	-0.03%
2020/09/23	4	313.38	7	314.29	314.00	-3	3,049	-0.10%
2020/09/22	8	308.50	2.1	308.72	306.00	6	3,056	0.19%
2020/09/21	2	310.75	3.1	310.27	309.00	-1.1	3,038	-0.04%
2020/09/18	3	303.50	0	0.00	304.00	3	3,033	0.10%
2020/09/17	0	0.00	1	299.00	297.50	-1	3,060	-0.03%
2020/09/16	3	295.83	3	300.17	298.50	0	3,157	0.00%
2020/09/15	1	288.50	2	294.00	292.00	-1	3,149	-0.03%
2020/09/14	4	290.63	1	287.00	290.00	3	3,145	0.10%
2020/09/11	2	284.25	2	289.00	285.50	0	3,159	0.00%
2020/09/10	4	287.88	3	286.83	285.50	1	3,204	0.03%
2020/09/09	14	288.29	7	288.00	291.00	7	3,243	0.22%
2020/09/08	9	290.89	7	292.21	296.00	2	3,343	0.06%
2020/09/07	2	299.75	3	303.50	300.00	-1	3,348	-0.03%
2020/09/04	2	309.25	5	300.30	309.00	-3	3,450	-0.09%
2020/09/03	3	309.17	6	309.58	306.00	-3	3,527	-0.09%
2020/09/02	6	317.17	3	315.83	310.00	3	3,593	0.08%
2020/09/01	5	307.40	6	308.17	311.00	-1	3,586	-0.03%
2020/08/31	5	307.40	1	306.00	306.00	4	3,602	0.11%
2020/08/28	2	310.50	2	311.75	308.00	0	3,642	0.00%
2020/08/27	2	315.50	2	316.00	315.00	0	3,665	0.00%
2020/08/26	11	317.82	9	318.28	315.50	2	3,787	0.05%
2020/08/25	9	315.39	11.1	320.77	321.50	-2.1	3,817	-0.06%
2020/08/24	2	304.50	2	304.50	305.00	0	3,856	0.00%
2020/08/21	4	303.25	2	304.00	300.00	2	3,930	0.05%
2020/08/20	8	304.94	6	309.67	298.50	2	4,132	0.05%
2020/08/19	1	326.00	0	0.00	325.50	1	4,186	0.02%
2020/08/18	5	331.50	3	332.33	322.00	2	4,169	0.05%
2020/08/17	5	326.41	2	330.75	330.00	3	4,146	0.07%
2020/08/14	7	316.50	7	326.07	330.00	0	4,144	0.00%
2020/08/13	4	307.63	4	306.13	301.00	0	4,102	0.00%
2020/08/12	3	307.50	7	307.07	304.00	-4	4,103	-0.10%
2020/08/11	9	326.00	7	321.29	314.00	2	4,093	0.05%
2020/08/10	7.2	332.32	5	334.00	337.00	2.2	4,087	0.05%
2020/08/07	14	334.61	26	333.83	335.00	-12	4,046	-0.30%
2020/08/06	3	319.33	4	318.25	318.00	-1	3,952	-0.03%
2020/08/05	1	314.50	4	315.00	316.50	-3	3,986	-0.08%
2020/08/04	2	313.75	1	316.50	315.50	1	3,974	0.03%
2020/08/03	7	312.57	2	311.25	307.00	5	3,966	0.13%
2020/07/31	7	317.86	7	318.93	318.50	0	3,952	0.00%
2020/07/30	4	313.75	11	317.77	316.00	-7	3,959	-0.18%
2020/07/29	11	307.41	22	306.45	307.00	-11	3,901	-0.28%
2020/07/28	9	305.50	11	303.05	300.00	-2	3,857	-0.05%
2020/07/27	8	296.63	9	300.61	297.00	-1	3,829	-0.03%
2020/07/24	4	294.00	4	293.00	289.50	0	3,799	0.00%
2020/07/23	4	298.13	3	299.00	298.00	1	3,820	0.03%
2020/07/22	6	300.92	4	299.88	301.00	2	3,805	0.05%
2020/07/21	6	294.00	5	300.60	301.50	1	3,780	0.03%
2020/07/20	6	279.75	6	280.58	281.00	0	3,752	0.00%
2020/07/17	6	288.58	4	285.63	287.50	2	3,769	0.05%
2020/07/16	20	292.30	10	289.75	288.50	10	3,787	0.26%
2020/07/15	4.1	297.24	4	291.88	287.00	0.1	3,783	0.00%
2020/07/14	12	298.83	3	295.00	295.00	9	3,868	0.23%
2020/07/13	14	305.61	14	304.29	304.00	0	3,957	0.00%
2020/07/10	3	317.50	6	312.08	311.00	-3	3,959	-0.08%
2020/07/09	10.1	331.43	13	333.69	318.50	-2.9	3,969	-0.07%
2020/07/08	11	320.23	8	315.38	328.00	3	3,894	0.08%
2020/07/07	8	305.63	6	303.92	300.00	2	3,867	0.05%
2020/07/06	7	306.07	9	305.67	309.00	-2	3,865	-0.05%
2020/07/03	9	294.11	12.5	291.24	308.00	-3.5	3,817	-0.09%
2020/07/02	10.5	281.43	5	281.00	280.00	5.5	3,763	0.15%
2020/07/01	5	289.70	3	290.67	285.50	2	3,799	0.05%
2020/06/30	2	284.50	0	0.00	283.50	2	3,825	0.05%
2020/06/29	3	281.83	2	285.00	282.50	1	3,920	0.03%
2020/06/24	3	287.67	3	287.33	284.00	0	3,989	0.00%
2020/06/23	10	289.50	13	289.46	286.00	-3	4,153	-0.07%
2020/06/22	3	280.67	2	279.50	279.50	1	4,209	0.02%
2020/06/19	1	281.50	4	282.25	279.50	-3	4,211	-0.07%
2020/06/18	4	280.75	4	279.88	284.00	0	4,232	0.00%
2020/06/17	2	279.25	2	275.75	278.50	0	4,254	0.00%
2020/06/16	6	278.67	12	273.92	272.50	-6	4,309	-0.14%
2020/06/15	11	285.59	7	285.86	278.50	4	4,335	0.09%
2020/06/12	7	275.36	8	273.69	278.50	-1	4,344	-0.02%
2020/06/11	10	275.30	14	275.64	277.00	-4	4,373	-0.09%
2020/06/10	3	263.00	15	259.57	270.00	-12	4,327	-0.28%
2020/06/09	12	256.54	14	257.93	255.50	-2	4,355	-0.05%
2020/06/08	6	250.25	4	250.38	249.00	2	4,390	0.05%
2020/06/05	4	248.50	3	248.83	251.50	1	4,441	0.02%
2020/06/04	18	254.25	9	249.00	248.00	9	4,477	0.20%
2020/06/03	5	255.30	5	254.70	256.00	0	4,480	0.00%
2020/06/02	18	258.25	33	256.15	252.00	-15	4,494	-0.33%
2020/06/01	6	250.25	6	248.75	252.00	0	4,407	0.00%
2020/05/29	12	245.71	8	243.25	249.50	4	4,402	0.09%
2020/05/28	25	248.12	27	245.04	239.00	-2	4,366	-0.05%
2020/05/27	20	241.53	29.2	247.55	245.00	-9.2	4,319	-0.21%
2020/05/26	11	223.68	23	227.35	232.50	-12	4,150	-0.29%
2020/05/25	6	208.50	6	208.42	211.50	0	4,060	0.00%
2020/05/22	7	211.85	7	208.36	205.50	0	4,091	0.00%
2020/05/21	4	209.25	5	213.00	215.00	-1	4,110	-0.02%
2020/05/20	6	203.00	3	202.17	207.00	3	4,106	0.07%
2020/05/19	5	202.20	6	208.17	201.50	-1	4,142	-0.02%
2020/05/18	6	206.75	4	207.50	205.50	2	4,194	0.05%
2020/05/15	4	213.13	1	213.50	212.00	3	4,204	0.07%
2020/05/14	4	213.00	1	216.00	208.00	3	4,205	0.07%
2020/05/13	2	217.00	3	218.50	218.00	-1	4,222	-0.02%
2020/05/12	12	221.79	7	218.50	221.00	5	4,339	0.12%
2020/05/11	1	218.50	0	0.00	217.00	1	4,367	0.02%
2020/05/08	1	216.00	0	0.00	215.50	1	4,422	0.02%
2020/05/07	6	219.67	7	219.79	218.50	-1	4,498	-0.02%
2020/05/06	12	218.21	9	220.67	222.00	3	4,518	0.07%
2020/05/05	1	218.50	1	217.00	217.00	0	4,545	0.00%
2020/05/04	1	213.50	3	213.50	213.00	-2	4,554	-0.04%
2020/04/30	4	221.38	3	222.17	218.00	1	4,561	0.02%
2020/04/29	6	216.17	8	217.19	217.50	-2	4,540	-0.04%
2020/04/28	1	218.50	12	216.67	213.00	-11	4,559	-0.24%
2020/04/27	10.1	214.29	14	213.96	214.00	-4	4,559	-0.09%
2020/04/24	2	208.00	3	208.83	209.50	-1	4,568	-0.02%
2020/04/23	4	211.50	8	213.50	209.50	-4	4,573	-0.09%
2020/04/22	8	207.44	8	208.00	210.00	0	4,628	0.00%
2020/04/21	6	211.50	12	208.54	208.50	-6	4,613	-0.13%
2020/04/20	0	0.00	5	212.70	215.00	-5	4,595	-0.11%
2020/04/17	28	216.32	19	214.34	212.50	9	4,613	0.20%
2020/04/16	19	205.47	19	205.68	209.50	0	4,551	0.00%
2020/04/15	11	198.41	9	198.33	197.50	2	4,513	0.04%
2020/04/14	7	194.07	8	193.69	198.50	-1	4,490	-0.02%
2020/04/13	3	190.83	4	193.25	188.00	-1	4,527	-0.02%
2020/04/10	2	191.25	3	192.00	190.50	-1	4,502	-0.02%
2020/04/09	4	191.63	0	0.00	185.00	4	4,479	0.09%
2020/04/08	1	199.00	1	191.50	191.00	0	4,518	0.00%
2020/04/07	3	190.00	6	193.00	191.50	-3	4,510	-0.07%
2020/04/06	5	175.30	4	178.13	180.00	1	4,504	0.02%
2020/04/01	3	173.83	7	172.14	173.50	-4	4,503	-0.09%
2020/03/31	6	174.42	3	171.83	172.00	3	4,583	0.07%
2020/03/30	11	168.45	7	171.86	176.50	4	4,537	0.09%
2020/03/27	17	169.94	23	170.63	172.50	-6	4,511	-0.13%
2020/03/26	5	158.50	5	163.00	162.00	0	4,447	0.00%
2020/03/25	1	148.00	2	151.00	151.00	-1	4,348	-0.02%
2020/03/24	2	133.75	8	136.69	137.50	-6	4,352	-0.14%
2020/03/23	2	123.25	1	124.50	125.00	1	4,343	0.02%
2020/03/20	3	136.00	4	136.50	134.50	-1	4,330	-0.02%
2020/03/19	14	129.11	2	138.25	128.00	12	4,263	0.28%
2020/03/18	8	144.19	12	146.42	142.00	-4	4,335	-0.09%
2020/03/17	0	142.50	2	142.50	142.50	-2	4,382	-0.05%
2020/03/16	2	160.50	21	160.40	149.50	-19	4,352	-0.44%
2020/03/13	1	155.00	0	0.00	160.50	1	4,314	0.02%
2020/03/12	4	176.88	0	0.00	171.00	4	4,218	0.09%
2020/03/11	7	196.36	1	202.50	189.50	6	4,150	0.14%
2020/03/10	1	202.00	0	0.00	205.50	1	4,114	0.02%
2020/03/09	4	202.25	4	201.00	198.00	0	4,128	0.00%
2020/03/06	1	207.50	2	210.25	207.50	-1	4,114	-0.02%
2020/03/05	5	211.70	2	214.25	215.00	3	4,117	0.07%
2020/03/04	2	209.00	2	205.50	206.00	0	4,157	0.00%
2020/03/03	4	216.13	0	0.00	210.50	4	4,150	0.10%
2020/03/02	2	213.50	2	209.00	215.00	0	4,264	0.00%
2020/02/27	3	213.83	0	0.00	209.00	3	4,440	0.07%
2020/02/26	5	227.50	4	226.63	224.00	1	4,425	0.02%
2020/02/25	3	225.17	1	227.00	226.50	2	4,489	0.04%
2020/02/24	2	226.00	0	0.00	226.00	2	4,487	0.04%
2020/02/21	7	232.93	4	232.75	231.00	3	4,509	0.07%
2020/02/20	2	236.25	0	0.00	235.00	2	4,551	0.04%
2020/02/19	6	238.25	12	238.13	240.00	-6	4,587	-0.13%
2020/02/18	2	235.50	3	233.17	233.00	-1	4,646	-0.02%
2020/02/17	5	233.90	2	233.75	233.00	3	4,726	0.06%
2020/02/14	0	0.00	2	236.00	237.50	-2	4,734	-0.04%
2020/02/13	3	235.33	5	234.60	230.50	-2	4,756	-0.04%
2020/02/12	3	228.17	3	229.67	235.00	0	4,729	0.00%
2020/02/11	2	223.25	2	225.25	227.00	0	4,777	0.00%
2020/02/10	4	217.75	1	221.50	215.00	3	4,897	0.06%
2020/02/07	3	215.50	1	214.00	213.50	2	5,064	0.04%
2020/02/06	4	214.38	3	218.83	220.00	1	5,249	0.02%
2020/02/05	0	0.00	1	206.00	204.50	-1	5,250	-0.02%
2020/02/04	0	0.00	1	207.00	208.50	-1	5,265	-0.02%
2020/02/03	4	204.00	4	203.00	208.00	0	5,326	0.00%
2020/01/31	1	211.00	0	0.00	209.00	1	5,385	0.02%
2020/01/30	2	205.25	3	208.67	203.50	-1	5,664	-0.02%
2020/01/20	2	221.50	1	224.50	226.00	1	5,876	0.02%
2020/01/16	4	219.50	1	221.50	221.00	3	6,121	0.05%
2020/01/15	2	231.00	3	230.17	228.00	-1	6,087	-0.02%
2020/01/14	3	233.83	3	234.00	232.00	0	6,096	0.00%
2020/01/13	1	228.00	0	0.00	235.00	1	6,082	0.02%
2020/01/10	1	225.50	1	222.00	227.00	0	6,065	0.00%
2020/01/09	1	229.50	2	230.75	229.00	-1	6,036	-0.02%
2020/01/08	2	225.25	4	227.00	231.00	-2	6,028	-0.03%
2020/01/07	4	221.38	3	225.50	226.00	1	6,004	0.02%
2020/01/06	0	0.00	1	233.00	237.00	-1	5,964	-0.02%
2020/01/03	2	236.00	5	233.10	233.00	-3	5,948	-0.05%
2020/01/02	6	238.67	1	235.50	235.50	5	5,935	0.08%
2019/12/31	2	232.75	7	228.36	234.50	-5	5,959	-0.08%
2019/12/30	12	231.54	8	230.63	229.00	4	5,993	0.07%
2019/12/27	2	227.00	9	225.28	226.00	-7	5,962	-0.12%
2019/12/26	7	220.79	8	224.19	229.50	-1	5,924	-0.02%
2019/12/25	8	213.56	3	212.83	215.00	5	5,784	0.09%
2019/12/24	6	210.00	4	209.75	214.00	2	5,796	0.03%
2019/12/23	3	208.50	5	209.20	212.00	-2	5,772	-0.03%
2019/12/20	4	204.25	2	202.75	205.00	2	5,687	0.04%
2019/12/19	2	199.75	1	198.50	199.00	1	5,660	0.02%
2019/12/18	3	201.33	0	0.00	200.50	3	5,659	0.05%
2019/12/17	2	204.25	4	203.50	202.00	-2	5,691	-0.04%
2019/12/16	8	201.06	7	201.79	201.50	1	5,746	0.02%
2019/12/13	10	205.30	4	204.13	198.50	6	5,761	0.10%
2019/12/12	5	197.50	11	202.09	202.00	-6	5,687	-0.11%
2019/12/11	5	193.70	6	192.50	192.00	-1	5,535	-0.02%
2019/12/06	2	189.25	2	188.50	187.00	0	5,514	0.00%
2019/12/05	1	187.00	0	0.00	185.00	1	5,492	0.02%
2019/12/04	3	182.33	0	0.00	189.00	3	5,474	0.05%
2019/12/03	2	188.75	0	0.00	187.50	2	5,422	0.04%
2019/12/02	2	190.00	2	193.25	194.00	0	5,430	0.00%
2019/11/29	4	202.00	4	197.00	195.00	0	5,421	0.00%
2019/11/28	1	199.50	1	198.50	197.50	0	5,352	0.00%
2019/11/27	11	201.86	8	197.69	199.00	3	5,363	0.06%
2019/11/26	4	194.75	16	196.09	199.50	-12	5,202	-0.23%
2019/11/25	2	184.50	2	187.00	187.50	0	4,982	0.00%
2019/11/21	2	183.00	0.1	185.00	185.00	2	4,970	0.04%
2019/11/20	1	178.00	3	180.67	184.00	-2	4,987	-0.04%
2019/11/19	3	183.50	4	183.88	182.50	-1	4,963	-0.02%
2019/11/18	7	186.71	2	185.50	185.00	5	4,919	0.10%
2019/11/15	5	189.70	6	188.50	194.00	-1	4,863	-0.02%
2019/11/14	12	184.38	9	181.83	179.50	3	4,760	0.06%
2019/11/13	3	182.33	4	181.88	184.50	-1	4,701	-0.02%
2019/11/12	2	183.25	1	182.50	182.00	1	4,724	0.02%
2019/11/11	3	184.33	1	180.00	180.00	2	4,721	0.04%
2019/11/08	3	192.17	2	190.75	190.00	1	4,673	0.02%
2019/11/07	4	188.63	5	189.40	195.00	-1	4,621	-0.02%
2019/11/06	6	188.33	7	189.29	188.00	-1	4,593	-0.02%
2019/11/05	13	173.81	25.8	180.68	182.50	-12.8	4,397	-0.29%
2019/11/04	5	168.10	5	166.10	166.00	0	4,207	0.00%
2019/11/01	11	168.05	5	167.40	170.00	6	4,154	0.14%
2019/10/31	7	165.50	10	167.15	170.00	-3	4,146	-0.07%
2019/10/30	6	167.00	5	166.10	166.50	1	4,089	0.02%
2019/10/29	19	169.84	18	168.47	165.00	1	4,049	0.02%
2019/10/28	3	161.33	7	161.86	164.00	-4	3,776	-0.11%
2019/10/25	1	149.50	4	150.00	149.50	-3	3,537	-0.08%
2019/10/24	5	146.40	8	149.13	150.00	-3	3,495	-0.09%
2019/10/23	1	142.50	2	141.50	142.00	-1	3,291	-0.03%
2019/10/22	2	137.25	0	0.00	138.00	2	3,280	0.06%
2019/10/18	5	138.00	5	138.50	138.00	0	3,422	0.00%
2019/10/16	2	146.25	4	145.00	139.00	-2	3,457	-0.06%
2019/10/15	0	0.00	4	144.88	142.00	-4	3,437	-0.12%
2019/10/14	2	144.50	10	143.75	144.00	-8	3,505	-0.23%
2019/10/09	0	0.00	6	140.08	139.00	-6	3,532	-0.17%
2019/10/08	5	141.00	7	140.79	140.50	-2	3,529	-0.06%
2019/10/07	15	141.17	15	142.67	140.00	0	3,519	0.00%
2019/10/04	2	135.00	5	136.40	137.50	-3	3,464	-0.09%
2019/09/27	5	127.50	0	0.00	127.50	5	3,391	0.15%
2019/09/26	6	131.67	5	133.10	131.00	1	3,362	0.03%
2019/09/25	10	132.80	1	132.50	132.50	9	3,349	0.27%
2019/09/24	7	139.71	1	143.50	137.00	6	3,381	0.18%
2019/09/23	7	142.71	5	143.60	142.00	2	3,357	0.06%
2019/09/20	23	141.61	22	142.23	143.00	1	3,339	0.03%
2019/09/19	18	138.83	18	138.50	142.00	0	3,286	0.00%
2019/09/18	4	134.75	7	132.79	134.50	-3	3,204	-0.09%
2019/09/17	2	132.00	0	0.00	130.50	2	3,154	0.06%
2019/09/12	0	0.00	1	137.50	139.00	-1	3,126	-0.03%
2019/09/11	2	135.50	2	134.00	134.00	0	3,154	0.00%
2019/09/10	0	0.00	2	133.50	136.00	-2	3,150	-0.06%
2019/09/09	1	133.00	6	135.00	134.50	-5	3,140	-0.16%
2019/09/06	2	138.00	0	0.00	138.50	2	3,125	0.06%
2019/09/05	5	140.00	1	140.50	141.50	4	3,140	0.13%
2019/09/04	7	138.43	4	139.75	139.50	3	3,141	0.10%
2019/09/03	1	139.50	0	0.00	140.50	1	3,185	0.03%
2019/08/30	1	152.00	1	147.00	147.00	0	3,239	0.00%
2019/08/29	1	146.00	0	0.00	150.00	1	3,268	0.03%
2019/08/27	2	147.75	4	146.25	146.50	-2	3,364	-0.06%
2019/08/26	9	147.83	2	145.25	144.50	7	3,393	0.21%
2019/08/23	2	153.50	3	154.00	157.00	-1	3,400	-0.03%
2019/08/22	4	152.88	6	152.33	150.50	-2	3,459	-0.06%
2019/08/21	4	149.88	0	0.00	149.50	4	3,459	0.12%
2019/08/19	0	0.00	1	153.50	151.50	-1	3,425	-0.03%
2019/08/16	1	148.00	3	151.33	153.50	-2	3,411	-0.06%
2019/08/15	0	0.00	6	144.17	148.00	-6	3,395	-0.18%
2019/08/14	2	143.00	12	142.92	145.00	-10	3,397	-0.29%
2019/08/13	4	141.00	3	143.33	139.00	1	3,361	0.03%
2019/08/12	3	146.67	0	0.00	142.50	3	3,332	0.09%
2019/08/08	1	137.00	8	143.00	145.00	-7	3,288	-0.21%
2019/08/07	2	130.25	1	132.00	132.00	1	3,167	0.03%
2019/08/06	1	119.00	3	126.67	128.00	-2	3,136	-0.06%
2019/08/05	5	123.00	0	0.00	124.50	5	3,123	0.16%
2019/08/02	2	125.25	1	128.00	124.00	1	3,171	0.03%
2019/08/01	3	131.00	3	130.50	130.50	0	3,217	0.00%
2019/07/31	3	127.83	2	128.75	128.00	1	3,280	0.03%
2019/07/30	4	131.75	2	130.00	129.50	2	3,261	0.06%
2019/07/29	1	135.00	1	137.00	135.50	0	3,218	0.00%
2019/07/26	1	136.00	0	0.00	135.50	1	3,230	0.03%
2019/07/25	2	136.50	1	138.50	137.50	1	3,234	0.03%
2019/07/24	6	139.67	0	0.00	137.00	6	3,258	0.18%
2019/07/23	6	142.75	1	137.50	140.00	5	3,263	0.15%
2019/07/22	5	140.00	4	138.88	141.00	1	3,207	0.03%
2019/07/19	2	131.50	1	132.50	132.00	1	3,222	0.03%
2019/07/18	0	0.00	1	132.00	134.00	-1	3,224	-0.03%
2019/07/17	1	131.00	11.5	130.67	130.50	-10.5	3,225	-0.33%
2019/07/16	2	127.75	5	130.40	128.00	-3	3,201	-0.09%
2019/07/15	0	0.00	2	126.00	127.50	-2	3,289	-0.06%
2019/07/12	1	119.50	0	0.00	118.50	1	3,263	0.03%
2019/07/11	2	121.25	2	121.25	121.00	0	3,332	0.00%
2019/07/10	4	120.38	2	119.75	121.00	2	3,349	0.06%
2019/07/05	2	116.75	1	118.50	116.50	1	3,488	0.03%
2019/07/04	3	116.83	4	116.00	117.00	-1	3,533	-0.03%
2019/07/03	2	122.50	0	0.00	119.50	2	3,532	0.06%
2019/07/02	2	125.75	1	124.50	126.00	1	3,530	0.03%
2019/07/01	2	125.25	1	127.00	125.00	1	3,573	0.03%
2019/06/27	1	119.50	1	118.50	120.00	0	3,690	0.00%
2019/06/26	0	0.00	1	117.50	118.00	-1	3,718	-0.03%
2019/06/25	1	116.50	2	118.50	116.50	-1	3,768	-0.03%
2019/06/24	2	117.00	1	118.50	120.00	1	3,814	0.03%
2019/06/20	2	121.25	2	121.25	122.50	0	3,877	0.00%
2019/06/19	1	117.50	5	119.70	120.00	-4	3,980	-0.10%
2019/06/18	1	116.00	0	0.00	115.50	1	3,977	0.03%
2019/06/17	0	0.00	1	119.00	118.00	-1	4,090	-0.02%
2019/06/14	1	117.00	0	0.00	116.00	1	4,156	0.02%
2019/06/13	2	118.00	1	118.00	118.00	1	4,371	0.02%
2019/06/12	2	121.00	2	122.50	121.00	0	4,523	0.00%
2019/06/11	3	121.83	3	122.33	123.00	0	4,519	0.00%
2019/06/10	5	118.90	6	120.42	121.00	-1	4,448	-0.02%
2019/06/05	3	115.67	1	111.50	113.50	2	4,362	0.05%
2019/06/04	1	115.50	3	114.67	116.00	-2	4,309	-0.05%
2019/06/03	1	115.50	1	114.50	115.50	0	4,330	0.00%
2019/05/31	1	112.00	1	111.50	112.50	0	4,368	0.00%
2019/05/30	4	110.88	3	110.67	107.50	1	4,343	0.02%
2019/05/29	2	107.50	3	108.00	110.00	-1	4,275	-0.02%
2019/05/24	0	0.00	1	104.00	101.00	-1	4,288	-0.02%
2019/05/22	2	102.25	0	0.00	102.00	2	4,367	0.05%
2019/05/21	0	0.00	3	105.33	106.00	-3	4,387	-0.07%
2019/05/20	0	0.00	2	99.70	100.50	-2	4,367	-0.05%
2019/05/17	1	97.60	2	100.55	97.50	-1	4,414	-0.02%
2019/05/16	1	102.50	4	100.75	99.60	-3	4,526	-0.07%
2019/05/15	4	101.25	0	0.00	101.00	4	4,646	0.09%
2019/05/10	2	102.25	2	102.75	101.00	0	4,771	0.00%
2019/05/09	1	104.50	0	0.00	102.00	1	4,741	0.02%
2019/05/08	7	110.43	0	0.00	109.00	7	4,668	0.15%
2019/05/07	0	0.00	2	114.75	115.00	-2	4,614	-0.04%
2019/05/06	0	0.00	4	116.00	114.50	-4	4,653	-0.09%
2019/04/30	4	115.50	1	116.00	117.00	3	4,606	0.07%
2019/04/29	5	112.10	2	113.50	113.50	3	4,562	0.07%
2019/04/26	1	113.50	0	0.00	112.50	1	4,519	0.02%
2019/04/25	2	115.25	1	115.50	112.50	1	4,483	0.02%
2019/04/24	6	123.17	3	124.00	119.50	3	4,401	0.07%
2019/04/23	5	123.50	4	123.25	123.00	1	4,378	0.02%
2019/04/22	0	0.00	5	127.00	129.50	-5	4,393	-0.11%
2019/04/19	14	132.04	14	131.64	128.00	0	4,393	0.00%
2019/04/18	0	0.00	5	128.90	125.00	-5	4,265	-0.12%
2019/04/17	6	128.08	7	127.57	125.50	-1	4,297	-0.02%
2019/04/16	3	123.33	2	123.25	124.00	1	4,330	0.02%
2019/04/15	10	119.60	14	123.54	125.00	-4	4,309	-0.09%
2019/04/12	13	118.58	9	118.56	117.00	4	4,188	0.10%
2019/04/11	3	120.00	1	119.50	118.00	2	4,161	0.05%
2019/04/10	5	119.50	0	0.00	120.50	5	4,140	0.12%
2019/04/09	3	126.67	1	126.00	123.00	2	4,162	0.05%
2019/04/08	2	131.50	2	128.75	129.00	0	4,148	0.00%
2019/04/03	3	130.17	2	128.75	131.00	1	4,163	0.02%
2019/04/02	3	126.83	25	127.90	129.50	-22	4,142	-0.53%
2019/04/01	1	118.50	0	0.00	118.00	1	4,037	0.02%
2019/03/29	1	115.50	1	116.00	115.00	0	4,030	0.00%
2019/03/28	0	0.00	3.1	114.19	115.50	-3.1	4,049	-0.08%
2019/03/27	3	110.33	4	111.00	113.50	-1	4,021	-0.02%
2019/03/26	1	117.00	1	117.00	114.50	0	3,996	0.00%
2019/03/25	4	112.25	4	112.25	115.50	0	4,016	0.00%
2019/03/22	10	115.05	13	115.19	114.50	-3	3,991	-0.08%
2019/03/21	4	120.25	2	121.50	121.00	2	3,894	0.05%
2019/03/20	1	121.00	4	120.38	120.50	-3	3,948	-0.08%
2019/03/19	4	115.25	3	114.83	115.00	1	3,918	0.03%
2019/03/18	9	112.78	19.6	113.89	115.50	-10.6	3,968	-0.27%
2019/03/15	17	105.35	16	107.69	108.50	1	3,756	0.03%
2019/03/14	1	97.90	10	99.00	99.00	-9	3,633	-0.25%
2019/03/13	0	0.00	1	100.00	97.60	-1	3,624	-0.03%
2019/03/12	1	99.00	1	101.50	99.00	0	3,625	0.00%
2019/03/11	0	0.00	1	100.50	100.50	-1	3,614	-0.03%
2019/03/07	23	101.39	4	102.63	101.50	19	3,607	0.53%
2019/03/06	2	100.50	14	100.81	100.00	-12	3,613	-0.33%
2019/03/05	0	0.00	1	97.50	96.00	-1	3,535	-0.03%
2019/03/04	9	94.17	11	96.19	97.40	-2	3,512	-0.06%
2019/02/27	14	94.11	41	94.01	94.60	-27	3,488	-0.77%
2019/02/26	36	97.92	10	96.73	96.50	26	3,457	0.75%
2019/02/25	12	100.03	3	103.50	99.20	9	3,414	0.26%
2019/02/22	1	100.50	15	100.78	102.00	-14	3,296	-0.42%
2019/02/21	9	99.14	8	100.63	98.00	1	3,240	0.03%
2019/02/20	20	99.37	9	99.58	98.90	11	3,192	0.34%
2019/02/19	3	99.50	1	99.80	99.20	2	3,124	0.06%
2019/02/18	5	101.00	6	101.83	102.00	-1	3,075	-0.03%
2019/02/15	6	99.93	27	99.67	98.30	-21	3,011	-0.70%
2019/02/14	7	92.66	88	95.81	97.00	-81	2,871	-2.82%
2019/02/13	63	92.76	9	92.43	88.20	54	2,716	1.99%
2019/02/12	9	88.31	10	89.27	89.60	-1	2,625	-0.04%
2019/02/11	11	88.93	14	88.96	89.50	-3	2,647	-0.11%
2019/01/30	0	0.00	3	83.20	83.80	-3	2,566	-0.12%
2019/01/29	3	82.80	0	0.00	82.00	3	2,529	0.12%
2019/01/28	2	85.10	0	0.00	85.00	2	2,519	0.08%
2019/01/25	5	85.50	24	84.96	85.00	-19	2,528	-0.75%
2019/01/23	5	81.00	5	81.40	81.40	0	2,513	0.00%
2019/01/22	1	83.40	0	0.00	81.20	1	2,533	0.04%
2019/01/18	2	81.20	32	81.11	81.50	-30	2,536	-1.18%
2019/01/17	0	0.00	2	82.25	82.20	-2	2,548	-0.08%
2019/01/16	1	83.60	2	83.35	83.10	-1	2,549	-0.04%
2019/01/15	5	82.80	5	83.38	83.50	0	2,537	0.00%
2019/01/14	5	86.40	5	82.20	82.20	0	2,507	0.00%
2019/01/11	2	83.80	3	83.13	83.50	-1	2,447	-0.04%
2019/01/10	11	83.40	0	0.00	84.20	11	2,420	0.45%
2019/01/09	46	83.23	16	83.82	83.70	30	2,394	1.25%
2019/01/08	11	79.96	15	82.39	81.60	-4	2,310	-0.17%
2019/01/07	0	0.00	1	79.40	78.70	-1	2,197	-0.05%
2019/01/04	0	0.00	3	72.87	75.40	-3	2,194	-0.14%
2019/01/03	0	0.00	7	76.06	75.60	-7	2,221	-0.32%
2019/01/02	1	77.30	3	79.00	77.50	-2	2,227	-0.09%
2018/12/28	6	79.05	15	79.59	78.20	-9	2,228	-0.40%
2018/12/26	7	77.36	0	0.00	75.00	7	2,190	0.32%
2018/12/25	7	79.24	3	78.77	78.80	4	2,209	0.18%
2018/12/24	0	0.00	5	80.54	81.30	-5	2,211	-0.23%
2018/12/22	6	79.55	12	80.68	79.20	-6	2,214	-0.27%
2018/12/21	2	80.05	21	80.00	79.80	-19	2,197	-0.86%
2018/12/20	5	79.40	0	0.00	76.70	5	2,179	0.23%
2018/12/19	5	80.60	1	80.60	78.60	4	2,204	0.18%
2018/12/18	12	79.28	51	79.09	78.50	-39	2,229	-1.75%
2018/12/17	7	79.21	7	80.77	81.20	0	2,316	0.00%
2018/12/14	7	79.03	0	0.00	77.50	7	2,482	0.28%
2018/12/13	43	80.73	29	82.74	78.20	14	2,538	0.55%
2018/12/12	58	80.80	5	80.76	80.80	53	2,620	2.02%
2018/12/11	37	75.54	42	78.40	80.80	-5	2,844	-0.18%
2018/12/10	7	73.20	7	73.44	73.50	0	2,772	0.00%
2018/12/07	0	0.00	64	74.76	74.80	-64	2,877	-2.22%
2018/12/06	1	67.60	0	0.00	68.00	1	2,888	0.03%
2018/12/05	2	71.20	40	72.50	71.00	-38	3,111	-1.22%
2018/12/04	23	76.00	0	0.00	76.00	23	3,171	0.73%
2018/12/03	36	76.59	15	76.81	75.20	21	3,347	0.63%
2018/11/30	24	75.39	0	0.00	74.60	24	3,671	0.65%
2018/11/29	30	77.20	5	77.26	75.10	25	3,747	0.67%
2018/11/28	0	0.00	3	76.40	77.20	-3	3,691	-0.08%
2018/11/27	1	68.40	1	69.00	70.20	0	3,668	0.00%
2018/11/26	2	68.75	0	0.00	68.50	2	3,653	0.05%
2018/11/23	2	66.80	0	0.00	67.10	2	3,637	0.05%
2018/11/22	0	0.00	1	66.20	66.20	-1	3,632	-0.03%
2018/11/20	0	0.00	3	68.20	67.50	-3	3,621	-0.08%
2018/11/19	6	68.25	4	68.85	69.20	2	3,613	0.06%
2018/11/16	0	0.00	5	66.86	66.90	-5	3,598	-0.14%
2018/11/15	5	66.64	0	0.00	66.10	5	3,592	0.14%
2018/11/14	7	66.61	2	67.65	65.60	5	3,588	0.14%
2018/11/13	1	63.20	0	0.00	64.80	1	3,572	0.03%
2018/11/09	1	67.00	0	0.00	65.40	1	3,554	0.03%
2018/11/08	0	0.00	2	69.90	67.80	-2	3,543	-0.06%
2018/11/05	0	0.00	2	65.40	64.20	-2	3,477	-0.06%
2018/11/02	0	0.00	10	65.50	65.00	-10	3,466	-0.29%
2018/10/31	0	0.00	2	56.00	57.40	-2	3,355	-0.06%
2018/10/26	2	54.10	2	54.70	53.80	0	3,286	0.00%
2018/10/25	2	56.85	7	56.84	56.40	-5	3,268	-0.15%
2018/10/24	6	61.73	3	63.07	61.50	3	3,240	0.09%
2018/10/23	7	63.41	1	63.80	63.00	6	3,231	0.19%
2018/10/22	2	63.70	1	65.00	64.80	1	3,238	0.03%
2018/10/19	1	60.80	0	0.00	63.10	1	3,235	0.03%
2018/10/18	2	62.75	5	64.12	64.00	-3	3,224	-0.09%
2018/10/17	4	64.85	4	65.50	65.10	0	3,212	0.00%
2018/10/12	0	0.00	1	61.00	61.90	-1	3,153	-0.03%
2018/10/11	11	60.08	0	0.00	59.90	11	3,129	0.35%
2018/10/09	0	0.00	2	65.60	66.50	-2	3,085	-0.06%
2018/10/08	5	68.80	0	0.00	68.40	5	3,065	0.16%
2018/10/05	1	69.00	9	69.43	70.00	-8	3,055	-0.26%
2018/10/04	2	73.60	0	0.00	72.80	2	3,012	0.07%
2018/10/03	16	77.39	2	77.25	75.50	14	2,975	0.47%
2018/10/02	11	79.89	6	80.42	79.50	5	2,910	0.17%
2018/10/01	4	81.33	2	79.30	83.40	2	2,857	0.07%
2018/09/28	5	81.54	3	81.97	81.00	2	2,795	0.07%
2018/09/27	4	82.68	4	82.60	81.30	0	2,765	0.00%
2018/09/26	6	80.40	6	81.25	82.30	0	2,720	0.00%
2018/09/25	0	0.00	3	82.30	81.30	-3	2,664	-0.11%
2018/09/21	5	78.86	6	81.30	81.30	-1	2,600	-0.04%
2018/09/20	3	86.17	5	84.74	77.10	-2	2,455	-0.08%
2018/09/19	2	87.30	1	86.10	85.60	1	2,232	0.04%
2018/09/18	22	88.63	20	87.91	85.50	2	2,130	0.09%
2018/09/17	12	90.00	11	88.13	90.60	1	1,923	0.05%
2018/09/14	7	79.81	9	81.21	82.40	-2	1,584	-0.13%
2018/09/13	8	79.99	7	81.50	78.60	1	1,520	0.07%
2018/09/12	15	78.97	12	79.38	79.50	3	1,388	0.22%
2018/09/11	34	85.29	40	80.02	79.10	-6	1,305	-0.46%
2018/09/10	8	84.48	5	81.58	80.60	3	1,071	0.28%
2018/09/07	10	85.82	6	85.13	84.00	4	997	0.40%
2018/09/06	5	80.16	18	83.58	84.70	-13	822	-1.58%
2018/09/05	0	0.00	46	76.60	77.00	-46	476	-9.66%
2018/08/28	0	0.00	1	65.10	65.00	-1	390	-0.26%
2018/08/24	0	0.00	1	64.90	64.30	-1	447	-0.22%
2018/08/15	1	63.00	0	0.00	64.10	1	555	0.18%
2018/08/07	1	67.60	0	0.00	67.30	1	597	0.17%
2018/08/06	0	0.00	1	69.80	69.80	-1	595	-0.17%
2018/07/31	1	71.60	0	0.00	70.70	1	593	0.17%
2018/07/30	1	72.10	3	73.20	71.90	-2	590	-0.34%
2018/07/27	1	72.10	2	73.15	71.80	-1	576	-0.17%
2018/07/18	0	0.00	3	69.20	69.00	-3	551	-0.54%
2018/07/17	0	0.00	6	69.55	69.50	-6	551	-1.09%
2018/07/16	5	72.20	0	0.00	70.30	5	548	0.91%
2018/07/13	0	0.00	3	70.03	70.30	-3	539	-0.56%
2018/07/12	0	0.00	1	68.40	68.20	-1	530	-0.19%
2018/07/11	1	67.10	0	0.00	67.30	1	526	0.19%
2018/07/10	0	0.00	1	68.30	67.50	-1	525	-0.19%
2018/07/09	0	0.00	9	64.37	64.30	-9	512	-1.76%
2018/07/06	0	0.00	1	63.00	64.00	-1	510	-0.20%
2018/07/05	1	65.80	1	65.30	64.90	0	507	0.00%
2018/06/27	14	66.79	2	66.00	66.00	12	500	2.40%
2018/06/22	3	68.17	0	0.00	68.20	3	494	0.61%
2018/06/20	0	0.00	4	69.70	68.80	-4	489	-0.82%
2018/06/19	1	71.80	1	70.40	70.40	0	480	0.00%
2018/06/15	1	73.20	9	73.11	73.40	-8	473	-1.69%
2018/06/14	2	73.80	2	73.00	73.80	0	461	0.00%
2018/06/13	0	0.00	1	71.80	71.20	-1	447	-0.22%
2018/06/12	0	0.00	3	70.87	71.00	-3	449	-0.67%
2018/06/11	2	72.55	7	72.03	71.50	-5	441	-1.13%
2018/06/08	1	73.10	7	72.43	73.00	-6	433	-1.38%
2018/06/07	4	73.13	7	72.89	72.60	-3	426	-0.70%
2018/06/06	1	73.50	12	73.94	73.50	-11	417	-2.63%
2018/06/05	8	74.91	3	74.90	74.70	5	408	1.22%
2018/06/04	4	75.13	8	75.90	75.40	-4	409	-0.98%
2018/06/01	8	74.50	1	74.80	74.70	7	371	1.88%
2018/05/31	89	74.93	1	75.10	74.90	88	353	24.90%
2018/05/29	1	71.20	3	70.83	72.00	-2	296	-0.68%
2018/05/28	2	72.75	1	72.00	71.80	1	287	0.35%
2018/05/22	0	0.00	1	67.30	67.40	-1	256	-0.39%
2018/05/21	1	68.90	0	0.00	68.10	1	254	0.39%
2018/05/18	0	0.00	1	63.20	63.00	-1	226	-0.44%
2018/05/16	1	60.50	0	0.00	61.70	1	236	0.42%
2018/04/24	0	0.00	1	63.00	61.50	-1	320	-0.31%
2018/04/17	0	0.00	2	66.10	65.40	-2	322	-0.62%
2018/03/30	4	67.10	0	0.00	67.00	4	375	1.07%
2018/03/28	6	65.80	0	0.00	66.20	6	389	1.54%
2018/03/27	0	0.00	4	66.53	66.10	-4	387	-1.03%
2018/03/26	0	0.00	6	66.08	65.90	-6	388	-1.55%
2018/03/16	0	0.00	1	69.00	68.00	-1	386	-0.26%
2018/03/13	0	0.00	1	67.60	67.60	-1	388	-0.26%
2018/03/09	1	68.00	1	67.30	68.00	0	389	0.00%
2018/03/01	0	0.00	2	65.55	65.40	-2	403	-0.50%
2018/02/23	1	65.60	0	0.00	65.40	1	408	0.24%
2018/02/22	1	63.70	0	0.00	63.70	1	406	0.25%
2018/02/06	2	65.80	0	0.00	64.00	2	387	0.52%
2018/02/02	1	71.80	0	0.00	70.70	1	392	0.25%
2018/01/31	0	0.00	1	68.80	70.30	-1	424	-0.24%
2018/01/26	2	73.30	1	71.30	71.30	1	431	0.23%
2018/01/18	1	69.80	0	0.00	70.70	1	451	0.22%