漢唐 (2404)-富邦-仁愛券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
375.0
漲跌
▼8.5
漲幅
-2.22%
成交量
2,164張
產業
上市其他電子類股
861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

漢唐 (2404)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/10	14.6	377.74	24.1	373.57	375.00	-9.4	2,993	-0.31%
2024/05/09	58.4	383.32	1.1	385.65	383.50	57.3	2,969	1.93%
2024/05/08	49.5	383.64	0	0.00	383.00	49.5	2,953	1.68%
2024/05/07	4.2	383.83	0	0.00	387.00	4.2	2,937	0.14%
2024/05/06	4.1	391.10	0.2	395.01	389.00	3.9	2,927	0.13%
2024/05/03	1.2	397.00	5	396.30	394.50	-3.8	2,912	-0.13%
2024/05/02	3	390.84	1.2	394.59	390.50	1.8	2,902	0.06%
2024/04/30	14.1	398.58	0.2	400.17	395.00	13.9	2,893	0.48%
2024/04/29	3.2	404.74	4.6	406.78	405.50	-1.4	2,869	-0.05%
2024/04/26	3.1	411.45	2.2	413.75	408.00	0.9	2,860	0.03%
2024/04/25	4	412.88	10.1	411.02	408.00	-6.1	2,850	-0.21%
2024/04/24	4.1	406.80	9.3	410.59	412.50	-5.2	2,846	-0.18%
2024/04/23	0.1	399.00	3.1	404.21	401.50	-3	2,825	-0.11%
2024/04/22	7.5	393.94	2	395.51	394.50	5.5	2,809	0.20%
2024/04/19	22.7	398.71	22	398.39	399.50	0.7	2,769	0.02%
2024/04/18	5.4	416.70	5	423.82	418.00	0.4	2,694	0.01%
2024/04/17	9.1	428.30	13.6	428.54	432.00	-4.5	2,650	-0.17%
2024/04/16	15.1	409.42	12	409.29	407.50	3	2,599	0.12%
2024/04/15	15	413.86	7.3	416.00	416.00	7.7	2,570	0.30%
2024/04/12	6.5	412.93	12.3	413.15	415.50	-5.8	2,540	-0.23%
2024/04/11	4.2	399.25	7.2	399.46	401.50	-3	2,506	-0.12%
2024/04/10	7.5	400.25	17.6	404.58	404.50	-10.1	2,509	-0.40%
2024/04/09	5	396.20	4.7	397.88	399.50	0.3	2,478	0.01%
2024/04/08	13.4	392.91	1.6	395.09	394.50	11.9	2,455	0.48%
2024/04/03	2.5	399.36	0.3	399.81	398.00	2.3	2,438	0.09%
2024/04/02	21.4	399.36	17.4	402.24	406.50	4	2,411	0.17%
2024/04/01	11.3	390.29	6.1	392.22	390.00	5.2	2,348	0.22%
2024/03/29	8.1	388.26	51.4	398.07	393.00	-43.3	2,311	-1.87%
2024/03/28	28.2	399.68	18.8	407.22	388.50	9.4	2,155	0.44%
2024/03/27	9.1	395.46	35.3	402.00	400.00	-26.2	2,033	-1.29%
2024/03/26	11.2	369.24	0.1	367.33	377.50	11.1	1,904	0.59%
2024/03/25	13.3	383.96	1.2	386.04	380.50	12.1	1,897	0.64%
2024/03/22	35.4	387.34	17.6	390.32	380.50	17.7	1,902	0.93%
2024/03/21	15.1	408.20	20.1	409.10	409.50	-5	1,894	-0.26%
2024/03/20	33.7	434.54	28.1	434.60	413.00	5.6	1,870	0.30%
2024/03/19	4.1	404.88	27.4	407.37	414.00	-23.3	1,781	-1.31%
2024/03/18	7	359.72	15.1	369.18	376.50	-8.1	1,774	-0.46%
2024/03/15	23.5	363.21	17	384.53	342.50	6.4	1,808	0.36%
2024/03/14	32.7	385.36	20.4	391.45	378.00	12.4	1,779	0.69%
2024/03/13	23.4	407.10	14.6	411.49	419.50	8.8	1,743	0.50%
2024/03/12	18.2	397.39	21.4	393.69	398.00	-3.1	1,706	-0.18%
2024/03/11	15.1	374.33	15	376.48	385.50	0.1	1,649	0.00%
2024/03/08	21.3	372.09	37.6	375.68	389.50	-16.3	1,580	-1.03%
2024/03/07	8	342.13	23.7	352.87	358.50	-15.7	1,391	-1.13%
2024/03/06	2.5	316.92	5.2	320.00	326.00	-2.6	1,316	-0.20%
2024/03/05	0.1	303.00	3	306.67	309.50	-2.9	1,278	-0.23%
2024/03/04	1.2	302.13	4	304.38	303.50	-2.9	1,268	-0.22%
2024/03/01	2	300.75	5.1	299.41	297.00	-3.1	1,252	-0.24%
2024/02/29	8	293.74	4	295.00	293.50	4	1,228	0.33%
2024/02/27	1	293.25	15	293.30	295.00	-14	1,221	-1.15%
2024/02/26	4.3	292.06	4	294.13	290.50	0.3	1,208	0.02%
2024/02/23	6	290.25	1	290.50	289.00	5	1,202	0.42%
2024/02/22	22	284.36	3	288.83	288.00	19	1,198	1.58%
2024/02/21	2	284.75	0	287.00	285.00	2	1,194	0.17%
2024/02/20	0	283.00	2	285.50	283.00	-2	1,197	-0.17%
2024/02/19	4.2	281.91	2.1	281.54	281.00	2.1	1,195	0.18%
2024/02/16	16.4	284.08	1	287.00	282.00	15.4	1,205	1.27%
2024/02/15	2.2	287.14	20.2	286.72	292.00	-18	1,198	-1.50%
2024/02/05	2	278.99	4.1	279.10	280.00	-2.1	1,182	-0.18%
2024/02/02	1.1	274.65	9	275.28	278.00	-7.9	1,192	-0.66%
2024/02/01	5	273.70	1.5	276.03	274.00	3.5	1,199	0.29%
2024/01/31	1	279.48	6.1	279.25	277.00	-5.1	1,206	-0.42%
2024/01/30	4	278.01	2.3	279.80	277.50	1.7	1,214	0.14%
2024/01/29	1	279.00	10	278.00	281.00	-9	1,213	-0.74%
2024/01/26	1	272.50	0	0.00	274.50	1	1,211	0.08%
2024/01/25	5.1	273.00	0	0.00	273.00	5.1	1,227	0.41%
2024/01/24	2.1	273.01	4.3	274.03	271.50	-2.2	1,242	-0.17%
2024/01/23	2.1	276.26	0	0.00	276.00	2.1	1,248	0.17%
2024/01/22	3	278.66	11.1	278.59	280.00	-8.1	1,270	-0.64%
2024/01/19	3.2	273.99	0	0.00	275.00	3.2	1,281	0.25%
2024/01/18	1	275.50	1	275.00	278.00	0	1,284	0.00%
2024/01/17	0.1	277.05	4.1	279.46	275.50	-4	1,284	-0.31%
2024/01/16	0	0.00	11	277.14	279.00	-11	1,269	-0.87%
2024/01/15	1	272.01	2	274.01	277.00	-1	1,274	-0.08%
2024/01/12	0	273.50	2	274.25	272.00	-2	1,284	-0.15%
2024/01/11	2.1	271.99	4	272.25	274.50	-1.9	1,299	-0.14%
2024/01/10	6.1	275.49	3	275.50	276.50	3.1	1,305	0.23%
2024/01/09	1	272.49	14.4	272.91	274.00	-13.4	1,302	-1.03%
2024/01/08	1	269.01	0	270.50	270.00	1	1,298	0.08%
2024/01/05	5	271.30	0	0.00	271.00	5	1,321	0.38%
2024/01/04	2.2	268.62	6	270.67	273.00	-3.8	1,364	-0.28%
2024/01/03	2.1	267.53	1	268.51	267.50	1	1,353	0.08%
2024/01/02	16.2	265.96	3	266.00	265.50	13.2	1,348	0.98%
2023/12/29	7.1	263.29	0	0.00	264.50	7.1	1,352	0.52%
2023/12/28	0.1	264.50	0	0.00	262.00	0.1	1,353	0.00%
2023/12/27	1.1	266.06	0.2	267.00	263.00	0.9	1,350	0.06%
2023/12/26	3.3	266.90	0	0.00	268.00	3.3	1,342	0.25%
2023/12/25	1	268.51	1	271.97	267.00	0	1,336	0.00%
2023/12/22	0	267.00	0	0.00	272.50	0	1,328	0.00%
2023/12/21	0.2	268.57	1	269.50	270.50	-0.8	1,302	-0.06%
2023/12/20	2.1	267.13	1	272.00	272.00	1.1	1,276	0.08%
2023/12/19	1.5	267.09	5.1	267.01	269.50	-3.5	1,250	-0.28%
2023/12/18	11.2	273.05	0	277.00	273.00	11.2	1,224	0.91%
2023/12/15	8.8	275.73	0.1	274.96	273.00	8.7	1,197	0.72%
2023/12/14	9	277.50	7	278.64	282.50	2	1,190	0.17%
2023/12/13	4	276.74	7.4	276.54	276.00	-3.4	1,177	-0.29%
2023/12/12	5.1	267.49	39.1	261.75	270.00	-34	1,144	-2.97%
2023/12/11	0.1	249.50	12.3	252.51	254.00	-12.2	1,119	-1.09%
2023/12/08	1	248.50	1	249.00	249.50	0	1,132	0.00%
2023/12/07	4	248.50	3.3	248.42	247.50	0.7	1,184	0.06%
2023/12/06	9	246.94	4	248.63	250.00	5	1,208	0.41%
2023/12/05	2	245.50	1	246.00	245.50	1	1,218	0.08%
2023/12/04	0	247.50	8	249.50	249.00	-8	1,256	-0.64%
2023/12/01	0	0.00	2	248.00	248.00	-2	1,269	-0.16%
2023/11/30	3	245.18	0	0.00	244.50	3	1,268	0.24%
2023/11/29	0.1	247.92	0	0.00	248.00	0.1	1,263	0.01%
2023/11/28	0	246.83	0	0.00	247.50	0	1,264	0.00%
2023/11/27	0	246.00	2	246.25	246.50	-2	1,260	-0.16%
2023/11/23	6	242.42	7	241.64	243.00	-1	1,265	-0.08%
2023/11/22	2	242.76	0	0.00	242.50	2	1,277	0.16%
2023/11/21	7	245.57	2.1	246.33	245.50	4.9	1,275	0.39%
2023/11/20	0	243.88	11.2	243.02	243.00	-11.2	1,271	-0.88%
2023/11/17	2	242.51	1	243.00	242.00	1	1,274	0.08%
2023/11/16	4	242.63	1	243.50	242.50	3	1,286	0.23%
2023/11/15	1.1	243.06	1.3	245.77	242.00	-0.2	1,293	-0.01%
2023/11/14	3.2	246.57	2	245.50	243.00	1.2	1,295	0.09%
2023/11/13	2	245.00	0	0.00	246.00	2	1,320	0.15%
2023/11/10	0	0.00	2	247.50	246.00	-2	1,331	-0.15%
2023/11/09	1	243.00	0	0.00	244.50	1	1,328	0.08%
2023/11/08	3.1	243.64	1.3	243.46	243.00	1.8	1,347	0.13%
2023/11/07	1.1	247.05	1	248.00	247.00	0.1	1,355	0.00%
2023/11/06	1.1	249.00	4.1	249.55	249.00	-3.1	1,368	-0.22%
2023/11/03	0.2	247.35	2	247.50	247.00	-1.8	1,388	-0.13%
2023/11/02	0	0.00	5	247.90	249.00	-5	1,395	-0.36%
2023/11/01	0.1	243.50	3.6	244.31	245.00	-3.5	1,432	-0.24%
2023/10/31	1.3	240.56	1	242.50	240.00	0.3	1,438	0.02%
2023/10/30	0.1	242.00	4	245.63	241.00	-4	1,449	-0.27%
2023/10/27	1	241.00	7.3	242.13	242.00	-6.3	1,463	-0.43%
2023/10/26	0	0.00	2	237.25	237.00	-2	1,477	-0.14%
2023/10/25	1	237.50	1	239.50	236.50	0	1,469	0.00%
2023/10/24	1	235.50	0	0.00	238.00	1	1,463	0.07%
2023/10/23	0	0.00	4.1	240.10	237.00	-4.1	1,467	-0.28%
2023/10/20	4	237.63	1.1	238.73	238.50	2.9	1,467	0.20%
2023/10/19	1	233.51	0.1	235.50	235.00	1	1,470	0.06%
2023/10/18	2	236.00	0	0.00	235.00	2	1,474	0.14%
2023/10/17	14.1	238.36	2	238.00	238.50	12.1	1,475	0.82%
2023/10/16	1	236.50	3	238.00	239.00	-2	1,508	-0.13%
2023/10/13	4.3	238.20	2.2	239.50	238.00	2.1	1,514	0.14%
2023/10/12	3.5	236.32	9.1	236.12	238.50	-5.6	1,501	-0.38%
2023/10/11	6.3	223.96	1	223.50	222.50	5.3	1,461	0.36%
2023/10/06	1.2	222.10	1	221.50	221.00	0.2	1,499	0.01%
2023/10/05	3.4	224.03	1.1	226.32	223.00	2.3	1,533	0.15%
2023/10/04	12	225.92	1	224.00	226.00	11	1,551	0.71%
2023/10/03	1	228.50	0	0.00	228.00	1	1,572	0.06%
2023/10/02	0.1	231.30	0.9	230.09	231.50	-0.7	1,580	-0.05%
2023/09/28	1	228.51	2	227.25	227.50	-1	1,592	-0.06%
2023/09/27	0	0.00	2	229.25	230.00	-2	1,605	-0.13%
2023/09/26	1	228.00	0	0.00	228.00	1	1,617	0.06%
2023/09/25	0	0.00	0.2	230.50	230.00	-0.2	1,617	-0.01%
2023/09/22	0	0.00	5	229.30	229.50	-5	1,614	-0.31%
2023/09/21	1.1	228.05	1	231.00	228.50	0.1	1,614	0.01%
2023/09/20	6.1	229.96	3	231.50	230.00	3.1	1,618	0.19%
2023/09/19	0	0.00	1	237.50	234.50	-1	1,620	-0.06%
2023/09/18	4.1	234.27	12	235.83	232.50	-7.9	1,608	-0.49%
2023/09/15	3	238.17	2	238.73	236.50	1	1,600	0.06%
2023/09/14	0	232.00	17	234.09	235.50	-17	1,591	-1.07%
2023/09/13	6	227.00	9	227.61	228.00	-3	1,559	-0.19%
2023/09/12	7.1	220.79	6.3	223.68	222.00	0.8	1,613	0.05%
2023/09/11	1	233.00	9.3	232.20	233.00	-8.3	1,576	-0.53%
2023/09/08	0.5	229.00	4.1	231.61	230.00	-3.6	1,581	-0.22%
2023/09/07	3	231.67	13	231.15	230.50	-10	1,602	-0.63%
2023/09/06	3.1	225.68	11	226.95	225.50	-7.9	1,569	-0.50%
2023/09/05	0.2	222.67	0	0.00	223.00	0.2	1,554	0.01%
2023/09/04	0	0.00	2	220.00	220.50	-2	1,541	-0.13%
2023/09/01	3	218.33	3	219.00	218.00	0	1,537	0.00%
2023/08/31	6	216.92	2	217.00	217.50	4	1,535	0.26%
2023/08/30	2	217.00	2	217.00	216.50	0	1,538	0.00%
2023/08/29	0	216.00	0	0.00	217.00	0	1,550	0.00%
2023/08/28	25	215.44	0.4	217.00	214.00	24.6	1,546	1.59%
2023/08/25	0	218.50	6	218.83	220.00	-6	1,537	-0.39%
2023/08/24	1	219.03	3	219.51	218.50	-2	1,535	-0.13%
2023/08/23	0.1	219.05	0.3	219.50	221.00	-0.2	1,542	-0.01%
2023/08/22	6.3	219.93	0	0.00	218.50	6.3	1,541	0.41%
2023/08/21	0	222.50	21.1	222.24	222.50	-21.1	1,535	-1.37%
2023/08/18	13	229.00	3	229.33	225.00	10	1,527	0.66%
2023/08/17	5.1	230.77	81.1	229.62	230.50	-76	1,520	-5.00%
2023/08/16	0	222.00	37	224.39	225.00	-37	1,489	-2.48%
2023/08/15	4	224.00	41.1	223.95	223.50	-37.1	1,474	-2.51%
2023/08/14	0	223.69	13.2	224.32	223.50	-13.2	1,467	-0.90%
2023/08/11	4	224.25	18	228.11	223.50	-14	1,452	-0.96%
2023/08/10	1	226.50	71.1	227.51	228.00	-70.1	1,439	-4.87%
2023/08/09	2	225.50	38	225.05	225.50	-36	1,439	-2.50%
2023/08/08	0.1	231.03	13	232.35	232.00	-13	1,415	-0.92%
2023/08/07	2.2	230.10	37.8	231.77	234.00	-35.6	1,407	-2.53%
2023/08/04	1	221.49	7	224.21	225.50	-6	1,365	-0.44%
2023/08/02	3.1	221.84	5	223.80	221.00	-1.9	1,351	-0.14%
2023/08/01	6	222.67	15	224.40	222.00	-9	1,331	-0.68%
2023/07/31	8.1	220.80	22.2	220.38	220.50	-14.1	1,313	-1.07%
2023/07/28	1	214.51	0.1	214.50	216.00	0.9	1,295	0.07%
2023/07/27	1.1	213.50	7	214.07	214.50	-5.9	1,289	-0.46%
2023/07/26	0	0.00	7	212.14	212.00	-7	1,291	-0.54%
2023/07/25	5	210.00	1	210.50	211.00	4	1,294	0.31%
2023/07/24	2	211.75	1	213.49	212.50	1	1,296	0.08%
2023/07/21	1.1	212.64	2	213.75	214.00	-0.9	1,299	-0.07%
2023/07/20	0.1	213.00	24.1	211.23	213.50	-24	1,303	-1.84%
2023/07/19	0	0.00	6.2	211.24	209.50	-6.2	1,297	-0.48%
2023/07/18	3	208.33	2.1	209.45	208.50	0.9	1,277	0.07%
2023/07/17	1	212.50	1	209.50	208.00	0	1,262	0.00%
2023/07/14	2.1	210.75	3	210.52	210.50	-1	1,257	-0.08%
2023/07/13	5.5	206.87	8.1	206.71	207.00	-2.6	1,254	-0.21%
2023/07/12	15.1	219.74	16.5	219.70	219.50	-1.4	1,218	-0.11%
2023/07/11	3.1	222.49	4	222.63	221.50	-0.9	1,191	-0.07%
2023/07/10	1.3	225.67	2	226.50	225.00	-0.7	1,188	-0.06%
2023/07/07	0.1	223.70	3	223.83	223.50	-2.9	1,167	-0.25%
2023/07/06	7.2	224.50	4	226.25	225.50	3.1	1,163	0.27%
2023/07/05	4.2	225.14	2	224.25	225.00	2.2	1,156	0.19%
2023/07/04	9	221.56	2.2	221.50	223.00	6.8	1,141	0.60%
2023/07/03	0	0.00	1	220.00	220.00	-1	1,131	-0.09%
2023/06/30	14	218.00	0	0.00	218.00	14	1,139	1.23%
2023/06/29	4	218.13	3	220.00	218.00	1	1,157	0.09%
2023/06/28	21.1	220.00	1	220.50	220.00	20.1	1,180	1.70%
2023/06/27	7.2	218.09	10	217.70	218.50	-2.9	1,226	-0.23%
2023/06/26	8	216.75	0	0.00	217.00	8	1,305	0.61%
2023/06/21	4.1	217.74	2	214.81	217.50	2.1	1,335	0.16%
2023/06/20	3.5	214.57	3	215.33	213.50	0.5	1,329	0.04%
2023/06/19	5.1	218.41	11	217.50	217.50	-5.9	1,317	-0.45%
2023/06/16	38.4	221.64	9.1	221.83	220.00	29.4	1,323	2.22%
2023/06/15	9	235.17	6	234.50	234.50	3	1,272	0.24%
2023/06/14	7.4	237.24	9	236.72	236.50	-1.7	1,301	-0.13%
2023/06/13	1	236.38	7.1	234.76	233.00	-6.1	1,291	-0.47%
2023/06/12	8	228.19	2	228.50	229.50	6	1,263	0.47%
2023/06/09	1	226.50	2.1	225.51	226.50	-1.1	1,259	-0.08%
2023/06/08	0.1	223.00	0	0.00	223.50	0.1	1,268	0.00%
2023/06/07	0	0.00	5	222.60	223.50	-5	1,282	-0.39%
2023/06/06	1	221.00	2.2	220.80	221.00	-1.2	1,285	-0.09%
2023/06/05	1.1	223.50	0	223.50	223.50	1	1,285	0.08%
2023/06/02	1	228.00	8	225.69	224.50	-7	1,286	-0.54%
2023/06/01	0	229.00	1	228.50	229.00	-1	1,278	-0.08%
2023/05/31	0	0.00	1	228.50	229.00	-1	1,289	-0.08%
2023/05/30	1	227.00	1	228.00	227.50	0	1,285	0.00%
2023/05/29	0.1	227.00	31	227.11	227.50	-30.9	1,294	-2.39%
2023/05/26	11	228.73	1	226.00	224.50	10	1,282	0.78%
2023/05/25	19	224.24	0.4	226.50	226.50	18.6	1,290	1.44%
2023/05/24	10	223.50	10	224.50	223.00	0	1,287	0.00%
2023/05/23	11	223.91	1	224.50	224.50	10	1,297	0.77%
2023/05/22	0	219.50	0	0.00	220.00	0	1,303	0.00%
2023/05/19	6.5	219.77	3	218.50	219.00	3.5	1,304	0.27%
2023/05/18	2	221.25	0	0.00	220.00	2	1,308	0.15%
2023/05/17	3.9	219.70	4	220.75	221.00	-0.2	1,319	-0.01%
2023/05/16	2.4	223.00	1	221.50	221.50	1.4	1,325	0.10%
2023/05/15	8	226.25	8	223.50	224.00	0	1,342	0.00%
2023/05/12	0	0.00	6.2	226.02	227.00	-6.2	1,335	-0.47%
2023/05/11	1	225.00	2.1	227.64	225.00	-1.1	1,334	-0.08%
2023/05/10	2.5	225.30	2.5	226.20	226.50	0	1,335	0.00%
2023/05/09	1.5	223.50	1	224.00	224.00	0.5	1,333	0.04%
2023/05/08	1	222.00	0	0.00	223.00	1	1,334	0.07%
2023/05/05	3	224.17	4.2	225.07	223.50	-1.2	1,335	-0.09%
2023/05/04	1	221.00	3	219.67	220.00	-2	1,332	-0.15%
2023/05/02	5	217.00	16	216.53	217.50	-11	1,360	-0.81%
2023/04/28	1	216.00	1	217.50	216.50	0	1,385	0.00%
2023/04/27	1	216.50	1	216.50	215.50	0	1,376	0.00%
2023/04/26	2	213.00	0.1	212.50	215.00	1.9	1,368	0.14%
2023/04/25	12.2	216.57	12.1	216.93	212.50	0.1	1,367	0.01%
2023/04/21	3	213.67	0	0.00	212.00	3	1,416	0.21%
2023/04/20	9	211.28	4	211.38	210.00	5	1,397	0.36%
2023/04/19	4.1	211.75	5	211.80	211.50	-1	1,406	-0.07%
2023/04/18	10	210.50	2.1	210.02	210.00	7.9	1,395	0.57%
2023/04/17	0.2	214.67	1.1	214.83	212.50	-1	1,382	-0.07%
2023/04/14	2.1	217.23	2.1	217.24	216.50	-0.1	1,364	0.00%
2023/04/13	24	216.10	12	216.67	216.50	12	1,352	0.88%
2023/04/12	3.2	213.48	3	212.83	214.00	0.2	1,332	0.01%
2023/04/11	0	0.00	2	213.50	211.00	-2	1,327	-0.15%
2023/04/10	9	212.11	2	212.25	212.50	7	1,320	0.53%
2023/04/07	0.1	211.50	6	210.75	210.50	-6	1,310	-0.45%
2023/04/06	0	209.50	2.1	211.00	210.00	-2.1	1,310	-0.16%
2023/03/31	0.1	211.50	12	211.88	211.50	-11.9	1,308	-0.91%
2023/03/30	0.1	211.50	8	210.44	210.50	-7.9	1,303	-0.61%
2023/03/29	10	206.65	3	209.33	207.00	7	1,291	0.54%
2023/03/28	11.3	204.91	46	204.17	204.50	-34.7	1,274	-2.73%
2023/03/27	27.2	206.96	24	208.19	209.00	3.2	1,234	0.26%
2023/03/24	14.7	214.50	0	0.00	214.50	14.7	1,143	1.28%
2023/03/23	0.2	238.00	1	238.00	238.00	-0.8	1,106	-0.07%
2023/03/22	1	238.50	1.1	238.45	238.50	-0.1	1,101	-0.01%
2023/03/21	9.1	238.15	2	238.25	239.00	7.1	1,118	0.63%
2023/03/20	1	235.50	16	235.69	236.50	-15	1,104	-1.36%
2023/03/17	2	224.00	6	225.25	228.00	-4	1,073	-0.37%
2023/03/16	3.1	219.85	2.3	222.52	221.00	0.8	1,034	0.08%
2023/03/15	0	0.00	0.2	225.00	224.00	-0.2	1,033	-0.02%
2023/03/14	1	224.00	3	225.33	224.00	-2	1,031	-0.19%
2023/03/13	2	229.25	0	0.00	229.00	2	1,029	0.19%
2023/03/10	8.1	230.25	1	227.50	228.50	7.1	1,016	0.70%
2023/03/09	1	232.50	3	233.17	234.50	-2	1,009	-0.20%
2023/03/08	0.2	233.00	0	0.00	233.50	0.2	1,008	0.02%
2023/03/07	1	235.00	3	235.17	235.00	-2	1,002	-0.20%
2023/03/06	1	232.00	4.1	233.22	233.00	-3.1	998	-0.31%
2023/03/03	6.3	233.57	3.2	231.12	229.50	3.2	991	0.32%
2023/03/02	3	230.00	6	229.92	230.00	-3	981	-0.31%
2023/03/01	2	227.50	2	226.00	229.50	0	978	0.00%
2023/02/24	0	0.00	2	224.75	225.50	-2	967	-0.21%
2023/02/23	2.2	226.09	14.4	225.24	225.00	-12.2	965	-1.26%
2023/02/22	3	222.17	3	221.00	223.50	0	956	0.00%
2023/02/21	1	223.50	10	221.10	223.00	-9	949	-0.95%
2023/02/20	1	217.50	0	0.00	220.00	1	952	0.10%
2023/02/17	0	0.00	11.5	218.91	218.00	-11.5	957	-1.20%
2023/02/16	4.5	219.24	0	0.00	219.50	4.5	962	0.47%
2023/02/15	6.1	217.67	7.2	218.85	216.00	-1.1	977	-0.11%
2023/02/14	2	219.47	5.2	218.55	220.00	-3.2	963	-0.33%
2023/02/13	11	217.23	7.1	216.08	218.00	3.9	945	0.41%
2023/02/10	14.5	210.31	1.6	209.62	210.50	12.9	918	1.40%
2023/02/09	6.1	214.49	2	214.50	214.50	4.1	902	0.45%
2023/02/08	6	214.75	7	214.79	214.50	-1	897	-0.11%
2023/02/07	10	212.00	13	212.35	212.50	-3	886	-0.34%
2023/02/06	13	209.42	20	209.63	211.00	-7	874	-0.80%
2023/02/03	10	208.20	3	209.17	208.00	7	863	0.81%
2023/02/02	5.1	210.76	1.1	209.52	210.50	4.1	855	0.47%
2023/02/01	1	210.00	4	209.75	210.50	-3	834	-0.36%
2023/01/31	12.3	204.70	8	206.00	206.00	4.3	807	0.53%
2023/01/30	2.1	203.26	11.1	202.59	204.50	-9	786	-1.14%
2023/01/17	1	195.50	10	196.80	197.50	-9	756	-1.19%
2023/01/13	2	198.00	5.3	199.46	195.50	-3.3	748	-0.44%
2023/01/12	0	0.00	5	198.30	199.00	-5	757	-0.66%
2023/01/11	5	196.50	25.3	197.59	197.00	-20.3	728	-2.79%
2023/01/09	1	187.50	8.2	187.79	189.00	-7.2	672	-1.07%
2023/01/03	1	184.00	1	183.50	184.00	0	682	0.00%
2022/12/30	1	179.50	3	181.67	183.00	-2	681	-0.29%
2022/12/29	0.1	176.50	1	178.50	177.50	-1	672	-0.14%
2022/12/28	2	178.25	0	0.00	177.50	2	668	0.30%
2022/12/27	2	181.00	5	181.00	180.50	-3	664	-0.45%
2022/12/26	0	0.00	1	179.50	181.00	-1	663	-0.15%
2022/12/22	6.3	185.52	0	0.00	186.50	6.3	665	0.95%
2022/12/21	0	0.00	1.1	186.14	185.00	-1.1	664	-0.17%
2022/12/20	4	183.65	1	187.00	184.00	3	658	0.46%
2022/12/19	3	188.33	3	189.17	188.00	0	651	0.00%
2022/12/15	0	0.00	0.1	184.00	184.00	-0.1	626	-0.02%
2022/12/14	0	0.00	1.6	181.91	182.00	-1.6	627	-0.25%
2022/12/13	7.4	181.17	4	181.50	179.00	3.4	630	0.54%
2022/12/12	0	0.00	5	188.90	189.00	-5	606	-0.82%
2022/12/08	1	188.50	1	187.50	189.50	0	633	0.00%
2022/12/07	5.3	187.88	9.1	188.68	187.00	-3.9	726	-0.53%
2022/12/06	0	0.00	5	187.00	186.50	-5	730	-0.68%
2022/12/05	0	0.00	12	186.08	187.00	-12	718	-1.67%
2022/12/02	0	0.00	3	181.00	181.50	-3	701	-0.43%
2022/12/01	0.4	179.50	0	0.00	180.00	0.4	694	0.06%
2022/11/30	1	179.00	3.1	177.03	179.00	-2.1	681	-0.31%
2022/11/28	0	0.00	1	175.50	176.00	-1	667	-0.15%
2022/11/25	1.1	175.41	8	175.13	174.50	-6.9	663	-1.04%
2022/11/24	4	175.63	6	175.25	175.50	-2	658	-0.30%
2022/11/23	3.1	176.29	12	175.13	175.00	-8.9	651	-1.37%
2022/11/21	0	0.00	1	175.00	173.50	-1	641	-0.16%
2022/11/18	0	0.00	1	176.50	172.50	-1	635	-0.16%
2022/11/17	0	0.00	1.3	173.88	175.00	-1.3	627	-0.21%
2022/11/16	0	0.00	2.1	173.83	173.50	-2.1	623	-0.34%
2022/11/15	0	0.00	7	171.36	172.00	-7	603	-1.16%
2022/11/14	1	167.50	1	166.50	167.00	0	581	0.00%
2022/11/11	1	164.00	3	165.67	162.00	-2	569	-0.35%
2022/11/10	0	0.00	2	155.50	158.00	-2	544	-0.37%
2022/11/09	0	0.00	1	154.00	155.00	-1	542	-0.18%
2022/11/08	0	0.00	0.6	151.50	151.00	-0.6	543	-0.12%
2022/11/07	0	0.00	4	152.00	151.50	-4	551	-0.73%
2022/11/04	0	0.00	1	148.98	149.00	-1	556	-0.18%
2022/11/03	2	148.50	0	0.00	148.50	2	555	0.36%
2022/11/02	0	0.00	0.1	147.50	147.00	-0.1	556	-0.02%
2022/10/26	3	140.17	1	141.49	141.50	2	563	0.35%
2022/10/25	0	0.00	34	141.60	140.00	-34	562	-6.04%
2022/10/21	0	0.00	1	144.00	143.50	-1	557	-0.18%
2022/10/20	10	141.00	0	0.00	146.00	10	557	1.80%
2022/10/19	2	145.75	2	148.00	145.00	0	530	0.00%
2022/10/17	3.1	139.37	3	141.67	143.00	0.1	538	0.02%
2022/10/14	0.1	145.00	0	0.00	145.00	0.1	545	0.01%
2022/10/13	3.1	143.18	4	142.00	140.00	-0.9	556	-0.17%
2022/10/12	3	144.35	5.1	146.12	146.50	-2	564	-0.36%
2022/10/11	8.3	145.93	1	144.00	144.00	7.3	573	1.28%
2022/10/07	2	153.75	0	0.00	154.00	2	567	0.36%
2022/10/06	2	155.50	2	156.00	155.50	0	573	0.00%
2022/10/05	2.1	157.02	4.2	157.48	156.00	-2.1	576	-0.36%
2022/10/03	0	0.00	1	149.00	149.50	-1	577	-0.17%
2022/09/30	1	143.00	1	147.00	150.00	0	586	0.00%
2022/09/29	1.1	150.91	0	0.00	148.50	1.1	580	0.19%
2022/09/28	5.1	151.89	3	149.50	148.00	2.1	585	0.36%
2022/09/27	4.3	157.95	5	157.60	158.50	-0.7	583	-0.12%
2022/09/26	6	160.00	5	158.30	158.00	1	590	0.17%
2022/09/23	2	163.50	2	165.00	164.50	0	591	0.00%
2022/09/22	0.1	165.00	5	163.70	165.50	-4.9	603	-0.81%
2022/09/21	2	163.75	2	164.00	163.00	0	608	0.00%
2022/09/20	5	164.00	0	0.00	163.50	5	635	0.79%
2022/09/19	16.1	167.35	4	166.50	166.50	12.1	643	1.88%
2022/09/16	11.1	169.74	1	168.50	167.50	10.1	646	1.56%
2022/09/15	4.1	179.98	4	176.75	175.50	0.1	634	0.02%
2022/09/14	27	179.11	26	179.06	181.50	1	618	0.17%
2022/09/13	8	174.81	12.1	174.98	177.00	-4.1	522	-0.78%
2022/09/12	7	160.50	2	160.25	161.00	5	503	0.99%
2022/09/08	0	0.00	0.1	157.00	158.00	-0.1	504	-0.02%
2022/09/07	2	154.76	5.1	155.31	154.50	-3	521	-0.58%
2022/09/02	0	0.00	5	156.50	157.50	-5	586	-0.85%
2022/09/01	1	156.00	0	0.00	156.00	1	593	0.17%
2022/08/30	2	158.50	0	0.00	158.00	2	599	0.33%
2022/08/29	1	157.00	0	0.00	157.50	1	600	0.17%
2022/08/26	0	0.00	4	160.63	161.50	-4	597	-0.67%
2022/08/25	2	160.25	0	0.00	160.00	2	597	0.34%
2022/08/23	0	157.69	0	0.00	157.00	0	600	0.00%
2022/08/22	1	159.50	0	0.00	159.00	1	600	0.17%
2022/08/19	0.1	161.00	1	160.50	160.50	-0.9	601	-0.15%
2022/08/18	1	159.50	1	159.00	159.50	0	600	0.00%
2022/08/17	1	159.50	0	0.00	160.00	1	599	0.17%
2022/08/16	1	160.50	0	0.00	161.00	1	597	0.17%
2022/08/15	1	162.51	2	163.50	163.00	-1	597	-0.17%
2022/08/12	0	0.00	6.1	160.90	162.50	-6.1	594	-1.03%
2022/08/11	5	156.00	0	0.00	158.00	5	584	0.86%
2022/08/10	1.1	153.09	0.5	154.50	153.50	0.6	579	0.10%
2022/08/09	0	0.00	2	152.25	154.00	-2	578	-0.35%
2022/08/08	0	0.00	2	151.00	151.00	-2	579	-0.35%
2022/08/05	2.1	151.48	3.3	150.55	151.00	-1.3	579	-0.22%
2022/08/04	1.1	146.62	0	0.00	147.50	1.1	581	0.19%
2022/08/03	2	148.25	0	0.00	148.50	2	582	0.35%
2022/08/02	1.1	150.05	0	0.00	149.50	1.1	586	0.19%
2022/08/01	0.1	153.50	0.1	153.50	153.00	0	585	-0.01%
2022/07/28	1.3	150.38	0	0.00	151.50	1.3	590	0.22%
2022/07/27	1	148.00	0	0.00	150.50	1	588	0.17%
2022/07/26	2	150.25	2	149.51	149.00	0	586	0.00%
2022/07/25	1	152.50	0	0.00	153.00	1	583	0.17%
2022/07/22	8	150.94	2	150.25	151.00	6	582	1.03%
2022/07/21	1	148.50	1	146.50	148.50	0	573	0.00%
2022/07/20	1	145.00	11	144.23	145.00	-10	575	-1.74%
2022/07/19	4.1	141.40	0	0.00	143.00	4.1	574	0.70%
2022/07/18	15	143.97	3	144.00	143.00	12	575	2.08%
2022/07/15	2.1	139.07	1	140.50	140.00	1.1	576	0.19%
2022/07/14	2	140.00	1	141.00	139.50	1	590	0.17%
2022/07/13	2	138.50	0	0.00	138.50	2	590	0.34%
2022/07/12	1	139.00	4	136.50	136.50	-3	590	-0.51%
2022/07/11	2	139.50	0	0.00	140.50	2	590	0.34%
2022/07/08	0.3	140.00	1	138.00	140.00	-0.7	591	-0.11%
2022/07/07	2	136.00	1	135.00	135.50	1	584	0.17%
2022/07/06	2.1	132.78	1	133.50	131.50	1.1	583	0.18%
2022/07/05	1	136.50	0	0.00	137.00	1	579	0.17%
2022/07/04	1	138.50	0	0.00	137.50	1	578	0.17%
2022/07/01	3.1	143.48	1	142.00	142.00	2.1	584	0.35%
2022/06/30	8.7	144.94	2	144.25	147.50	6.7	584	1.14%
2022/06/29	13	152.12	2	151.50	151.00	11	575	1.91%
2022/06/28	11.2	157.01	0.2	158.00	156.50	11	574	1.92%
2022/06/27	4.1	170.40	3	171.00	169.50	1.1	548	0.19%
2022/06/24	2	169.00	0	0.00	169.00	2	545	0.37%
2022/06/23	2	172.25	3	171.50	170.50	-1	547	-0.18%
2022/06/22	9	175.00	0	0.00	174.00	9	548	1.65%
2022/06/21	5	175.60	2.1	177.02	177.50	3	556	0.53%
2022/06/20	7.1	177.01	4	177.38	175.00	3.1	560	0.55%
2022/06/17	2.1	180.04	1	181.00	182.00	1.1	559	0.19%
2022/06/16	3.1	186.44	4.1	185.36	183.00	-1	567	-0.17%
2022/06/15	9	188.44	3.1	188.17	186.00	6	595	1.00%
2022/06/14	0	0.00	2	182.25	184.50	-2	572	-0.35%
2022/06/13	18.2	184.37	11	183.77	185.00	7.2	575	1.24%
2022/06/09	1	179.00	0	0.00	179.00	1	571	0.18%
2022/06/02	1	179.50	0.1	180.50	180.00	0.9	651	0.14%
2022/06/01	1	180.50	0	0.00	181.50	1	657	0.15%
2022/05/30	4	180.25	3	180.00	180.50	1	654	0.15%
2022/05/27	4	178.63	0	0.00	178.50	4	653	0.61%
2022/05/26	1	178.00	0	0.00	177.00	1	652	0.15%
2022/05/25	2.2	176.45	0	0.00	177.50	2.2	655	0.34%
2022/05/24	0.7	178.36	0	0.00	176.50	0.7	663	0.11%
2022/05/19	0	0.00	1	174.50	175.00	-1	681	-0.15%
2022/05/18	2	175.50	0	0.00	176.50	2	683	0.29%
2022/05/17	0	0.00	0.1	176.00	175.00	-0.1	688	-0.01%
2022/05/10	1	175.00	0	0.00	175.00	1	689	0.15%
2022/05/09	3.2	177.48	1	176.50	177.00	2.2	686	0.31%
2022/05/06	1	178.50	0	0.00	179.50	1	690	0.14%
2022/05/05	0.1	181.00	2	181.00	181.00	-1.9	691	-0.27%
2022/05/04	0	0.00	3	178.50	179.00	-3	688	-0.44%
2022/05/03	1	178.50	1	176.50	176.50	0	691	0.00%
2022/04/29	0	0.00	2	177.50	179.50	-2	695	-0.29%
2022/04/28	0.1	177.50	1	175.50	177.00	-0.9	705	-0.13%
2022/04/27	1.1	175.09	0	0.00	176.00	1.1	708	0.16%
2022/04/26	1	179.00	0	0.00	177.50	1	711	0.14%
2022/04/25	2	179.50	1	178.50	179.50	1	700	0.14%
2022/04/22	1.1	183.18	0	0.00	185.00	1.1	690	0.16%
2022/04/21	0	184.00	1	186.50	186.50	-1	685	-0.15%
2022/04/19	7	177.79	0	0.00	176.50	7	667	1.05%
2022/04/18	1.1	177.14	0	179.00	179.00	1	664	0.16%
2022/04/15	0.1	178.00	0	0.00	178.00	0.1	668	0.01%
2022/04/14	2	179.25	0.5	180.00	179.50	1.5	676	0.22%
2022/04/13	1.2	178.83	1	180.00	179.50	0.2	706	0.03%
2022/04/12	4	178.63	2	178.75	178.50	2	724	0.28%
2022/04/11	4	181.50	0	0.00	181.00	4	754	0.53%
2022/04/08	4	183.13	0	0.00	185.50	4	757	0.53%
2022/04/07	5.3	185.07	1	186.00	183.50	4.3	777	0.55%
2022/04/06	10	190.95	0	0.00	190.50	10	769	1.30%
2022/04/01	1	193.00	0	0.00	195.00	1	765	0.13%
2022/03/31	4	195.88	0	0.00	195.00	4	766	0.52%
2022/03/30	0	0.00	1	196.50	197.00	-1	772	-0.13%
2022/03/29	5	197.01	5	199.00	197.00	0	803	0.00%
2022/03/28	1	200.00	4	199.88	200.00	-3	817	-0.37%
2022/03/25	1	199.50	6	199.33	199.50	-5	836	-0.60%
2022/03/24	4	197.75	5.1	197.51	197.50	-1.1	864	-0.12%
2022/03/23	11.1	194.46	1	195.00	195.50	10.1	887	1.14%
2022/03/22	2	194.75	52	194.99	195.00	-50	893	-5.60%
2022/03/21	6	193.67	2	194.00	194.50	4	890	0.45%
2022/03/18	2.1	190.48	3	192.50	192.50	-1	888	-0.11%
2022/03/17	1	189.50	0	0.00	189.50	1	848	0.12%
2022/03/15	4	186.00	1	187.50	187.50	3	850	0.35%
2022/03/11	2	189.75	8	189.06	189.00	-6	860	-0.70%
2022/03/10	2	185.75	8.2	186.52	186.00	-6.2	851	-0.73%
2022/03/09	4.1	181.31	15.2	182.51	184.00	-11.1	843	-1.31%
2022/03/08	2	170.50	1	172.50	173.00	1	817	0.12%
2022/03/07	3	173.33	0	0.00	174.00	3	811	0.37%
2022/03/04	4	177.25	0.8	177.50	177.50	3.2	813	0.39%
2022/03/01	2	175.00	3	176.00	176.50	-1	828	-0.12%
2022/02/25	1	174.00	1	176.00	176.00	0	847	0.00%
2022/02/24	1.1	173.55	0	0.00	173.00	1.1	850	0.12%
2022/02/23	2	175.00	1	175.50	176.00	1	842	0.12%
2022/02/22	5	175.60	1	175.50	175.00	4	841	0.48%
2022/02/21	0	180.50	2	180.00	179.00	-2	837	-0.24%
2022/02/18	0	0.00	1	180.50	179.50	-1	842	-0.12%
2022/02/17	4	180.13	0	0.00	180.00	4	847	0.47%
2022/02/16	1.1	178.59	1	178.50	178.50	0.1	848	0.01%
2022/02/15	2	177.00	0	0.00	177.00	2	858	0.23%
2022/02/14	2.1	177.52	2	177.00	178.00	0.1	885	0.01%
2022/02/11	1	180.50	0	0.00	180.50	1	893	0.11%
2022/02/10	1	179.50	0	0.00	180.00	1	896	0.11%
2022/02/08	1	178.00	0	0.00	179.00	1	894	0.11%
2022/02/07	3.1	175.89	1	175.50	176.00	2.1	895	0.23%
2022/01/26	0.1	176.50	0.2	176.00	174.50	-0.2	894	-0.02%
2022/01/25	0.1	175.50	3	174.00	174.50	-2.9	896	-0.32%
2022/01/24	3.3	174.88	1	172.50	177.00	2.3	895	0.25%
2022/01/21	8	178.50	2	177.25	177.00	6	889	0.68%
2022/01/20	0	0.00	1	181.00	181.00	-1	879	-0.11%
2022/01/19	5.2	181.85	0	0.00	182.00	5.2	876	0.59%
2022/01/18	1	184.50	1	185.00	184.50	0	869	0.00%
2022/01/17	2	185.25	1	184.50	184.50	1	868	0.11%
2022/01/14	4.3	185.09	0	0.00	183.50	4.3	871	0.49%
2022/01/13	4	185.88	4.1	185.64	186.00	-0.1	879	-0.01%
2022/01/12	2.1	182.52	2	182.50	184.50	0.1	877	0.01%
2022/01/11	8	181.94	1	182.50	182.00	7	875	0.80%
2022/01/10	5	182.80	5	183.70	183.50	0	876	0.00%
2022/01/07	13	185.50	6	186.33	186.00	7	875	0.80%
2022/01/06	10	186.95	8	188.00	188.50	2	865	0.23%
2022/01/05	3	185.00	3	185.67	184.50	0	843	0.00%
2022/01/04	0	0.00	6	184.50	186.00	-6	834	-0.72%
2022/01/03	7.1	178.50	0	0.00	178.50	7.1	800	0.88%
2021/12/30	5	182.10	7	183.14	181.50	-2	796	-0.25%
2021/12/29	3.2	177.63	9	178.67	179.00	-5.8	771	-0.75%
2021/12/28	3.2	177.31	0	0.00	177.00	3.2	765	0.42%
2021/12/27	2	176.75	0	0.00	177.00	2	760	0.26%
2021/12/24	9.2	177.05	15	177.30	178.00	-5.8	764	-0.76%
2021/12/23	2	173.52	0.2	175.00	174.50	1.8	755	0.24%
2021/12/22	4	170.88	2	171.00	171.50	2	724	0.28%
2021/12/21	7	170.29	0	0.00	170.00	7	700	1.00%
2021/12/20	1.1	169.55	0.1	173.50	171.50	1	682	0.15%
2021/12/17	11	170.32	1	171.00	171.00	10	661	1.52%
2021/12/16	4	171.25	0.1	172.00	171.00	3.9	653	0.60%
2021/12/15	5	171.80	0	0.00	171.50	5	658	0.76%
2021/12/14	6	171.75	1	172.50	172.50	5	656	0.76%
2021/12/13	1	172.00	4	173.63	174.50	-3	646	-0.46%
2021/12/10	2.1	171.58	3	171.50	172.50	-0.9	647	-0.14%
2021/12/09	4	173.88	4	174.50	174.00	0	636	0.00%
2021/12/08	10.1	174.41	19	175.50	173.00	-8.9	628	-1.42%
2021/12/07	16	172.16	0	0.00	174.50	16	613	2.61%
2021/12/06	12.4	173.78	0	0.00	173.50	12.4	601	2.06%
2021/12/03	0.1	178.00	2	176.50	177.00	-1.9	593	-0.33%
2021/12/02	4	180.00	0	0.00	179.00	4	585	0.68%
2021/12/01	0	0.00	2	178.50	179.00	-2	585	-0.34%
2021/11/30	0	0.00	1	176.50	178.50	-1	590	-0.17%
2021/11/29	2	176.00	1	176.98	177.50	1	587	0.16%
2021/11/26	6.1	177.26	0	0.00	177.50	6.1	587	1.04%
2021/11/25	5.1	179.21	0	0.00	178.50	5.1	587	0.87%
2021/11/24	4.1	181.50	1	180.50	180.00	3.1	580	0.54%
2021/11/23	0.1	187.00	0	0.00	186.00	0.1	563	0.02%
2021/11/22	0	0.00	1.1	189.52	189.00	-1.1	572	-0.18%
2021/11/19	1	189.00	0	0.00	190.00	1	572	0.17%
2021/11/18	3.2	190.16	0	0.00	188.00	3.2	572	0.56%
2021/11/17	36	192.61	6.1	192.33	192.00	29.9	573	5.22%
2021/11/16	0	0.00	2	188.50	190.50	-2	571	-0.35%
2021/11/15	4	188.00	0	0.00	187.00	4	574	0.70%
2021/11/12	1.1	187.09	0	0.00	186.50	1.1	590	0.19%
2021/11/11	19	190.18	9	190.00	190.00	10	588	1.70%
2021/11/10	2	184.00	0	0.00	185.00	2	579	0.35%
2021/11/09	0	0.00	3	185.00	184.50	-3	585	-0.51%
2021/11/08	1	185.00	0	0.00	185.00	1	597	0.17%
2021/11/01	0.3	182.00	0	0.00	181.50	0.3	677	0.04%
2021/10/29	0	0.00	1	182.50	183.50	-1	684	-0.15%
2021/10/28	1	183.50	1	182.50	184.00	0	698	0.00%
2021/10/27	0	0.00	1	182.00	185.00	-1	715	-0.14%
2021/10/22	0	0.00	3	183.83	184.00	-3	748	-0.40%
2021/10/20	1	181.00	2	182.50	184.00	-1	744	-0.13%
2021/10/19	0	0.00	3.4	179.94	181.00	-3.4	746	-0.46%
2021/10/18	0	0.00	2	179.50	177.50	-2	754	-0.27%
2021/10/15	0	0.00	2	179.25	180.00	-2	760	-0.26%
2021/10/14	0	0.00	0.5	177.00	176.00	-0.5	768	-0.07%
2021/10/13	4	175.88	1	177.50	177.00	3	777	0.39%
2021/10/12	1	182.50	3	181.50	182.00	-2	775	-0.26%
2021/10/08	1	178.00	1	177.50	177.50	0	784	0.00%
2021/10/07	0	0.00	2	176.00	177.00	-2	806	-0.25%
2021/10/05	4	171.50	5	172.20	173.00	-1	838	-0.12%
2021/10/01	1	174.00	1	173.00	173.00	0	853	0.00%
2021/09/30	1.2	175.58	1	176.50	177.00	0.2	850	0.02%
2021/09/29	2	172.00	3	172.00	172.00	-1	850	-0.12%
2021/09/28	2	174.00	4.1	173.50	173.50	-2.1	859	-0.24%
2021/09/27	5	171.40	0	0.00	171.50	5	866	0.58%
2021/09/24	1.1	175.03	1	175.00	174.50	0.1	868	0.01%
2021/09/23	8	173.50	1	173.00	172.00	7	857	0.82%
2021/09/22	20	179.53	6.4	180.50	178.00	13.6	839	1.62%
2021/09/16	2.3	182.04	1	182.00	182.50	1.3	828	0.16%
2021/09/15	3	182.50	0	0.00	182.50	3	838	0.36%
2021/09/14	0	0.00	1	185.00	185.50	-1	849	-0.12%
2021/09/13	1	184.00	0	185.50	185.50	1	889	0.11%
2021/09/10	0.1	185.00	9	184.00	185.00	-8.9	911	-0.98%
2021/09/09	2	183.25	0	0.00	183.50	2	957	0.21%
2021/09/08	7	183.07	5	183.40	182.50	2	1,018	0.20%
2021/09/07	1.1	186.14	0	0.00	186.50	1.1	1,050	0.10%
2021/09/06	3	188.83	5	188.80	188.00	-2	1,100	-0.18%
2021/09/03	4	192.38	0	0.00	192.00	4	1,118	0.36%
2021/09/02	0	0.00	1	195.00	194.00	-1	1,129	-0.09%
2021/09/01	0	0.00	5	196.50	197.00	-5	1,138	-0.44%
2021/08/31	0	0.00	1	199.00	199.00	-1	1,150	-0.09%
2021/08/27	0	0.00	1	193.50	193.50	-1	1,177	-0.08%
2021/08/26	4	197.00	1	197.00	195.00	3	1,194	0.25%
2021/08/25	1.1	191.91	3	190.67	193.00	-1.9	1,210	-0.16%
2021/08/24	0.2	190.50	2	189.00	189.50	-1.8	1,215	-0.15%
2021/08/23	3.1	192.16	1	191.00	191.00	2.1	1,218	0.17%
2021/08/20	0	185.50	2	185.50	188.50	-2	1,219	-0.16%
2021/08/19	6.1	187.26	1	187.00	186.00	5.1	1,220	0.42%
2021/08/18	8.5	187.47	4	189.88	192.50	4.5	1,219	0.37%
2021/08/17	0	0.00	2	194.00	191.50	-2	1,206	-0.17%
2021/08/16	8	192.12	6.5	192.04	192.00	1.5	1,199	0.13%
2021/08/13	3.1	198.37	12.1	198.84	197.50	-9	1,189	-0.76%
2021/08/12	23.6	202.23	2	202.75	203.50	21.6	1,181	1.83%
2021/08/11	29	202.81	10.5	205.62	206.00	18.5	1,170	1.58%
2021/08/10	17.1	196.53	19.1	197.66	197.50	-2	1,137	-0.18%
2021/08/09	1	191.50	0	0.00	191.00	1	1,154	0.09%
2021/08/06	2	191.50	30	191.50	191.50	-28	1,173	-2.39%
2021/08/05	1.2	193.13	2	192.50	192.50	-0.8	1,197	-0.07%
2021/08/04	1	198.00	1	194.00	194.50	0	1,251	0.00%
2021/08/03	2	195.26	2	196.50	197.00	0	1,273	0.00%
2021/08/02	3.1	192.18	8.1	191.76	192.00	-5.1	1,270	-0.40%
2021/07/30	4.2	196.62	3.4	195.82	195.50	0.8	1,267	0.07%
2021/07/29	4.2	199.02	3	198.17	198.50	1.2	1,265	0.09%
2021/07/28	2.1	200.08	5	199.50	199.50	-2.9	1,283	-0.22%
2021/07/27	4.1	203.98	1	201.50	202.50	3.1	1,321	0.23%
2021/07/26	2.5	200.32	0	0.00	200.50	2.5	1,354	0.18%
2021/07/23	4.4	200.84	8	202.31	201.00	-3.7	1,362	-0.27%
2021/07/22	9	200.89	2	200.75	201.00	7	1,361	0.51%
2021/07/21	5.3	201.94	11.3	202.01	202.00	-6	1,367	-0.44%
2021/07/20	1.3	202.95	0	0.00	202.50	1.3	1,380	0.10%
2021/07/19	1.1	205.15	0	0.00	206.00	1.1	1,392	0.08%
2021/07/16	5.2	208.93	1	209.00	208.50	4.2	1,431	0.29%
2021/07/15	6.1	210.08	1	209.50	211.00	5.1	1,458	0.35%
2021/07/14	13.4	207.13	0	0.00	207.00	13.4	1,453	0.92%
2021/07/13	12	211.13	0	0.00	209.50	12	1,448	0.83%
2021/07/12	0.3	207.33	2	206.75	206.00	-1.7	1,441	-0.12%
2021/07/09	11	206.00	1	205.55	206.50	10	1,449	0.69%
2021/07/08	3.3	208.91	3.1	208.69	208.00	0.2	1,484	0.01%
2021/07/07	1.2	210.92	2	209.75	209.00	-0.8	1,539	-0.05%
2021/07/06	2.2	210.57	2	210.50	210.00	0.2	1,591	0.01%
2021/07/05	2.1	212.02	4	211.75	212.00	-2	1,637	-0.12%
2021/07/02	0.1	210.00	5	209.20	209.00	-4.9	1,701	-0.29%
2021/07/01	5	210.70	1	209.50	209.00	4	1,707	0.24%
2021/06/30	2	213.50	1	212.50	212.50	1	1,718	0.06%
2021/06/29	0	0.00	7	213.07	213.50	-7	1,721	-0.41%
2021/06/28	1.5	214.33	1	214.00	214.00	0.5	1,717	0.03%
2021/06/25	2	215.75	0	0.00	216.00	2	1,722	0.12%
2021/06/24	0	0.00	2	214.00	214.00	-2	1,729	-0.12%
2021/06/23	2	209.25	4	212.38	211.50	-2	1,736	-0.12%
2021/06/22	20	212.78	4	209.25	210.00	16	1,761	0.91%
2021/06/21	5.7	217.12	13.7	217.41	216.00	-8	1,752	-0.45%
2021/06/18	9.6	222.83	23	223.24	222.00	-13.4	1,741	-0.77%
2021/06/17	6.4	237.72	7	237.64	237.50	-0.6	1,707	-0.04%
2021/06/16	11.1	240.41	7	241.29	239.50	4.1	1,668	0.25%
2021/06/15	53	241.92	25	241.56	242.50	28	1,664	1.68%
2021/06/11	2.2	233.18	18.5	234.72	236.00	-16.3	1,626	-1.00%
2021/06/10	2	236.25	15	234.17	235.50	-13	1,619	-0.80%
2021/06/09	0.1	233.50	3	233.67	232.00	-2.9	1,626	-0.18%
2021/06/08	1	235.00	0	0.00	235.50	1	1,627	0.06%
2021/06/07	5.1	235.73	4	235.50	237.00	1.1	1,635	0.07%
2021/06/04	5	239.00	0	0.00	238.00	5	1,630	0.31%
2021/06/03	13	239.19	6	239.08	241.00	7	1,637	0.43%
2021/06/02	4	235.88	11.6	235.22	236.00	-7.6	1,627	-0.47%
2021/06/01	7	229.93	4	229.88	229.50	3	1,614	0.19%
2021/05/31	2	231.02	6	231.50	231.00	-4	1,620	-0.25%
2021/05/28	1.1	231.12	1	233.00	233.00	0.1	1,636	0.00%
2021/05/27	1	229.00	6	231.50	231.00	-5	1,637	-0.31%
2021/05/26	0.1	231.00	3	230.00	231.00	-3	1,641	-0.18%
2021/05/25	7	227.71	0	228.50	228.00	7	1,646	0.43%
2021/05/21	0.1	227.50	6	227.17	227.50	-5.9	1,664	-0.35%
2021/05/20	1	225.00	3	225.67	225.00	-2	1,675	-0.12%
2021/05/19	4	223.88	1	224.00	224.50	3	1,686	0.18%
2021/05/18	4	221.75	10	223.50	225.50	-6	1,695	-0.35%
2021/05/17	11	214.91	15	215.43	214.50	-4	1,701	-0.24%
2021/05/14	2	225.24	10	225.00	223.00	-8	1,674	-0.48%
2021/05/13	1	218.00	7	218.79	221.50	-6	1,654	-0.36%
2021/05/12	5.5	218.18	23.1	218.91	217.50	-17.6	1,634	-1.08%
2021/05/11	15	225.00	2	226.00	224.00	13	1,588	0.82%
2021/05/10	1	234.00	9	233.50	232.00	-8	1,573	-0.51%
2021/05/07	4	232.50	4	233.75	234.00	0	1,578	0.00%
2021/05/06	4.1	228.78	7	228.36	228.50	-2.9	1,595	-0.18%
2021/05/05	1	229.00	11	230.18	229.00	-10	1,596	-0.63%
2021/05/04	12	228.46	11	227.00	228.00	1	1,601	0.06%
2021/05/03	10.1	237.11	13	238.31	233.50	-2.9	1,583	-0.18%
2021/04/29	2	243.00	4	243.50	243.50	-2	1,600	-0.12%
2021/04/28	3.1	246.19	1	246.50	246.50	2.1	1,722	0.12%
2021/04/27	5	250.20	4	249.75	249.00	1	1,756	0.06%
2021/04/26	4	247.38	1	248.00	248.00	3	1,788	0.17%
2021/04/23	8	242.00	2	241.50	242.50	6	1,828	0.33%
2021/04/22	8.1	247.63	16.2	246.76	245.00	-8.1	1,900	-0.43%
2021/04/21	5	251.20	8	251.38	250.50	-3	1,878	-0.16%
2021/04/20	0	0.00	3	256.83	257.00	-3	1,871	-0.16%
2021/04/19	7.3	257.18	3	258.01	256.50	4.3	1,878	0.23%
2021/04/16	3	263.00	1	262.00	261.00	2	1,867	0.11%
2021/04/15	0.1	261.00	2	260.50	262.50	-1.9	1,857	-0.10%
2021/04/14	6.5	258.62	10.1	259.90	261.50	-3.6	1,870	-0.19%
2021/04/13	7.4	263.76	1	267.00	260.50	6.4	1,838	0.35%
2021/04/12	11.6	270.35	9	271.94	268.50	2.6	1,789	0.14%
2021/04/09	4	266.13	11.5	266.20	265.00	-7.5	1,747	-0.43%
2021/04/08	5	262.60	6.1	261.53	266.50	-1.1	1,697	-0.06%
2021/04/07	2	252.75	12	253.79	253.50	-10	1,623	-0.62%
2021/04/06	3.1	251.98	7.1	251.23	251.00	-4	1,615	-0.25%
2021/04/01	0	0.00	3	248.83	248.50	-3	1,603	-0.19%
2021/03/31	2	247.50	0	0.00	247.50	2	1,597	0.13%
2021/03/30	7	245.64	1	246.50	246.50	6	1,603	0.37%
2021/03/29	1.1	248.00	1	248.00	246.00	0.1	1,604	0.01%
2021/03/26	2	247.50	3	247.33	247.50	-1	1,604	-0.06%
2021/03/25	9	248.89	22	247.64	247.50	-13	1,598	-0.81%
2021/03/24	7	242.93	5	243.60	244.50	2	1,567	0.13%
2021/03/23	1	243.00	0	0.00	243.50	1	1,542	0.06%
2021/03/22	0	0.00	1	243.00	243.50	-1	1,539	-0.06%
2021/03/19	0	0.00	0.3	240.00	243.50	-0.3	1,534	-0.02%
2021/03/18	4	237.50	4.1	239.12	240.50	-0.1	1,521	-0.01%
2021/03/17	3.1	233.06	3	233.83	233.00	0.1	1,558	0.01%
2021/03/16	2.4	233.19	0	0.00	234.00	2.4	1,569	0.15%
2021/03/15	2	235.00	2	234.00	235.50	0	1,561	0.00%
2021/03/12	3	231.50	5	233.00	233.00	-2	1,550	-0.13%
2021/03/11	2	227.75	3	227.50	229.50	-1	1,558	-0.06%
2021/03/10	3	230.33	3	231.50	230.50	0	1,548	0.00%
2021/03/09	6	230.08	0	0.00	230.00	6	1,555	0.39%
2021/03/08	32.1	233.04	0	0.00	233.50	32.1	1,543	2.08%
2021/03/05	4.3	232.14	1	232.50	233.00	3.3	1,558	0.21%
2021/03/04	0	0.00	3	235.00	235.00	-3	1,561	-0.19%
2021/03/03	13	235.27	2	233.00	235.50	11	1,566	0.70%
2021/03/02	2.1	237.83	0	0.00	236.50	2.1	1,570	0.13%
2021/02/26	3.2	237.06	0	0.00	237.00	3.2	1,583	0.20%
2021/02/25	5.3	238.68	1	239.00	239.00	4.3	1,603	0.27%
2021/02/24	2	239.00	0	0.00	238.50	2	1,665	0.12%
2021/02/23	1	239.00	4.2	239.52	240.50	-3.2	1,669	-0.19%
2021/02/22	1.4	243.19	4	242.75	242.50	-2.6	1,666	-0.15%
2021/02/19	2	241.75	2	242.00	242.50	0	1,691	0.00%
2021/02/18	5	243.30	22	243.18	244.00	-17	1,702	-1.00%
2021/02/17	7	245.50	3.1	246.03	246.50	3.9	1,727	0.23%
2021/02/05	2	240.00	2	240.00	240.00	0	1,776	0.00%
2021/02/04	0.4	239.01	0	0.00	239.00	0.4	1,778	0.02%
2021/02/03	1	239.52	2	239.50	239.00	-1	1,784	-0.06%
2021/02/02	1.5	242.33	6	242.50	242.00	-4.5	1,793	-0.25%
2021/02/01	2	234.00	0	0.00	239.50	2	1,795	0.11%
2021/01/29	4.1	240.26	2	239.75	239.00	2.1	1,800	0.11%
2021/01/28	12	240.21	0.4	241.73	239.00	11.6	1,789	0.65%
2021/01/27	6	245.83	1.1	247.91	246.00	4.9	1,764	0.28%
2021/01/26	6	249.33	5	250.90	248.50	1	1,751	0.06%
2021/01/25	8.1	250.52	17.1	250.39	250.50	-9	1,721	-0.52%
2021/01/22	6	254.17	11.1	254.92	253.50	-5.1	1,697	-0.30%
2021/01/21	8	249.38	17.1	251.03	254.00	-9.1	1,640	-0.55%
2021/01/20	0.2	238.75	5	239.40	242.00	-4.8	1,510	-0.32%
2021/01/19	12.2	239.81	4	240.75	239.50	8.2	1,471	0.56%
2021/01/18	4.1	233.49	6	235.17	238.50	-1.9	1,428	-0.13%
2021/01/15	7.1	235.32	10	234.55	232.00	-2.9	1,368	-0.21%
2021/01/14	1	224.50	4	223.88	224.00	-3	1,307	-0.23%
2021/01/13	2.3	219.89	4	219.25	222.00	-1.7	1,286	-0.13%
2021/01/12	2	218.00	3	217.67	216.50	-1	1,266	-0.08%
2021/01/11	0	0.00	1	222.00	222.00	-1	1,251	-0.08%
2021/01/08	0	0.00	5.2	219.71	220.50	-5.2	1,251	-0.41%
2021/01/07	0	0.00	1	217.00	221.00	-1	1,247	-0.08%
2021/01/06	4	216.50	1	215.50	216.50	3	1,226	0.24%
2021/01/05	2	219.75	1	219.00	219.00	1	1,219	0.08%
2021/01/04	6	219.50	1	216.50	219.50	5	1,215	0.41%
2020/12/30	0	0.00	2	216.00	216.00	-2	1,201	-0.17%
2020/12/29	1	215.00	0	0.00	215.50	1	1,199	0.08%
2020/12/28	5	214.80	0	216.00	214.50	5	1,193	0.42%
2020/12/25	2	211.00	0	0.00	211.50	2	1,182	0.17%
2020/12/24	1.1	209.73	3	211.00	209.50	-1.9	1,179	-0.16%
2020/12/23	3	210.67	1	210.52	210.50	2	1,174	0.17%
2020/12/22	2.4	209.83	3	211.83	209.50	-0.6	1,184	-0.05%
2020/12/21	7	212.00	5.1	213.02	212.50	1.9	1,195	0.16%
2020/12/18	4	215.13	1	214.50	214.50	3	1,199	0.25%
2020/12/17	2.1	215.03	1	215.00	215.00	1.1	1,200	0.09%
2020/12/16	0	0.00	12	215.96	216.50	-12	1,201	-1.00%
2020/12/15	1	214.00	4	215.38	214.00	-3	1,204	-0.25%
2020/12/14	3	215.33	3	215.17	217.00	0	1,211	0.00%
2020/12/11	20.1	216.07	4	219.38	215.00	16.1	1,219	1.32%
2020/12/10	2	226.00	2	227.00	226.50	0	1,158	0.00%
2020/12/09	2	228.50	1	228.50	229.50	1	1,142	0.09%
2020/12/08	5	228.20	1	228.00	229.50	4	1,151	0.35%
2020/12/07	7.1	229.01	1	227.50	228.00	6.1	1,145	0.53%
2020/12/04	1	226.50	2	227.25	226.50	-1	1,141	-0.09%
2020/12/03	4	226.63	8	227.63	225.50	-4	1,140	-0.35%
2020/12/02	1	228.00	1	229.00	228.50	0	1,136	0.00%
2020/12/01	4	225.88	12	224.50	227.00	-8	1,140	-0.70%
2020/11/30	3	229.67	1	231.50	228.50	2	1,128	0.18%
2020/11/27	0	228.50	0	228.50	229.00	0	1,114	0.00%
2020/11/26	2.2	228.50	3	227.17	228.50	-0.8	1,104	-0.07%
2020/11/25	0	0.00	4	224.00	223.50	-4	1,087	-0.37%
2020/11/24	5	223.20	3	224.00	224.00	2	1,091	0.18%
2020/11/23	11	219.82	8	219.31	222.00	3	1,100	0.27%
2020/11/20	0	0.00	2	214.50	214.00	-2	1,129	-0.18%
2020/11/19	3	215.33	1	216.00	216.00	2	1,129	0.18%
2020/11/18	10	217.40	2	217.00	216.50	8	1,125	0.71%
2020/11/17	1	212.00	5	213.70	213.50	-4	1,098	-0.36%
2020/11/16	5	213.00	7.1	213.84	215.00	-2.1	1,117	-0.19%
2020/11/13	0.1	210.50	5	210.10	210.00	-5	1,103	-0.45%
2020/11/11	2	203.00	0	0.00	204.50	2	1,057	0.19%
2020/11/09	3	205.00	1	205.00	207.00	2	1,079	0.19%
2020/11/06	1	204.00	0	0.00	203.50	1	1,075	0.09%
2020/11/04	1	201.50	1	200.50	200.50	0	1,124	0.00%
2020/11/03	1	200.50	0	0.00	200.00	1	1,128	0.09%
2020/11/02	1	199.00	2	199.50	200.00	-1	1,136	-0.09%
2020/10/30	1.1	199.09	1	198.50	198.50	0.1	1,152	0.01%
2020/10/28	0	0.00	1	199.00	198.50	-1	1,153	-0.09%
2020/10/27	0	0.00	0	201.00	198.00	0	1,154	0.00%
2020/10/22	0	0.00	4	203.38	201.00	-4	1,201	-0.33%
2020/10/21	0	0.00	8	201.38	201.00	-8	1,209	-0.66%
2020/10/20	0	0.00	5	202.00	202.50	-5	1,225	-0.41%
2020/10/19	0	0.00	5	200.90	201.00	-5	1,234	-0.41%
2020/10/16	0	0.00	3	200.50	198.50	-3	1,247	-0.24%
2020/10/15	3	202.00	1	201.50	201.50	2	1,281	0.16%
2020/10/14	1	199.50	2	201.00	202.00	-1	1,289	-0.08%
2020/10/13	0	0.00	5	199.40	199.50	-5	1,297	-0.39%
2020/10/12	1	198.02	1	198.00	197.50	0	1,321	0.00%
2020/10/08	2	198.00	0	0.00	197.00	2	1,358	0.15%
2020/10/05	2	194.00	0	0.00	194.00	2	1,525	0.13%
2020/09/29	4	193.25	0.8	193.50	192.50	3.2	1,561	0.20%
2020/09/28	9	191.94	0	0.00	193.00	9	1,575	0.57%
2020/09/25	7	192.14	1	191.00	191.50	6	1,583	0.38%
2020/09/24	13	195.15	1	196.50	193.50	12	1,580	0.76%
2020/09/23	1	198.00	1	198.00	198.00	0	1,580	0.00%
2020/09/22	6	199.08	1	198.50	199.00	5	1,581	0.32%
2020/09/21	4	200.50	0	0.00	200.00	4	1,582	0.25%
2020/09/18	0	0.00	2	201.25	201.00	-2	1,601	-0.12%
2020/09/17	0	0.00	2	203.00	200.00	-2	1,618	-0.12%
2020/09/15	3	203.00	0	0.00	201.50	3	1,658	0.18%
2020/09/14	1	203.00	4	203.63	204.50	-3	1,698	-0.18%
2020/09/11	6.1	202.09	1	200.50	200.50	5.1	1,707	0.30%
2020/09/10	1	199.00	0	0.00	199.00	1	1,807	0.06%
2020/09/09	0	0.00	2	197.50	198.50	-2	1,870	-0.11%
2020/09/08	1	200.00	0	0.00	200.00	1	1,911	0.05%
2020/09/07	2	201.50	0	0.00	200.00	2	1,946	0.10%
2020/09/04	3.1	202.52	0	0.00	201.50	3.1	1,983	0.16%
2020/09/03	1	204.00	0	0.00	203.00	1	1,999	0.05%
2020/09/02	4	205.13	0	0.00	204.50	4	2,004	0.20%
2020/08/31	1	206.00	1	208.00	206.00	0	2,035	0.00%
2020/08/28	5	205.00	2	206.50	204.50	3	2,052	0.15%
2020/08/27	2	211.25	5	210.40	209.00	-3	2,053	-0.15%
2020/08/26	23	212.98	24.8	209.96	210.50	-1.8	2,040	-0.09%
2020/08/25	11	203.50	1	202.00	204.50	10	1,964	0.51%
2020/08/24	0	0.00	1	200.50	201.00	-1	2,004	-0.05%
2020/08/21	5	198.00	8	199.38	199.50	-3	2,027	-0.15%
2020/08/20	21	198.00	2	199.50	197.00	19	2,028	0.94%
2020/08/19	6	204.75	0	0.00	203.50	6	2,029	0.30%
2020/08/18	0	0.00	1	204.00	203.50	-1	2,111	-0.05%
2020/08/17	1	207.50	0	0.00	207.50	1	2,107	0.05%
2020/08/14	5	207.90	1	208.00	207.50	4	2,123	0.19%
2020/08/13	6	212.17	1	211.50	212.00	5	2,100	0.24%
2020/08/12	1	211.50	2	211.50	212.00	-1	2,092	-0.05%
2020/08/11	27	213.26	8	211.44	209.00	19	2,099	0.91%
2020/08/10	13	210.92	7	212.29	213.00	6	2,133	0.28%
2020/08/07	4	209.00	0	0.00	208.50	4	2,124	0.19%
2020/08/06	14	211.07	1	210.00	210.00	13	2,127	0.61%
2020/08/05	1	211.00	5	211.50	212.00	-4	2,159	-0.19%
2020/08/04	1	206.50	3	206.83	207.50	-2	2,149	-0.09%
2020/08/03	3	206.17	2	205.50	205.50	1	2,151	0.05%
2020/07/31	3	204.34	1	204.00	205.50	2	2,157	0.09%
2020/07/30	5	205.52	2	207.00	206.50	3	2,154	0.14%
2020/07/29	1	203.00	1	203.50	203.50	0	2,150	0.00%
2020/07/28	27	209.67	23	203.85	202.50	4	2,146	0.19%
2020/07/27	2	210.00	5	210.60	210.00	-3	2,117	-0.14%
2020/07/24	14	206.50	14.1	204.93	204.50	-0.1	2,083	0.00%
2020/07/23	5	207.70	2	207.25	207.50	3	2,065	0.15%
2020/07/22	2.1	209.95	1	209.00	209.00	1.1	2,053	0.05%
2020/07/21	18	208.42	4	208.88	209.50	14	2,044	0.68%
2020/07/20	5	209.50	3	209.50	209.50	2	2,011	0.10%
2020/07/17	12	211.25	1	212.00	213.00	11	2,008	0.55%
2020/07/16	17	213.00	2	212.75	210.50	15	2,014	0.74%
2020/07/15	22	220.04	9	215.83	214.50	13	1,991	0.65%
2020/07/14	17	219.41	17	219.44	219.50	0	1,974	0.00%
2020/07/13	12	219.88	13	221.31	219.50	-1	1,937	-0.05%
2020/07/10	0	0.00	5	206.00	206.00	-5	1,858	-0.27%
2020/07/09	1	209.50	5	208.70	209.00	-4	1,866	-0.21%
2020/07/08	1	205.01	0	0.00	205.50	1	1,845	0.06%
2020/07/07	1	206.00	1	205.50	206.50	0	1,840	0.00%
2020/07/06	1	207.50	1	208.50	208.00	0	1,838	0.00%
2020/07/03	1	207.00	3	206.50	206.50	-2	1,838	-0.11%
2020/07/02	14	205.68	5	206.30	207.00	9	1,860	0.48%
2020/07/01	1	201.00	0	0.00	201.50	1	1,853	0.05%
2020/06/30	6	201.00	2	201.25	201.00	4	1,850	0.22%
2020/06/29	6	199.58	1	200.50	200.50	5	1,869	0.27%
2020/06/24	4	201.00	1	201.00	201.00	3	1,859	0.16%
2020/06/23	3	201.83	1	202.50	202.50	2	1,863	0.11%
2020/06/22	11	200.18	2	203.50	201.00	9	1,899	0.47%
2020/06/19	18	206.31	2	208.22	205.50	16	1,871	0.85%
2020/06/18	2	209.00	5	209.20	210.00	-3	1,847	-0.16%
2020/06/17	24	211.69	8	213.56	208.00	16	1,844	0.87%
2020/06/16	3	223.17	21	222.67	224.00	-18	1,760	-1.02%
2020/06/15	4	219.75	4	221.88	221.00	0	1,743	0.00%
2020/06/12	4	213.50	2	213.00	217.00	2	1,715	0.12%
2020/06/11	7	222.00	6	223.08	218.00	1	1,701	0.06%
2020/06/10	5	220.50	5	220.40	222.00	0	1,687	0.00%
2020/06/09	0	0.00	1	216.00	217.00	-1	1,734	-0.06%
2020/06/08	2	216.50	4	217.13	217.00	-2	1,761	-0.11%
2020/06/05	4	213.13	2	213.75	214.00	2	1,765	0.11%
2020/06/04	1.5	213.50	0	0.00	214.00	1.5	1,789	0.08%
2020/06/03	3	214.67	2	214.50	215.00	1	1,787	0.06%
2020/06/02	2.5	215.70	6	217.67	215.50	-3.5	1,764	-0.20%
2020/06/01	3	213.67	2	213.25	215.00	1	1,741	0.06%
2020/05/29	4.5	210.11	4	210.75	210.00	0.5	1,720	0.03%
2020/05/28	5	205.60	1	205.50	205.00	4	1,696	0.24%
2020/05/27	5	207.60	0	0.00	208.00	5	1,695	0.29%
2020/05/26	13	211.58	8	209.00	208.50	5	1,688	0.30%
2020/05/25	19	206.74	33	204.24	209.00	-14	1,647	-0.85%
2020/05/22	8	196.69	6	196.75	197.00	2	1,548	0.13%
2020/05/21	1	195.50	1	195.00	195.50	0	1,528	0.00%
2020/05/20	1	192.00	0	0.00	191.50	1	1,519	0.07%
2020/05/19	0	0.00	1	191.51	192.00	-1	1,534	-0.07%
2020/05/18	6	193.75	4	193.75	192.50	2	1,532	0.13%
2020/05/15	13	197.62	12	200.50	195.00	1	1,520	0.07%
2020/05/14	1	197.50	3	196.00	194.00	-2	1,450	-0.14%
2020/05/13	2	196.50	1	195.50	196.50	1	1,438	0.07%
2020/05/12	6	197.00	5	197.00	197.50	1	1,436	0.07%
2020/05/11	2	190.75	1	190.00	190.50	1	1,409	0.07%
2020/05/08	7	190.07	2	190.00	190.00	5	1,414	0.35%
2020/05/07	3	188.33	3	187.83	189.50	0	1,417	0.00%
2020/04/29	7	187.57	2	187.75	188.50	5	1,456	0.34%
2020/04/28	4	186.00	0	0.00	187.00	4	1,464	0.27%
2020/04/27	0	186.00	0	0.00	185.50	0	1,510	0.00%
2020/04/24	4	183.00	1	183.00	184.00	3	1,513	0.20%
2020/04/23	1	184.50	4	185.00	184.50	-3	1,520	-0.20%
2020/04/22	0	0.00	1	183.00	183.50	-1	1,523	-0.07%
2020/04/21	6	184.08	22	182.32	183.00	-16	1,533	-1.04%
2020/04/20	11	187.64	1	187.50	187.00	10	1,579	0.63%
2020/04/17	1	189.50	5	188.30	187.00	-4	1,596	-0.25%
2020/04/16	3	184.00	0	185.00	184.50	3	1,583	0.19%
2020/04/15	6	184.25	3	183.83	185.00	3	1,593	0.19%
2020/04/14	1	177.00	7	177.93	181.00	-6	1,569	-0.38%
2020/04/13	0	0.00	1	176.00	175.00	-1	1,564	-0.06%
2020/04/10	8	173.38	2	174.25	175.00	6	1,575	0.38%
2020/04/09	9	174.89	3	175.50	174.00	6	1,602	0.37%
2020/04/08	6	175.00	1	174.00	175.50	5	1,612	0.31%
2020/04/07	5	172.40	7.1	172.16	174.50	-2.1	1,612	-0.13%
2020/04/06	6	166.08	16	164.00	168.00	-10	1,591	-0.63%
2020/04/01	1	164.50	1	164.00	165.00	0	1,593	0.00%
2020/03/31	15	164.87	1	164.50	165.50	14	1,602	0.87%
2020/03/30	22.1	161.05	5	161.50	162.50	17.1	1,623	1.05%
2020/03/27	3.5	162.14	10	162.45	161.50	-6.5	1,752	-0.37%
2020/03/26	9	163.11	2	163.00	161.00	7	1,875	0.37%
2020/03/24	1.2	145.83	2	143.75	145.00	-0.8	1,949	-0.04%
2020/03/23	2	138.75	2	138.50	138.50	0	1,936	0.00%
2020/03/20	3.5	141.50	1	139.50	142.00	2.5	1,944	0.13%
2020/03/19	0	0.00	1	132.50	131.50	-1	1,933	-0.05%
2020/03/18	8	148.75	1	146.50	145.00	7	1,926	0.36%
2020/03/17	2	149.50	0	0.00	147.00	2	1,996	0.10%
2020/03/16	6	160.50	8	158.56	152.00	-2	2,116	-0.09%
2020/03/13	6	154.92	1	156.00	158.50	5	2,122	0.24%
2020/03/12	6	169.67	13	170.00	168.00	-7	2,161	-0.32%
2020/03/10	1	175.50	0	0.00	175.50	1	2,110	0.05%
2020/03/09	1	180.00	2	181.50	179.50	-1	2,083	-0.05%
2020/03/05	2	187.50	1	186.50	186.50	1	2,130	0.05%
2020/03/04	1	186.00	2	185.75	185.50	-1	2,150	-0.05%
2020/03/03	1	182.00	1	186.50	186.50	0	2,156	0.00%
2020/03/02	3	180.67	1	181.50	179.50	2	2,156	0.09%
2020/02/27	1	185.00	12	183.54	183.50	-11	2,176	-0.51%
2020/02/26	0	0.00	1	184.50	184.00	-1	2,178	-0.05%
2020/02/21	1	188.00	0	0.00	188.00	1	2,290	0.04%
2020/02/20	0	0.00	2	186.75	189.50	-2	2,313	-0.09%
2020/02/18	1	185.00	5	186.50	185.00	-4	2,474	-0.16%
2020/02/14	1	188.00	1	188.00	188.00	0	2,511	0.00%
2020/02/13	5	188.00	0.7	187.50	186.50	4.3	2,534	0.17%
2020/02/10	5	183.10	2	183.25	183.00	3	2,533	0.12%
2020/02/05	1	188.00	0	0.00	188.00	1	2,547	0.04%
2020/02/04	1	185.50	18	185.58	187.50	-17	2,567	-0.66%
2020/02/03	15	184.40	4	183.38	184.50	11	2,555	0.43%
2020/01/31	5	187.20	14	188.82	188.00	-9	2,532	-0.36%
2020/01/30	8.2	188.28	6	183.92	184.50	2.2	2,518	0.09%
2020/01/17	1	202.00	4	201.60	199.00	-3	2,466	-0.12%
2020/01/16	3	199.00	2	199.75	200.00	1	2,468	0.04%
2020/01/15	2	200.75	1	200.00	201.00	1	2,484	0.04%
2020/01/14	3	197.67	2	200.75	200.50	1	2,465	0.04%
2020/01/13	1	193.50	9	192.56	194.50	-8	2,402	-0.33%
2020/01/10	11	193.64	0	0.00	190.00	11	2,392	0.46%
2020/01/09	2	191.00	0	0.00	193.00	2	2,392	0.08%
2020/01/08	0	0.00	17	188.00	188.00	-17	2,391	-0.71%
2020/01/07	2	187.75	3	189.17	189.00	-1	2,393	-0.04%
2020/01/06	2	189.75	1	191.00	190.00	1	2,419	0.04%
2020/01/03	1	193.00	0	0.00	193.00	1	2,409	0.04%
2020/01/02	3	196.00	0	0.00	195.00	3	2,387	0.13%
2019/12/31	2	196.75	2	196.00	196.00	0	2,367	0.00%
2019/12/30	4	195.00	1	195.00	194.50	3	2,369	0.13%
2019/12/27	8	196.19	1	196.50	196.00	7	2,361	0.30%
2019/12/26	2	195.75	40	196.00	197.50	-38	2,349	-1.62%
2019/12/25	3	196.67	11	196.95	195.50	-8	2,344	-0.34%
2019/12/24	28	200.04	18.6	198.60	197.50	9.4	2,337	0.40%
2019/12/23	5	194.10	17	193.82	200.00	-12	2,280	-0.53%
2019/12/20	20	188.58	18	187.44	189.00	2	2,319	0.09%
2019/12/19	5	187.20	4	187.13	187.50	1	2,225	0.04%
2019/12/18	4	183.00	0	0.00	182.50	4	2,187	0.18%
2019/12/17	1	182.00	0	0.00	183.00	1	2,192	0.05%
2019/12/16	11	181.91	2	182.50	182.00	9	2,208	0.41%
2019/12/13	6	183.67	2	183.25	182.00	4	2,224	0.18%
2019/12/12	55	187.00	14	185.04	183.50	41	2,201	1.86%
2019/12/11	39	185.56	30	182.32	178.50	9	2,112	0.43%
2019/12/10	6	180.42	6	180.17	181.50	0	1,982	0.00%
2019/12/09	2	179.25	17	178.88	180.50	-15	1,963	-0.76%
2019/12/06	1	172.00	1	173.00	171.00	0	1,855	0.00%
2019/12/05	7	172.71	3	173.00	173.00	4	1,852	0.22%
2019/12/04	2	171.00	0	0.00	171.00	2	1,856	0.11%
2019/12/03	3	175.00	1	174.00	174.00	2	1,855	0.11%
2019/12/02	4	177.00	4	175.88	175.00	0	1,865	0.00%
2019/11/29	2	174.50	8	175.38	175.50	-6	1,833	-0.33%
2019/11/28	6	173.33	0	0.00	173.50	6	1,842	0.33%
2019/11/27	0	173.00	6	174.92	173.50	-6	1,884	-0.32%
2019/11/26	12.1	169.72	15	171.13	172.50	-3	1,863	-0.16%
2019/11/25	3	166.00	4	167.50	166.00	-1	1,836	-0.05%
2019/11/22	1	166.50	0	0.00	167.50	1	1,835	0.05%
2019/11/21	15	166.83	3	166.83	167.50	12	1,841	0.65%
2019/11/20	6	169.92	2	178.00	169.00	4	1,833	0.22%
2019/11/19	18	172.08	11	171.32	173.00	7	1,749	0.40%
2019/11/18	22	174.61	46	174.99	172.00	-24	1,733	-1.38%
2019/11/15	5.1	166.12	12.1	168.75	168.50	-7	1,580	-0.44%
2019/11/14	10	166.90	6	166.42	165.50	4	1,564	0.26%
2019/11/13	0	0.00	1	167.00	167.50	-1	1,561	-0.06%
2019/11/11	2	160.50	1	161.00	160.00	1	1,528	0.07%
2019/11/08	4	162.50	0	0.00	162.50	4	1,561	0.26%
2019/11/07	2	162.00	1	161.50	161.00	1	1,565	0.06%
2019/11/06	7	164.50	10	164.00	164.00	-3	1,561	-0.19%
2019/11/05	1	163.91	4	162.50	163.00	-3	1,555	-0.19%
2019/11/04	1	162.00	2	162.25	162.00	-1	1,578	-0.06%
2019/11/01	9	162.17	2	161.00	161.00	7	1,581	0.44%
2019/10/31	1	158.00	0	0.00	158.50	1	1,566	0.06%
2019/10/29	0	157.00	1	157.00	157.00	-1	1,621	-0.06%
2019/10/28	1	156.50	0	0.00	156.50	1	1,726	0.06%
2019/10/25	4	157.25	1	157.00	156.50	3	1,819	0.16%
2019/10/24	1	158.50	3	157.50	158.00	-2	1,845	-0.11%
2019/10/23	6	157.08	5	157.30	156.00	1	1,853	0.05%
2019/10/22	1	156.00	1	157.00	155.50	0	1,837	0.00%
2019/10/21	6	155.08	0	0.00	156.00	6	1,850	0.32%
2019/10/18	2	156.75	4	156.75	155.50	-2	1,880	-0.11%
2019/10/17	4	154.00	3	154.33	154.50	1	1,895	0.05%
2019/10/16	4.1	156.48	1	158.50	155.00	3.1	1,897	0.16%
2019/10/15	4	156.38	2	156.50	156.50	2	1,891	0.11%
2019/10/14	10	157.75	5	157.50	157.50	5	1,894	0.26%
2019/10/09	5.3	161.12	8	162.50	163.00	-2.7	1,869	-0.14%
2019/10/08	5	162.50	7	161.36	161.00	-2	1,900	-0.10%
2019/10/07	0	0.00	2	160.75	160.50	-2	1,925	-0.10%
2019/10/04	10	161.00	13	161.69	160.50	-3	1,940	-0.15%
2019/10/03	2	162.00	0	0.00	162.50	2	2,014	0.10%
2019/10/02	6	163.58	0	0.00	163.50	6	2,067	0.29%
2019/10/01	3	164.00	13	165.35	164.00	-10	2,105	-0.47%
2019/09/27	20	166.40	12	164.67	164.50	8	2,136	0.37%
2019/09/26	10	163.20	18	167.22	168.50	-8	2,107	-0.38%
2019/09/25	12	165.71	28	167.25	163.00	-16	2,096	-0.76%
2019/09/24	4	161.38	3	161.00	162.00	1	1,953	0.05%
2019/09/23	1	160.50	0	0.00	160.50	1	1,959	0.05%
2019/09/20	1	159.00	7	161.43	160.00	-6	1,982	-0.30%
2019/09/19	3	160.33	1	159.50	159.00	2	1,984	0.10%
2019/09/18	1	157.00	0	0.00	160.50	1	1,969	0.05%
2019/09/17	32	157.38	2	158.25	157.50	30	1,978	1.52%
2019/09/12	1	155.00	2	156.25	156.50	-1	2,135	-0.05%
2019/09/11	1	154.50	1	154.00	154.00	0	2,152	0.00%
2019/09/09	0	0.00	2	155.50	155.00	-2	2,152	-0.09%
2019/09/06	2	156.25	1	156.00	155.00	1	2,161	0.05%
2019/09/05	5	158.49	0	0.00	157.50	5	2,170	0.23%
2019/09/04	1	158.50	10	157.50	158.50	-9	2,189	-0.41%
2019/09/03	3	155.50	24	158.31	155.00	-21	2,233	-0.94%
2019/09/02	5	155.50	4	156.75	156.50	1	2,272	0.04%
2019/08/30	25	154.20	5	156.20	155.00	20	2,254	0.89%
2019/08/29	4	153.13	1	152.50	153.00	3	2,230	0.13%
2019/08/28	3	151.33	18	152.11	152.00	-15	2,285	-0.66%
2019/08/27	3	150.50	5	150.30	150.50	-2	2,296	-0.09%
2019/08/26	9	149.61	4	149.00	149.00	5	2,339	0.21%
2019/08/23	1	149.00	8	150.50	152.00	-7	2,348	-0.30%
2019/08/22	6	149.17	3	149.50	148.50	3	2,384	0.13%
2019/08/21	2	149.50	0	0.00	148.50	2	2,400	0.08%
2019/08/20	3	150.83	1	153.00	150.50	2	2,431	0.08%
2019/08/19	2	151.75	2	152.00	151.00	0	2,503	0.00%
2019/08/16	7	150.57	2	151.00	150.50	5	2,599	0.19%
2019/08/15	2	150.50	3	151.50	150.50	-1	2,706	-0.04%
2019/08/14	3	154.00	5	154.20	153.00	-2	2,870	-0.07%
2019/08/13	30	153.03	5	153.20	152.50	25	2,961	0.84%
2019/08/08	3	156.33	6	156.67	157.00	-3	3,188	-0.09%
2019/08/07	8	154.63	3	155.17	155.00	5	3,350	0.15%
2019/08/06	2	150.50	7	151.50	154.50	-5	3,405	-0.15%
2019/08/05	0	0.00	2	155.00	154.00	-2	3,451	-0.06%
2019/08/02	2	154.00	4	153.88	154.00	-2	3,505	-0.06%
2019/08/01	3	155.50	0	0.00	155.00	3	3,551	0.08%
2019/07/31	7	157.79	0	0.00	158.50	7	3,599	0.19%
2019/07/30	14	160.89	8	162.94	158.50	6	3,699	0.16%
2019/07/29	4	155.88	8	161.38	163.00	-4	3,726	-0.11%
2019/07/26	6	155.58	5	156.70	155.00	1	3,668	0.03%
2019/07/25	2	154.00	2	155.00	154.50	0	3,718	0.00%
2019/07/24	3	153.00	1	153.50	152.50	2	3,838	0.05%
2019/07/23	1	156.47	1	155.00	154.00	0	3,896	0.00%
2019/07/22	0	0.00	1	155.00	155.00	-1	3,955	-0.03%
2019/07/19	1	155.50	1	152.50	152.50	0	4,052	0.00%
2019/07/18	2	153.50	3	153.83	153.00	-1	4,150	-0.02%
2019/07/17	0	0.00	2	151.75	153.00	-2	4,369	-0.05%
2019/07/16	1	151.00	0	0.00	150.50	1	4,483	0.02%
2019/07/15	8	152.06	1	151.50	151.50	7	4,473	0.16%
2019/07/12	2	155.50	2	154.50	153.50	0	4,472	0.00%
2019/07/11	8	153.50	7	153.14	154.00	1	4,441	0.02%
2019/07/10	2	149.75	3	149.67	149.50	-1	4,418	-0.02%
2019/07/09	7	148.64	9.4	148.79	148.50	-2.4	4,408	-0.05%
2019/07/08	1	156.00	24	157.50	157.50	-23	4,331	-0.53%
2019/07/05	1	157.50	45	158.07	157.00	-44	4,292	-1.02%
2019/07/04	1	156.00	8	155.56	157.00	-7	4,262	-0.16%
2019/07/03	11	154.86	1	155.50	155.00	10	4,225	0.24%
2019/07/02	19	159.47	10	160.00	156.50	9	4,223	0.21%
2019/07/01	7	155.07	11	155.82	156.00	-4	4,160	-0.10%
2019/06/28	2	152.50	3	152.50	152.00	-1	4,117	-0.02%
2019/06/27	4	152.63	1	152.00	151.50	3	4,110	0.07%
2019/06/26	6	151.58	12	152.08	152.50	-6	4,086	-0.15%
2019/06/25	1	149.50	0	0.00	150.00	1	4,081	0.02%
2019/06/24	12	150.75	4	150.00	151.50	8	4,093	0.20%
2019/06/21	6	154.75	26	155.00	152.50	-20	4,166	-0.48%
2019/06/20	0	0.00	7	147.86	149.00	-7	4,043	-0.17%
2019/06/19	15	147.13	3	149.00	146.50	12	4,035	0.30%
2019/06/18	0	0.00	1	146.00	147.00	-1	4,080	-0.02%
2019/06/17	6	146.58	10	146.50	146.00	-4	4,078	-0.10%
2019/06/14	1.5	148.83	1	150.00	148.50	0.5	4,071	0.01%
2019/06/13	4.5	148.44	3	149.00	149.50	1.5	4,068	0.04%
2019/06/12	1	150.00	2	150.50	150.00	-1	4,066	-0.02%
2019/06/11	3	148.33	1	152.00	147.00	2	4,060	0.05%
2019/06/10	2	148.50	12	148.33	150.00	-10	3,997	-0.25%
2019/06/06	3	142.67	6	143.33	143.50	-3	3,949	-0.08%
2019/06/05	9	143.78	4	142.63	141.50	5	3,946	0.13%
2019/06/04	10	145.35	5	149.90	143.00	5	3,929	0.13%
2019/06/03	1	144.00	7	144.21	145.00	-6	3,893	-0.15%
2019/05/31	15	143.83	2.1	144.80	145.50	12.9	3,880	0.33%
2019/05/30	3	139.83	2	140.25	140.50	1	3,841	0.03%
2019/05/29	13	140.69	12	141.42	140.50	1	3,844	0.03%
2019/05/28	2	137.75	3	138.17	140.00	-1	3,817	-0.03%
2019/05/27	7	137.21	8	137.06	136.50	-1	3,828	-0.03%
2019/05/24	16	139.97	12	141.04	138.00	4	3,858	0.10%
2019/05/23	11	140.23	17	141.44	139.00	-6	3,807	-0.16%
2019/05/22	16	148.19	12.4	148.20	145.50	3.6	3,718	0.10%
2019/05/21	41	144.04	67	143.05	152.00	-26	3,624	-0.72%
2019/05/20	7	154.36	2	153.50	149.00	5	3,453	0.14%
2019/05/17	19	155.76	26	159.33	158.50	-7	3,361	-0.21%
2019/05/16	10	166.55	8	165.31	163.50	2	3,183	0.06%
2019/05/15	39	159.22	29	159.66	164.00	10	3,098	0.32%
2019/05/14	2.1	149.74	1	147.00	150.00	1.1	2,934	0.04%
2019/05/13	0	0.00	5	150.10	150.00	-5	2,862	-0.17%
2019/05/10	3	148.17	25	146.88	146.50	-22	2,791	-0.79%
2019/05/09	5	149.50	21	148.29	148.00	-16	2,729	-0.59%
2019/05/08	14	150.50	21	149.50	151.50	-7	2,668	-0.26%
2019/05/07	5	146.40	39.8	145.01	149.00	-34.8	2,601	-1.34%
2019/05/06	14	143.96	38	143.96	143.00	-24	2,476	-0.97%
2019/05/03	3	140.17	2	139.75	140.50	1	2,352	0.04%
2019/05/02	4	139.25	21	139.76	141.00	-17	2,327	-0.73%
2019/04/30	22	134.20	11	138.59	137.50	11	2,257	0.49%
2019/04/29	15	137.10	2.6	138.34	137.00	12.4	2,129	0.58%
2019/04/26	18	136.92	2	141.25	142.00	16	2,081	0.77%
2019/04/25	6	136.50	23	137.78	139.00	-17	2,012	-0.84%
2019/04/24	7	133.00	12	132.50	131.50	-5	1,891	-0.26%
2019/04/23	76	122.68	18	127.00	130.50	58	1,794	3.23%
2019/04/22	92	113.22	46	115.23	119.00	46	1,611	2.85%
2019/04/19	1	110.00	1	109.00	109.50	0	1,547	0.00%
2019/04/18	0	0.00	10	110.50	110.00	-10	1,550	-0.64%
2019/04/17	1	110.00	6	110.50	110.50	-5	1,545	-0.32%
2019/04/16	2	111.75	2	110.75	110.50	0	1,544	0.00%
2019/04/15	2	111.00	1	110.50	111.00	1	1,549	0.06%
2019/04/11	25	110.92	0	0.00	110.00	25	1,547	1.62%
2019/04/10	1	110.50	7	110.93	111.00	-6	1,542	-0.39%
2019/04/09	2	109.50	2	109.00	109.50	0	1,531	0.00%
2019/04/08	3	109.17	1	109.00	109.00	2	1,534	0.13%
2019/04/03	1	108.50	16	108.00	109.50	-15	1,540	-0.97%
2019/04/02	5	107.60	1	109.00	108.00	4	1,558	0.26%
2019/03/29	1	109.00	0	0.00	108.50	1	1,662	0.06%
2019/03/28	1	108.00	9	108.94	108.00	-8	1,734	-0.46%
2019/03/27	7	107.21	5	108.10	107.50	2	1,753	0.11%
2019/03/26	10	110.70	2	109.50	108.00	8	1,739	0.46%
2019/03/25	1	111.50	3	110.50	113.50	-2	1,625	-0.12%
2019/03/22	5	110.40	0	0.00	111.00	5	1,596	0.31%
2019/03/21	10	110.70	11	110.82	111.50	-1	1,572	-0.06%
2019/03/20	1	106.00	0	0.00	106.00	1	1,506	0.07%
2019/03/19	1	106.00	5	106.00	107.00	-4	1,510	-0.26%
2019/03/18	1	105.00	1	104.50	104.50	0	1,535	0.00%
2019/03/14	0	0.00	3	105.50	106.50	-3	1,549	-0.19%
2019/03/13	5	103.30	0	0.00	103.00	5	1,545	0.32%
2019/03/12	2	103.75	0	0.00	103.50	2	1,567	0.13%
2019/03/08	2	102.75	1	104.50	105.50	1	1,583	0.06%
2019/03/07	15	107.07	4	105.25	104.50	11	1,584	0.69%
2019/03/06	0	0.00	1	106.00	106.50	-1	1,569	-0.06%
2019/03/05	5	103.30	0	0.00	103.00	5	1,581	0.32%
2019/03/04	12	103.42	3	104.00	104.50	9	1,585	0.57%
2019/02/27	4	104.88	0	0.00	104.50	4	1,581	0.25%
2019/02/26	9	103.89	8	103.63	102.50	1	1,569	0.06%
2019/02/25	3	102.83	13	105.46	106.50	-10	1,544	-0.65%
2019/02/22	0	0.00	8.3	99.74	100.50	-8.3	1,466	-0.56%
2019/02/20	0	0.00	1	99.00	98.30	-1	1,415	-0.07%
2019/02/19	2	96.90	1	96.70	96.80	1	1,383	0.07%
2019/02/18	0	0.00	1	96.40	96.30	-1	1,374	-0.07%
2019/02/15	3	95.40	0	0.00	95.00	3	1,359	0.22%
2019/02/13	0	0.00	1	94.70	95.70	-1	1,338	-0.07%
2019/02/12	1	93.10	3	93.87	93.60	-2	1,328	-0.15%
2019/02/11	1	93.50	0	0.00	93.10	1	1,323	0.08%
2019/01/30	1	94.10	1	94.60	94.00	0	1,316	0.00%
2019/01/29	2	93.00	3	94.13	94.30	-1	1,313	-0.08%
2019/01/28	4	94.13	0	0.00	93.80	4	1,311	0.31%
2019/01/25	1	93.00	1	94.00	94.50	0	1,306	0.00%
2019/01/24	1	93.00	1	94.00	93.60	0	1,294	0.00%
2019/01/23	1	91.80	1	93.10	94.10	0	1,280	0.00%
2019/01/21	5	93.08	6	93.55	93.60	-1	1,255	-0.08%
2019/01/18	1	94.60	1	96.30	94.20	0	1,239	0.00%
2019/01/17	0	0.00	1	95.40	94.60	-1	1,222	-0.08%
2019/01/15	6	94.78	8	94.90	95.20	-2	1,219	-0.16%
2019/01/14	6	99.28	0	0.00	97.00	6	1,199	0.50%
2019/01/11	7	98.36	1	98.00	98.50	6	1,144	0.52%
2019/01/10	0	0.00	1	94.00	93.80	-1	1,082	-0.09%
2019/01/09	6	92.70	0	0.00	92.90	6	1,077	0.56%
2019/01/08	3	92.53	3	92.90	92.90	0	1,066	0.00%
2019/01/07	2	92.90	1	93.30	93.30	1	1,058	0.09%
2019/01/04	0	0.00	7	89.80	90.20	-7	1,038	-0.67%
2019/01/03	0	0.00	4	91.83	91.80	-4	1,024	-0.39%
2018/12/27	3	88.00	35.4	88.32	88.30	-32.4	992	-3.26%
2018/12/26	0.2	86.60	0	0.00	86.70	0.2	978	0.02%
2018/12/25	2.1	88.15	0	0.00	88.50	2.1	956	0.22%
2018/12/24	6.1	92.65	1	89.80	91.00	5.1	924	0.55%
2018/12/22	11	97.93	5	96.06	93.50	6	879	0.68%
2018/12/21	11	91.89	9	92.06	94.40	2	794	0.25%
2018/12/20	12.1	86.87	3	86.53	86.30	9.1	714	1.28%
2018/12/19	1	83.10	2	83.70	84.50	-1	676	-0.15%
2018/12/18	0	0.00	0.5	82.50	83.00	-0.5	653	-0.08%
2018/12/17	5.2	82.67	4	82.40	82.30	1.2	646	0.19%
2018/12/13	5	82.04	6	82.03	81.70	-1	640	-0.16%
2018/12/12	9.6	82.88	8	82.50	82.50	1.6	627	0.26%
2018/12/11	10	80.16	8	81.93	82.00	2	612	0.33%
2018/12/10	6	77.90	1	77.80	78.80	5	574	0.87%
2018/11/28	1	64.30	9	64.31	63.90	-8	552	-1.45%
2018/11/27	3	64.80	2	64.90	64.70	1	529	0.19%
2018/11/26	1	65.00	0	0.00	65.00	1	509	0.20%
2018/11/22	0	0.00	1	63.00	63.30	-1	481	-0.21%
2018/11/19	0	0.00	2	61.75	61.70	-2	430	-0.47%
2018/11/16	1	60.50	3	60.30	60.20	-2	399	-0.50%
2018/11/12	19	58.09	0	0.00	58.00	19	327	5.81%
2018/11/09	0	0.00	1	56.70	56.80	-1	320	-0.31%
2018/11/08	3	57.00	0	0.00	56.90	3	325	0.92%
2018/11/02	0	0.00	8	56.16	55.70	-8	340	-2.35%
2018/11/01	2	55.85	0	0.00	56.20	2	340	0.59%
2018/10/31	0	0.00	1	55.50	55.30	-1	341	-0.29%
2018/10/30	1	55.10	1	54.80	54.90	0	347	0.00%
2018/10/26	0	0.00	25	54.80	55.90	-25	356	-7.01%
2018/10/25	0	0.00	16	54.72	54.70	-16	356	-4.49%
2018/10/24	1	55.50	0	0.00	55.60	1	352	0.28%
2018/10/22	0	0.00	2	56.10	55.90	-2	349	-0.57%
2018/10/19	0	0.00	1	55.80	55.90	-1	351	-0.28%
2018/10/15	1	56.80	1	56.70	56.70	0	354	0.00%
2018/10/12	0.1	57.50	1	54.40	57.50	-0.9	354	-0.25%
2018/10/11	7	54.76	2	54.10	53.80	5	348	1.44%
2018/10/09	1	57.90	0	0.00	58.00	1	343	0.29%
2018/10/05	2	58.05	0	0.00	57.90	2	354	0.56%
2018/10/04	1	58.80	0	0.00	58.40	1	349	0.29%
2018/10/03	2	58.90	1	58.90	58.90	1	349	0.29%
2018/09/28	2	59.00	0	0.00	58.90	2	392	0.51%
2018/09/27	2	59.10	0	0.00	59.00	2	403	0.50%
2018/09/20	1	59.80	0	0.00	59.70	1	535	0.19%
2018/09/17	1	60.80	0	0.00	60.00	1	605	0.17%
2018/09/10	0	0.00	2	59.20	59.20	-2	732	-0.27%
2018/09/06	0	60.50	0	0.00	60.50	0	802	0.00%
2018/09/04	1	62.00	0	0.00	61.90	1	858	0.12%
2018/08/30	1	62.20	0	0.00	62.00	1	868	0.12%
2018/08/20	0	0.00	1	59.10	59.10	-1	897	-0.11%
2018/08/16	0	59.90	0	0.00	59.70	0	914	0.00%
2018/08/15	1	59.60	5	59.70	59.70	-4	921	-0.43%
2018/08/14	1	59.80	6	59.60	59.60	-5	921	-0.54%
2018/08/13	1	59.60	7	59.43	59.50	-6	923	-0.65%
2018/08/10	0	0.00	4	60.58	60.60	-4	916	-0.44%
2018/08/08	1	60.00	0	0.00	60.40	1	921	0.11%
2018/08/07	0	0.00	2	59.85	60.00	-2	924	-0.22%
2018/08/06	0	0.00	8	59.94	60.30	-8	929	-0.86%
2018/08/02	1	59.00	8	59.09	58.70	-7	931	-0.75%
2018/08/01	11	58.80	6	58.70	58.80	5	933	0.54%
2018/07/30	0	0.00	2	58.20	58.30	-2	931	-0.21%
2018/07/25	1	58.10	0	0.00	58.10	1	942	0.11%
2018/07/23	0	0.00	1	58.20	58.10	-1	950	-0.11%
2018/07/20	0	0.00	1	58.20	58.10	-1	952	-0.10%
2018/07/19	1	58.10	0	0.00	57.90	1	950	0.11%
2018/07/16	6	58.28	0	0.00	58.10	6	955	0.63%
2018/07/13	0	0.00	1	57.00	57.60	-1	960	-0.10%
2018/07/12	0	0.00	5	56.60	56.80	-5	967	-0.52%
2018/07/11	0	0.00	1	56.20	56.30	-1	971	-0.10%
2018/07/10	9	56.71	1	56.50	56.40	8	980	0.82%
2018/07/09	2	56.50	8	57.41	57.80	-6	972	-0.62%
2018/07/06	5	55.32	3	55.27	55.10	2	956	0.21%
2018/07/05	3	56.03	20	56.10	55.70	-17	976	-1.74%
2018/07/04	1	57.70	1	57.50	57.00	0	983	0.00%
2018/07/03	0	0.00	22	58.15	57.30	-22	992	-2.22%
2018/07/02	11	59.33	2	59.70	58.90	9	991	0.91%
2018/06/29	2	66.00	5	66.80	66.40	-3	976	-0.31%
2018/06/28	4	65.98	4	65.98	65.70	0	936	0.00%
2018/06/27	1	66.00	2	66.05	66.20	-1	927	-0.11%
2018/06/26	17	65.70	1	65.40	65.60	16	927	1.72%
2018/06/25	0	0.00	1	67.00	66.40	-1	949	-0.11%
2018/06/22	3	67.93	1	67.40	67.60	2	1,055	0.19%
2018/06/21	1	67.90	1	67.30	68.50	0	1,166	0.00%
2018/06/20	4	66.68	2	66.95	67.10	2	1,138	0.18%
2018/06/19	2	67.15	0	0.00	66.60	2	1,117	0.18%
2018/06/15	1	67.30	2	67.95	67.20	-1	1,098	-0.09%
2018/06/14	44	68.28	8	68.13	68.00	36	1,084	3.32%
2018/06/13	39	66.90	2	67.30	67.00	37	1,030	3.59%
2018/06/11	0	0.00	2	65.30	65.40	-2	987	-0.20%
2018/06/06	1	66.30	16	66.31	66.30	-15	985	-1.52%
2018/06/04	5	65.30	2	65.10	65.10	3	965	0.31%
2018/05/31	1	65.10	0	0.00	64.20	1	964	0.10%
2018/05/30	2	64.70	0	0.00	64.70	2	986	0.20%
2018/05/29	0	0.00	1	65.60	65.40	-1	988	-0.10%
2018/05/28	0	0.00	2	65.30	65.50	-2	1,000	-0.20%
2018/05/24	4	63.65	8	64.11	64.80	-4	1,004	-0.40%
2018/05/23	17	64.01	0	0.00	63.90	17	994	1.71%
2018/05/22	2	64.50	3	65.00	64.50	-1	987	-0.10%
2018/05/21	1	65.00	1	64.80	65.20	0	990	0.00%
2018/05/16	1	64.90	0	0.00	65.00	1	991	0.10%
2018/05/15	1	64.60	1	64.90	64.60	0	1,001	0.00%
2018/05/10	0	0.00	1	65.50	65.50	-1	1,000	-0.10%
2018/05/07	1	64.90	0	0.00	64.90	1	990	0.10%
2018/05/04	1	65.10	0	0.00	65.30	1	993	0.10%
2018/05/03	0	0.00	7	64.60	65.20	-7	990	-0.71%
2018/04/30	7	64.40	2	64.20	64.10	5	979	0.51%
2018/04/27	1	63.20	1	63.60	63.60	0	985	0.00%
2018/04/26	2	63.80	0	0.00	63.10	2	993	0.20%
2018/04/25	1	63.80	0	0.00	64.20	1	993	0.10%
2018/04/24	1	64.00	1	64.30	64.30	0	995	0.00%
2018/04/23	1	64.80	0	0.00	64.30	1	993	0.10%
2018/04/20	1	63.10	41	64.27	64.60	-40	992	-4.03%
2018/04/19	4	63.50	0	0.00	63.40	4	980	0.41%
2018/04/18	0	63.80	0	0.00	63.80	0	970	0.00%
2018/04/17	0	0.00	2	63.90	64.00	-2	979	-0.20%
2018/04/16	0	0.00	11	64.45	64.50	-11	980	-1.12%
2018/04/13	6	63.97	0	0.00	63.90	6	974	0.62%
2018/04/12	2	63.70	3	64.23	64.30	-1	977	-0.10%
2018/04/11	42	63.92	0	0.00	63.80	42	979	4.29%
2018/04/10	7	65.67	5	66.00	65.60	2	955	0.21%
2018/04/03	0	0.00	1	66.90	67.00	-1	941	-0.11%
2018/04/02	2	67.30	0	0.00	66.50	2	922	0.22%
2018/03/30	1	65.30	1	65.50	65.20	0	879	0.00%
2018/03/29	0.4	65.60	2	66.15	65.50	-1.6	866	-0.19%
2018/03/28	1.3	65.38	1	65.80	65.70	0.3	843	0.03%
2018/03/27	3.1	64.99	1	64.90	64.80	2.1	805	0.26%
2018/03/26	9	63.50	13	64.15	64.40	-4	678	-0.59%
2018/03/22	2	58.50	0	0.00	58.50	2	567	0.35%
2018/03/21	0	0.00	4	58.90	58.80	-4	567	-0.70%
2018/03/19	0	0.00	10	58.04	58.10	-10	591	-1.69%
2018/03/16	7	57.51	2	58.50	57.40	5	608	0.82%
2018/03/15	4	57.88	3	58.20	58.40	1	600	0.17%
2018/03/14	2	58.00	0	0.00	58.10	2	613	0.33%
2018/03/09	2	57.25	2	57.20	57.50	0	645	0.00%
2018/03/08	0	0.00	6	56.97	56.90	-6	658	-0.91%
2018/03/07	2	56.50	2	56.80	56.60	0	689	0.00%
2018/03/06	1	56.50	0	0.00	56.80	1	724	0.14%
2018/03/05	9	56.60	14	56.22	56.20	-5	753	-0.66%
2018/03/02	8	57.50	22	57.54	57.80	-14	728	-1.92%
2018/03/01	25	57.73	10	57.75	58.10	15	724	2.07%
2018/02/27	6	58.95	0	0.00	58.10	6	720	0.83%
2018/02/26	6	59.25	0	0.00	59.10	6	719	0.83%
2018/02/23	4	59.53	0	0.00	59.50	4	740	0.54%
2018/02/22	0	0.00	2	60.05	59.90	-2	749	-0.27%
2018/02/21	2	59.60	4	59.80	59.70	-2	765	-0.26%
2018/02/12	1	58.80	1	59.00	59.00	0	761	0.00%
2018/02/09	1	58.20	2	58.95	59.00	-1	776	-0.13%
2018/02/08	1	59.00	0	0.00	59.20	1	795	0.13%
2018/02/07	0	0.00	1	59.20	59.20	-1	842	-0.12%
2018/02/06	1	58.40	20	58.20	58.10	-19	839	-2.26%
2018/02/05	1	58.60	12	59.08	59.60	-11	834	-1.32%
2018/02/01	2	59.35	2	59.85	59.80	0	844	0.00%
2018/01/31	2	59.35	1	59.80	59.30	1	848	0.12%
2018/01/29	1	59.60	4	59.83	59.60	-3	847	-0.35%
2018/01/26	1	59.90	1	60.00	60.00	0	843	0.00%
2018/01/25	0	0.00	3	60.53	60.20	-3	843	-0.36%
2018/01/23	0	0.00	3	61.77	60.70	-3	843	-0.36%
2018/01/22	10	60.88	0	0.00	61.00	10	837	1.19%
2018/01/19	0.1	60.00	0	0.00	60.00	0.1	832	0.01%
2018/01/15	8	59.20	6	59.18	59.20	2	848	0.24%
2018/01/12	2	58.85	1	59.20	58.80	1	857	0.12%
2018/01/11	9	58.00	0	0.00	58.90	9	856	1.05%
2018/01/10	1	59.90	2	60.20	59.90	-1	838	-0.12%
2018/01/09	5	59.90	1	60.10	60.10	4	832	0.48%
2018/01/08	5	60.00	7	60.31	59.80	-2	830	-0.24%
2018/01/05	0	0.00	2	60.15	60.20	-2	828	-0.24%
2018/01/04	2	59.60	0	0.00	59.70	2	836	0.24%
2018/01/03	10	60.10	0	0.00	60.10	10	859	1.16%
2018/01/02	0	0.00	8	59.83	59.90	-8	858	-0.93%