合一 (4743)-富邦-新店券商分點個股進出

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

合一

(4743)

可現股當沖

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

立即追蹤
本地時間:14:30(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

合一 (4743)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/19	14.1	148.91	3.1	155.19	145.50	11	2,196	0.50%
2024/04/18	12.2	155.34	2.2	155.30	157.00	10	2,122	0.47%
2024/04/17	3	159.17	0.1	158.00	158.00	3	2,098	0.14%
2024/04/16	9.3	159.62	1.1	161.95	159.00	8.2	2,084	0.39%
2024/04/15	6.1	166.91	2	167.50	166.00	4.1	2,027	0.20%
2024/04/12	17.1	172.18	0	0.00	172.00	17.1	1,995	0.86%
2024/04/11	3	175.67	4	176.13	175.50	-1	1,988	-0.05%
2024/04/10	3.1	175.01	1	176.50	175.00	2.1	2,051	0.10%
2024/04/09	2	174.00	7	175.14	173.50	-5	2,053	-0.24%
2024/04/08	1	175.00	1	174.50	174.00	0	2,046	0.00%
2024/04/03	7	171.14	8	171.81	172.00	-1	2,026	-0.05%
2024/04/02	6	172.42	1	174.00	172.50	5	2,041	0.25%
2024/04/01	5.3	177.80	1	176.50	172.50	4.3	2,083	0.20%
2024/03/29	2.1	173.98	10	173.50	175.50	-7.9	2,047	-0.39%
2024/03/28	0	0.00	8	175.00	174.00	-8	2,049	-0.39%
2024/03/27	1	172.00	2	174.75	174.00	-1	2,041	-0.05%
2024/03/26	2	171.75	1	171.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	35.2	173.70	173.00	-35.2	2,009	-1.75%
2024/03/22	2.1	174.49	0	0.00	172.50	2.1	2,007	0.10%
2024/03/21	12	172.38	3	170.83	172.50	9	2,006	0.45%
2024/03/20	3	167.83	10	168.05	167.00	-7	2,021	-0.35%
2024/03/19	3.1	165.50	0.1	165.00	165.00	3.1	2,029	0.15%
2024/03/18	14	166.36	2	166.50	165.00	12	2,039	0.59%
2024/03/15	2	167.75	1	168.02	168.00	1	2,045	0.05%
2024/03/14	12	170.33	2	171.50	168.00	10	2,049	0.49%
2024/03/13	2.1	168.28	0	169.50	167.00	2.1	2,040	0.10%
2024/03/12	4	171.88	2	172.00	171.00	2	2,034	0.10%
2024/03/11	5.2	170.80	2.4	171.50	170.50	2.8	2,075	0.13%
2024/03/08	8.3	176.77	7	174.21	171.00	1.3	2,127	0.06%
2024/03/07	32.2	179.80	6.1	174.35	184.00	26.1	2,013	1.30%
2024/03/06	15.2	167.97	2.3	168.06	167.50	12.9	1,906	0.68%
2024/03/05	2.4	169.29	1	169.50	168.50	1.4	1,922	0.07%
2024/03/04	7	171.00	12	170.58	171.00	-5	1,918	-0.26%
2024/03/01	3	176.83	1	174.00	174.00	2	1,908	0.11%
2024/02/29	2	176.75	1	177.00	176.50	1	1,955	0.05%
2024/02/27	3	178.33	4	178.25	177.00	-1	1,975	-0.05%
2024/02/26	3	180.50	1.1	178.23	181.00	1.9	1,996	0.10%
2024/02/23	2	176.00	1	177.50	176.50	1	2,029	0.05%
2024/02/22	12	176.29	0.1	177.00	175.50	11.9	2,078	0.57%
2024/02/21	1	181.50	0	0.00	177.00	1	2,111	0.05%
2024/02/20	12.3	177.42	0	0.00	178.00	12.3	2,187	0.56%
2024/02/19	5	178.40	1.1	177.65	178.00	3.9	2,289	0.17%
2024/02/16	0.1	173.52	0	0.00	177.00	0.1	2,342	0.00%
2024/02/15	0.1	171.50	1	172.00	173.00	-0.9	2,486	-0.04%
2024/02/05	0	0.00	0.4	173.56	172.50	-0.4	2,681	-0.01%
2024/02/02	2.1	174.53	0	0.00	174.00	2.1	3,394	0.06%
2024/02/01	0.2	172.00	0.2	173.00	173.00	0	3,628	0.00%
2024/01/31	0	172.79	1	173.00	173.00	-1	4,077	-0.02%
2024/01/30	1	174.50	0	0.00	172.50	1	4,184	0.02%
2024/01/29	0.2	175.50	0	0.00	175.50	0.2	4,197	0.00%
2024/01/26	4.3	175.77	1.1	176.00	176.50	3.2	4,221	0.08%
2024/01/25	1.3	174.08	0	0.00	174.00	1.3	4,249	0.03%
2024/01/24	1	178.50	1	179.50	176.50	0	4,272	0.00%
2024/01/23	1	178.00	1	179.00	179.50	0	4,318	0.00%
2024/01/22	1.1	179.48	2	179.50	179.50	-0.9	4,396	-0.02%
2024/01/19	0	0.00	1	174.50	175.50	-1	4,512	-0.02%
2024/01/18	1	172.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	3.3	173.88	4	172.25	172.50	-0.7	4,637	-0.01%
2024/01/16	9.2	178.66	2	177.00	177.50	7.2	4,672	0.15%
2024/01/15	0	0.00	1	182.00	182.50	-1	4,718	-0.02%
2024/01/12	2	181.75	1	181.00	180.00	1	4,792	0.02%
2024/01/10	2.1	181.98	1.1	183.47	183.50	1	4,917	0.02%
2024/01/09	1	181.50	1	183.50	182.00	0	4,919	0.00%
2024/01/08	1.1	183.05	0.2	183.50	183.50	0.9	4,950	0.02%
2024/01/05	2.3	184.34	3	185.00	184.50	-0.7	4,950	-0.01%
2024/01/04	10.8	184.53	1	187.00	183.00	9.8	4,935	0.20%
2024/01/03	0.1	193.43	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0	0.00	2	193.75	193.50	-2	4,860	-0.04%
2023/12/29	1.1	193.06	2	194.50	194.50	-0.9	4,868	-0.02%
2023/12/28	3	192.33	0	0.00	192.50	3	4,892	0.06%
2023/12/27	4	198.38	16.1	199.11	196.50	-12.1	4,874	-0.25%
2023/12/26	22	195.70	1	196.00	197.00	21	4,828	0.44%
2023/12/25	3.2	193.53	1	193.00	192.50	2.2	4,823	0.05%
2023/12/22	0	193.50	0.1	194.00	194.50	-0.1	4,819	0.00%
2023/12/21	2	190.50	0.1	191.00	192.50	1.9	4,830	0.04%
2023/12/20	2	192.25	1	194.00	191.50	1	4,828	0.02%
2023/12/19	0.1	191.50	1	191.50	191.50	-0.9	4,825	-0.02%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	2	196.25	4	195.38	196.50	-2	4,818	-0.04%
2023/12/14	1	195.00	27	194.54	193.00	-26	4,797	-0.54%
2023/12/13	4.1	192.49	8.2	195.00	191.00	-4	4,784	-0.08%
2023/12/12	5.3	192.93	14	194.71	194.50	-8.7	4,793	-0.18%
2023/12/11	3	192.17	10	192.75	191.00	-7	4,781	-0.15%
2023/12/08	3	193.33	1.3	193.10	193.50	1.8	4,776	0.04%
2023/12/07	5	195.90	2	195.25	193.50	3	4,768	0.06%
2023/12/06	8.3	195.29	2.4	196.49	195.50	6	4,769	0.12%
2023/12/05	12.4	201.95	4	201.00	198.00	8.4	4,730	0.18%
2023/12/04	7.5	205.62	38.1	207.50	205.00	-30.7	4,664	-0.66%
2023/12/01	10.2	206.31	15	207.13	205.00	-4.9	4,661	-0.10%
2023/11/30	2.2	206.75	1	206.00	205.00	1.2	4,703	0.03%
2023/11/29	0.2	207.06	1	207.50	208.00	-0.8	4,676	-0.02%
2023/11/28	1	205.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	8.2	208.19	24	208.60	204.00	-15.8	4,723	-0.33%
2023/11/24	1.5	204.40	2	205.00	205.00	-0.5	4,718	-0.01%
2023/11/22	5.1	207.52	9	208.06	204.50	-3.9	4,667	-0.08%
2023/11/21	1	207.88	2.2	204.68	205.50	-1.2	4,608	-0.03%
2023/11/20	1.4	206.65	2	207.00	206.00	-0.6	4,561	-0.01%
2023/11/17	26.2	207.19	17.3	206.28	206.50	8.9	4,525	0.20%
2023/11/16	15.1	215.19	17.1	213.76	211.50	-2	4,449	-0.05%
2023/11/15	18.8	214.11	7	215.43	214.00	11.8	4,358	0.27%
2023/11/14	17	214.67	23.5	211.86	211.50	-6.5	4,298	-0.15%
2023/11/13	89.8	220.96	8.1	219.38	218.00	81.8	4,157	1.97%
2023/11/10	98	242.52	57.3	231.44	220.50	40.7	3,987	1.02%
2023/11/09	22.1	230.23	20.3	229.49	230.50	1.8	3,300	0.05%
2023/11/08	23.1	223.17	24.3	225.13	226.50	-1.2	3,149	-0.04%
2023/11/07	1	214.00	16.6	215.37	217.50	-15.6	2,710	-0.58%
2023/11/06	6	192.25	9	195.33	198.00	-3	2,615	-0.11%
2023/11/03	2	193.00	14	193.00	193.00	-12	2,610	-0.46%
2023/11/02	18.3	192.16	0	0.00	192.00	18.3	2,602	0.70%
2023/11/01	0	0.00	1	196.50	195.50	-1	2,578	-0.04%
2023/10/31	5.1	197.52	3.3	195.85	196.00	1.8	2,560	0.07%
2023/10/30	4.4	198.07	32.2	197.52	198.00	-27.8	2,538	-1.09%
2023/10/27	43.8	201.37	18.2	200.35	203.50	25.6	2,469	1.04%
2023/10/26	5.2	195.84	35	196.69	197.00	-29.8	2,330	-1.28%
2023/10/25	3.2	195.71	8	195.25	194.50	-4.8	2,262	-0.21%
2023/10/24	5	190.69	9	189.28	189.50	-4	2,193	-0.18%
2023/10/23	5	189.30	14.1	190.50	189.00	-9.1	2,128	-0.43%
2023/10/20	41	189.59	7	185.00	183.50	34	2,068	1.64%
2023/10/19	5.2	189.60	37.2	188.13	190.50	-32	1,999	-1.60%
2023/10/18	0	176.00	0.1	180.50	175.00	-0.1	1,914	-0.01%
2023/10/17	0.6	179.84	2	178.50	180.00	-1.4	1,942	-0.07%
2023/10/16	1	182.00	1.3	178.85	181.50	-0.3	1,970	-0.02%
2023/10/13	1	178.00	1	173.00	173.50	0	1,970	0.00%
2023/10/12	2	175.50	2	176.00	176.00	0	2,041	0.00%
2023/10/11	3	174.83	3	176.50	176.50	0	2,082	0.00%
2023/10/06	3.1	177.30	0	0.00	176.50	3.1	2,150	0.15%
2023/10/05	3	169.86	2.2	171.49	174.00	0.9	2,162	0.04%
2023/10/04	3.2	168.10	4	168.50	168.50	-0.8	2,161	-0.04%
2023/10/03	0.3	173.31	0	0.00	172.00	0.3	2,159	0.01%
2023/10/02	3.7	175.81	2	175.25	176.50	1.7	2,162	0.08%
2023/09/28	2	173.03	4	176.00	174.50	-2	2,192	-0.09%
2023/09/27	2.2	174.23	0	0.00	177.00	2.2	2,192	0.10%
2023/09/26	2.4	176.01	0	0.00	173.50	2.4	2,207	0.11%
2023/09/25	0.3	181.00	1	180.50	178.50	-0.8	2,234	-0.03%
2023/09/22	2	175.03	0	0.00	176.50	2	2,249	0.09%
2023/09/21	2.1	178.21	0	0.00	176.50	2.1	2,291	0.09%
2023/09/20	2	179.51	0	0.00	179.50	2	2,317	0.09%
2023/09/19	4.1	182.33	0.2	183.00	181.00	3.9	2,392	0.16%
2023/09/18	1	187.00	1	186.00	185.00	0	2,399	0.00%
2023/09/15	1	187.50	0	0.00	186.00	1	2,417	0.04%
2023/09/14	0	0.00	2.6	182.19	183.00	-2.6	2,393	-0.11%
2023/09/13	1.8	178.95	3	179.00	180.00	-1.2	2,413	-0.05%
2023/09/11	1	178.50	0.1	180.00	179.00	0.9	2,517	0.04%
2023/09/08	2.1	176.46	0	0.00	179.00	2.1	2,525	0.08%
2023/09/07	1	177.52	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1.1	181.63	5.2	180.36	179.00	-4.1	2,527	-0.16%
2023/09/05	9.3	186.54	9	190.33	181.50	0.3	2,517	0.01%
2023/09/04	3	193.83	1.3	194.00	195.00	1.7	2,459	0.07%
2023/09/01	1	195.50	4	196.13	195.00	-3	2,466	-0.12%
2023/08/31	8	200.25	3.3	200.42	198.50	4.7	2,460	0.19%
2023/08/30	1.7	195.85	3	193.50	198.00	-1.3	2,432	-0.06%
2023/08/29	0.7	186.42	0	0.00	188.00	0.7	2,446	0.03%
2023/08/25	1	181.50	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0	181.00	1	182.00	181.00	-1	2,472	-0.04%
2023/08/23	1	183.00	0	0.00	182.00	1	2,485	0.04%
2023/08/22	4	186.38	2	184.75	183.50	2	2,514	0.08%
2023/08/21	1	185.00	1	187.00	188.50	0	2,508	0.00%
2023/08/18	1	187.50	3	184.00	184.00	-2	2,517	-0.08%
2023/08/17	1	185.50	0	0.00	186.50	1	2,536	0.04%
2023/08/16	4.4	182.23	4.2	185.22	186.50	0.2	2,565	0.01%
2023/08/15	2	176.50	3	179.83	181.00	-1	2,577	-0.04%
2023/08/14	4.3	181.04	9	173.06	175.50	-4.7	2,569	-0.18%
2023/08/11	2	182.75	5	185.00	184.50	-3	2,529	-0.12%
2023/08/10	5	185.30	7	183.86	183.50	-2	2,549	-0.08%
2023/08/09	6	183.83	2.1	184.05	184.00	3.9	2,603	0.15%
2023/08/08	7	187.21	4.2	185.62	184.00	2.8	2,733	0.10%
2023/08/07	1.1	188.55	0.1	190.00	188.00	1	2,748	0.04%
2023/08/04	1.9	188.99	0	0.00	192.00	1.9	2,751	0.07%
2023/08/02	2.8	191.98	1	190.50	189.00	1.8	2,769	0.07%
2023/08/01	1	194.00	4	195.00	194.50	-3	2,774	-0.11%
2023/07/31	4.4	197.05	4.2	195.88	194.00	0.2	2,788	0.01%
2023/07/28	4.2	197.41	2	196.50	198.50	2.2	2,811	0.08%
2023/07/27	0.1	201.00	1	202.00	200.00	-0.9	2,815	-0.03%
2023/07/26	2	203.00	1	202.00	200.50	1	2,866	0.03%
2023/07/25	4	204.88	3	206.33	206.50	1	2,920	0.03%
2023/07/24	1.1	205.57	1	203.00	203.50	0.1	2,952	0.00%
2023/07/21	6	212.08	5	205.10	205.00	1	3,004	0.03%
2023/07/20	4	208.00	5.2	210.25	211.00	-1.2	3,059	-0.04%
2023/07/19	3.3	209.23	6	209.33	208.00	-2.8	3,080	-0.09%
2023/07/18	3.1	204.82	8.5	205.82	202.50	-5.4	3,198	-0.17%
2023/07/17	6	210.67	6	210.08	210.00	0	3,305	0.00%
2023/07/14	9.6	196.51	4.1	197.26	198.00	5.5	3,325	0.17%
2023/07/13	3.4	196.19	2	196.75	192.50	1.4	3,351	0.04%
2023/07/12	2	203.25	1	203.00	202.00	1	3,306	0.03%
2023/07/11	1.2	205.92	2	206.50	205.50	-0.8	3,376	-0.02%
2023/07/10	0	0.00	1	208.50	208.00	-1	3,550	-0.03%
2023/07/07	2	206.00	1	205.50	205.00	1	3,550	0.03%
2023/07/06	4.2	207.95	1	206.50	206.00	3.2	3,553	0.09%
2023/07/05	3.2	210.77	1	211.50	209.00	2.2	3,565	0.06%
2023/07/04	6	211.42	5	211.20	210.00	1	3,591	0.03%
2023/07/03	2.3	211.35	6	211.50	212.00	-3.7	3,680	-0.10%
2023/06/30	2.8	220.39	7	219.57	216.00	-4.2	3,717	-0.11%
2023/06/29	3.1	222.13	1	224.50	220.00	2.1	3,780	0.06%
2023/06/28	5.1	218.10	2	218.00	219.50	3.1	3,832	0.08%
2023/06/27	5.1	221.48	11	220.50	220.00	-5.9	3,894	-0.15%
2023/06/26	3.1	207.55	2	210.25	209.50	1.1	3,882	0.03%
2023/06/21	1.6	210.83	5	210.50	210.00	-3.4	3,958	-0.09%
2023/06/20	0.3	216.97	0	0.00	215.50	0.3	4,064	0.01%
2023/06/19	10	217.75	12	218.83	216.00	-2	4,100	-0.05%
2023/06/16	5	215.50	9	215.33	216.00	-4	4,113	-0.10%
2023/06/15	15.4	229.56	12	233.50	230.50	3.4	4,089	0.08%
2023/06/14	19	242.76	1	243.00	236.50	18	4,092	0.44%
2023/06/13	4.3	240.79	0	0.00	240.00	4.3	4,160	0.10%
2023/06/12	3	240.00	5	238.40	241.00	-2	4,192	-0.05%
2023/06/09	0	0.00	2	239.50	239.00	-2	4,250	-0.05%
2023/06/08	3	238.67	2.1	236.02	233.50	0.9	4,314	0.02%
2023/06/07	0	0.00	2.3	241.06	240.00	-2.3	4,362	-0.05%
2023/06/06	3	238.50	3	239.50	239.50	0	4,371	0.00%
2023/06/05	4	239.25	5	239.30	236.00	-1	4,402	-0.02%
2023/06/02	5.3	239.71	5	239.80	239.50	0.3	4,415	0.01%
2023/06/01	4.2	229.93	5	228.40	228.00	-0.8	4,446	-0.02%
2023/05/31	1	227.50	5	229.00	230.50	-4	4,504	-0.09%
2023/05/30	1.5	223.42	0	0.00	223.00	1.5	4,564	0.03%
2023/05/29	2.5	222.15	17.6	223.72	224.50	-15.1	4,590	-0.33%
2023/05/26	1	220.50	2	219.50	220.50	-1	4,667	-0.02%
2023/05/25	3	226.00	1.4	225.64	225.00	1.6	4,705	0.03%
2023/05/24	2	227.50	0	0.00	228.50	2	4,820	0.04%
2023/05/23	0	0.00	3	230.50	232.00	-3	4,877	-0.06%
2023/05/22	2	229.25	24	226.83	228.50	-22	5,161	-0.43%
2023/05/19	3	224.17	2	221.52	223.50	1	5,168	0.02%
2023/05/18	5.1	228.39	0	0.00	227.00	5.1	5,181	0.10%
2023/05/17	2	230.98	6.1	229.76	229.00	-4.1	5,214	-0.08%
2023/05/16	0.1	226.50	5	224.70	226.00	-4.9	5,274	-0.09%
2023/05/15	4.4	221.26	5	223.10	221.00	-0.6	5,360	-0.01%
2023/05/12	17.3	226.22	6	225.00	224.00	11.3	5,465	0.21%
2023/05/11	3	237.83	0	0.00	237.00	3	5,589	0.05%
2023/05/10	2.3	240.78	0	0.00	242.50	2.3	5,879	0.04%
2023/05/09	3	239.17	2	242.25	239.50	1	6,013	0.02%
2023/05/08	7.2	240.65	1	247.00	239.50	6.2	6,142	0.10%
2023/05/05	10	247.25	2	247.75	245.00	8	6,236	0.13%
2023/05/04	4.3	247.08	9	247.33	247.00	-4.8	6,290	-0.08%
2023/05/03	3	247.50	2	246.00	245.50	1	6,438	0.02%
2023/05/02	5.3	246.86	4	249.63	248.50	1.3	6,613	0.02%
2023/04/28	2.3	244.89	2	242.00	241.00	0.3	6,638	0.00%
2023/04/27	2	240.25	1	238.50	238.00	1	6,675	0.01%
2023/04/26	6	239.24	2	237.75	239.50	4	6,749	0.06%
2023/04/25	14.4	245.79	6	242.08	242.00	8.4	6,763	0.12%
2023/04/24	5.2	251.13	2	252.00	251.00	3.2	6,839	0.05%
2023/04/21	22.4	259.83	5.1	257.85	253.00	17.3	6,882	0.25%
2023/04/20	10.1	276.27	5.1	276.50	270.50	5	6,820	0.07%
2023/04/19	8.1	279.02	4.1	282.25	281.00	4.1	6,745	0.06%
2023/04/18	6	278.17	6	279.17	278.50	0	6,702	0.00%
2023/04/17	2	273.51	8	275.31	275.00	-6	6,722	-0.09%
2023/04/14	3	275.17	1	273.00	274.50	2	6,774	0.03%
2023/04/13	5	280.00	10.3	280.15	279.00	-5.3	6,768	-0.08%
2023/04/12	3	270.00	13.2	269.65	270.00	-10.1	6,699	-0.15%
2023/04/11	1	268.00	0.1	268.00	267.00	0.9	6,935	0.01%
2023/04/10	5.1	270.20	4	268.00	267.50	1.1	7,068	0.02%
2023/04/07	2	271.50	8	272.06	272.50	-6	7,142	-0.08%
2023/04/06	1	274.50	9.2	272.87	271.50	-8.2	7,293	-0.11%
2023/03/31	6.2	270.79	0	0.00	267.00	6.2	7,420	0.08%
2023/03/30	4	269.13	0	0.00	270.50	4	7,521	0.05%
2023/03/29	4.1	269.85	3	268.83	270.50	1.1	7,523	0.01%
2023/03/28	2.1	263.69	2	269.50	261.50	0.1	7,530	0.00%
2023/03/27	5	268.80	3	270.00	269.00	2	7,510	0.03%
2023/03/24	0	265.00	1.1	265.64	269.00	-1.1	7,561	-0.01%
2023/03/23	8.1	263.78	6	262.92	261.50	2.1	7,602	0.03%
2023/03/22	1	260.00	0.1	258.50	260.50	0.9	7,652	0.01%
2023/03/21	2	255.00	4	255.63	254.50	-2	7,735	-0.03%
2023/03/20	1	252.00	3	254.83	254.50	-2	7,799	-0.03%
2023/03/17	7	251.79	3	254.17	254.00	4	7,964	0.05%
2023/03/16	3.1	256.42	1	251.50	250.50	2.1	8,051	0.03%
2023/03/15	4	258.63	18	258.94	260.00	-14	8,245	-0.17%
2023/03/14	7.3	258.30	14	260.89	253.50	-6.7	8,611	-0.08%
2023/03/13	11.1	251.21	11	255.45	256.50	0.1	8,663	0.00%
2023/03/10	21	260.81	22.2	258.05	258.50	-1.2	8,801	-0.01%
2023/03/09	1.1	264.05	2	264.75	264.00	-0.9	8,933	-0.01%
2023/03/08	2.2	266.50	1	265.00	264.00	1.2	9,027	0.01%
2023/03/07	3.1	268.20	1	266.50	267.00	2.1	9,226	0.02%
2023/03/06	4.1	263.89	41	265.27	269.50	-36.9	9,523	-0.39%
2023/03/03	4.1	269.94	3	266.34	267.00	1.1	9,807	0.01%
2023/03/02	2.1	268.02	3	268.67	270.50	-0.9	10,128	-0.01%
2023/03/01	2.3	262.76	1	261.03	261.00	1.3	10,406	0.01%
2023/02/24	5.6	263.28	4	261.50	262.00	1.6	10,537	0.01%
2023/02/23	4	265.50	5	267.00	266.50	-1	10,644	-0.01%
2023/02/22	19.4	267.94	4	268.75	266.00	15.4	10,847	0.14%
2023/02/21	3	278.17	1	280.00	276.00	2	10,908	0.02%
2023/02/20	44	286.36	23.1	289.48	280.00	20.9	10,971	0.19%
2023/02/17	14	276.46	12	277.67	275.50	2	10,752	0.02%
2023/02/16	3	272.50	9	273.29	276.00	-6	10,823	-0.06%
2023/02/15	5	272.80	4	272.38	271.50	1	11,086	0.01%
2023/02/14	8.2	274.74	10	274.01	271.00	-1.9	11,150	-0.02%
2023/02/13	18	285.17	4	285.75	278.00	14	11,115	0.13%
2023/02/10	11.4	287.44	22	287.88	290.00	-10.6	11,131	-0.10%
2023/02/09	21	289.69	14.5	286.85	284.00	6.5	11,049	0.06%
2023/02/08	21.7	288.02	24.5	287.66	288.00	-2.8	10,875	-0.03%
2023/02/07	4	269.63	7	270.71	273.00	-3	10,684	-0.03%
2023/02/06	23	268.54	18	269.50	265.00	5	10,695	0.05%
2023/02/03	13.1	263.93	3	267.17	263.00	10.1	10,683	0.09%
2023/02/02	0	0.00	1.2	267.08	264.50	-1.2	10,651	-0.01%
2023/02/01	6.4	264.81	5	267.50	260.50	1.4	10,761	0.01%
2023/01/31	14	261.34	19.2	260.66	269.00	-5.2	10,777	-0.05%
2023/01/30	10	248.75	3	247.70	250.50	7	10,740	0.07%
2023/01/17	8.5	243.39	8.3	243.80	244.50	0.2	10,783	0.00%
2023/01/16	4	237.75	8	237.56	241.00	-4	10,750	-0.04%
2023/01/13	5	230.20	12	228.63	232.00	-7	10,720	-0.07%
2023/01/12	17.7	230.16	7.1	228.01	226.50	10.6	10,813	0.10%
2023/01/11	7.1	239.61	6	239.25	237.00	1.1	10,723	0.01%
2023/01/10	17.1	239.85	4	239.75	238.00	13.1	10,760	0.12%
2023/01/09	3	245.33	9	245.72	245.00	-6	10,832	-0.06%
2023/01/06	6	241.00	8	241.81	241.50	-2	10,935	-0.02%
2023/01/05	7	243.93	8	242.13	240.00	-1	11,118	-0.01%
2023/01/04	14	245.24	14	244.54	240.00	0	11,199	0.00%
2023/01/03	6.2	244.35	3	244.00	244.50	3.2	11,324	0.03%
2022/12/30	13	246.73	11	247.32	245.50	2	11,476	0.02%
2022/12/29	30.5	246.05	25	247.02	243.00	5.5	11,646	0.05%
2022/12/28	8	263.13	10	263.95	257.00	-2	11,562	-0.02%
2022/12/27	11	255.36	10.6	259.71	264.50	0.4	11,544	0.00%
2022/12/26	17	262.06	10	261.91	258.00	7	11,625	0.06%
2022/12/23	10	260.75	30	260.23	259.50	-20	11,716	-0.17%
2022/12/22	10	254.65	16	257.56	262.50	-6	11,692	-0.05%
2022/12/21	6.1	241.08	10	240.95	239.00	-3.9	11,701	-0.03%
2022/12/20	12.1	241.94	11	240.14	236.50	1.1	11,919	0.01%
2022/12/19	6.1	244.71	3	242.83	241.50	3.1	12,043	0.03%
2022/12/16	13	248.34	33	245.50	243.00	-20	12,263	-0.16%
2022/12/15	10.3	253.16	32	249.44	247.00	-21.7	12,360	-0.18%
2022/12/14	13	254.12	11	254.18	259.00	2	12,351	0.02%
2022/12/13	7	260.29	7	258.79	253.50	0	12,268	0.00%
2022/12/12	2	256.75	1	258.50	257.00	1	12,371	0.01%
2022/12/09	20.1	264.39	21	261.52	260.00	-0.9	12,416	-0.01%
2022/12/08	18.1	270.18	9	268.17	267.00	9.1	12,636	0.07%
2022/12/07	64.2	276.48	37	274.18	275.00	27.2	12,518	0.22%
2022/12/06	39.6	292.17	20.1	294.54	279.00	19.5	12,241	0.16%
2022/12/05	7	294.50	11	296.41	297.00	-4	11,852	-0.03%
2022/12/02	28.2	296.97	24	297.42	294.50	4.2	11,746	0.04%
2022/12/01	35	293.07	21	292.50	291.50	14	11,544	0.12%
2022/11/30	6.4	287.83	8.2	288.54	286.00	-1.8	11,421	-0.02%
2022/11/29	86.5	293.14	77	287.92	287.00	9.5	11,327	0.08%
2022/11/28	29.1	291.64	35.4	293.83	295.00	-6.2	11,112	-0.06%
2022/11/25	57.8	292.75	79	293.04	281.00	-21.2	10,804	-0.20%
2022/11/24	62.3	287.91	22.1	288.93	290.00	40.2	10,449	0.38%
2022/11/23	10	278.39	27.1	281.98	289.50	-17.1	10,134	-0.17%
2022/11/22	5.2	272.15	6	267.50	263.50	-0.8	9,856	-0.01%
2022/11/21	13	276.54	10	275.00	272.00	3	9,850	0.03%
2022/11/18	23.1	268.57	26.1	269.00	275.00	-3	10,149	-0.03%
2022/11/17	23	262.11	10.1	259.86	259.00	12.9	10,200	0.13%
2022/11/16	15	253.84	21.1	254.74	256.50	-6	10,018	-0.06%
2022/11/15	10	249.95	7	252.14	249.50	3	9,875	0.03%
2022/11/14	15.1	251.58	5	249.00	250.00	10.1	9,882	0.10%
2022/11/11	22.1	253.83	57.4	254.28	252.50	-35.3	9,777	-0.36%
2022/11/10	11	247.82	8.1	248.21	243.00	2.9	9,480	0.03%
2022/11/09	6.1	244.24	3	246.00	243.50	3.1	9,408	0.03%
2022/11/08	21.3	251.31	25	252.56	243.00	-3.7	9,350	-0.04%
2022/11/07	12	247.46	10	247.85	246.00	2	9,252	0.02%
2022/11/04	9	247.39	11	247.60	247.50	-2	9,160	-0.02%
2022/11/03	12.3	244.20	12.1	244.38	246.00	0.2	9,077	0.00%
2022/11/02	31	241.85	25	242.86	242.00	6	8,948	0.07%
2022/11/01	13	239.92	8.1	239.49	239.50	4.9	8,813	0.06%
2022/10/31	6	230.67	15	228.73	228.00	-9	8,684	-0.10%
2022/10/28	8.2	228.75	7	227.50	223.50	1.2	8,605	0.01%
2022/10/27	12	225.58	10	223.50	232.00	2	8,456	0.02%
2022/10/26	5	208.20	5.5	207.41	211.00	-0.5	8,310	-0.01%
2022/10/25	7.2	212.57	3	213.00	210.50	4.2	8,172	0.05%
2022/10/24	3	218.33	4	220.63	216.00	-1	8,071	-0.01%
2022/10/21	1.4	216.48	1	223.00	215.00	0.4	8,033	0.00%
2022/10/20	8.2	221.91	5	224.60	227.50	3.2	7,981	0.04%
2022/10/19	11.1	236.51	3.1	236.10	231.50	8	7,930	0.10%
2022/10/18	8	242.00	10	240.75	235.00	-2	8,021	-0.02%
2022/10/17	11.2	233.16	7	234.64	239.00	4.2	7,948	0.05%
2022/10/14	6.1	244.77	6	245.58	243.50	0.1	7,828	0.00%
2022/10/13	16.4	241.75	26	237.15	234.50	-9.6	7,680	-0.12%
2022/10/12	18.1	249.43	19	251.00	252.00	-0.9	7,490	-0.01%
2022/10/11	17	254.03	49	252.77	244.50	-32	7,338	-0.44%
2022/10/07	23	262.91	15	260.53	257.00	8	7,142	0.11%
2022/10/06	29	257.81	25	256.50	259.50	4	6,921	0.06%
2022/10/05	34	244.28	10.4	242.87	245.50	23.7	6,664	0.35%
2022/10/04	6	240.08	7	240.29	240.00	-1	6,523	-0.02%
2022/10/03	17	244.73	12	237.29	233.50	5	6,429	0.08%
2022/09/30	18	243.25	29	244.21	252.50	-11	6,262	-0.18%
2022/09/29	19	244.37	35.1	244.83	248.50	-16.1	6,058	-0.27%
2022/09/28	9.1	233.80	9	231.28	226.00	0.1	6,101	0.00%
2022/09/27	28.2	236.84	22.1	233.46	242.50	6.1	5,982	0.10%
2022/09/26	32.5	256.87	15	250.53	245.50	17.5	5,789	0.30%
2022/09/23	17	263.97	42	266.56	267.00	-25	5,652	-0.44%
2022/09/22	13	254.96	12.6	255.11	259.50	0.4	5,536	0.01%
2022/09/21	6	258.83	13	255.62	256.00	-7	5,413	-0.13%
2022/09/20	6.1	259.79	6.2	260.08	260.00	-0.1	5,457	0.00%
2022/09/19	9.4	264.17	20	256.25	260.50	-10.6	5,550	-0.19%
2022/09/16	12.2	272.16	9	275.44	271.50	3.2	5,538	0.06%
2022/09/15	56.2	288.74	25.1	290.24	272.50	31.1	5,476	0.57%
2022/09/14	5	289.10	3	292.00	293.50	2	5,213	0.04%
2022/09/13	2	284.50	5	285.60	285.00	-3	5,377	-0.06%
2022/09/12	1	279.00	1	283.50	291.50	0	5,613	0.00%
2022/09/08	2	282.25	0	284.50	284.50	2	5,739	0.03%
2022/09/07	6	272.18	4.1	266.07	278.00	1.9	5,901	0.03%
2022/09/06	5	264.30	14.3	262.91	268.50	-9.3	6,023	-0.15%
2022/09/05	2	288.50	2	291.25	277.50	0	5,984	0.00%
2022/09/01	0	0.00	3	301.83	298.00	-3	6,041	-0.05%
2022/08/31	0.1	295.00	3	300.33	296.00	-2.9	6,113	-0.05%
2022/08/30	7.1	280.39	9	280.33	283.50	-1.9	6,091	-0.03%
2022/08/29	8	283.75	6.3	282.68	284.00	1.7	6,049	0.03%
2022/08/26	12.1	269.00	6.3	282.35	284.00	5.8	6,011	0.10%
2022/08/25	32.1	251.14	57.1	253.78	260.00	-25	5,879	-0.42%
2022/08/24	66.1	240.15	27.3	238.42	242.50	38.8	5,411	0.72%
2022/08/23	0	0.00	2.1	220.50	220.50	-2.1	5,474	-0.04%
2022/08/22	0	0.00	2.1	200.50	200.50	-2.1	5,514	-0.04%
2022/08/19	13	178.73	26	181.56	182.50	-13	5,540	-0.23%
2022/08/18	20	172.53	16	172.34	172.50	4	5,483	0.07%
2022/08/17	1	171.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	11	174.41	10	172.00	172.00	1	5,474	0.02%
2022/08/15	0	171.00	0	173.50	173.50	0	5,445	0.00%
2022/08/12	4	172.00	0	0.00	171.00	4	5,465	0.07%
2022/08/11	0.1	170.00	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	4	169.88	4	171.38	169.00	0	5,476	0.00%
2022/08/08	1	169.00	10	170.25	171.00	-9	5,499	-0.16%
2022/08/05	10	172.00	17	174.53	175.50	-7	5,508	-0.13%
2022/08/04	2	169.00	6	169.58	170.50	-4	5,515	-0.07%
2022/08/03	12.1	173.45	30	170.37	171.00	-18	5,501	-0.33%
2022/08/02	7.1	174.79	5	174.50	174.50	2.1	5,476	0.04%
2022/08/01	1	185.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0.1	189.00	5	191.50	188.50	-5	5,399	-0.09%
2022/07/28	5	191.00	6	189.58	189.00	-1	5,378	-0.02%
2022/07/27	5	183.80	4	185.00	186.00	1	5,356	0.02%
2022/07/26	15	192.23	19	187.53	186.00	-4	5,374	-0.07%
2022/07/25	29	193.14	11	194.18	191.50	18	5,264	0.34%
2022/07/22	5	183.51	6.1	186.00	186.00	-1	5,086	-0.02%
2022/07/21	9	178.44	11	181.18	183.00	-2	5,044	-0.04%
2022/07/20	2	174.75	3	176.00	175.00	-1	5,017	-0.02%
2022/07/19	0	0.00	1	174.51	172.50	-1	5,040	-0.02%
2022/07/18	5	169.50	6	170.42	170.50	-1	5,130	-0.02%
2022/07/15	14	168.89	12	167.00	167.00	2	5,191	0.04%
2022/07/14	11.2	166.75	12	169.38	169.50	-0.8	5,183	-0.02%
2022/07/13	11	169.00	12.3	168.17	168.00	-1.3	5,179	-0.03%
2022/07/12	14	169.82	12	165.50	165.50	2	5,165	0.04%
2022/07/11	14.1	167.80	8	169.13	170.00	6.1	5,144	0.12%
2022/07/08	9.1	169.17	6	168.00	168.00	3.1	5,123	0.06%
2022/07/07	18.1	166.31	14	167.61	168.50	4.1	5,106	0.08%
2022/07/06	27.6	175.69	9	175.61	167.00	18.6	5,043	0.37%
2022/07/05	6	171.75	10.2	171.05	174.00	-4.2	4,805	-0.09%
2022/07/04	27.2	159.16	7	160.14	158.50	20.2	4,743	0.43%
2022/07/01	9.1	172.10	3	173.00	169.00	6.1	4,661	0.13%
2022/06/30	21.2	185.05	16	180.22	175.50	5.2	4,584	0.11%
2022/06/29	13	192.31	12	192.33	194.00	1	4,421	0.02%
2022/06/28	13.4	193.56	20	197.03	188.50	-6.6	4,393	-0.15%
2022/06/27	10	201.95	20	203.70	203.00	-10	4,263	-0.23%
2022/06/24	18	203.64	22.5	206.89	210.00	-4.5	4,158	-0.11%
2022/06/23	11	199.55	8	198.94	197.00	3	3,977	0.08%
2022/06/22	11	199.41	13	199.04	197.00	-2	3,908	-0.05%
2022/06/21	13	196.69	12.3	199.16	200.00	0.7	3,759	0.02%
2022/06/20	29	197.48	18	195.75	189.50	11	3,582	0.31%
2022/06/17	13	190.15	13	192.00	194.00	0	3,349	0.00%
2022/06/16	18	190.20	16.1	192.34	192.00	1.9	3,257	0.06%
2022/06/15	8	183.13	12	183.17	180.50	-4	3,170	-0.13%
2022/06/14	9	168.72	6	170.50	172.00	3	3,083	0.10%
2022/06/13	2	174.25	1	172.50	172.00	1	3,072	0.03%
2022/06/10	4	182.99	1	181.50	180.50	3	3,038	0.10%
2022/06/09	8	179.56	6	179.67	181.00	2	3,000	0.07%
2022/06/08	2	172.75	1	171.50	171.50	1	2,908	0.04%
2022/06/07	6.1	172.29	4	171.88	171.50	2.1	2,923	0.07%
2022/06/06	6.3	178.40	3	176.50	175.00	3.3	2,920	0.11%
2022/06/02	2.1	184.19	2	181.50	181.00	0.1	2,907	0.00%
2022/06/01	2.2	186.30	0	0.00	183.50	2.2	2,916	0.08%
2022/05/31	13	185.24	1.4	187.11	189.50	11.7	2,896	0.40%
2022/05/30	6	181.75	2	182.75	184.00	4	2,518	0.16%
2022/05/27	3	183.00	1	184.00	184.00	2	2,481	0.08%
2022/05/26	6	182.50	2.2	181.64	181.00	3.8	2,461	0.15%
2022/05/25	1.3	176.23	0	0.00	177.50	1.3	2,439	0.05%
2022/05/24	5.2	179.44	3	177.00	176.50	2.2	2,455	0.09%
2022/05/23	3.5	180.86	1	181.00	180.00	2.5	2,449	0.10%
2022/05/20	2.2	177.59	1.7	178.97	180.50	0.5	2,465	0.02%
2022/05/19	11.2	177.53	5	178.60	177.50	6.2	2,435	0.26%
2022/05/18	2	182.23	2	182.75	181.50	0	2,433	0.00%
2022/05/17	1.2	181.96	2	182.25	180.00	-0.8	2,431	-0.03%
2022/05/16	3.3	187.26	1	184.50	184.50	2.3	2,447	0.10%
2022/05/13	2.3	189.37	0	0.00	185.00	2.3	2,439	0.10%
2022/05/12	2	190.25	8	188.06	187.00	-6	2,418	-0.25%
2022/05/11	2.4	187.42	1	187.00	187.00	1.4	2,398	0.06%
2022/05/10	3.1	186.11	3	185.33	186.00	0.1	2,394	0.01%
2022/05/09	1	194.00	1	190.50	190.00	0	2,385	0.00%
2022/05/06	1.4	195.70	1	195.50	195.50	0.4	2,409	0.02%
2022/05/05	1.4	200.66	3	200.33	199.00	-1.6	2,415	-0.07%
2022/05/04	1	203.88	1	205.50	201.50	0	2,433	0.00%
2022/05/03	6	206.58	13	207.50	200.50	-7	2,428	-0.29%
2022/04/28	1	195.50	0	0.00	196.00	1	2,374	0.04%
2022/04/27	3.4	192.96	0	0.00	196.00	3.4	2,378	0.14%
2022/04/26	1	196.00	4	196.88	196.50	-3	2,361	-0.13%
2022/04/25	2	206.50	2	199.75	199.00	0	2,342	0.00%
2022/04/22	19	216.18	30	214.58	207.50	-11	2,314	-0.48%
2022/04/21	19	210.66	18	211.50	216.50	1	2,211	0.05%
2022/04/20	1	196.50	0	0.00	197.00	1	2,144	0.05%
2022/04/15	2	199.75	1	199.00	198.50	1	2,158	0.05%
2022/04/14	4	203.63	0	0.00	200.50	4	2,180	0.18%
2022/04/13	0	0.00	0	201.00	201.00	0	2,187	0.00%
2022/04/12	2	201.50	1	200.00	200.50	1	2,175	0.05%
2022/04/08	2	208.00	0	0.00	207.00	2	2,173	0.09%
2022/04/07	0	0.00	0.1	206.50	208.50	-0.1	2,188	0.00%
2022/04/06	0.4	207.38	1	206.00	210.00	-0.6	2,174	-0.03%
2022/04/01	2.1	212.98	0	0.00	211.00	2.1	2,181	0.09%
2022/03/31	10.5	217.29	5	216.00	214.50	5.5	2,174	0.25%
2022/03/30	22	233.07	3.4	231.54	228.00	18.7	2,120	0.88%
2022/03/29	3	231.00	15.1	231.82	233.50	-12.1	2,090	-0.58%
2022/03/28	2	226.00	12	225.33	223.00	-10	2,013	-0.50%
2022/03/25	2	226.00	2.2	226.60	223.00	-0.2	2,011	-0.01%
2022/03/24	6.3	226.13	0	0.00	226.00	6.3	2,007	0.31%
2022/03/23	12	227.08	2	231.00	227.00	10	2,052	0.49%
2022/03/22	3	227.33	4	228.00	229.50	-1	2,050	-0.05%
2022/03/21	10	231.85	12	230.29	226.50	-2	2,063	-0.10%
2022/03/18	39.2	222.16	23	224.35	228.50	16.2	2,096	0.77%
2022/03/17	16.1	211.97	8	217.75	220.50	8.1	2,031	0.40%
2022/03/16	2.6	198.94	1	201.50	200.50	1.6	2,034	0.08%
2022/03/15	8.2	204.69	30	201.56	200.50	-21.9	2,025	-1.08%
2022/03/14	1	210.00	1	209.00	209.50	0	2,071	0.00%
2022/03/10	6	213.92	13	217.54	216.00	-7	2,128	-0.33%
2022/03/09	2	216.00	1	213.00	212.00	1	2,133	0.05%
2022/03/08	2.4	217.21	6.2	217.79	214.50	-3.9	2,144	-0.18%
2022/03/07	9	229.32	5	224.70	224.50	4	2,176	0.18%
2022/03/04	3.5	242.96	0	0.00	241.00	3.5	2,213	0.16%
2022/03/03	1.1	250.05	0	0.00	247.00	1.1	2,353	0.05%
2022/03/02	0.2	250.50	0	0.00	252.50	0.2	2,472	0.01%
2022/03/01	0	0.00	5	249.90	251.50	-5	2,671	-0.19%
2022/02/25	1	245.50	7	248.43	247.50	-6	2,822	-0.21%
2022/02/24	18.2	249.69	4	246.13	241.50	14.2	2,928	0.48%
2022/02/23	7.1	255.56	10	258.05	258.00	-2.9	2,994	-0.10%
2022/02/22	12.2	257.82	8	257.69	253.50	4.2	3,072	0.14%
2022/02/21	2.2	259.77	1	258.50	259.50	1.2	3,182	0.04%
2022/02/18	4.5	259.00	4.1	259.13	259.00	0.5	3,190	0.01%
2022/02/17	11	256.14	6	255.50	255.50	5	3,189	0.16%
2022/02/16	7	257.36	20.4	259.46	259.00	-13.4	3,164	-0.42%
2022/02/11	1.4	248.61	0	0.00	245.50	1.4	3,165	0.04%
2022/02/10	2	255.00	3	251.17	251.00	-1	3,173	-0.03%
2022/02/09	7	257.00	1	255.00	255.00	6	3,201	0.19%
2022/02/08	3	252.67	4	255.25	258.00	-1	3,217	-0.03%
2022/02/07	2.1	239.98	1.4	244.43	246.00	0.7	3,244	0.02%
2022/01/26	1	236.00	2	240.50	239.00	-1	3,366	-0.03%
2022/01/25	2	230.00	1	230.50	229.50	1	3,372	0.03%
2022/01/24	3	231.83	2	233.50	237.00	1	3,368	0.03%
2022/01/21	3	240.00	0	0.00	239.50	3	3,372	0.09%
2022/01/19	0	0.00	1	244.00	246.00	-1	3,432	-0.03%
2022/01/18	1	250.00	1	249.00	248.00	0	3,445	0.00%
2022/01/17	3.1	245.45	5	251.20	251.50	-1.9	3,479	-0.05%
2022/01/14	5.4	248.78	10	243.50	243.50	-4.6	3,475	-0.13%
2022/01/13	1	255.50	2	257.50	255.00	-1	3,491	-0.03%
2022/01/12	0.1	254.50	6	253.67	253.50	-5.9	3,535	-0.17%
2022/01/11	2.2	262.91	7	260.50	258.50	-4.8	3,684	-0.13%
2022/01/10	1	265.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	7.2	262.71	8	266.94	265.00	-0.8	4,036	-0.02%
2022/01/06	7.1	270.67	4	271.38	267.00	3.1	4,106	0.08%
2022/01/05	5.1	278.47	7	277.29	275.50	-1.9	4,098	-0.05%
2022/01/04	2	278.50	2	277.28	277.00	0	4,171	0.00%
2022/01/03	3	282.33	0	0.00	278.00	3	4,169	0.07%
2021/12/30	1	291.00	1	287.50	287.50	0	4,172	0.00%
2021/12/29	5	290.90	4	289.50	287.00	1	4,166	0.02%
2021/12/28	7	288.21	8	287.56	287.50	-1	4,165	-0.02%
2021/12/27	6.4	283.45	14	281.93	280.50	-7.6	4,155	-0.18%
2021/12/24	5	289.20	5	288.40	287.00	0	4,150	0.00%
2021/12/23	1	293.00	2	288.75	291.00	-1	4,139	-0.02%
2021/12/22	5.2	286.03	5	287.30	285.00	0.2	4,134	0.00%
2021/12/21	7	284.29	7	279.86	287.00	0	4,126	0.00%
2021/12/20	1.1	288.63	1	285.50	284.00	0.1	4,100	0.00%
2021/12/17	9	298.00	9	301.83	291.50	0	4,099	0.00%
2021/12/16	1.3	289.04	4	288.38	288.50	-2.7	4,111	-0.07%
2021/12/15	2	290.00	21	286.00	288.50	-19	4,132	-0.46%
2021/12/14	7	292.83	30	286.93	285.00	-23	4,111	-0.56%
2021/12/13	8	307.80	0	0.00	301.50	8	4,023	0.20%
2021/12/10	8	303.50	12	303.75	302.00	-4	4,003	-0.10%
2021/12/09	1.5	297.29	5	299.60	297.50	-3.5	3,954	-0.09%
2021/12/08	21	305.14	20.2	304.23	300.50	0.8	3,946	0.02%
2021/12/07	3	294.33	0	0.00	295.00	3	3,877	0.08%
2021/12/06	29	302.98	24	297.67	296.50	5	3,858	0.13%
2021/12/03	3	291.50	3.1	293.08	291.00	-0.1	3,806	0.00%
2021/12/02	7.2	290.85	4	291.25	289.50	3.2	3,796	0.08%
2021/12/01	35	291.11	9	292.06	289.00	26	3,773	0.69%
2021/11/30	4	282.63	6.4	288.07	297.50	-2.4	3,724	-0.06%
2021/11/29	46.5	284.86	40	281.28	275.50	6.5	3,654	0.18%
2021/11/26	20	308.75	45.1	308.38	306.00	-25.1	3,511	-0.72%
2021/11/25	55.1	311.99	15.1	311.25	298.00	40	3,390	1.18%
2021/11/24	26	317.87	39.1	309.62	326.50	-13.1	3,206	-0.41%
2021/11/23	26	305.92	21.1	306.26	297.00	4.9	3,159	0.16%
2021/11/22	21.1	297.67	18.2	299.91	299.50	2.9	3,066	0.10%
2021/11/19	44	281.38	44	278.50	283.00	0	2,965	0.00%
2021/11/18	20	276.45	25	274.71	282.50	-5	2,880	-0.18%
2021/11/17	32	256.89	2	256.50	257.00	30	2,743	1.09%
2021/11/16	0	0.00	1	254.50	252.00	-1	2,732	-0.04%
2021/11/15	0	0.00	1.6	257.45	256.00	-1.6	2,735	-0.06%
2021/11/12	2	252.50	6	255.58	256.50	-4	2,734	-0.15%
2021/11/11	3.1	248.45	21.4	248.88	245.50	-18.3	2,711	-0.67%
2021/11/10	23.5	251.31	0.1	252.50	250.00	23.4	2,702	0.87%
2021/11/09	2	252.75	8.5	248.09	254.00	-6.5	2,700	-0.24%
2021/11/08	3	248.67	2	247.00	244.50	1	2,702	0.04%
2021/11/05	8	244.06	1	242.50	241.00	7	2,675	0.26%
2021/11/04	13	246.58	15	246.50	243.00	-2	2,653	-0.08%
2021/11/03	61	253.51	29	251.60	250.00	32	2,616	1.22%
2021/11/02	2	275.00	4	271.25	277.50	-2	2,491	-0.08%
2021/11/01	1	260.00	1	261.00	262.00	0	2,498	0.00%
2021/10/29	3	265.33	2	268.00	262.00	1	2,496	0.04%
2021/10/28	4	259.38	9.5	266.27	269.50	-5.5	2,483	-0.22%
2021/10/27	5	251.80	1	245.42	245.00	4	2,437	0.16%
2021/10/26	0	0.00	1	264.50	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	1	264.00	266.00	-1	2,451	-0.04%
2021/10/22	2	250.00	8	250.25	254.50	-6	2,448	-0.25%
2021/10/21	13.1	253.24	4	249.75	255.00	9.1	2,459	0.37%
2021/10/20	0.1	249.00	13	247.73	255.00	-12.9	2,418	-0.54%
2021/10/19	25	235.40	22.1	233.97	239.00	2.9	2,374	0.12%
2021/10/18	11	222.19	25.1	230.21	233.00	-14.1	2,220	-0.63%
2021/10/15	14	204.93	28.2	206.33	214.50	-14.2	2,027	-0.70%
2021/10/14	8	192.63	13.5	194.26	197.00	-5.5	1,915	-0.29%
2021/10/13	2	178.25	3	179.33	179.50	-1	1,813	-0.06%
2021/10/12	2	173.75	4	179.63	180.50	-2	1,802	-0.11%
2021/10/07	1	169.00	4	166.88	167.50	-3	1,747	-0.17%
2021/10/06	3	170.17	4	167.00	166.00	-1	1,734	-0.06%
2021/10/05	5.1	172.22	17	172.29	172.00	-12	1,741	-0.69%
2021/10/04	1	180.50	13	179.46	177.00	-12	1,739	-0.69%
2021/10/01	0	0.00	2	182.25	183.00	-2	1,741	-0.11%
2021/09/30	0	0.00	2.3	185.07	185.00	-2.3	1,754	-0.13%
2021/09/29	4	186.63	2	186.00	185.00	2	1,788	0.11%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	2	191.50	3	191.00	190.00	-1	1,844	-0.05%
2021/09/24	10.1	192.16	2	192.00	191.00	8.1	1,904	0.42%
2021/09/23	13.3	195.30	3	192.50	192.50	10.3	1,957	0.53%
2021/09/22	1	185.50	0	0.00	184.50	1	1,946	0.05%
2021/09/17	0	0.00	1	184.00	183.00	-1	1,966	-0.05%
2021/09/15	2	185.25	6	185.67	185.00	-4	1,981	-0.20%
2021/09/14	5.1	188.59	2	189.00	186.00	3.1	1,994	0.16%
2021/09/13	2	189.00	0	0.00	189.50	2	2,017	0.10%
2021/09/10	0.2	191.00	0	0.00	190.00	0.2	2,025	0.01%
2021/09/09	7	190.00	0	0.00	191.00	7	2,061	0.34%
2021/09/08	11	192.50	1	196.50	190.50	10	2,066	0.48%
2021/09/07	4	195.63	0	0.00	195.00	4	2,076	0.19%
2021/09/06	3	196.00	1	196.50	195.00	2	2,096	0.10%
2021/09/03	5	192.60	8	193.94	191.50	-3	2,220	-0.14%
2021/09/02	1	191.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	0.1	194.50	6	194.08	193.00	-6	2,442	-0.24%
2021/08/31	3	191.50	1	189.06	193.00	2	2,441	0.08%
2021/08/30	8	194.13	1	196.00	191.00	7	2,448	0.29%
2021/08/27	4	196.63	1	204.00	195.50	3	2,478	0.12%
2021/08/26	3	191.17	4	184.75	198.50	-1	2,377	-0.04%
2021/08/25	3	181.50	5	182.60	180.50	-2	2,363	-0.08%
2021/08/24	1	181.50	1	183.00	182.00	0	2,375	0.00%
2021/08/23	0	0.00	0.1	183.50	183.00	-0.1	2,384	0.00%
2021/08/20	1	183.50	16	183.50	183.50	-15	2,403	-0.62%
2021/08/19	5.1	186.29	5	184.30	185.00	0.1	2,507	0.00%
2021/08/18	9	188.11	3	190.00	189.00	6	2,548	0.24%
2021/08/17	0	0.00	6	195.00	190.00	-6	2,560	-0.23%
2021/08/16	6	192.58	2	190.75	190.00	4	2,568	0.16%
2021/08/13	3	193.67	3	192.33	195.00	0	2,607	0.00%
2021/08/12	3	192.17	2	191.25	193.00	1	2,629	0.04%
2021/08/11	2.1	187.48	0	0.00	186.00	2.1	2,648	0.08%
2021/08/10	0	189.00	3	187.00	188.00	-3	2,732	-0.11%
2021/08/09	12	195.58	6	192.25	191.00	6	2,839	0.21%
2021/08/06	11	201.55	1	201.00	201.00	10	2,891	0.35%
2021/08/05	7	201.07	4	204.13	200.00	3	2,990	0.10%
2021/08/04	2	197.50	2	195.75	196.00	0	3,147	0.00%
2021/08/03	0	0.00	3	196.83	198.00	-3	3,205	-0.09%
2021/08/02	9	195.67	0	0.00	195.00	9	3,261	0.28%
2021/07/30	6	189.33	8	191.75	193.00	-2	3,320	-0.06%
2021/07/29	2	187.50	12	184.25	193.00	-10	3,319	-0.30%
2021/07/28	20.1	183.72	8	180.13	179.50	12.1	3,294	0.37%
2021/07/27	7.2	188.57	4	188.38	185.00	3.2	3,317	0.09%
2021/07/26	2	195.50	2	192.50	192.50	0	3,381	0.00%
2021/07/23	2	196.00	26	195.87	196.00	-24	3,441	-0.70%
2021/07/22	6	196.33	2	195.00	195.50	4	3,532	0.11%
2021/07/21	3	198.50	4	198.13	197.00	-1	3,559	-0.03%
2021/07/20	17	205.41	6	209.83	201.50	11	3,588	0.31%
2021/07/19	1	204.00	6	203.33	203.00	-5	3,582	-0.14%
2021/07/16	3	206.00	1	204.50	204.50	2	3,616	0.06%
2021/07/15	2	205.50	3	208.00	206.50	-1	3,641	-0.03%
2021/07/14	9	201.44	19	202.18	203.50	-10	3,670	-0.27%
2021/07/13	1	207.00	3	204.67	203.50	-2	3,681	-0.05%
2021/07/12	4	207.50	5	209.30	209.00	-1	3,690	-0.03%
2021/07/09	3.1	209.84	21	209.19	207.50	-17.9	3,683	-0.49%
2021/07/08	3	210.17	0	0.00	209.00	3	3,712	0.08%
2021/07/07	12	210.83	7	209.71	209.50	5	3,724	0.13%
2021/07/06	17	216.03	4.7	212.45	211.00	12.3	3,739	0.33%
2021/07/05	15	221.67	23	222.39	219.00	-8	3,756	-0.21%
2021/07/02	7	226.43	1	229.50	225.00	6	3,753	0.16%
2021/07/01	23.6	230.80	8	233.19	227.50	15.6	3,753	0.42%
2021/06/30	6	224.83	14.1	224.10	232.00	-8.1	3,737	-0.22%
2021/06/29	11.2	220.97	9	218.94	219.00	2.2	3,729	0.06%
2021/06/28	4	219.88	15	218.67	221.00	-11	3,759	-0.29%
2021/06/25	2	212.75	2	211.00	211.00	0	3,815	0.00%
2021/06/23	3.1	208.61	2	209.00	207.50	1.1	3,996	0.03%
2021/06/22	6.1	209.99	7.5	208.38	207.00	-1.5	4,001	-0.04%
2021/06/21	7	216.79	6	213.58	212.00	1	4,031	0.02%
2021/06/18	3.5	221.80	2	223.50	221.00	1.5	4,037	0.04%
2021/06/17	1	218.00	1	221.50	218.00	0	4,021	0.00%
2021/06/16	2	221.25	3	222.00	219.50	-1	4,050	-0.02%
2021/06/15	7	219.50	18.2	220.05	221.50	-11.2	4,063	-0.28%
2021/06/11	30.1	228.34	10	228.60	222.50	20.1	4,046	0.50%
2021/06/10	9	220.00	11	222.68	232.50	-2	3,944	-0.05%
2021/06/09	15	214.40	20	214.27	211.50	-5	3,939	-0.13%
2021/06/08	7	203.07	5	204.60	203.00	2	3,827	0.05%
2021/06/07	3	205.50	2	203.50	203.00	1	3,828	0.03%
2021/06/04	0	0.00	4	210.25	206.00	-4	3,813	-0.10%
2021/06/03	3	204.50	0.4	206.00	204.50	2.7	3,764	0.07%
2021/06/02	0	0.00	2	209.00	205.00	-2	3,770	-0.05%
2021/06/01	3	204.17	2	205.75	206.50	1	3,770	0.03%
2021/05/31	1	204.49	1.1	203.00	204.50	0	3,762	0.00%
2021/05/28	4	207.38	1	204.50	207.00	3	3,764	0.08%
2021/05/27	2	215.00	0	0.00	207.00	2	3,787	0.05%
2021/05/26	1	212.00	6	210.83	213.00	-5	3,736	-0.13%
2021/05/25	2	205.47	0.1	203.90	202.50	1.9	4,135	0.05%
2021/05/24	3	209.00	2	205.00	204.00	1	4,305	0.02%
2021/05/21	0	0.00	21	202.95	205.50	-21	4,611	-0.46%
2021/05/20	1	199.50	0	0.00	199.00	1	4,576	0.02%
2021/05/19	4	204.13	13	202.50	201.50	-9	4,638	-0.19%
2021/05/18	29	203.31	4	202.38	208.00	25	4,650	0.54%
2021/05/17	13.2	211.56	20	198.65	196.00	-6.8	4,676	-0.15%
2021/05/14	13.2	218.29	8	221.19	216.50	5.2	4,659	0.11%
2021/05/13	36	223.11	13	224.38	218.00	23	4,622	0.50%
2021/05/12	15	234.13	9	230.06	221.50	6	4,591	0.13%
2021/05/11	13.1	229.41	13	229.92	225.50	0.1	4,442	0.00%
2021/05/10	8.1	231.73	5	233.72	229.50	3.1	4,431	0.07%
2021/05/07	2	223.00	2.1	222.64	235.00	-0.1	4,396	0.00%
2021/05/06	9	215.61	4	214.63	214.00	5	4,359	0.11%
2021/05/05	14	221.04	14	222.54	219.00	0	4,368	0.00%
2021/05/04	24	225.92	33	225.61	220.00	-9	4,385	-0.21%
2021/05/03	15	242.67	6	241.25	232.50	9	4,357	0.21%
2021/04/29	2	237.75	4	231.75	236.00	-2	4,298	-0.05%
2021/04/28	24.3	229.77	12	230.75	225.50	12.3	4,273	0.29%
2021/04/27	1	228.00	7	225.43	235.00	-6	4,205	-0.14%
2021/04/26	30.1	216.93	7	213.29	214.00	23.1	4,207	0.55%
2021/04/23	23	220.18	13	224.35	218.50	10	4,268	0.23%
2021/04/22	29.2	233.15	2	230.25	227.00	27.2	4,327	0.63%
2021/04/21	11.1	235.82	5	239.00	235.50	6.1	4,405	0.14%
2021/04/20	4	234.99	0	0.00	234.50	4	4,460	0.09%
2021/04/19	2	238.75	1	235.50	234.50	1	4,516	0.02%
2021/04/16	3	241.83	22	241.32	241.50	-19	4,537	-0.42%
2021/04/15	3	243.17	1	242.50	241.00	2	4,547	0.04%
2021/04/14	6.3	242.76	7	243.93	242.00	-0.8	4,573	-0.02%
2021/04/13	9	252.49	8	256.63	250.00	1	4,562	0.02%
2021/04/12	3.4	255.87	4.1	255.68	254.00	-0.7	4,570	-0.02%
2021/04/09	3	256.67	6	253.75	253.00	-3	4,603	-0.07%
2021/04/08	2.1	253.55	2	254.25	252.00	0.1	4,658	0.00%
2021/04/07	0.2	258.50	8	257.56	258.00	-7.9	4,685	-0.17%
2021/04/06	10.3	261.46	7.1	258.21	259.00	3.2	4,743	0.07%
2021/04/01	30.3	270.58	14	269.43	267.00	16.3	4,772	0.34%
2021/03/31	23	272.76	15	270.27	264.50	8	4,761	0.17%
2021/03/30	16.1	274.64	18	273.31	273.00	-1.9	4,714	-0.04%
2021/03/29	14	273.00	18	272.31	277.00	-4	4,642	-0.09%
2021/03/26	0	0.00	0.2	255.00	252.50	-0.2	4,518	0.00%
2021/03/25	2	255.98	2.2	256.01	250.00	-0.2	4,553	0.00%
2021/03/24	21.1	256.70	17.1	256.09	253.50	4	4,589	0.09%
2021/03/23	11	251.32	9	251.89	250.00	2	4,732	0.04%
2021/03/22	6	247.83	13.1	246.94	246.50	-7.1	4,817	-0.15%
2021/03/19	7.5	251.83	2.3	250.42	251.50	5.2	4,854	0.11%
2021/03/18	5	261.90	2	262.00	258.00	3	4,961	0.06%
2021/03/17	0	259.00	0	0.00	258.00	0	5,052	0.00%
2021/03/16	6.3	263.13	5	265.60	261.50	1.3	5,156	0.02%
2021/03/15	27	276.41	17.1	274.55	262.00	9.9	5,168	0.19%
2021/03/12	1	263.50	2.1	262.95	261.00	-1.1	5,193	-0.02%
2021/03/11	2	258.00	1	262.00	263.00	1	5,235	0.02%
2021/03/10	0	255.00	0.1	253.00	252.00	-0.1	5,273	0.00%
2021/03/09	4	253.50	0	0.00	252.00	4	5,325	0.08%
2021/03/08	1	255.50	2.2	259.32	250.00	-1.2	5,368	-0.02%
2021/03/05	4	253.92	5	265.00	265.00	-1	5,415	-0.02%
2021/03/04	4	256.88	4	253.25	251.00	0	5,745	0.00%
2021/03/03	2.1	253.93	5	256.40	255.50	-2.9	5,817	-0.05%
2021/03/02	10.1	250.97	6.2	252.90	245.00	3.9	5,826	0.07%
2021/02/26	14	268.43	7	261.71	260.50	7	5,814	0.12%
2021/02/25	35.4	297.47	30.1	294.89	270.00	5.3	5,776	0.09%
2021/02/24	20	269.80	27.1	276.72	288.00	-7.1	5,346	-0.13%
2021/02/23	41.2	268.62	40.6	269.37	262.00	0.6	5,197	0.01%
2021/02/22	0	0.00	5	254.00	254.00	-5	4,954	-0.10%
2021/02/19	6	226.17	5	222.50	231.00	1	5,022	0.02%
2021/02/18	5.2	209.42	14	211.14	210.00	-8.9	5,008	-0.18%
2021/02/17	6.1	211.60	2.5	219.35	208.00	3.6	5,015	0.07%
2021/02/05	3.1	211.05	6	214.50	220.00	-3	4,968	-0.06%
2021/02/04	1.1	200.01	1	200.00	200.00	0.1	4,978	0.00%
2021/02/03	7.1	200.68	8	202.19	198.50	-0.9	5,008	-0.02%
2021/02/02	0.1	189.00	0	0.00	198.00	0.1	5,037	0.00%
2021/02/01	1.1	183.57	1	184.00	184.50	0.1	5,057	0.00%
2021/01/29	2.2	185.32	1	191.50	184.50	1.2	5,043	0.02%
2021/01/28	2.2	191.56	3.2	192.27	192.50	-1	5,091	-0.02%
2021/01/27	0.1	196.23	2.1	193.10	195.00	-2	5,163	-0.04%
2021/01/26	1.2	197.73	1	202.50	195.00	0.2	5,186	0.00%
2021/01/25	5	206.40	1.1	210.00	203.00	3.9	5,185	0.08%
2021/01/22	1.1	207.94	2	209.00	207.00	-0.9	5,215	-0.02%
2021/01/21	4	208.38	7	210.29	213.50	-3	5,289	-0.06%
2021/01/20	2	208.00	5	208.70	207.00	-3	5,496	-0.05%
2021/01/19	14	207.00	11	208.18	206.00	3	5,514	0.05%
2021/01/18	10	209.05	14.1	210.60	210.00	-4.1	5,560	-0.07%
2021/01/15	13.1	197.73	4.3	198.90	199.00	8.8	5,503	0.16%
2021/01/14	9.5	195.51	23.1	195.73	189.00	-13.6	5,417	-0.25%
2021/01/13	18.1	206.42	2.4	206.94	202.00	15.8	5,323	0.30%
2021/01/12	10	212.80	13	215.50	213.50	-3	5,269	-0.06%
2021/01/11	7.2	218.95	1.2	214.30	212.50	6	5,204	0.12%
2021/01/08	0.1	223.50	1.1	224.00	222.50	-1	5,218	-0.02%
2021/01/07	2	224.50	1	225.50	225.00	1	5,228	0.02%
2021/01/06	1	225.00	2	228.50	225.50	-1	5,209	-0.02%
2021/01/05	19	230.47	19	230.50	230.50	0	5,220	0.00%
2021/01/04	8	230.50	3.5	232.61	229.00	4.6	5,227	0.09%
2020/12/31	19.1	252.86	14	254.29	241.00	5.1	5,212	0.10%
2020/12/30	4	243.75	9	245.56	246.50	-5	5,118	-0.10%
2020/12/29	4.1	248.50	7	250.57	242.00	-2.9	5,073	-0.06%
2020/12/28	1.1	236.67	5	241.42	244.50	-4	5,001	-0.08%
2020/12/25	2	231.00	2	235.49	231.00	0	4,950	0.00%
2020/12/24	5.5	229.49	1	232.00	226.00	4.5	4,948	0.09%
2020/12/23	6.2	235.85	1	239.50	233.00	5.2	4,959	0.11%
2020/12/22	14.3	235.50	8	239.25	237.00	6.3	4,986	0.13%
2020/12/21	8	238.93	8	237.56	233.50	0	4,990	0.00%
2020/12/18	4	242.88	8.6	244.18	238.50	-4.6	4,982	-0.09%
2020/12/17	10	249.15	10.2	250.51	240.50	-0.2	5,021	0.00%
2020/12/16	7	240.93	9	241.83	248.50	-2	4,909	-0.04%
2020/12/15	5.1	230.69	7	231.93	226.00	-1.9	5,047	-0.04%
2020/12/14	16.1	247.43	13.3	243.85	238.50	2.8	5,032	0.06%
2020/12/11	10	224.46	16.1	222.47	237.50	-6.1	4,937	-0.12%
2020/12/10	6	219.92	8.6	222.43	216.00	-2.6	4,882	-0.05%
2020/12/09	6	237.83	3	237.83	234.50	3	4,796	0.06%
2020/12/08	13.9	240.83	14	240.39	236.00	-0.1	4,776	0.00%
2020/12/07	3.3	259.76	21	255.81	255.50	-17.7	4,665	-0.38%
2020/12/04	3.1	263.13	1	259.00	266.00	2.1	4,665	0.04%
2020/12/03	5	263.90	9	262.67	260.00	-4	4,726	-0.08%
2020/12/02	3	271.16	13	272.58	267.50	-10	4,730	-0.21%
2020/12/01	6.1	279.33	5	281.90	274.00	1.1	4,747	0.02%
2020/11/30	9.1	294.15	10	296.20	286.00	-0.9	4,774	-0.02%
2020/11/27	3	290.49	1.5	288.33	292.00	1.5	4,452	0.03%
2020/11/26	1.1	275.84	2	278.00	282.00	-0.9	4,425	-0.02%
2020/11/25	13	278.58	2	278.25	276.00	11	4,446	0.25%
2020/11/24	2	278.00	2	276.00	274.50	0	4,451	0.00%
2020/11/20	5.1	277.96	7	279.71	274.00	-1.9	4,575	-0.04%
2020/11/19	4	288.99	13	286.19	280.50	-9	4,582	-0.20%
2020/11/18	11	284.86	3	282.00	287.00	8	4,550	0.18%
2020/11/17	2.1	271.54	1	278.00	277.00	1.1	4,617	0.02%
2020/11/16	1	265.00	1.1	266.16	265.00	-0.1	4,598	0.00%
2020/11/13	2.1	265.83	12	262.67	268.50	-10	4,623	-0.22%
2020/11/12	14	263.43	12	275.71	264.50	2	4,625	0.04%
2020/11/11	2	279.50	3	278.17	279.00	-1	4,559	-0.02%
2020/11/10	8	281.55	7.4	284.26	272.00	0.6	4,573	0.01%
2020/11/09	2	292.00	2.5	288.60	285.00	-0.5	4,571	-0.01%
2020/11/06	4	295.25	14	296.36	296.00	-10	4,622	-0.22%
2020/11/05	8	295.81	6.1	294.44	292.00	1.9	4,673	0.04%
2020/11/04	13	283.73	4	284.63	290.00	9	4,689	0.19%
2020/11/03	1.5	286.67	5	286.30	280.50	-3.5	4,660	-0.08%
2020/11/02	2	294.25	16	292.47	288.00	-14	4,729	-0.30%
2020/10/30	4	295.00	1	295.00	293.00	3	4,734	0.06%
2020/10/29	2	294.00	3	293.17	298.00	-1	4,709	-0.02%
2020/10/28	7.6	311.96	4	308.75	297.00	3.6	4,687	0.08%
2020/10/26	2	329.32	3	333.17	320.00	-1	4,371	-0.02%
2020/10/23	1	344.00	1	348.50	343.00	0	4,393	0.00%
2020/10/22	0.1	344.50	2	346.75	343.00	-2	4,372	-0.04%
2020/10/21	1	352.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	1	349.00	351.00	-1	4,380	-0.02%
2020/10/19	1	349.50	12	347.42	345.00	-11	4,444	-0.25%
2020/10/16	1	348.00	4	349.75	344.00	-3	4,431	-0.07%
2020/10/15	1.1	346.62	0	0.00	338.00	1.1	4,524	0.02%
2020/10/14	0	0.00	3	351.50	345.50	-3	4,524	-0.07%
2020/10/13	2	352.50	1	352.50	350.50	1	4,548	0.02%
2020/10/12	1	350.50	4	355.75	349.00	-3	4,651	-0.06%
2020/10/08	3	343.00	9	344.17	349.50	-6	4,628	-0.13%
2020/10/07	1	340.50	2	339.75	338.50	-1	4,573	-0.02%
2020/10/06	7	344.43	1.1	348.06	342.00	5.9	4,568	0.13%
2020/10/05	1	337.00	1	342.00	344.00	0	4,614	0.00%
2020/09/30	2	335.75	2	343.75	342.00	0	4,623	0.00%
2020/09/29	2	338.25	0	0.00	331.00	2	4,614	0.04%
2020/09/28	5	355.50	1	358.00	343.50	4	4,689	0.09%
2020/09/25	0	0.00	3	354.67	357.00	-3	4,718	-0.06%
2020/09/24	4.1	344.92	13	337.04	345.50	-8.9	4,785	-0.19%
2020/09/23	3	339.33	7	335.93	336.00	-4	4,796	-0.08%
2020/09/22	6	338.25	8	341.44	333.00	-2	4,843	-0.04%
2020/09/21	15.1	368.90	10	366.14	359.50	5.1	4,758	0.11%
2020/09/18	17.1	343.51	3	350.06	367.00	14.1	4,698	0.30%
2020/09/17	5	329.15	4	330.29	334.50	1	4,477	0.02%
2020/09/16	2	327.00	4.1	330.84	324.50	-2.1	4,464	-0.05%
2020/09/15	3	325.83	10	324.75	328.50	-7	4,437	-0.16%
2020/09/14	1	314.00	1	311.00	312.50	0	4,488	0.00%
2020/09/11	3	302.33	3	303.83	306.00	0	4,440	0.00%
2020/09/10	6	303.92	0.1	301.50	301.50	5.9	4,397	0.13%
2020/09/09	1	306.00	3	307.00	302.00	-2	4,361	-0.05%
2020/09/08	9	280.61	34.1	278.22	309.50	-25.1	4,352	-0.58%
2020/09/07	6	292.96	15	294.67	283.50	-9	4,376	-0.20%
2020/09/04	4	304.24	1	296.50	300.00	3	4,377	0.07%
2020/09/03	8	317.63	8	315.13	306.00	0	4,422	0.00%
2020/09/02	2	332.25	5	334.90	329.50	-3	4,374	-0.07%
2020/09/01	1	327.00	1	337.50	330.00	0	4,360	0.00%
2020/08/31	2	332.85	1	333.00	339.50	1	4,326	0.02%
2020/08/28	2	323.00	12	326.13	322.00	-10	4,298	-0.23%
2020/08/27	20.1	328.83	23	326.09	320.50	-3	4,276	-0.07%
2020/08/26	14.1	320.03	6.1	319.83	330.00	8	4,227	0.19%
2020/08/25	10.1	299.14	18	299.22	303.00	-7.9	4,205	-0.19%
2020/08/24	18	295.92	24	301.00	299.00	-6	4,188	-0.14%
2020/08/21	23.1	291.88	15	291.97	293.50	8.1	4,166	0.19%
2020/08/20	17.1	332.99	4	326.00	303.00	13.1	4,068	0.32%
2020/08/19	10	322.24	8	327.13	336.50	2	4,045	0.05%
2020/08/18	9.1	295.64	4	296.91	306.50	5.1	4,028	0.13%
2020/08/17	2	276.75	6	278.42	280.00	-4	3,992	-0.10%
2020/08/14	25.5	275.94	8	276.88	275.00	17.5	4,238	0.41%
2020/08/13	30.1	272.23	13	269.96	269.50	17	4,159	0.41%
2020/08/12	15	275.57	10	273.00	278.50	5	4,053	0.12%
2020/08/11	10	251.30	7	250.93	253.50	3	3,946	0.08%
2020/08/10	12	237.04	6	240.75	246.50	6	3,898	0.15%
2020/08/07	7	223.71	9	224.39	224.50	-2	3,870	-0.05%
2020/08/06	13.2	229.51	6	231.33	221.00	7.2	3,827	0.19%
2020/08/05	8	229.81	4	224.29	226.50	4	3,743	0.11%
2020/08/04	2	211.25	3	213.50	213.50	-1	3,744	-0.03%
2020/08/03	6	196.25	6.2	199.52	203.50	-0.2	3,756	0.00%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	20	161.23	6.1	162.96	153.50	13.9	3,833	0.36%
2020/07/28	4	170.50	1	170.50	170.50	3	3,750	0.08%
2020/07/27	2	194.00	2	199.50	189.00	0	3,731	0.00%
2020/07/24	2	212.25	7	216.36	210.00	-5	3,743	-0.13%
2020/07/23	12	208.38	13	228.81	224.50	-1	3,790	-0.03%
2020/07/22	5	208.10	1	200.00	213.50	4	3,843	0.10%
2020/07/21	19	199.50	22	200.73	194.50	-3	3,912	-0.08%
2020/07/20	3	216.00	1	216.00	216.00	2	3,895	0.05%
2020/07/17	1	255.50	4	240.25	240.00	-3	4,122	-0.07%
2020/07/16	11	276.41	27	285.17	266.50	-16	4,085	-0.39%
2020/07/15	1	296.00	2	296.00	296.00	-1	3,937	-0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	10	409.40	12	416.25	405.00	-2	3,946	-0.05%
2020/07/09	6	463.25	2	476.50	450.00	4	3,890	0.10%
2020/07/08	4	419.50	2.2	384.20	433.50	1.9	3,868	0.05%
2020/07/07	13.1	384.61	7	387.00	394.50	6.1	3,871	0.16%
2020/07/06	7	351.64	3.4	357.36	359.00	3.7	3,749	0.10%
2020/07/03	9.1	310.84	11.2	321.50	326.50	-2.1	3,679	-0.06%
2020/07/02	8.6	288.45	7	284.64	297.00	1.6	3,538	0.05%
2020/07/01	7.2	260.65	6	265.42	270.00	1.2	3,447	0.03%
2020/06/30	0	0.00	3	243.33	249.00	-3	3,353	-0.09%
2020/06/29	3	238.00	12	240.63	241.50	-9	3,333	-0.27%
2020/06/24	2.2	225.21	0	0.00	228.00	2.2	3,300	0.07%
2020/06/23	1	256.50	11.2	240.54	240.00	-10.2	3,276	-0.31%
2020/06/22	5	269.30	2	255.50	260.00	3	3,249	0.09%
2020/06/19	17.4	244.77	27	249.93	251.00	-9.6	3,215	-0.30%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/12	3.2	172.50	1	172.50	172.50	2.2	3,126	0.07%
2020/06/11	9.2	208.70	4.2	217.52	191.50	5.1	3,080	0.16%
2020/06/10	1	209.00	7	209.93	212.50	-6	2,963	-0.20%
2020/06/09	5.5	181.62	16.1	189.68	193.50	-10.7	2,913	-0.37%
2020/06/08	2.2	170.42	9	170.00	176.00	-6.9	2,801	-0.24%
2020/06/05	10.1	155.79	4	158.00	160.00	6.1	2,761	0.22%
2020/06/04	1	150.00	21	151.05	150.50	-20	2,754	-0.73%
2020/06/03	5	151.00	0	0.00	152.50	5	2,737	0.18%
2020/06/01	3	138.17	0	0.00	138.50	3	2,681	0.11%
2020/05/29	3	144.67	7.2	145.75	139.50	-4.2	2,654	-0.16%
2020/05/28	0	0.00	3.5	132.28	134.00	-3.5	2,596	-0.14%
2020/05/27	1.9	126.58	0	0.00	126.00	1.9	2,615	0.07%
2020/05/26	4.9	130.76	13	136.65	123.50	-8.1	2,638	-0.31%
2020/05/25	20	132.63	10	132.80	132.50	10	2,589	0.39%
2020/05/22	3	120.00	20	121.38	125.00	-17	2,545	-0.67%
2020/05/21	2	115.25	0	0.00	114.50	2	2,478	0.08%
2020/05/20	37.2	124.84	7.1	122.82	127.00	30.1	2,458	1.22%
2020/05/19	0	0.00	0	115.50	115.50	0	2,164	0.00%
2020/05/18	0	0.00	0	105.00	105.00	0	2,158	0.00%
2020/05/15	0	0.00	12.2	95.80	95.80	-12.2	2,151	-0.57%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	2	78.20	0	0.00	79.20	2	2,079	0.10%
2020/05/12	3	73.90	0	0.00	72.00	3	2,016	0.15%
2020/05/11	33	73.18	1	72.80	73.00	32	1,979	1.62%
2020/05/08	2.1	75.74	6.1	75.05	75.20	-4.1	1,939	-0.21%
2020/05/07	2	71.30	0	0.00	74.00	2	1,891	0.11%
2020/05/06	2	71.15	2	68.10	68.00	0	1,838	0.00%
2020/05/05	1	67.70	9	67.51	67.70	-8	1,795	-0.45%
2020/05/04	17	58.91	9.2	60.52	61.60	7.8	1,715	0.45%
2020/04/30	3	54.73	2	54.20	56.00	1	1,682	0.06%
2020/04/29	0	0.00	7	53.50	52.80	-7	1,644	-0.43%
2020/04/28	0	0.00	1	51.60	51.60	-1	1,625	-0.06%
2020/04/27	14	55.43	9	56.04	55.80	5	1,583	0.32%
2020/04/24	6.1	54.09	33.2	55.12	55.10	-27.1	1,505	-1.80%
2020/04/23	45	48.72	12	50.18	51.70	33	1,350	2.44%
2020/04/22	12.3	46.92	35.4	46.54	47.00	-23.1	1,252	-1.85%
2020/04/21	15	46.07	38	46.10	46.10	-23	1,106	-2.08%
2020/04/20	10	41.95	9	41.95	41.95	1	829	0.12%
2020/04/14	0	0.00	9	32.08	31.55	-9	795	-1.13%
2020/04/13	0	0.00	2	31.00	31.30	-2	778	-0.26%
2020/04/10	5	29.95	20	30.10	29.95	-15	758	-1.98%
2020/04/09	0	0.00	20	29.56	30.10	-20	766	-2.61%
2020/04/08	3	29.62	20	30.20	29.85	-17	758	-2.24%
2020/04/07	25	27.76	1	27.00	27.60	24	732	3.27%
2020/04/06	20	26.60	4	26.25	27.00	16	755	2.12%
2020/03/31	18	25.22	0	0.00	24.85	18	789	2.28%
2020/03/30	0	0.00	2	24.10	24.80	-2	792	-0.25%
2020/03/27	20	25.38	0	0.00	24.90	20	791	2.53%
2020/03/25	20	24.95	0	0.00	25.00	20	784	2.55%
2020/03/23	2	20.55	0	0.00	21.05	2	760	0.26%
2020/03/13	1	25.75	0	0.00	26.50	1	718	0.14%
2020/03/12	0	0.00	5	28.30	28.50	-5	696	-0.72%
2020/03/11	0	0.00	18	30.34	29.85	-18	694	-2.59%
2020/03/10	0	0.00	40	29.74	30.15	-40	715	-5.59%
2020/03/09	0	0.00	41	30.98	30.75	-41	712	-5.75%
2020/03/04	15	30.44	0	0.00	30.50	15	690	2.17%
2020/03/03	23	31.10	0	0.00	30.60	23	687	3.35%
2020/02/27	0	0.00	10	32.35	31.30	-10	662	-1.51%
2020/02/26	10	33.10	4.2	33.10	33.10	5.8	607	0.95%
2020/02/21	0	0.00	10	30.08	30.00	-10	597	-1.67%
2020/02/20	0	0.00	11	30.85	30.55	-11	588	-1.87%
2020/02/18	0	0.00	1	29.45	29.25	-1	577	-0.17%
2020/02/17	0	0.00	2.2	29.04	29.10	-2.2	574	-0.38%
2020/02/14	0	0.00	12	29.10	28.80	-12	571	-2.10%
2020/02/12	12	29.25	0	0.00	29.45	12	565	2.12%
2020/02/11	0	28.40	1	28.70	28.55	-1	553	-0.18%
2020/02/05	1	27.80	0	0.00	27.80	1	544	0.18%
2020/02/03	0	0.00	1	26.60	26.45	-1	536	-0.19%
2020/01/13	1	29.65	0	0.00	29.40	1	521	0.19%
2020/01/02	0	0.00	0.3	29.50	29.75	-0.3	482	-0.06%
2019/12/31	0	0.00	1	29.30	29.40	-1	478	-0.21%
2019/12/27	0	0.00	5	31.46	31.70	-5	453	-1.10%
2019/12/26	1	30.10	4	30.36	31.00	-3	426	-0.70%
2019/12/23	1	29.50	5	29.52	29.40	-4	402	-0.99%
2019/12/19	0.8	29.00	5	29.20	29.25	-4.2	397	-1.06%
2019/12/18	2	29.45	0	0.00	29.15	2	395	0.51%
2019/12/17	2	29.15	0	0.00	29.15	2	394	0.51%
2019/12/16	5	29.76	0	0.00	29.25	5	396	1.26%
2019/12/12	0	0.00	2.2	28.95	28.95	-2.2	387	-0.57%
2019/12/09	0	0.00	5	29.50	29.40	-5	385	-1.30%
2019/12/06	5	30.70	0	0.00	29.75	5	387	1.29%
2019/12/05	2	31.20	2	30.00	30.80	0	375	0.00%
2019/12/04	4	29.70	2	29.50	29.50	2	350	0.57%
2019/12/02	0	0.00	2	28.48	28.40	-2	351	-0.57%
2019/11/28	0	0.00	0.6	28.60	28.80	-0.6	364	-0.16%
2019/11/25	0	0.00	2	29.60	29.45	-2	358	-0.56%
2019/11/22	0	0.00	3	29.80	29.80	-3	354	-0.85%
2019/11/21	0	0.00	5	30.08	29.50	-5	345	-1.45%
2019/11/20	2	29.30	5	29.26	29.35	-3	324	-0.92%
2019/11/18	3	27.70	0	0.00	27.15	3	305	0.98%
2019/11/15	0	0.00	1	27.95	27.90	-1	319	-0.31%
2019/10/24	1	27.75	0	0.00	27.85	1	330	0.30%
2019/10/02	0	0.00	0.5	28.35	28.60	-0.5	343	-0.13%
2019/09/20	0	0.00	5	29.05	29.15	-5	342	-1.46%
2019/09/12	4	29.04	0	0.00	29.15	4	328	1.22%
2019/09/06	0	0.00	13	29.75	29.70	-13	334	-3.88%
2019/09/02	3	30.20	1	30.30	30.50	2	310	0.64%
2019/08/30	6	29.60	0	0.00	29.75	6	300	2.00%
2019/08/29	1	29.65	0	0.00	29.60	1	299	0.33%
2019/08/28	2	29.70	0	0.00	29.70	2	298	0.67%
2019/08/23	2	29.75	0	0.00	29.80	2	292	0.68%
2019/08/19	5	30.00	0	0.00	30.75	5	252	1.98%
2019/08/06	0	0.00	0.1	28.70	28.75	-0.1	229	-0.04%
2019/07/19	0	0.00	1	29.25	29.35	-1	207	-0.48%
2019/07/17	0	0.00	1	28.70	28.80	-1	198	-0.50%
2019/07/15	1	29.20	0	0.00	28.95	1	196	0.51%
2019/07/11	0	0.00	1	28.30	28.50	-1	196	-0.51%
2019/07/10	1	28.50	0	0.00	28.50	1	198	0.50%
2019/07/09	1	28.40	0	0.00	28.35	1	200	0.50%
2019/07/05	0	0.00	1	28.30	28.65	-1	209	-0.48%
2019/07/03	10	27.85	0	0.00	28.15	10	215	4.65%
2019/07/01	10	28.15	0	0.00	27.90	10	212	4.71%
2019/06/25	20	28.05	0	0.00	28.00	20	220	9.07%
2019/06/19	10	28.40	1	28.30	28.30	9	224	4.00%
2019/06/18	1	29.00	0	0.00	28.45	1	228	0.44%
2019/06/11	10	27.20	0	0.00	27.10	10	268	3.73%
2019/06/10	15	27.37	0	0.00	27.35	15	275	5.45%
2019/06/06	10	27.35	0	0.00	27.60	10	285	3.50%
2019/06/05	0	0.00	0.2	27.65	27.65	-0.2	300	-0.08%
2019/06/03	28	27.20	0	0.00	27.65	28	355	7.88%
2019/05/31	10	27.35	0	0.00	27.70	10	357	2.80%
2019/05/09	2	27.88	0	0.00	27.40	2	559	0.36%
2019/04/17	0	0.00	0.1	29.75	29.90	-0.1	580	-0.02%
2019/04/10	0	0.00	1	29.75	29.80	-1	571	-0.18%
2019/04/09	1	29.80	0	0.00	30.00	1	569	0.18%
2019/03/22	0	0.00	1	29.60	29.70	-1	557	-0.18%
2019/03/21	0	0.00	5	29.91	29.70	-5	556	-0.90%
2019/03/20	1	29.50	1	29.20	29.25	0	553	0.00%
2019/03/19	6	29.57	0	0.00	29.35	6	552	1.09%
2019/03/18	0	0.00	10	28.86	29.00	-10	550	-1.82%
2019/03/13	0	0.00	1	31.50	31.10	-1	511	-0.20%
2019/03/12	1	31.70	0	0.00	31.65	1	508	0.20%
2019/03/08	0	0.00	2	33.85	33.10	-2	504	-0.40%
2019/02/25	0	0.00	1	30.95	30.95	-1	461	-0.22%
2019/02/22	0	0.00	1	31.60	31.50	-1	454	-0.22%
2019/02/21	3	32.37	0	0.00	32.25	3	447	0.67%
2019/02/19	1	32.10	20	32.19	31.60	-19	421	-4.51%
2019/02/18	20	32.70	6	31.87	32.70	14	387	3.61%
2019/02/15	4	29.88	0	0.00	29.75	4	322	1.24%
2018/12/19	0	0.00	1	26.50	26.45	-1	604	-0.17%
2018/11/30	0	0.00	1	29.00	28.55	-1	780	-0.13%
2018/11/29	1	28.00	0	0.00	28.50	1	768	0.13%
2018/10/12	0	0.00	1	26.20	26.05	-1	655	-0.15%
2018/10/09	1	30.40	6	30.92	29.10	-5	630	-0.79%
2018/10/08	6	31.62	0	0.00	31.90	6	578	1.04%
2018/09/26	0	0.00	1	28.20	28.50	-1	536	-0.19%
2018/09/21	0	0.00	2	27.83	27.60	-2	534	-0.37%
2018/09/20	4	28.60	0	0.00	27.70	4	533	0.75%
2018/09/18	0	0.00	1	28.15	28.10	-1	544	-0.18%
2018/09/17	2	29.20	0	0.00	29.00	2	540	0.37%
2018/09/13	0	0.00	19	30.06	29.20	-19	531	-3.57%
2018/09/12	18	29.20	0	0.00	29.20	18	495	3.64%
2018/09/10	1	27.80	0	0.00	27.05	1	469	0.21%
2018/08/27	0	0.00	40.5	26.05	26.00	-40.5	540	-7.48%
2018/08/06	0	0.00	15	29.53	29.50	-15	899	-1.67%
2018/08/03	0	0.00	5	29.40	29.10	-5	939	-0.53%
2018/07/26	0	0.00	1	29.30	29.00	-1	1,724	-0.06%
2018/07/19	0	0.00	1	29.90	29.90	-1	1,839	-0.05%
2018/07/17	0	0.00	12	32.02	31.10	-12	1,877	-0.64%
2018/07/16	0	0.00	8	32.00	31.10	-8	1,899	-0.42%
2018/07/11	1	32.25	0	0.00	31.65	1	1,944	0.05%
2018/07/09	0	0.00	0.2	29.05	29.05	-0.2	1,979	-0.01%
2018/07/06	1	27.95	1	28.10	27.90	0	2,023	0.00%
2018/07/05	0	0.00	1	28.00	27.90	-1	2,052	-0.05%
2018/06/26	0	0.00	0.1	32.25	32.25	-0.1	2,218	0.00%
2018/06/20	2	32.20	2	32.50	32.20	0	2,284	0.00%
2018/06/12	10	34.50	0	0.00	33.95	10	2,404	0.42%
2018/06/11	3	33.13	0	0.00	34.70	3	2,475	0.12%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/05	1	36.00	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	1	36.50	35.90	-1	2,490	-0.04%
2018/05/31	1	36.00	22	36.26	36.25	-21	2,534	-0.83%
2018/05/29	0	0.00	1	37.00	35.75	-1	2,547	-0.04%
2018/05/28	0	0.00	10	36.80	36.45	-10	2,557	-0.39%
2018/05/23	0	0.00	2	38.75	38.00	-2	2,517	-0.08%
2018/05/21	0	0.00	5	37.40	37.50	-5	2,476	-0.20%
2018/05/17	4	37.34	1	37.20	37.20	3	2,454	0.12%
2018/05/16	1	39.00	0	0.00	38.50	1	2,429	0.04%
2018/05/15	20	38.88	0	0.00	38.45	20	2,403	0.83%
2018/05/14	10	38.70	9	37.17	39.00	1	2,370	0.04%
2018/05/11	0	0.00	1	36.45	36.05	-1	2,323	-0.04%
2018/05/10	1	37.80	4	37.30	37.90	-3	2,277	-0.13%
2018/05/09	0	0.00	2	39.35	37.60	-2	2,226	-0.09%
2018/05/08	2	40.53	2	39.70	39.65	0	2,153	0.00%
2018/05/07	5.4	41.19	1.6	40.63	40.70	3.8	2,087	0.18%
2018/05/04	25.6	37.51	29.8	40.57	40.40	-4.2	1,959	-0.21%
2018/05/03	7.7	38.65	5.7	38.61	39.60	2	1,774	0.11%
2018/05/02	1	36.00	0	0.00	36.00	1	1,491	0.07%
2018/04/30	0	0.00	0.6	32.75	32.75	-0.6	1,461	-0.04%
2018/04/26	0	0.00	1	30.85	30.00	-1	1,409	-0.07%
2018/04/25	0	0.00	3	30.68	31.50	-3	1,391	-0.22%
2018/04/24	2	29.93	0	0.00	30.00	2	1,372	0.15%
2018/04/23	20	31.89	2	32.00	31.90	18	1,352	1.33%
2018/04/20	1	31.50	2	31.00	31.70	-1	1,337	-0.07%
2018/04/19	6	31.51	3	31.02	31.20	3	1,325	0.23%
2018/04/18	3	30.05	2	29.58	29.45	1	1,300	0.08%
2018/04/17	4	30.61	1	30.60	29.85	3	1,287	0.23%
2018/04/16	0	0.00	3	31.30	30.60	-3	1,273	-0.24%
2018/04/13	1	33.10	1	31.80	31.80	0	1,253	0.00%
2018/04/12	4	32.43	0.9	32.20	32.30	3	1,235	0.25%
2018/04/11	0.9	31.45	1.9	30.92	31.85	-1	1,180	-0.08%
2018/04/10	2.9	31.17	33.1	30.37	30.80	-30.2	1,142	-2.64%
2018/04/09	30	30.05	0	0.00	30.05	30	1,055	2.84%
2018/04/02	1	27.65	2	27.45	27.00	-1	971	-0.10%
2018/03/31	0	0.00	10	27.20	27.30	-10	962	-1.04%
2018/03/29	5	27.95	0	0.00	27.50	5	947	0.53%
2018/03/27	0.1	27.55	1	28.05	27.70	-0.9	936	-0.10%
2018/03/26	1	26.75	0	0.00	28.35	1	921	0.11%
2018/03/23	0	0.00	15	25.80	26.60	-15	885	-1.69%
2018/03/21	5	28.40	0	0.00	27.55	5	844	0.59%
2018/03/20	2	28.18	0	0.00	27.75	2	820	0.24%
2018/03/19	0	0.00	1	27.05	28.10	-1	796	-0.13%
2018/03/15	0	0.00	2	27.55	27.30	-2	717	-0.28%
2018/03/14	1	26.45	42	25.74	26.45	-41	634	-6.46%
2018/03/09	1	24.40	10	24.00	23.80	-9	570	-1.58%
2018/03/07	16	24.92	0	0.00	24.90	16	543	2.95%
2018/03/06	1	24.60	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	35	25.01	25.15	-35	458	-7.63%
2018/03/02	0	0.00	14	22.82	22.90	-14	394	-3.55%
2018/03/01	0	0.00	20	23.20	23.40	-20	384	-5.20%
2018/02/06	0	0.00	10	20.50	19.85	-10	344	-2.90%
2018/02/01	10	20.75	0	0.00	20.65	10	334	2.99%
2018/01/31	20	20.63	0	0.00	20.70	20	334	5.98%
2018/01/30	10	21.00	0	0.00	20.90	10	334	2.99%
2018/01/24	10	21.60	0	0.00	21.55	10	333	3.00%
2018/01/23	0	0.00	0.3	21.70	21.80	-0.3	335	-0.09%
2018/01/18	15	21.93	0	0.00	21.85	15	333	4.50%
2018/01/17	20	22.08	0	0.00	22.10	20	336	5.94%
2018/01/16	0	0.00	1	22.75	22.75	-1	340	-0.29%
2018/01/15	1	21.90	10	22.60	22.75	-9	335	-2.68%
2018/01/11	0	0.00	1	21.85	21.65	-1	325	-0.31%
2018/01/10	0	0.00	1	21.95	21.85	-1	326	-0.31%
2018/01/09	1	21.40	0	0.00	21.85	1	323	0.31%
2018/01/08	1	21.70	17	22.16	21.80	-16	322	-4.96%