台光電 (2383)-元大-蘆洲券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
490.5
漲跌
▼0.5
漲幅
-0.10%
成交量
10,296張
產業
上市電子零組件類股
1177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

台光電 (2383)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/09/06	3.1	485.61	4	487.50	490.50	-0.9	6,104	-0.02%
2024/09/05	6.2	485.57	6.1	489.39	491.00	0.1	6,149	0.00%
2024/09/04	6.4	476.28	5.1	476.30	468.00	1.3	6,092	0.02%
2024/09/03	11.1	499.26	15.3	497.74	500.00	-4.2	5,961	-0.07%
2024/09/02	12.1	477.87	13.2	475.51	470.50	-1.1	5,795	-0.02%
2024/08/30	6.1	460.50	21.7	458.46	465.00	-15.6	5,702	-0.27%
2024/08/29	9.1	441.12	6	441.67	440.00	3.1	5,615	0.06%
2024/08/28	6.1	447.59	7.5	452.66	451.50	-1.4	5,687	-0.02%
2024/08/27	1	439.01	3	441.00	443.50	-2	5,691	-0.04%
2024/08/26	11.2	447.75	6.1	442.50	439.00	5.1	5,729	0.09%
2024/08/23	2.3	435.59	2	438.75	446.00	0.3	5,708	0.00%
2024/08/22	0.1	432.82	1	431.98	433.00	-1	5,720	-0.02%
2024/08/21	1.2	430.31	0	0.00	430.00	1.2	5,774	0.02%
2024/08/20	6.2	439.14	5	441.70	431.00	1.2	5,768	0.02%
2024/08/19	0.1	438.00	1	440.00	437.50	-0.9	5,756	-0.02%
2024/08/16	4.3	438.90	2.7	440.81	437.50	1.6	5,746	0.03%
2024/08/15	0	435.41	0	0.00	436.00	0	5,737	0.00%
2024/08/14	1.1	435.61	0	0.00	433.00	1.1	5,777	0.02%
2024/08/13	3.5	437.86	4	429.13	428.00	-0.5	5,868	-0.01%
2024/08/12	7.2	444.94	5	445.69	446.50	2.2	5,919	0.04%
2024/08/09	10.2	446.82	8.1	442.45	439.50	2.1	5,964	0.04%
2024/08/08	10.1	437.96	10.1	441.71	442.00	-0.1	5,932	0.00%
2024/08/07	6	438.25	12	444.94	444.00	-6	5,920	-0.10%
2024/08/06	12	411.40	3.5	411.24	426.50	8.5	5,771	0.15%
2024/08/05	26	383.52	30.1	391.28	388.00	-4.1	5,626	-0.07%
2024/08/02	2	413.07	6	410.08	413.50	-4	5,508	-0.07%
2024/08/01	18.9	425.40	17	427.91	420.50	1.9	5,502	0.03%
2024/07/31	3	439.60	1	441.88	438.00	2	5,419	0.04%
2024/07/30	13	415.14	7.7	413.80	431.00	5.4	5,478	0.10%
2024/07/29	2	417.00	2	411.02	411.00	0	5,583	0.00%
2024/07/26	2.5	421.40	2.1	416.65	416.50	0.4	5,630	0.01%
2024/07/23	1	423.19	1.5	439.53	440.00	-0.5	5,658	-0.01%
2024/07/22	8.6	424.73	6	416.50	416.50	2.6	5,673	0.05%
2024/07/19	9.1	436.63	8	436.81	433.50	1.1	5,719	0.02%
2024/07/18	5.4	446.67	7	445.57	447.50	-1.6	5,788	-0.03%
2024/07/17	5.4	467.00	10	465.50	462.00	-4.6	5,844	-0.08%
2024/07/16	1.1	472.60	3.1	474.90	474.50	-2.1	5,896	-0.04%
2024/07/15	5.2	465.94	8.3	468.25	470.00	-3.2	5,991	-0.05%
2024/07/12	3.3	480.19	4.2	475.64	470.00	-0.9	6,003	-0.01%
2024/07/11	6	506.67	4.3	512.95	500.00	1.7	5,985	0.03%
2024/07/10	3.1	503.74	2	509.00	509.00	1.1	6,077	0.02%
2024/07/09	1.1	499.10	1.2	491.92	506.00	-0.1	6,162	0.00%
2024/07/08	4.1	501.22	2	504.53	501.00	2.1	6,159	0.03%
2024/07/05	5	509.00	8.3	507.54	508.00	-3.3	6,216	-0.05%
2024/07/04	4	495.38	4.3	493.68	494.00	-0.3	6,349	0.00%
2024/07/03	5.1	497.50	7.1	497.52	492.50	-2	6,460	-0.03%
2024/07/02	8	478.93	13.7	480.42	484.50	-5.7	6,606	-0.09%
2024/07/01	4.1	465.99	3.3	467.92	466.00	0.8	6,592	0.01%
2024/06/28	4.1	475.33	1.1	480.14	475.00	3	6,602	0.05%
2024/06/27	6	478.00	7.3	475.15	479.50	-1.3	6,631	-0.02%
2024/06/26	12	474.08	5.3	473.23	472.50	6.7	6,571	0.10%
2024/06/25	3.4	456.75	2.1	463.71	464.00	1.3	6,528	0.02%
2024/06/24	4	457.50	4.1	456.23	457.50	-0.1	6,484	0.00%
2024/06/21	5.1	452.41	3.1	455.67	453.00	2	6,455	0.03%
2024/06/20	3.1	457.73	5.2	461.12	462.50	-2.1	6,419	-0.03%
2024/06/19	7.2	450.37	3	444.67	444.50	4.2	6,483	0.06%
2024/06/18	1.2	451.36	6	454.00	451.00	-4.8	6,593	-0.07%
2024/06/17	8.4	452.83	2.2	458.41	450.00	6.2	6,700	0.09%
2024/06/14	10.1	458.39	2.4	460.28	462.00	7.8	6,810	0.11%
2024/06/13	11	458.55	11	454.86	451.50	0	6,857	0.00%
2024/06/12	2.2	442.14	13.5	443.70	452.50	-11.3	6,994	-0.16%
2024/06/11	13.1	422.48	5	420.00	422.50	8.1	7,101	0.11%
2024/06/07	3	439.50	3	438.68	438.00	0	7,321	0.00%
2024/06/06	3	441.66	16.5	434.12	442.00	-13.5	7,507	-0.18%
2024/06/05	0.7	431.49	0.1	432.58	434.50	0.6	7,476	0.01%
2024/06/04	1	436.99	0	431.00	430.50	1	7,583	0.01%
2024/06/03	2	428.25	6.1	429.69	435.00	-4.1	7,691	-0.05%
2024/05/31	1	415.50	0.1	413.95	408.50	0.9	7,645	0.01%
2024/05/30	3	417.16	11	420.41	415.50	-8	7,692	-0.10%
2024/05/29	1.1	429.50	0	0.00	427.00	1.1	7,737	0.01%
2024/05/28	1.2	426.32	4.7	427.11	422.50	-3.5	7,827	-0.04%
2024/05/27	4.4	434.30	10.6	433.83	434.50	-6.2	7,838	-0.08%
2024/05/24	0	0.00	2	427.25	430.50	-2	7,852	-0.03%
2024/05/23	9.5	427.69	9.1	428.71	430.50	0.4	7,897	0.01%
2024/05/22	5.1	430.50	9.1	431.82	431.00	-4	7,967	-0.05%
2024/05/21	6.1	427.42	2	424.57	424.50	4	8,028	0.05%
2024/05/20	3.2	439.31	2	438.25	432.00	1.2	8,053	0.01%
2024/05/17	8.5	444.58	19.2	446.80	448.00	-10.8	8,074	-0.13%
2024/05/16	4	435.37	15.5	435.67	433.50	-11.5	8,010	-0.14%
2024/05/15	9	417.22	10.3	420.55	420.50	-1.3	7,970	-0.02%
2024/05/14	9	407.17	11	408.18	408.50	-2	8,025	-0.02%
2024/05/13	2	407.75	8.1	408.64	412.00	-6.1	8,109	-0.07%
2024/05/10	6.1	419.30	2	416.00	416.00	4.1	8,215	0.05%
2024/05/09	8.1	423.33	15.2	425.08	422.50	-7.1	8,286	-0.09%
2024/05/08	1	424.02	8.1	421.52	425.50	-7.1	8,360	-0.09%
2024/05/07	22.2	418.18	15.7	416.12	420.00	6.5	8,507	0.08%
2024/05/06	9.1	426.71	9.1	425.80	426.00	-0.1	8,470	0.00%
2024/05/03	15.1	424.69	11.3	417.64	416.50	3.9	8,418	0.05%
2024/05/02	28.1	427.30	22.2	427.85	421.50	5.9	8,368	0.07%
2024/04/30	15.1	410.11	19.4	414.26	412.00	-4.3	8,227	-0.05%
2024/04/29	3.2	407.71	15.6	408.63	406.50	-12.4	8,230	-0.15%
2024/04/26	11.1	398.08	2.5	398.65	397.00	8.6	8,378	0.10%
2024/04/25	9.1	390.09	19	388.45	382.50	-9.9	8,393	-0.12%
2024/04/24	20.3	392.34	9.2	392.49	391.50	11.1	8,323	0.13%
2024/04/23	12.2	359.71	6.3	370.74	376.00	5.9	8,233	0.07%
2024/04/22	3.4	358.30	1	352.00	350.50	2.4	8,168	0.03%
2024/04/19	5.1	375.77	14.1	376.24	375.50	-9	8,133	-0.11%
2024/04/18	18.1	378.56	10.1	384.37	385.00	8	8,075	0.10%
2024/04/17	3.3	375.42	3	375.17	372.50	0.3	8,074	0.00%
2024/04/16	4.6	372.59	3.2	372.83	374.50	1.4	8,012	0.02%
2024/04/15	12.6	389.51	9	394.11	383.00	3.6	7,911	0.05%
2024/04/12	11.3	403.21	2	403.75	402.00	9.3	7,801	0.12%
2024/04/11	5.4	401.65	0	0.00	400.50	5.4	7,786	0.07%
2024/04/10	16.5	415.50	5.5	415.28	405.50	11.1	7,726	0.14%
2024/04/09	16.8	438.37	9.6	440.99	434.50	7.2	7,536	0.09%
2024/04/08	20.7	440.92	17.2	439.21	445.00	3.5	7,447	0.05%
2024/04/03	4	411.89	17.2	413.43	410.50	-13.2	7,161	-0.18%
2024/04/02	0.4	399.64	0	0.00	400.50	0.4	7,099	0.01%
2024/04/01	3.1	399.35	0.2	402.50	398.50	2.9	7,050	0.04%
2024/03/29	4.3	402.55	3.1	405.11	403.50	1.2	6,968	0.02%
2024/03/28	9.9	411.08	2	403.00	403.00	7.9	6,929	0.11%
2024/03/27	3	413.17	4	414.13	415.00	-1	6,875	-0.01%
2024/03/26	1.1	422.54	2	415.42	409.00	-0.9	6,928	-0.01%
2024/03/25	20	424.35	3	420.83	420.50	17	6,947	0.24%
2024/03/22	5.1	431.44	6	432.32	427.50	-0.9	6,991	-0.01%
2024/03/21	5	425.87	3.9	419.64	420.50	1.1	6,932	0.02%
2024/03/20	5.1	416.04	4	407.75	406.00	1.1	6,892	0.02%
2024/03/19	7.7	413.45	7.1	415.85	418.00	0.5	6,850	0.01%
2024/03/18	5.7	408.11	5.2	408.15	412.00	0.5	6,707	0.01%
2024/03/15	6.2	405.55	7.3	410.42	414.00	-1.1	6,620	-0.02%
2024/03/14	9.9	399.31	7	397.64	394.00	2.9	6,383	0.05%
2024/03/13	13.4	412.66	3.6	405.74	405.00	9.7	6,128	0.16%
2024/03/12	10.9	479.20	6	453.25	450.00	4.9	5,815	0.09%
2024/03/11	2	497.00	3	496.02	496.00	-1	5,591	-0.02%
2024/03/08	2.2	511.91	4.1	515.48	490.00	-1.9	5,572	-0.03%
2024/03/07	11	525.91	9.2	525.42	522.00	1.8	5,537	0.03%
2024/03/06	3.1	513.76	18.2	520.21	514.00	-15.1	5,502	-0.27%
2024/03/05	4.2	493.80	6	499.50	498.50	-1.9	5,595	-0.03%
2024/03/04	12.4	489.15	16	489.13	487.00	-3.6	5,646	-0.06%
2024/03/01	13	492.78	15.2	500.13	494.00	-2.2	5,785	-0.04%
2024/02/29	3.1	499.15	3.1	495.75	495.00	-0.1	5,748	0.00%
2024/02/27	5.2	513.28	3.5	505.46	504.00	1.7	5,705	0.03%
2024/02/26	5.2	517.04	7	518.00	524.00	-1.8	5,677	-0.03%
2024/02/23	4.4	508.67	5.3	512.09	510.00	-0.9	5,669	-0.02%
2024/02/22	6.5	511.47	8.4	505.94	490.50	-1.9	5,654	-0.03%
2024/02/21	8.1	496.23	4	496.75	492.50	4.1	5,673	0.07%
2024/02/20	5.5	500.94	3.1	505.39	509.00	2.5	5,651	0.04%
2024/02/19	10.5	521.42	8	519.02	515.00	2.5	5,618	0.04%
2024/02/16	14.4	531.62	12.8	534.11	534.00	1.6	5,631	0.03%
2024/02/15	4.6	535.79	5.2	538.37	545.00	-0.6	5,569	-0.01%
2024/02/05	4.8	490.62	7.2	491.31	497.50	-2.3	5,468	-0.04%
2024/02/02	5.5	474.15	5.1	477.15	475.00	0.3	5,374	0.01%
2024/02/01	4.2	452.81	3.1	451.45	450.00	1.1	5,267	0.02%
2024/01/31	6	469.92	6.4	468.13	461.00	-0.4	5,211	-0.01%
2024/01/30	3.8	467.95	6	455.25	470.50	-2.3	5,137	-0.04%
2024/01/29	2	426.75	7	427.14	431.50	-5	5,004	-0.10%
2024/01/25	5	416.10	2.2	422.27	414.50	2.8	5,057	0.06%
2024/01/24	1	433.50	2.5	429.60	424.50	-1.5	5,060	-0.03%
2024/01/23	4.7	435.35	5	435.30	439.00	-0.3	5,118	-0.01%
2024/01/22	1.3	424.08	3.8	432.20	435.50	-2.5	5,055	-0.05%
2024/01/19	7.4	393.00	6.2	395.51	396.00	1.2	4,915	0.02%
2024/01/18	1	392.97	4.4	384.55	382.00	-3.4	4,946	-0.07%
2024/01/17	2.1	393.45	5	392.30	385.00	-3	4,957	-0.06%
2024/01/16	0.1	387.50	5	390.70	392.00	-4.9	4,953	-0.10%
2024/01/15	12	388.04	13	388.15	385.00	-1	4,943	-0.02%
2024/01/12	3.2	380.37	2	382.00	381.50	1.2	4,934	0.03%
2024/01/11	8	371.19	4	372.50	376.00	4	4,942	0.08%
2024/01/10	3	361.00	2	359.75	358.50	1	4,996	0.02%
2024/01/09	1	365.50	1	368.50	366.00	0	5,041	0.00%
2024/01/08	0	363.50	0	0.00	363.00	0	5,081	0.00%
2024/01/05	2	362.76	2	363.25	365.50	0	5,174	0.00%
2024/01/04	3.1	357.53	1	360.50	361.50	2.1	5,204	0.04%
2024/01/03	2.1	362.56	4.8	364.70	362.50	-2.8	5,278	-0.05%
2024/01/02	10.2	372.98	12	365.75	366.00	-1.8	5,306	-0.03%
2023/12/29	4	380.50	3	380.67	382.00	1	5,307	0.02%
2023/12/28	5	379.80	4	380.50	377.00	1	5,329	0.02%
2023/12/27	1	373.03	1	378.50	377.50	0	5,332	0.00%
2023/12/26	0.1	374.32	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	1	378.00	3	376.33	372.00	-2	5,490	-0.04%
2023/12/22	4	373.25	5	374.80	375.50	-1	5,507	-0.02%
2023/12/21	3	369.67	1	363.00	371.00	2	5,527	0.04%
2023/12/20	2.1	368.30	1	366.51	366.50	1.1	5,483	0.02%
2023/12/19	11.1	366.67	9	366.56	365.50	2.1	5,498	0.04%
2023/12/18	8.1	372.43	5	368.50	368.50	3.1	5,526	0.06%
2023/12/15	4.1	376.24	2.2	374.31	376.00	1.9	5,540	0.03%
2023/12/14	5.1	381.01	2.1	377.50	378.00	3	5,498	0.06%
2023/12/13	1	383.50	1	383.00	383.00	0	5,483	0.00%
2023/12/12	7.3	385.80	2	381.00	381.00	5.3	5,549	0.09%
2023/12/11	2.1	392.72	3	391.83	391.50	-1	5,579	-0.02%
2023/12/08	1	391.00	4	393.00	393.50	-3	5,705	-0.05%
2023/12/07	3	386.00	3	384.00	384.00	0	5,716	0.00%
2023/12/06	2	389.25	1	386.50	386.50	1	5,793	0.02%
2023/12/05	1	378.50	1	385.00	385.00	0	5,852	0.00%
2023/12/04	6	396.17	1.1	392.48	391.50	4.9	5,829	0.08%
2023/12/01	2	389.25	5.6	389.46	389.00	-3.6	5,874	-0.06%
2023/11/30	7.1	378.85	8	378.75	380.00	-0.9	5,930	-0.01%
2023/11/29	12.4	376.25	9	372.06	372.00	3.4	5,868	0.06%
2023/11/28	13.8	380.67	8	380.88	378.50	5.8	5,842	0.10%
2023/11/27	6.3	403.09	9	403.67	398.00	-2.7	5,820	-0.05%
2023/11/24	2.2	422.91	2	422.00	422.00	0.2	5,850	0.00%
2023/11/23	2	432.00	3	426.17	422.50	-1	5,871	-0.02%
2023/11/22	4	425.50	5.7	425.03	424.50	-1.7	5,915	-0.03%
2023/11/21	11.3	435.22	8	435.81	436.00	3.2	6,000	0.05%
2023/11/20	2.3	429.89	12.2	432.28	440.00	-9.9	6,070	-0.16%
2023/11/17	5.4	417.83	2	416.00	417.50	3.4	6,099	0.06%
2023/11/16	0	0.00	3	407.02	414.50	-3	6,136	-0.05%
2023/11/15	4.2	416.79	3.3	414.36	411.00	0.9	6,128	0.01%
2023/11/14	0	0.00	1	418.50	419.00	-1	6,211	-0.02%
2023/11/13	3.2	420.47	1	421.01	422.00	2.2	6,319	0.03%
2023/11/10	3.2	416.03	2.2	415.97	417.00	1.1	6,407	0.02%
2023/11/09	6	405.75	8.6	409.35	413.50	-2.6	6,520	-0.04%
2023/11/08	3	405.00	3	407.33	404.00	0	6,595	0.00%
2023/11/07	2	398.00	3	400.00	399.50	-1	6,763	-0.01%
2023/11/06	5.1	398.71	4.1	400.46	400.50	1.1	6,990	0.02%
2023/11/03	2.1	386.22	3.1	389.31	388.00	-1	7,094	-0.01%
2023/11/02	3.1	380.90	4.5	381.72	383.00	-1.4	7,272	-0.02%
2023/11/01	2	359.75	7	362.71	363.00	-5	7,436	-0.07%
2023/10/31	8.2	367.57	3.6	368.26	359.00	4.6	7,586	0.06%
2023/10/30	1.1	383.77	3	389.33	387.00	-1.9	7,780	-0.02%
2023/10/27	8.2	387.63	5.1	386.65	383.00	3.1	7,915	0.04%
2023/10/26	11.8	400.31	8	399.50	388.50	3.8	8,058	0.05%
2023/10/25	2	416.00	1.2	415.92	415.50	0.8	8,298	0.01%
2023/10/24	1	400.50	2.1	411.27	413.50	-1.1	8,295	-0.01%
2023/10/23	4	401.25	3	403.00	400.00	1	8,366	0.01%
2023/10/20	3	398.83	2	399.50	403.00	1	8,567	0.01%
2023/10/19	3	398.83	3	399.00	400.00	0	8,664	0.00%
2023/10/18	0.2	401.25	2	405.50	402.00	-1.8	8,826	-0.02%
2023/10/17	6	414.92	7	415.71	418.00	-1	8,909	-0.01%
2023/10/16	6.5	416.20	8	416.56	411.00	-1.5	8,954	-0.02%
2023/10/13	8.1	430.37	6	438.00	425.50	2.1	9,119	0.02%
2023/10/12	3	435.93	3	431.83	428.50	0	9,090	0.00%
2023/10/11	4	442.25	3	439.50	431.00	1	9,142	0.01%
2023/10/06	15	439.10	22	442.36	439.50	-7	9,245	-0.08%
2023/10/05	5.2	439.88	10	445.50	445.00	-4.8	9,295	-0.05%
2023/10/04	7.1	430.94	7	431.65	441.00	0.1	9,406	0.00%
2023/10/03	10	441.60	10	443.45	435.50	0	9,511	0.00%
2023/10/02	9.1	447.07	12.4	449.79	449.00	-3.3	9,539	-0.03%
2023/09/28	7.1	427.43	6.3	429.64	428.00	0.8	9,576	0.01%
2023/09/27	2	412.25	3	414.83	418.00	-1	9,675	-0.01%
2023/09/26	1	415.00	5	413.30	415.00	-4	9,796	-0.04%
2023/09/25	4.1	405.55	3	407.83	408.50	1.1	9,809	0.01%
2023/09/22	11	391.56	9	394.72	402.00	2	9,809	0.02%
2023/09/21	18	390.08	16	391.28	392.50	2	9,762	0.02%
2023/09/20	4	404.50	4	407.38	406.50	0	9,686	0.00%
2023/09/19	2	405.25	1.1	398.51	398.00	0.9	9,659	0.01%
2023/09/18	6	409.66	7.1	408.36	406.50	-1	9,634	-0.01%
2023/09/15	4	418.00	4	422.88	423.00	0	9,593	0.00%
2023/09/14	4	424.38	5	424.60	424.00	-1	9,530	-0.01%
2023/09/13	12	416.46	9	417.83	421.50	3	9,503	0.03%
2023/09/12	4	435.13	6	433.42	431.00	-2	9,412	-0.02%
2023/09/11	19	436.76	4	433.25	437.00	15	9,418	0.16%
2023/09/08	22.1	443.09	23	444.72	446.50	-0.9	9,407	-0.01%
2023/09/07	5	445.90	5	447.20	446.50	0	9,388	0.00%
2023/09/06	17.3	448.90	14.1	449.56	450.00	3.1	9,425	0.03%
2023/09/05	11.9	447.82	16	450.47	455.00	-4.1	9,387	-0.04%
2023/09/04	6	436.33	6.4	438.80	439.00	-0.4	9,411	0.00%
2023/09/01	10	437.90	7.6	442.08	438.50	2.4	9,406	0.03%
2023/08/31	8	433.39	9.4	437.26	437.50	-1.4	9,347	-0.01%
2023/08/30	1.5	419.87	1	420.00	415.50	0.5	9,152	0.01%
2023/08/29	3	406.17	3.1	402.56	403.50	-0.1	9,075	0.00%
2023/08/28	18	408.17	20	408.18	404.00	-2	9,055	-0.02%
2023/08/25	14.1	426.58	17	428.55	420.00	-2.8	9,075	-0.03%
2023/08/24	12.3	449.52	22	450.00	445.00	-9.8	9,014	-0.11%
2023/08/23	34.1	441.93	27.1	445.31	442.00	7.1	8,944	0.08%
2023/08/22	3.3	434.43	46.1	430.29	433.50	-42.9	8,990	-0.48%
2023/08/21	13	430.08	8	424.44	422.00	5	9,125	0.05%
2023/08/18	10.1	430.09	8	428.38	427.00	2.1	9,170	0.02%
2023/08/17	51.4	430.28	27.7	433.16	435.50	23.7	9,067	0.26%
2023/08/16	20.5	437.08	40	435.21	438.50	-19.5	9,107	-0.21%
2023/08/15	21.3	428.21	49	424.09	425.00	-27.7	9,045	-0.31%
2023/08/14	17	405.09	4	406.25	406.00	13	8,950	0.15%
2023/08/11	32.1	405.48	31	397.15	405.00	1.1	8,848	0.01%
2023/08/10	37.2	422.62	12.2	406.94	406.50	25	8,650	0.29%
2023/08/09	18	438.50	16	439.06	443.50	2	8,397	0.02%
2023/08/08	27.5	441.12	73.4	437.41	440.50	-46	8,245	-0.56%
2023/08/07	89.6	429.53	36.2	433.16	440.00	53.4	8,015	0.67%
2023/08/04	9.1	395.52	8.1	396.66	400.00	1	7,756	0.01%
2023/08/02	42.4	409.38	44.5	412.12	400.50	-2.1	7,540	-0.03%
2023/08/01	20.2	408.95	20.7	406.13	403.50	-0.5	7,256	-0.01%
2023/07/31	3.4	427.16	4.8	405.03	414.00	-1.5	7,129	-0.02%
2023/07/28	12.5	416.07	21.6	414.13	418.00	-9	6,918	-0.13%
2023/07/27	0	0.00	3	389.00	389.00	-3	6,572	-0.05%
2023/07/26	3.1	360.44	2.1	353.88	354.00	1	6,552	0.01%
2023/07/25	8.4	358.69	3.3	354.33	354.50	5.1	6,480	0.08%
2023/07/24	6.3	334.13	20	341.84	356.50	-13.7	6,327	-0.22%
2023/07/21	55.5	329.10	6	327.51	324.50	49.5	6,222	0.80%
2023/07/20	18.1	332.85	21	332.00	330.50	-2.9	6,016	-0.05%
2023/07/19	9	322.44	18	316.53	318.00	-9	5,812	-0.15%
2023/07/18	26	323.90	27	323.41	326.00	-1	5,710	-0.02%
2023/07/17	12	308.42	4	308.24	305.00	8	5,483	0.15%
2023/07/14	1	308.50	4	306.38	306.50	-3	5,421	-0.06%
2023/07/13	22	306.41	13	307.38	304.50	9	5,303	0.17%
2023/07/12	14	298.14	14.3	297.14	297.50	-0.3	5,084	-0.01%
2023/07/11	16	291.38	15.4	294.29	295.00	0.6	4,973	0.01%
2023/07/10	4.1	271.63	5.1	277.01	277.50	-1	4,809	-0.02%
2023/07/07	6.3	263.86	5.1	261.01	260.50	1.2	4,677	0.02%
2023/07/06	8.2	269.11	3	271.50	266.50	5.2	4,621	0.11%
2023/07/05	9	267.90	8	269.63	269.00	1	4,466	0.02%
2023/07/04	7.4	264.09	9	258.83	263.00	-1.6	4,297	-0.04%
2023/07/03	3	240.33	6.1	244.15	247.50	-3.1	4,146	-0.08%
2023/06/30	4.4	240.16	3	240.33	243.50	1.4	4,080	0.03%
2023/06/29	5.6	233.16	4.1	233.97	236.00	1.6	4,043	0.04%
2023/06/28	2	228.75	6	227.25	226.00	-4	4,011	-0.10%
2023/06/27	0.2	226.50	0.1	232.00	226.50	0.1	3,991	0.00%
2023/06/26	2.1	233.44	0	231.00	232.00	2	3,943	0.05%
2023/06/20	2	245.75	2	242.50	243.00	0	3,900	0.00%
2023/06/19	0	0.00	1.4	242.57	241.50	-1.4	3,883	-0.04%
2023/06/16	0	0.00	1	243.06	244.00	-1	3,851	-0.03%
2023/06/15	0	0.00	3.1	245.49	249.00	-3.1	3,810	-0.08%
2023/06/14	5	240.00	4	242.50	242.50	1	3,760	0.03%
2023/06/13	3.2	236.53	2	236.00	239.00	1.2	3,702	0.03%
2023/06/12	2	235.00	3	233.83	235.50	-1	3,656	-0.03%
2023/06/09	3	237.33	1	237.00	234.50	2	3,630	0.06%
2023/06/08	12	234.83	6	231.83	230.50	6	3,541	0.17%
2023/06/07	0	0.00	5	227.50	230.00	-5	3,348	-0.15%
2023/06/06	1	211.00	1	209.50	209.50	0	3,254	0.00%
2023/06/05	2.1	210.18	1.7	208.80	209.00	0.4	3,175	0.01%
2023/06/02	1	208.50	1	210.00	210.00	0	3,150	0.00%
2023/06/01	1	208.00	1	210.00	210.00	0	3,117	0.00%
2023/05/31	0	0.00	2	210.75	211.00	-2	3,087	-0.06%
2023/05/30	2	209.25	6	205.50	211.50	-4	2,964	-0.13%
2023/05/29	12.2	203.93	10	207.60	204.50	2.2	2,894	0.08%
2023/05/26	8	204.69	15	203.03	202.50	-7	2,839	-0.25%
2023/05/25	8	198.88	22	199.09	204.00	-14	2,658	-0.53%
2023/05/24	1	193.00	2	190.00	190.50	-1	2,454	-0.04%
2023/05/23	13	186.92	6	187.17	187.50	7	2,372	0.30%
2023/05/22	5	192.90	9	193.17	191.00	-4	2,312	-0.17%
2023/05/19	1	185.00	0.4	182.61	184.50	0.7	2,104	0.03%
2023/05/18	0	0.00	7.3	177.52	179.00	-7.3	2,023	-0.36%
2023/05/17	0	170.50	0	0.00	169.50	0	1,965	0.00%
2023/05/15	0	0.00	1	165.00	164.00	-1	1,948	-0.05%
2023/05/12	3	163.17	2	161.50	161.50	1	1,951	0.05%
2023/05/11	2	167.00	7	165.71	165.50	-5	1,954	-0.26%
2023/05/09	2	170.25	0	0.00	171.00	2	1,970	0.10%
2023/05/08	0.3	172.50	1	173.00	172.00	-0.7	1,975	-0.04%
2023/05/05	3	168.67	4	169.38	170.00	-1	1,977	-0.05%
2023/05/04	1	166.50	1	163.50	164.00	0	1,958	0.00%
2023/04/28	6	164.25	1.4	166.63	163.50	4.7	2,032	0.23%
2023/04/27	2.4	163.89	9	158.78	162.00	-6.7	2,000	-0.33%
2023/04/26	16.1	151.91	2	153.50	153.50	14.1	1,981	0.71%
2023/04/25	2.1	162.38	1	166.00	160.00	1.1	1,926	0.06%
2023/04/24	1	167.00	1	166.50	167.00	0	1,911	0.00%
2023/04/21	1	170.00	0	0.00	169.00	1	1,904	0.05%
2023/04/19	2.1	176.73	0	0.00	176.50	2.1	1,905	0.11%
2023/04/14	2	185.00	2	184.75	185.00	0	1,939	0.00%
2023/04/12	0.1	186.50	3	185.00	185.50	-3	1,923	-0.15%
2023/04/10	1	182.00	0	0.00	182.00	1	1,894	0.05%
2023/04/07	0.1	181.00	0	0.00	179.50	0.1	1,895	0.00%
2023/04/06	0.1	179.00	0	0.00	178.50	0.1	1,896	0.00%
2023/03/31	1	183.50	0	0.00	182.00	1	1,913	0.05%
2023/03/30	0	0.00	4	181.63	183.00	-4	1,981	-0.20%
2023/03/29	1	178.50	0	0.00	179.50	1	2,058	0.05%
2023/03/28	0	0.00	1	181.00	176.00	-1	2,140	-0.05%
2023/03/27	1	180.01	0	0.00	180.00	1	2,214	0.05%
2023/03/24	1	179.00	0.1	178.00	177.00	0.9	2,285	0.04%
2023/03/23	0	0.00	1	177.00	178.00	-1	2,282	-0.04%
2023/03/22	3	176.67	0.3	178.17	178.50	2.7	2,297	0.12%
2023/03/21	0.1	174.00	0	0.00	173.00	0.1	2,283	0.00%
2023/03/20	1	170.50	0	0.00	170.50	1	2,320	0.04%
2023/03/16	1	169.00	0	0.00	169.50	1	2,364	0.04%
2023/03/14	5.3	174.39	1	175.00	172.50	4.3	2,398	0.18%
2023/03/13	4	178.38	0	0.00	180.00	4	2,375	0.17%
2023/03/10	2	185.75	0	0.00	183.50	2	2,366	0.08%
2023/03/09	1	191.00	0	0.00	190.00	1	2,430	0.04%
2023/03/08	1	194.99	1	194.50	195.00	0	2,491	0.00%
2023/03/07	0	0.00	1	193.00	194.50	-1	2,523	-0.04%
2023/03/03	1	192.00	2	190.00	189.50	-1	2,570	-0.04%
2023/03/01	2	187.50	1	187.00	188.00	1	2,735	0.04%
2023/02/24	6	189.25	3.3	193.35	190.50	2.8	2,750	0.10%
2023/02/22	3	186.17	0	0.00	185.50	3	2,718	0.11%
2023/02/21	0	0.00	2	192.00	192.00	-2	2,728	-0.07%
2023/02/17	1	186.50	0	0.00	187.50	1	2,743	0.04%
2023/02/15	0.2	187.00	0	0.00	187.00	0.2	2,850	0.01%
2023/02/14	0	190.00	0	0.00	189.50	0	2,855	0.00%
2023/02/10	0	0.00	2	190.25	190.00	-2	2,908	-0.07%
2023/02/09	2	190.50	2	188.00	190.00	0	2,945	0.00%
2023/02/08	0	0.00	1	185.00	184.50	-1	2,977	-0.03%
2023/02/07	1	183.48	0	0.00	184.00	1	3,031	0.03%
2023/02/06	2	185.25	0	0.00	182.50	2	3,160	0.06%
2023/02/03	1.1	187.12	5	189.20	190.00	-4	3,245	-0.12%
2023/02/02	1	188.00	2	187.00	187.00	-1	3,302	-0.03%
2023/02/01	7	188.57	7	188.71	189.00	0	3,302	0.00%
2023/01/31	3	184.33	1	186.00	180.50	2	3,288	0.06%
2023/01/30	1	180.00	0	0.00	180.50	1	3,306	0.03%
2023/01/16	1	177.00	1	177.00	176.50	0	3,386	0.00%
2023/01/11	1	182.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	0.1	187.00	186.00	-0.1	3,366	0.00%
2023/01/09	1	185.00	1	183.50	185.00	0	3,375	0.00%
2023/01/06	0	0.00	1	177.00	176.50	-1	3,373	-0.03%
2023/01/05	1	175.00	0	0.00	174.50	1	3,379	0.03%
2023/01/04	1	180.00	1	176.50	180.00	0	3,390	0.00%
2023/01/03	2	173.50	4	174.75	176.50	-2	3,431	-0.06%
2022/12/28	1	172.50	0	0.00	173.00	1	3,461	0.03%
2022/12/27	0	0.00	0	175.50	176.00	0	3,500	0.00%
2022/12/23	0	0.00	1	177.00	176.50	-1	3,618	-0.03%
2022/12/22	0	0.00	1	173.00	178.00	-1	3,698	-0.03%
2022/12/21	1.1	173.36	0	0.00	172.50	1.1	3,715	0.03%
2022/12/20	1	178.00	0	0.00	173.00	1	3,710	0.03%
2022/12/19	1	177.50	0	0.00	181.50	1	3,644	0.03%
2022/12/15	2	188.75	1	188.50	189.00	1	3,503	0.03%
2022/12/14	0	188.00	0	0.00	189.00	0	3,510	0.00%
2022/12/09	0	0.00	1	195.00	197.50	-1	3,503	-0.03%
2022/12/08	1	192.50	2	193.25	193.50	-1	3,518	-0.03%
2022/12/06	0	0.00	1	189.51	189.50	-1	3,461	-0.03%
2022/12/05	1	191.50	0	0.00	191.50	1	3,449	0.03%
2022/12/02	2	193.75	1	195.00	190.50	1	3,496	0.03%
2022/12/01	4	197.13	3	197.99	196.50	1	3,531	0.03%
2022/11/30	4	189.88	7	191.07	190.50	-3	3,578	-0.08%
2022/11/29	1	183.00	1.2	181.80	182.50	-0.2	3,620	-0.01%
2022/11/28	0	0.00	0	180.00	180.50	0	3,671	0.00%
2022/11/25	2	184.50	6	182.58	180.00	-4	3,647	-0.11%
2022/11/24	13	181.77	13	184.69	186.50	0	3,610	0.00%
2022/11/23	1.3	186.50	4	182.52	186.00	-2.8	3,528	-0.08%
2022/11/22	1	173.07	1	174.50	177.00	0	3,454	0.00%
2022/11/21	8	173.81	3	172.50	172.50	5	3,430	0.15%
2022/11/18	4	175.76	4	176.75	175.50	0	3,459	0.00%
2022/11/17	2	174.01	3.1	175.67	175.50	-1	3,470	-0.03%
2022/11/16	3	173.17	3	174.83	174.00	0	3,471	0.00%
2022/11/15	2	171.50	2	172.75	173.50	0	3,494	0.00%
2022/11/14	3.2	175.28	2	171.75	172.00	1.2	3,506	0.03%
2022/11/11	8.4	173.05	18	174.53	174.50	-9.6	3,486	-0.28%
2022/11/10	2	168.50	1	169.50	170.50	1	3,450	0.03%
2022/11/09	2	168.50	4.2	168.04	169.00	-2.2	3,468	-0.06%
2022/11/08	2	164.00	10	164.05	163.50	-8	3,503	-0.23%
2022/11/07	12.4	163.01	2.1	163.51	164.50	10.4	3,497	0.30%
2022/11/04	2	159.00	2.2	160.40	164.50	-0.2	3,471	0.00%
2022/11/03	3	158.83	3	159.83	160.50	0	3,425	0.00%
2022/11/02	3	155.17	7	159.07	157.50	-4	3,363	-0.12%
2022/11/01	3	148.67	8.1	149.24	148.00	-5.1	3,226	-0.16%
2022/10/31	4	143.00	5	145.20	146.50	-1	3,131	-0.03%
2022/10/28	8	136.38	7	137.07	137.00	1	3,081	0.03%
2022/10/27	3.2	138.50	4	136.75	139.00	-0.9	3,076	-0.03%
2022/10/26	9	130.22	3	130.50	130.00	6	3,056	0.20%
2022/10/25	1	131.50	1	133.00	136.00	0	3,023	0.00%
2022/10/21	4	137.50	0	0.00	135.00	4	2,998	0.13%
2022/10/20	0	0.00	4	144.00	144.00	-4	2,976	-0.13%
2022/10/13	1	136.50	1	137.50	136.50	0	3,131	0.00%
2022/10/11	2.1	146.11	2	140.25	139.50	0.1	3,176	0.00%
2022/10/07	1	159.50	1	157.00	155.00	0	3,202	0.00%
2022/10/06	1	160.00	1	160.00	159.50	0	3,267	0.00%
2022/10/05	1	162.00	2	164.75	159.50	-1	3,383	-0.03%
2022/10/04	4	160.25	5	160.20	161.50	-1	3,396	-0.03%
2022/10/03	2	157.00	2	161.75	160.00	0	3,366	0.00%
2022/09/30	4	149.75	3	154.67	160.00	1	3,354	0.03%
2022/09/29	4.1	165.07	0	0.00	158.50	4.1	3,321	0.12%
2022/09/28	7	175.43	6.4	172.39	168.00	0.6	3,262	0.02%
2022/09/27	4.5	172.32	7.2	174.53	176.00	-2.8	3,188	-0.09%
2022/09/26	1.2	163.58	6.4	164.76	167.50	-5.2	3,118	-0.17%
2022/09/23	2	166.51	5	169.40	166.50	-3	3,102	-0.10%
2022/09/22	2	166.00	1	169.00	168.50	1	3,127	0.03%
2022/09/21	0	0.00	1	171.50	170.50	-1	3,091	-0.03%
2022/09/16	8	174.50	8	174.81	171.50	0	3,070	0.00%
2022/09/15	4	172.75	9	172.94	174.00	-5	3,024	-0.17%
2022/09/14	2	166.25	0	0.00	166.50	2	3,020	0.07%
2022/09/13	1	171.00	1	171.00	171.00	0	3,027	0.00%
2022/09/12	0	0.00	1	172.00	171.00	-1	3,028	-0.03%
2022/09/08	6	171.83	2	170.00	170.00	4	3,020	0.13%
2022/09/07	4	168.50	7	168.79	170.50	-3	2,975	-0.10%
2022/09/06	17.5	168.46	10	166.75	164.50	7.5	2,930	0.26%
2022/09/05	8	172.81	5	172.60	171.50	3	2,815	0.11%
2022/09/02	1	171.00	5	168.70	170.00	-4	2,688	-0.15%
2022/09/01	1	160.00	0	0.00	157.50	1	2,606	0.04%
2022/08/31	10	162.00	1	162.00	162.00	9	2,596	0.35%
2022/08/29	5	158.10	0.3	158.00	157.50	4.8	2,618	0.18%
2022/08/25	0.3	166.00	0	0.00	164.50	0.3	2,592	0.01%
2022/08/24	1	175.50	0	0.00	173.00	1	2,555	0.04%
2022/08/19	2	178.50	2	177.25	176.50	0	2,493	0.00%
2022/08/18	2	171.75	2	173.00	174.50	0	2,503	0.00%
2022/08/15	0	0.00	2	178.50	176.50	-2	2,462	-0.08%
2022/08/12	1	168.00	5	170.40	171.00	-4	2,394	-0.17%
2022/08/11	2	165.75	4	165.75	166.50	-2	2,376	-0.08%
2022/08/10	1	161.50	0	0.00	161.50	1	2,381	0.04%
2022/08/09	0	0.00	1	161.00	163.00	-1	2,380	-0.04%
2022/08/08	1	158.03	7	160.50	160.00	-6	2,414	-0.25%
2022/08/05	7	162.93	0	0.00	163.50	7	2,449	0.29%
2022/08/04	1	157.50	1	161.00	162.00	0	2,458	0.00%
2022/08/02	1	161.00	0	0.00	163.00	1	2,444	0.04%
2022/07/29	0	0.00	2	164.00	166.00	-2	2,395	-0.08%
2022/07/28	4	160.13	1	157.50	158.50	3	2,385	0.13%
2022/07/27	1	161.00	0	0.00	164.00	1	2,362	0.04%
2022/07/26	0	0.00	2	161.25	161.00	-2	2,369	-0.08%
2022/07/25	1	163.00	3	161.33	161.50	-2	2,369	-0.08%
2022/07/22	4	169.13	2.1	168.69	166.50	1.9	2,397	0.08%
2022/07/21	1	167.50	0	0.00	170.00	1	2,338	0.04%
2022/07/20	3	163.50	0	0.00	163.50	3	2,298	0.13%
2022/07/19	1.1	160.17	2	160.75	160.00	-0.9	2,216	-0.04%
2022/07/18	3	149.67	0	0.00	156.00	3	2,160	0.14%
2022/07/15	2	153.95	2	151.75	154.50	0	2,104	0.00%
2022/07/14	6	156.08	6	155.08	157.00	0	2,025	0.00%
2022/07/13	4	151.11	2	149.25	149.00	2	1,957	0.10%
2022/07/12	0	152.00	0	0.00	151.50	0	1,835	0.00%
2022/07/11	3	166.33	0	0.00	168.00	3	1,791	0.17%
2022/07/04	1	172.00	0	0.00	172.50	1	1,732	0.06%
2022/07/01	2	177.50	0	0.00	173.50	2	1,731	0.12%
2022/06/30	1	180.00	0	0.00	178.50	1	1,713	0.06%
2022/06/29	1	187.50	1.1	189.00	189.00	-0.1	1,677	0.00%
2022/06/28	1	188.00	1	192.00	191.50	0	1,688	0.00%
2022/06/27	0	0.00	1	194.50	194.50	-1	1,677	-0.06%
2022/06/23	0	0.00	14	187.32	185.50	-14	1,640	-0.85%
2022/06/22	1	187.50	0	0.00	184.00	1	1,614	0.06%
2022/06/21	1	196.50	0	0.00	197.00	1	1,562	0.06%
2022/06/20	1	200.00	0	0.00	195.50	1	1,538	0.07%
2022/06/17	0	0.00	1	207.00	206.00	-1	1,509	-0.07%
2022/06/15	0	0.00	0.1	226.00	224.00	-0.1	1,456	-0.01%
2022/06/10	21	238.05	7	239.00	239.00	14	1,481	0.95%
2022/06/09	0	0.00	1	240.50	240.50	-1	1,493	-0.07%
2022/06/02	1	226.00	2.1	226.02	225.00	-1.1	1,509	-0.07%
2022/05/31	0	0.00	3	233.50	232.50	-3	1,536	-0.20%
2022/05/30	0	0.00	1	234.00	233.00	-1	1,546	-0.06%
2022/05/27	5	234.80	0	0.00	232.50	5	1,540	0.32%
2022/05/26	1	233.00	1	232.00	233.00	0	1,531	0.00%
2022/05/19	1	221.50	0	0.00	226.00	1	1,561	0.06%
2022/05/18	4	227.63	4	229.38	227.50	0	1,547	0.00%
2022/05/16	3	226.50	3	226.50	219.50	0	1,517	0.00%
2022/05/13	2	225.75	2	224.25	224.00	0	1,473	0.00%
2022/05/12	0	0.00	0.1	216.00	213.00	-0.1	1,431	-0.01%
2022/05/09	0	0.00	1	210.00	210.50	-1	1,452	-0.07%
2022/05/05	1	222.50	0	0.00	222.00	1	1,487	0.07%
2022/05/04	1	220.50	0	0.00	222.00	1	1,487	0.07%
2022/04/29	0	0.00	3.2	221.02	222.00	-3.2	1,468	-0.21%
2022/04/28	6	218.25	3	231.67	216.00	3	1,471	0.20%
2022/04/21	0	0.00	2	245.00	245.00	-2	1,511	-0.13%
2022/04/20	0	0.00	2	242.50	242.50	-2	1,524	-0.13%
2022/04/19	2	237.00	0	0.00	236.00	2	1,544	0.13%
2022/04/14	1	240.00	1	238.50	240.50	0	1,625	0.00%
2022/04/08	1	256.00	1	259.00	257.00	0	1,745	0.00%
2022/04/07	0	254.00	0	0.00	255.00	0	1,742	0.00%
2022/04/01	0	0.00	2	260.00	261.00	-2	1,738	-0.12%
2022/03/31	0	0.00	1	257.00	258.00	-1	1,744	-0.06%
2022/03/28	3	257.00	0	0.00	261.00	3	1,798	0.17%
2022/03/23	2	258.50	0.1	259.00	258.50	1.9	1,834	0.10%
2022/03/18	1.2	256.13	0	0.00	255.00	1.2	1,914	0.06%
2022/03/16	0	0.00	2	248.50	244.50	-2	1,926	-0.10%
2022/03/15	1	250.50	0	0.00	249.00	1	1,958	0.05%
2022/03/11	0.1	253.50	1	252.50	253.00	-0.9	2,037	-0.04%
2022/03/03	0	0.00	0	276.00	274.00	0	2,377	0.00%
2022/02/25	19	271.66	18	273.57	270.00	1	2,809	0.04%
2022/02/24	0.1	281.50	1	280.51	279.00	-0.9	2,769	-0.03%
2022/02/23	0.1	280.00	1	287.78	288.00	-0.9	2,745	-0.03%
2022/02/18	0	0.00	1	274.00	278.00	-1	2,810	-0.04%
2022/02/17	0	0.00	2	278.75	280.00	-2	2,817	-0.07%
2022/02/15	1	272.00	0	273.00	271.00	1	2,816	0.04%
2022/02/14	1	272.50	0	0.00	271.50	1	2,824	0.04%
2022/02/11	2.2	282.27	1	279.50	279.00	1.2	2,819	0.04%
2022/02/10	1	284.50	2.1	280.56	285.50	-1.1	2,800	-0.04%
2022/02/09	2	275.75	1	277.00	275.50	1	2,765	0.04%
2022/02/08	1	278.00	1	280.00	275.00	0	2,765	0.00%
2022/01/19	0	280.00	0	0.00	281.50	0	3,081	0.00%
2022/01/10	0	274.00	0	0.00	275.00	0	3,012	0.00%
2022/01/07	1	276.00	1	272.52	273.00	0	3,006	0.00%
2022/01/04	2.1	276.98	2	277.00	277.00	0.1	2,944	0.00%
2022/01/03	2	286.00	2	277.00	277.50	0	2,917	0.00%
2021/12/30	0	279.00	0	0.00	278.00	0	2,908	0.00%
2021/12/28	0	0.00	0	277.00	277.50	0	3,023	0.00%
2021/12/27	0	0.00	4	278.13	277.50	-4	3,036	-0.13%
2021/12/24	5	278.70	2	276.50	276.50	3	3,067	0.10%
2021/12/23	3	279.35	2	281.00	281.00	1	3,102	0.03%
2021/12/20	0.1	276.50	0	0.00	275.50	0.1	3,335	0.00%
2021/12/17	0.1	278.50	0	0.00	276.50	0.1	3,522	0.00%
2021/12/15	0	0.00	0	273.50	275.00	0	3,697	0.00%
2021/12/14	0	0.00	1	272.00	274.00	-1	3,727	-0.03%
2021/12/10	0	0.00	1	281.00	280.00	-1	3,791	-0.03%
2021/12/09	2	282.75	2	283.50	276.50	0	3,775	0.00%
2021/12/08	2	279.00	2	281.50	280.00	0	3,740	0.00%
2021/12/07	5.1	282.80	3	277.83	278.00	2.1	3,726	0.06%
2021/12/02	0	0.00	0.1	268.46	269.00	-0.1	3,709	0.00%
2021/12/01	0.1	274.00	1	280.00	279.50	-1	3,713	-0.03%
2021/11/30	6	281.83	4	283.00	280.00	2	3,673	0.05%
2021/11/29	1	277.00	1	277.00	280.00	0	3,617	0.00%
2021/11/26	14	266.18	14	268.96	272.50	0	3,556	0.00%
2021/11/25	4	263.00	14	265.14	269.50	-10	3,423	-0.29%
2021/11/24	3	242.50	9.4	243.07	245.00	-6.4	3,223	-0.20%
2021/11/23	0	0.00	1	228.50	228.50	-1	3,137	-0.03%
2021/11/22	0	230.00	0	0.00	233.00	0	3,163	0.00%
2021/11/19	2	228.50	10	233.00	227.50	-8	3,205	-0.25%
2021/11/18	10	228.50	0	0.00	232.00	10	3,259	0.31%
2021/11/17	5	233.20	0	0.00	233.00	5	3,299	0.15%
2021/11/16	0.4	232.50	0	0.00	233.00	0.4	3,376	0.01%
2021/11/10	2	231.00	0	0.00	231.00	2	3,631	0.06%
2021/11/09	0	0.00	2	234.50	232.00	-2	3,672	-0.05%
2021/11/05	0	228.50	0	0.00	230.50	0	3,739	0.00%
2021/11/04	2	230.00	2	231.50	231.50	0	3,773	0.00%
2021/11/03	2	231.00	2	232.00	232.00	0	3,768	0.00%
2021/11/02	3	234.33	3	229.50	228.50	0	3,741	0.00%
2021/11/01	3	237.67	3	233.17	234.00	0	3,739	0.00%
2021/10/29	10	243.75	11.4	244.17	240.50	-1.4	3,719	-0.04%
2021/10/28	11.4	240.55	11	244.41	240.50	0.4	3,647	0.01%
2021/10/27	2	225.00	1	225.00	227.50	1	3,510	0.03%
2021/10/22	1	217.50	0	0.00	217.50	1	3,611	0.03%
2021/10/21	1	215.00	0	0.00	212.50	1	3,630	0.03%
2021/10/20	3	218.00	8	220.19	217.00	-5	3,648	-0.14%
2021/10/19	3	216.50	3	220.00	215.00	0	3,662	0.00%
2021/10/14	0	0.00	1	204.00	206.50	-1	3,801	-0.03%
2021/10/13	2	203.75	1	209.00	200.00	1	3,932	0.03%
2021/10/12	1	208.50	2	209.25	207.00	-1	4,002	-0.02%
2021/10/08	1	212.50	0	0.00	214.50	1	4,063	0.02%
2021/10/07	0	0.00	2	209.50	211.50	-2	4,235	-0.05%
2021/10/06	2	203.50	0	0.00	203.00	2	4,424	0.05%
2021/10/01	5	210.00	0	0.00	210.00	5	4,708	0.11%
2021/09/29	5	214.00	2	212.50	214.50	3	4,766	0.06%
2021/09/28	4	225.88	3	225.33	228.00	1	4,759	0.02%
2021/09/27	1	225.50	4.1	227.74	226.00	-3.1	4,791	-0.06%
2021/09/24	4	240.38	1	238.50	238.00	3	4,799	0.06%
2021/09/23	7.1	245.26	14.1	245.36	249.00	-7	4,906	-0.14%
2021/09/22	1	231.00	6	228.36	232.50	-5	4,880	-0.10%
2021/09/17	4	228.63	0	0.00	227.50	4	4,910	0.08%
2021/09/16	1	225.50	1	231.00	231.00	0	4,935	0.00%
2021/09/15	0	0.00	2	216.00	219.50	-2	4,949	-0.04%
2021/09/13	3	221.50	1	220.00	219.50	2	5,239	0.04%
2021/09/10	23	222.13	20	224.00	225.00	3	5,283	0.06%
2021/09/09	4	228.25	22	227.00	226.50	-18	5,360	-0.34%
2021/09/08	20	224.23	2	218.75	221.50	18	5,474	0.33%
2021/09/07	15.1	226.52	16	228.94	228.00	-0.9	5,560	-0.02%
2021/09/06	4	237.00	2.1	231.16	231.00	1.9	5,819	0.03%
2021/09/03	15	229.00	17	231.82	232.00	-2	6,323	-0.03%
2021/09/02	0.1	232.00	4	233.75	232.00	-3.9	6,761	-0.06%
2021/09/01	2	236.25	0	0.00	237.00	2	6,895	0.03%
2021/08/31	30	227.17	30	230.38	234.00	0	6,924	0.00%
2021/08/30	0	0.00	2	230.00	230.00	-2	6,954	-0.03%
2021/08/27	1	227.00	0	0.00	228.50	1	6,953	0.01%
2021/08/26	2	231.72	1	230.50	232.00	1	6,934	0.01%
2021/08/25	7	234.28	5	235.20	234.00	2	6,919	0.03%
2021/08/24	3	236.67	11	237.77	236.50	-8	6,895	-0.12%
2021/08/23	7	231.93	8	231.81	231.50	-1	6,849	-0.01%
2021/08/20	15	232.57	21	234.10	235.50	-6	6,776	-0.09%
2021/08/19	7	230.29	9.3	230.17	228.00	-2.3	6,662	-0.03%
2021/08/18	19	218.47	18	214.19	222.50	1	6,518	0.02%
2021/08/17	14	212.61	16	212.81	208.00	-2	6,446	-0.03%
2021/08/16	3	204.17	3	206.00	205.00	0	6,403	0.00%
2021/08/13	4	210.50	3	218.00	208.00	1	6,388	0.02%
2021/08/12	4	220.00	9	219.56	220.50	-5	6,348	-0.08%
2021/08/11	1	215.00	2	214.25	212.50	-1	6,325	-0.02%
2021/08/10	1	215.49	0	0.00	215.50	1	6,296	0.02%
2021/08/09	1	215.01	0	0.00	215.50	1	6,287	0.02%
2021/08/06	1	221.50	1	220.50	221.50	0	6,329	0.00%
2021/08/05	0	0.00	1	219.00	222.50	-1	6,370	-0.02%
2021/08/04	1	218.50	0.1	221.00	218.50	0.9	6,424	0.01%
2021/08/03	6	218.42	0	0.00	223.00	6	6,436	0.09%
2021/08/02	0	0.00	1.2	220.80	220.50	-1.2	6,421	-0.02%
2021/07/30	2.2	226.76	0	225.00	225.00	2.1	6,417	0.03%
2021/07/29	2.2	230.53	3	229.00	229.00	-0.8	6,430	-0.01%
2021/07/28	0	220.00	0.1	232.50	230.00	-0.1	6,440	0.00%
2021/07/27	2.1	236.36	1	231.00	231.00	1.1	6,431	0.02%
2021/07/26	4	233.50	1	236.00	236.00	3	6,489	0.05%
2021/07/23	12	228.79	11	230.64	230.50	1	6,497	0.02%
2021/07/22	4.1	236.60	2	236.49	235.00	2.1	6,497	0.03%
2021/07/21	3	234.00	5.4	236.65	236.00	-2.4	6,487	-0.04%
2021/07/20	2.1	241.19	9.2	235.25	231.00	-7.1	6,444	-0.11%
2021/07/19	6.1	241.80	8	244.19	242.50	-1.9	6,365	-0.03%
2021/07/16	1	236.46	10.1	234.05	238.50	-9.1	6,324	-0.14%
2021/07/15	20.5	226.55	17	227.71	229.00	3.5	6,315	0.06%
2021/07/14	22.1	226.13	22	228.59	231.00	0.1	6,357	0.00%
2021/07/13	23	224.46	17.2	226.24	223.50	5.8	6,213	0.09%
2021/07/12	5	217.70	43	217.88	216.00	-38	5,986	-0.63%
2021/07/09	10.1	223.07	17	223.00	218.50	-6.9	5,895	-0.12%
2021/07/08	1	219.00	1	217.00	219.00	0	5,800	0.00%
2021/07/07	2	216.25	1	215.50	217.00	1	5,702	0.02%
2021/07/06	0	0.00	1	218.50	218.00	-1	5,637	-0.02%
2021/07/05	3	221.00	17	222.18	223.00	-14	5,602	-0.25%
2021/07/02	4	213.75	14	214.82	216.50	-10	5,516	-0.18%
2021/07/01	17	211.03	2	214.25	210.00	15	5,441	0.28%
2021/06/30	19.1	218.40	2	216.75	218.00	17.1	5,335	0.32%
2021/06/29	8	224.95	24	225.50	235.00	-16	5,040	-0.32%
2021/06/28	2	215.00	2	217.25	214.00	0	4,878	0.00%
2021/06/25	5	215.80	8.2	216.96	213.50	-3.2	4,808	-0.07%
2021/06/24	2	214.25	8	215.00	215.50	-6	4,769	-0.13%
2021/06/23	19	211.18	29	212.60	213.50	-10	4,707	-0.21%
2021/06/22	32	209.03	6.1	209.39	204.50	25.9	4,599	0.56%
2021/06/21	11	209.09	2.2	210.43	213.50	8.8	4,411	0.20%
2021/06/18	27.1	210.76	4	211.75	212.00	23.1	4,352	0.53%
2021/06/17	21.1	211.04	15	212.27	214.00	6.1	4,266	0.14%
2021/06/16	14	208.61	17	210.73	210.00	-3	4,131	-0.07%
2021/06/15	36	210.06	33	211.83	207.50	3	3,979	0.08%
2021/06/11	42.1	201.49	48.3	203.24	202.00	-6.2	3,694	-0.17%
2021/06/10	23.4	190.82	33.3	194.01	196.50	-10	3,145	-0.32%
2021/06/09	14.1	175.39	25	176.70	179.00	-10.9	2,673	-0.41%
2021/06/08	3	169.48	2	169.00	168.50	1	2,532	0.04%
2021/06/07	10	159.85	0	0.00	162.50	10	2,494	0.40%
2021/06/04	0	0.00	1	158.50	159.50	-1	2,445	-0.04%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	2	159.50	1	161.50	160.00	1	2,478	0.04%
2021/06/01	0	163.50	0	163.00	162.50	0	2,505	0.00%
2021/05/31	2	161.75	1	163.50	164.00	1	2,524	0.04%
2021/05/28	1	159.00	1	160.00	158.50	0	2,522	0.00%
2021/05/27	3	157.33	2	158.00	157.00	1	2,634	0.04%
2021/05/26	2	160.00	3	159.83	159.50	-1	2,751	-0.04%
2021/05/25	0	161.00	1	160.50	161.00	-1	2,825	-0.04%
2021/05/24	0	155.00	2	158.50	158.50	-2	2,887	-0.07%
2021/05/21	3	156.17	1	156.50	156.50	2	2,900	0.07%
2021/05/20	2	158.50	2	156.50	156.50	0	2,927	0.00%
2021/05/19	0	0.00	1	158.00	158.50	-1	3,030	-0.03%
2021/05/18	3	157.17	1	158.00	159.00	2	3,058	0.07%
2021/05/17	6	147.33	15	153.17	155.00	-9	3,084	-0.29%
2021/05/14	0	0.00	6	157.00	157.00	-6	3,134	-0.19%
2021/05/13	0	0.00	1.2	151.23	151.50	-1.2	3,092	-0.04%
2021/05/12	5	151.60	2	150.00	150.00	3	3,057	0.10%
2021/05/11	1	162.00	9	163.39	161.00	-8	2,989	-0.27%
2021/05/10	1.2	168.52	1	174.50	168.00	0.2	2,951	0.01%
2021/05/07	1	170.00	0.1	170.00	172.50	0.9	2,970	0.03%
2021/05/06	1.1	163.95	0	0.00	166.50	1.1	2,982	0.04%
2021/05/05	5	167.40	2	168.00	165.00	3	2,958	0.10%
2021/05/04	3	174.33	6	174.92	173.00	-3	2,940	-0.10%
2021/05/03	2.6	181.75	6.2	182.22	179.50	-3.7	2,904	-0.13%
2021/04/29	2	178.25	0.1	178.50	178.00	1.9	2,873	0.07%
2021/04/28	7	177.57	1.2	178.57	178.50	5.9	2,868	0.21%
2021/04/27	1.4	181.65	1	181.50	182.00	0.4	2,856	0.01%
2021/04/26	4	181.00	5.2	181.93	182.00	-1.2	2,860	-0.04%
2021/04/23	1.1	178.97	2	179.75	179.50	-0.9	2,857	-0.03%
2021/04/22	19.1	182.52	14	182.64	175.00	5.1	2,904	0.18%
2021/04/21	10.1	178.50	5	177.80	181.00	5.1	2,884	0.18%
2021/04/20	2	175.50	21	174.31	175.50	-19	2,832	-0.67%
2021/04/19	0.2	170.00	0	0.00	169.50	0.2	2,750	0.01%
2021/04/16	1	170.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	1	168.50	1	168.54	168.50	0	2,747	0.00%
2021/04/14	12	169.96	4.1	170.55	169.00	7.9	2,753	0.29%
2021/04/13	1	171.00	0	0.00	167.00	1	2,743	0.04%
2021/04/12	0.1	170.00	1	170.00	170.00	-0.9	2,787	-0.03%
2021/04/09	2	169.00	0	0.00	169.00	2	2,815	0.07%
2021/04/08	1	170.00	3	171.50	171.50	-2	2,808	-0.07%
2021/04/07	5	168.60	0.7	169.00	169.00	4.3	2,786	0.15%
2021/04/06	1	167.50	0	0.00	167.50	1	2,799	0.04%
2021/04/01	1	168.00	1	168.50	168.50	0	2,796	0.00%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	1.2	169.58	2	169.75	170.00	-0.8	2,831	-0.03%
2021/03/29	0	0.00	1	170.50	171.00	-1	2,947	-0.03%
2021/03/26	0	167.00	0	0.00	166.50	0	2,930	0.00%
2021/03/25	4	166.25	0	0.00	165.00	4	2,934	0.14%
2021/03/24	0	0.00	10	167.50	168.00	-10	2,935	-0.34%
2021/03/22	1	167.51	0	0.00	170.00	1	2,968	0.03%
2021/03/19	0	0.00	1	168.50	168.50	-1	2,986	-0.03%
2021/03/18	7	169.00	5	169.00	169.00	2	2,992	0.07%
2021/03/17	6	168.75	6	168.00	168.00	0	3,038	0.00%
2021/03/16	10	169.20	1	169.50	170.00	9	3,128	0.29%
2021/03/15	0	169.00	0	0.00	168.50	0	3,166	0.00%
2021/03/12	1	171.00	1	170.50	169.50	0	3,180	0.00%
2021/03/11	0	0.00	2	167.25	167.50	-2	3,187	-0.06%
2021/03/10	1	166.50	2	167.00	166.00	-1	3,174	-0.03%
2021/03/09	4	163.50	2	163.50	165.50	2	3,196	0.06%
2021/03/08	1	168.50	0	0.00	166.00	1	3,191	0.03%
2021/03/05	2	167.75	3	168.50	167.50	-1	3,185	-0.03%
2021/03/04	2	173.25	1	173.50	170.00	1	3,169	0.03%
2021/03/03	5	167.00	6	170.50	172.00	-1	3,145	-0.03%
2021/03/02	5	173.00	5	175.00	169.00	0	3,132	0.00%
2021/02/26	2	166.75	7	167.29	169.00	-5	3,074	-0.16%
2021/02/25	9	164.39	2	164.50	163.00	7	2,982	0.23%
2021/02/24	5	169.10	6	168.83	166.50	-1	2,927	-0.03%
2021/02/23	1	167.00	3	168.17	169.00	-2	2,907	-0.07%
2021/02/22	1	169.00	0	0.00	168.50	1	3,006	0.03%
2021/02/19	0	0.00	12	168.79	169.00	-12	3,025	-0.40%
2021/02/18	1.1	164.05	2	164.50	164.50	-0.9	3,009	-0.03%
2021/02/17	1	163.00	4.2	163.05	164.00	-3.2	3,109	-0.10%
2021/02/05	1	162.50	7.1	162.02	161.50	-6.1	3,085	-0.20%
2021/02/04	0	0.00	3	157.17	157.00	-3	3,021	-0.10%
2021/02/03	0	155.50	0	0.00	155.00	0	3,044	0.00%
2021/02/02	1	156.00	2	155.75	155.00	-1	3,051	-0.03%
2021/02/01	1	151.07	3	151.00	152.50	-2	3,051	-0.06%
2021/01/29	2	151.28	2	153.00	150.50	0	3,059	0.00%
2021/01/28	7	157.79	0	0.00	156.50	7	3,028	0.23%
2021/01/27	0	0.00	2	161.00	162.50	-2	3,002	-0.07%
2021/01/26	2	162.00	2	160.50	161.00	0	3,034	0.00%
2021/01/25	0	0.00	1	159.50	161.00	-1	3,053	-0.03%
2021/01/22	3	161.50	5	159.80	161.50	-2	3,034	-0.07%
2021/01/20	0	0.00	4.1	155.16	155.00	-4.1	2,978	-0.14%
2021/01/19	3	159.00	0	0.00	158.50	3	2,944	0.10%
2021/01/18	1	158.50	0	0.00	159.50	1	2,926	0.03%
2021/01/15	6	163.00	1	161.00	161.00	5	2,897	0.17%
2021/01/14	3	165.33	2	161.00	165.50	1	2,845	0.04%
2021/01/13	1	159.00	0	0.00	159.50	1	2,762	0.04%
2021/01/12	1	157.07	1	162.00	157.00	0	2,771	0.00%
2021/01/11	1	160.00	1	160.00	161.00	0	2,833	0.00%
2021/01/08	0	159.50	2	158.50	159.00	-2	2,821	-0.07%
2021/01/07	1	157.00	1	157.50	157.50	0	2,801	0.00%
2021/01/06	1	158.50	1	159.50	155.50	0	2,791	0.00%
2021/01/05	1	159.00	2	158.52	159.00	-1	2,719	-0.04%
2021/01/04	0	0.00	7	156.07	156.50	-7	2,691	-0.26%
2020/12/31	2	157.25	6	156.25	157.00	-4	2,668	-0.15%
2020/12/30	4	155.63	3	155.83	155.50	1	2,650	0.04%
2020/12/29	2	155.75	2	157.00	156.00	0	2,699	0.00%
2020/12/28	0	0.00	3	158.00	157.00	-3	2,691	-0.11%
2020/12/25	1.1	157.50	1	158.00	157.50	0.1	2,700	0.00%
2020/12/24	1	158.00	2	159.00	157.50	-1	2,711	-0.04%
2020/12/23	21	159.29	10.1	158.60	157.00	10.9	2,705	0.40%
2020/12/22	0	0.00	3.4	154.54	153.00	-3.4	2,671	-0.13%
2020/12/18	3	156.83	0	0.00	155.00	3	2,683	0.11%
2020/12/17	1	155.00	0	0.00	154.50	1	2,677	0.04%
2020/12/15	2	152.25	2	151.75	150.50	0	2,676	0.00%
2020/12/11	4.3	153.72	1	151.00	153.00	3.3	2,705	0.12%
2020/12/10	5.1	156.97	1	155.00	155.00	4.1	2,689	0.15%
2020/12/09	1	160.50	5	158.40	161.00	-4	2,652	-0.15%
2020/12/07	4	154.51	1	155.00	154.00	3	2,702	0.11%
2020/12/04	0	0.00	2	157.50	157.00	-2	2,721	-0.07%
2020/12/03	0	0.00	2	159.50	159.00	-2	2,756	-0.07%
2020/12/02	0.1	159.00	8	158.56	158.00	-7.9	2,831	-0.28%
2020/12/01	1	157.00	2	157.00	157.00	-1	2,856	-0.04%
2020/11/30	2	157.50	0	0.00	156.00	2	2,910	0.07%
2020/11/27	2	155.50	0	0.00	157.00	2	2,904	0.07%
2020/11/26	3	154.83	1	154.50	155.00	2	2,900	0.07%
2020/11/25	1	153.50	0	0.00	152.50	1	2,910	0.03%
2020/11/24	0	0.00	2	156.00	156.00	-2	2,899	-0.07%
2020/11/23	1.1	155.59	2	157.00	156.00	-0.9	2,957	-0.03%
2020/11/20	6	155.50	1	156.00	156.50	5	2,964	0.17%
2020/11/19	5	154.00	9	156.94	155.50	-4	2,993	-0.13%
2020/11/18	5	160.00	3	160.33	160.00	2	2,919	0.07%
2020/11/17	14	164.25	7.6	164.49	162.00	6.5	2,946	0.22%
2020/11/16	1.6	161.81	4	161.87	163.00	-2.5	3,021	-0.08%
2020/11/13	2	150.01	0	0.00	153.50	2	2,923	0.07%
2020/11/12	2	152.50	3	153.67	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	5	151.50	152.50	-5	2,920	-0.17%
2020/11/10	1	148.50	1	148.50	147.50	0	2,892	0.00%
2020/11/09	3	147.50	1	146.50	147.50	2	2,891	0.07%
2020/11/05	1.1	147.02	0	0.00	147.50	1.1	2,907	0.04%
2020/11/04	1.1	147.57	2	147.75	148.00	-1	2,951	-0.03%
2020/11/03	6	145.17	0	0.00	145.50	6	2,976	0.20%
2020/11/02	4	145.63	0	0.00	146.50	4	2,998	0.13%
2020/10/28	7	150.29	0	0.00	150.50	7	3,214	0.22%
2020/10/27	0	0.00	0.2	153.00	153.50	-0.2	3,302	-0.01%
2020/10/26	0	0.00	1	155.00	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	7	152.64	1	156.00	154.50	6	3,432	0.17%
2020/10/21	1	156.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	0	0.00	2	156.00	156.50	-2	3,530	-0.06%
2020/10/19	0	0.00	20	155.33	156.00	-20	3,701	-0.54%
2020/10/16	0	0.00	4	150.38	150.00	-4	3,652	-0.11%
2020/10/15	1	150.00	1	150.50	150.00	0	3,715	0.00%
2020/10/14	1	148.00	0	0.00	148.00	1	3,755	0.03%
2020/10/13	5.5	147.64	1	147.50	148.00	4.5	3,778	0.12%
2020/10/12	4	150.50	1	150.50	149.50	3	3,795	0.08%
2020/10/06	12	153.08	16	154.25	153.00	-4	4,085	-0.10%
2020/09/28	1	145.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	2	142.75	4	142.25	144.50	-2	4,297	-0.05%
2020/09/24	10	150.65	0	0.00	150.00	10	4,313	0.23%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/21	3	155.33	1	155.00	155.00	2	4,457	0.04%
2020/09/18	2	158.75	3	159.67	159.00	-1	4,554	-0.02%
2020/09/17	1	156.50	1	158.00	158.00	0	4,590	0.00%
2020/09/16	6	156.08	0.2	156.50	156.50	5.8	4,614	0.13%
2020/09/15	3.3	155.58	1	157.00	156.00	2.3	4,610	0.05%
2020/09/14	14	152.61	14	153.75	156.00	0	4,646	0.00%
2020/09/11	6	150.50	0	0.00	149.50	6	4,703	0.13%
2020/09/10	8	155.38	0	0.00	154.00	8	4,749	0.17%
2020/09/09	3	153.00	0	0.00	155.50	3	4,846	0.06%
2020/09/08	4	158.25	0	0.00	156.50	4	4,825	0.08%
2020/09/07	4	160.25	0	0.00	158.50	4	4,823	0.08%
2020/09/03	2	169.50	1	169.00	167.00	1	4,822	0.02%
2020/08/28	1	171.00	8	172.00	171.00	-7	4,879	-0.14%
2020/08/27	17	177.18	6	180.75	175.00	11	4,868	0.23%
2020/08/25	1	176.50	5	175.50	175.00	-4	4,831	-0.08%
2020/08/24	1	172.50	1	171.00	172.00	0	4,779	0.00%
2020/08/21	10	168.90	19	169.97	171.50	-9	4,811	-0.19%
2020/08/20	27	168.31	27	171.04	160.00	0	4,824	0.00%
2020/08/19	5	168.00	5	170.00	167.50	0	4,844	0.00%
2020/08/18	0	0.00	1	168.00	168.00	-1	4,938	-0.02%
2020/08/14	1	170.00	0	0.00	170.50	1	5,221	0.02%
2020/08/13	1	169.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	0.1	171.00	0	0.00	170.50	0.1	5,302	0.00%
2020/08/11	1.2	170.08	0	0.00	170.50	1.2	5,475	0.02%
2020/08/10	6	169.33	5	170.40	169.00	1	5,505	0.02%
2020/08/07	3	172.67	1	171.50	174.00	2	5,513	0.04%
2020/08/06	9	173.89	5	176.00	175.00	4	5,573	0.07%
2020/08/05	2	179.75	2	180.25	179.50	0	5,582	0.00%
2020/08/04	22.3	179.42	21	179.26	177.00	1.3	5,671	0.02%
2020/08/03	5.2	175.44	11	178.14	174.00	-5.8	5,793	-0.10%
2020/07/31	7.1	174.87	8	175.69	177.00	-1	5,763	-0.02%
2020/07/30	2.3	172.30	1.5	171.00	171.50	0.8	5,751	0.01%
2020/07/29	0	0.00	10	169.50	169.50	-10	5,944	-0.17%
2020/07/28	25.1	169.15	12	170.42	167.00	13.1	6,064	0.22%
2020/07/27	8	169.06	11	171.77	169.50	-3	6,095	-0.05%
2020/07/24	16	169.59	2	167.00	168.00	14	6,096	0.23%
2020/07/23	5	172.70	35.3	170.08	173.00	-30.3	6,042	-0.50%
2020/07/22	0.1	164.00	4	164.63	164.00	-3.9	5,865	-0.07%
2020/07/21	0	0.00	1	164.50	164.00	-1	5,847	-0.02%
2020/07/20	3	159.00	2	160.00	160.00	1	5,800	0.02%
2020/07/17	0	0.00	2	157.00	156.00	-2	5,783	-0.03%
2020/07/16	1	158.50	4	159.25	159.50	-3	5,789	-0.05%
2020/07/15	13	162.19	5	162.60	158.50	8	5,784	0.14%
2020/07/14	27	162.63	23	164.61	160.00	4	5,768	0.07%
2020/07/13	1	158.00	1	158.00	157.00	0	5,604	0.00%
2020/07/10	2.1	156.50	4	158.88	156.00	-1.9	5,639	-0.03%
2020/07/08	1	161.50	0	0.00	163.00	1	5,584	0.02%
2020/07/07	14	164.57	3	164.67	162.00	11	5,555	0.20%
2020/07/06	2	166.75	7	167.71	167.00	-5	5,503	-0.09%
2020/07/03	7	162.93	2	163.75	166.50	5	5,485	0.09%
2020/07/02	0	0.00	3	163.50	162.50	-3	5,469	-0.05%
2020/07/01	9.1	159.18	1	160.00	159.50	8.1	5,525	0.15%
2020/06/30	2	159.25	0	0.00	159.50	2	5,477	0.04%
2020/06/29	0	0.00	19	158.39	158.50	-19	5,470	-0.35%
2020/06/24	6	155.33	2	157.50	154.50	4	5,387	0.07%
2020/06/23	1.1	156.91	0	0.00	156.00	1.1	5,381	0.02%
2020/06/19	2.3	160.63	1	160.50	161.00	1.3	5,449	0.02%
2020/06/18	5	162.30	9	162.28	162.50	-4	5,435	-0.07%
2020/06/17	13	155.69	4	156.63	158.00	9	5,378	0.17%
2020/06/16	11	155.32	23.2	156.00	159.00	-12.2	5,352	-0.23%
2020/06/15	0	0.00	1	150.50	149.50	-1	5,300	-0.02%
2020/06/12	6	147.08	1	147.50	149.00	5	5,341	0.09%
2020/06/11	9.2	154.39	6	157.50	149.00	3.2	5,362	0.06%
2020/06/10	3	153.00	0	0.00	155.00	3	5,315	0.06%
2020/06/09	2	151.75	4	152.38	151.50	-2	5,398	-0.04%
2020/06/08	0	0.00	0.1	148.50	148.50	-0.1	5,491	0.00%
2020/06/05	2	148.50	0	0.00	148.00	2	5,509	0.04%
2020/06/04	1	150.50	1	152.50	152.00	0	5,543	0.00%
2020/06/03	2	151.00	1	150.50	151.00	1	5,575	0.02%
2020/06/02	7	150.00	5.2	150.35	149.00	1.8	5,606	0.03%
2020/06/01	6	150.08	0	0.00	150.00	6	5,617	0.11%
2020/05/29	0	0.00	2.3	148.02	147.50	-2.3	5,609	-0.04%
2020/05/28	5.3	148.00	6	150.17	148.00	-0.7	5,641	-0.01%
2020/05/27	4	153.25	3	153.50	152.00	1	5,630	0.02%
2020/05/26	7.1	152.36	26	152.79	153.00	-18.9	5,605	-0.34%
2020/05/25	11	147.14	16	146.69	148.00	-5	5,467	-0.09%
2020/05/22	7.2	143.92	5	145.50	143.00	2.2	5,360	0.04%
2020/05/21	12	141.83	25.2	145.29	147.00	-13.2	5,300	-0.25%
2020/05/20	4	135.13	7	134.36	135.50	-3	5,122	-0.06%
2020/05/19	9	135.11	21	136.38	135.00	-12	5,135	-0.23%
2020/05/18	21	135.21	10	134.75	134.00	11	5,106	0.22%
2020/05/15	1	144.00	14	141.39	144.00	-13	4,946	-0.26%
2020/05/14	4.2	142.79	11	141.18	141.00	-6.8	4,963	-0.14%
2020/05/13	2	144.75	4	146.25	145.50	-2	4,927	-0.04%
2020/05/12	8	144.44	0	0.00	144.00	8	4,894	0.16%
2020/05/11	14	146.11	14.3	147.20	146.00	-0.3	4,952	-0.01%
2020/05/08	6	143.83	5	144.40	144.00	1	4,862	0.02%
2020/05/07	5	137.60	5	136.90	137.50	0	4,729	0.00%
2020/05/06	1	134.00	3.1	134.00	134.00	-2.1	4,677	-0.04%
2020/05/05	23	134.22	13	134.31	132.00	10	4,652	0.21%
2020/05/04	14	130.64	8.1	131.30	130.50	5.9	4,519	0.13%
2020/04/30	1	127.50	5	128.40	130.00	-4	4,509	-0.09%
2020/04/28	0	0.00	1	122.00	123.50	-1	4,750	-0.02%
2020/04/27	7	121.00	4	121.38	122.00	3	4,804	0.06%
2020/04/23	1	121.00	1	121.50	123.00	0	4,852	0.00%
2020/04/21	0	0.00	1	121.50	121.00	-1	4,895	-0.02%
2020/04/20	0	0.00	1	125.00	124.50	-1	4,968	-0.02%
2020/04/17	16	123.47	7	123.64	123.00	9	5,041	0.18%
2020/04/16	0	0.00	3	123.33	123.50	-3	5,017	-0.06%
2020/04/15	0	0.00	1.1	122.05	123.00	-1.1	5,046	-0.02%
2020/04/14	0.1	120.00	6	119.08	120.00	-6	5,035	-0.12%
2020/04/13	0	0.00	7	117.50	117.00	-7	5,095	-0.14%
2020/04/10	1	115.50	1	116.00	117.00	0	5,134	0.00%
2020/04/09	1	115.00	7	116.64	115.00	-6	5,231	-0.11%
2020/04/08	3	116.17	2	116.75	117.00	1	5,322	0.02%
2020/04/07	11	116.09	6	116.25	116.00	5	5,334	0.09%
2020/04/06	23	109.94	18	110.44	114.00	5	5,373	0.09%
2020/04/01	3	106.17	2	106.25	107.00	1	5,386	0.02%
2020/03/31	3	106.33	0	0.00	106.00	3	5,684	0.05%
2020/03/30	2	107.75	5	107.00	108.00	-3	5,909	-0.05%
2020/03/27	5	108.60	4	107.00	105.50	1	5,896	0.02%
2020/03/26	2	105.75	6	105.25	106.50	-4	5,861	-0.07%
2020/03/25	12	106.13	10	106.15	105.50	2	5,822	0.03%
2020/03/24	12	99.30	15	98.91	99.60	-3	5,763	-0.05%
2020/03/23	5	94.46	2	94.55	92.60	3	5,773	0.05%
2020/03/20	2	98.15	0	0.00	97.50	2	5,760	0.03%
2020/03/19	0	0.00	2	91.55	90.00	-2	5,736	-0.03%
2020/03/18	11	103.23	9	104.11	100.00	2	5,755	0.03%
2020/03/17	3	101.97	7	103.36	101.00	-4	5,731	-0.07%
2020/03/16	6.1	108.05	2	109.00	104.50	4.1	5,664	0.07%
2020/03/13	9	106.61	6	107.50	109.00	3	5,656	0.05%
2020/03/12	7	116.43	13	116.00	115.50	-6	5,564	-0.11%
2020/03/11	4	125.50	10	125.70	125.50	-6	5,449	-0.11%
2020/03/10	1	123.00	6	124.17	125.50	-5	5,433	-0.09%
2020/03/09	3	119.83	3	120.17	119.00	0	5,367	0.00%
2020/03/06	4	124.25	5	125.70	125.50	-1	5,320	-0.02%
2020/03/05	6	123.17	1	124.00	123.50	5	5,330	0.09%
2020/03/04	2	123.00	1	122.50	122.50	1	5,336	0.02%
2020/03/03	3	124.00	4	124.00	123.50	-1	5,354	-0.02%
2020/03/02	6	118.83	8	119.63	119.00	-2	5,356	-0.04%
2020/02/27	7.1	121.06	4	123.13	120.00	3.1	5,411	0.06%
2020/02/26	2	127.00	2	126.75	128.00	0	5,350	0.00%
2020/02/25	2	125.25	2	127.00	127.00	0	5,339	0.00%
2020/02/24	5	126.00	0	0.00	126.50	5	5,387	0.09%
2020/02/21	3	126.00	3	125.50	125.50	0	5,418	0.00%
2020/02/20	8	129.25	13	129.85	127.50	-5	5,410	-0.09%
2020/02/19	6	127.75	0	0.00	127.50	6	5,414	0.11%
2020/02/18	1	127.50	2	128.50	128.50	-1	5,441	-0.02%
2020/02/17	3	128.17	3	129.17	128.50	0	5,496	0.00%
2020/02/14	1	128.00	2	127.00	128.50	-1	5,517	-0.02%
2020/02/13	3	128.17	0	0.00	127.50	3	5,663	0.05%
2020/02/12	12	127.13	12	127.04	127.50	0	5,725	0.00%
2020/02/11	2	120.00	0	0.00	120.50	2	5,696	0.04%
2020/02/10	14	113.36	24	117.75	117.50	-10	5,887	-0.17%
2020/02/07	0	0.00	2	118.00	117.50	-2	6,058	-0.03%
2020/02/06	7	119.79	14	119.75	121.00	-7	6,165	-0.11%
2020/02/05	16	117.13	15	118.77	118.50	1	6,355	0.02%
2020/02/04	10	116.25	10	116.90	119.50	0	6,449	0.00%
2020/02/03	10	110.85	8	109.56	112.00	2	6,647	0.03%
2020/01/31	30	115.63	33	116.61	115.50	-3	6,521	-0.05%
2020/01/30	4	122.50	4	122.75	122.50	0	6,415	0.00%
2020/01/20	3	135.83	0	0.00	136.00	3	6,360	0.05%
2020/01/17	2	135.00	0	0.00	135.50	2	6,369	0.03%
2020/01/16	0	0.00	1.3	134.12	134.50	-1.3	6,364	-0.02%
2020/01/15	10.3	133.29	0	0.00	132.00	10.3	6,397	0.16%
2020/01/14	1	135.50	1	136.00	136.00	0	6,455	0.00%
2020/01/13	6	132.67	5	131.90	134.50	1	6,416	0.02%
2020/01/10	3	128.83	0	0.00	129.00	3	6,453	0.05%
2020/01/09	8	130.50	2	129.00	131.00	6	6,502	0.09%
2020/01/08	6	127.67	5.1	129.39	127.00	1	6,533	0.01%
2020/01/07	4	128.50	5	129.40	129.50	-1	6,544	-0.02%
2020/01/06	2	133.00	1	132.00	132.00	1	6,526	0.02%
2020/01/03	8	135.25	4.1	135.68	133.00	3.9	6,586	0.06%
2020/01/02	8	135.56	7	136.86	137.50	1	6,633	0.02%
2019/12/31	5	137.10	3	137.00	137.00	2	6,621	0.03%
2019/12/30	4	137.38	6.2	137.15	136.50	-2.2	6,600	-0.03%
2019/12/27	9	136.56	6	136.33	135.00	3	6,597	0.05%
2019/12/26	34.3	135.38	32	134.77	135.50	2.3	6,497	0.04%
2019/12/25	6	129.58	13	130.19	131.50	-7	6,244	-0.11%
2019/12/24	1	124.50	0	0.00	125.00	1	6,056	0.02%
2019/12/23	0	0.00	0.4	124.00	125.00	-0.4	6,086	-0.01%
2019/12/19	7	124.43	0	0.00	124.50	7	6,160	0.11%
2019/12/18	19.1	125.68	18	125.89	124.00	1.1	6,181	0.02%
2019/12/17	6.1	124.58	15	124.50	124.50	-9	6,162	-0.15%
2019/12/16	20	123.50	0.2	124.50	125.00	19.8	6,203	0.32%
2019/12/13	1	120.50	6	123.17	123.50	-5	6,311	-0.08%
2019/12/12	3	121.33	0	0.00	121.00	3	6,307	0.05%
2019/12/10	2.1	121.52	0	0.00	121.50	2.1	6,726	0.03%
2019/12/09	0	0.00	2	125.50	123.00	-2	6,764	-0.03%
2019/12/06	4	122.88	0	0.00	123.00	4	6,779	0.06%
2019/12/05	1	123.50	1	124.00	123.00	0	6,943	0.00%
2019/12/04	6	121.92	0	0.00	122.00	6	7,002	0.09%
2019/12/03	2	121.00	5	122.40	122.50	-3	7,155	-0.04%
2019/12/02	7	119.43	3	120.50	120.00	4	7,182	0.06%
2019/11/29	5.1	122.20	2	125.75	122.00	3.1	7,139	0.04%
2019/11/28	0	0.00	2	126.25	125.50	-2	7,159	-0.03%
2019/11/27	1	126.50	2	127.50	127.00	-1	7,234	-0.01%
2019/11/26	1.2	126.00	8	126.31	126.00	-6.8	7,256	-0.09%
2019/11/22	6	121.17	0	0.00	121.00	6	7,273	0.08%
2019/11/21	4.1	120.14	5	120.00	121.00	-1	7,340	-0.01%
2019/11/20	16	121.63	10	122.50	121.50	6	7,361	0.08%
2019/11/19	1	124.50	1	124.00	125.00	0	7,409	0.00%
2019/11/18	2	127.50	1	127.00	124.50	1	7,413	0.01%
2019/11/15	4	126.88	0	0.00	126.50	4	7,478	0.05%
2019/11/14	1	125.00	12	125.50	126.00	-11	7,486	-0.15%
2019/11/13	3	125.50	7	124.93	125.50	-4	7,477	-0.05%
2019/11/12	0	0.00	6	122.33	124.00	-6	7,479	-0.08%
2019/11/11	3.1	119.63	2	119.00	117.50	1.1	7,539	0.01%
2019/11/08	16	119.44	2	119.50	119.00	14	7,534	0.19%
2019/11/07	4	122.00	4	121.25	121.00	0	7,592	0.00%
2019/11/06	11	127.09	6	129.67	125.00	5	7,518	0.07%
2019/11/05	6.2	132.52	3	132.17	130.50	3.2	7,426	0.04%
2019/11/04	4	132.63	8	132.19	131.00	-4	7,382	-0.05%
2019/11/01	3	130.83	0	0.00	133.00	3	7,208	0.04%
2019/10/31	21	130.64	18	130.22	127.50	3	7,219	0.04%
2019/10/30	2	125.50	1	126.50	125.50	1	7,228	0.01%
2019/10/29	5	128.10	11	125.45	126.00	-6	7,315	-0.08%
2019/10/25	0	0.00	2	128.50	128.00	-2	7,378	-0.03%
2019/10/24	3	127.83	0	0.00	129.00	3	7,422	0.04%
2019/10/23	1	128.50	2	130.00	128.00	-1	7,488	-0.01%
2019/10/22	2	131.75	2	132.00	130.50	0	7,499	0.00%
2019/10/21	4	129.13	2	129.25	128.50	2	7,552	0.03%
2019/10/18	2	127.00	0	0.00	127.50	2	7,800	0.03%
2019/10/16	2	121.00	3	123.00	122.50	-1	7,800	-0.01%
2019/10/15	1	124.00	1	123.50	123.50	0	7,789	0.00%
2019/10/14	0	0.00	1	128.00	126.50	-1	7,838	-0.01%
2019/10/09	3	122.67	6	122.58	124.00	-3	7,876	-0.04%
2019/10/08	4	126.00	18	127.50	125.00	-14	7,870	-0.18%
2019/10/07	0.2	131.00	1	132.00	131.50	-0.8	7,906	-0.01%
2019/10/04	2	127.25	3	127.67	127.50	-1	7,970	-0.01%
2019/10/03	20	124.50	0	0.00	126.50	20	7,966	0.25%
2019/10/02	2	128.00	1	129.00	129.00	1	7,944	0.01%
2019/10/01	7	129.71	8	127.19	129.50	-1	7,933	-0.01%
2019/09/27	7	124.79	5	128.40	125.50	2	7,941	0.03%
2019/09/26	6	130.17	21	129.69	130.00	-15	7,968	-0.19%
2019/09/25	22	128.61	3	128.67	128.50	19	8,040	0.24%
2019/09/24	2	131.00	2	131.25	128.50	0	8,341	0.00%
2019/09/23	7	132.14	0	0.00	130.50	7	8,363	0.08%
2019/09/20	6	132.42	8	132.19	133.00	-2	8,474	-0.02%
2019/09/19	2	132.75	1	132.50	132.00	1	8,483	0.01%
2019/09/18	9	135.00	6	135.42	134.50	3	8,440	0.04%
2019/09/17	3	140.83	0	0.00	140.00	3	8,313	0.04%
2019/09/16	1.2	138.00	6	138.42	139.00	-4.8	8,364	-0.06%
2019/09/12	7	135.07	7	135.57	136.00	0	8,359	0.00%
2019/09/10	0	0.00	1	129.00	127.50	-1	8,177	-0.01%
2019/09/09	7.1	128.57	4	134.00	128.00	3.1	8,163	0.04%
2019/09/06	1	137.00	0	0.00	135.50	1	8,020	0.01%
2019/09/05	4	137.63	20	139.30	139.50	-16	8,001	-0.20%
2019/09/03	1	133.50	0	0.00	133.50	1	8,053	0.01%
2019/09/02	5	132.80	0	0.00	133.50	5	8,114	0.06%
2019/08/30	2	132.25	6	134.25	132.00	-4	8,096	-0.05%
2019/08/29	1	135.50	4	135.13	136.50	-3	8,041	-0.04%
2019/08/28	22	134.05	5	134.60	135.50	17	8,050	0.21%
2019/08/27	1	135.50	17	135.09	133.50	-16	8,051	-0.20%
2019/08/26	19	132.71	3	132.33	131.50	16	8,014	0.20%
2019/08/23	12	135.00	10	135.50	139.00	2	7,968	0.03%
2019/08/22	1	140.50	2	139.75	139.50	-1	7,947	-0.01%
2019/08/20	6	137.92	6	137.92	135.50	0	7,986	0.00%
2019/08/19	1	134.50	3	135.17	134.00	-2	7,943	-0.03%
2019/08/15	4	131.13	5	131.80	132.50	-1	7,896	-0.01%
2019/08/14	10	133.45	28	133.86	134.50	-18	7,857	-0.23%
2019/08/13	2	126.75	9	127.33	127.00	-7	7,700	-0.09%
2019/08/12	13	128.27	2	127.50	125.00	11	7,680	0.14%
2019/08/08	16	123.88	20	125.20	126.00	-4	7,580	-0.05%
2019/08/07	15	122.20	16	122.84	121.50	-1	7,480	-0.01%
2019/08/06	4	116.63	2	115.25	119.00	2	7,366	0.03%
2019/08/05	8	117.50	8	115.50	115.50	0	7,333	0.00%
2019/08/02	77	120.03	58	118.57	118.00	19	7,331	0.26%
2019/08/01	42	125.90	43	125.66	126.00	-1	7,255	-0.01%
2019/07/31	9	121.50	6	122.00	120.00	3	6,983	0.04%
2019/07/30	7	116.29	25.1	118.06	119.50	-18.1	6,906	-0.26%
2019/07/26	3	126.50	3	124.00	124.00	0	6,936	0.00%
2019/07/25	4	122.25	10	122.85	123.00	-6	6,856	-0.09%
2019/07/24	2	121.00	1	119.00	120.50	1	6,787	0.01%
2019/07/23	3	120.33	3	119.00	119.50	0	6,821	0.00%
2019/07/22	3	118.00	5	118.90	121.50	-2	6,689	-0.03%
2019/07/19	8	113.94	19	114.47	115.00	-11	6,405	-0.17%
2019/07/18	2	110.50	2	109.00	109.00	0	6,313	0.00%
2019/07/17	2	112.50	1	110.97	110.00	1	6,334	0.02%
2019/07/16	5	113.30	7	113.00	111.00	-2	6,304	-0.03%
2019/07/15	4	111.50	9	112.61	113.00	-5	6,262	-0.08%
2019/07/12	2	110.00	4	108.75	110.00	-2	6,250	-0.03%
2019/07/11	1	108.00	2	107.25	108.50	-1	6,257	-0.02%
2019/07/10	10	103.50	20.1	103.44	102.50	-10.1	6,288	-0.16%
2019/07/09	11	100.50	11.1	99.90	101.00	-0.1	6,206	0.00%
2019/07/08	7	100.37	7	100.94	99.10	0	6,186	0.00%
2019/07/05	22	99.79	2	100.50	100.50	20	6,183	0.32%
2019/07/04	10	100.29	7.1	100.92	101.00	2.9	6,247	0.05%
2019/07/03	27	99.94	18.1	99.94	99.80	9	6,297	0.14%
2019/07/02	5	102.90	2.1	101.55	102.50	2.9	6,275	0.05%
2019/07/01	2	103.00	32	101.48	103.00	-30	6,241	-0.48%
2019/06/28	30	93.66	17	93.72	93.70	13	5,961	0.22%
2019/06/27	17	95.80	26	97.62	95.60	-9	6,064	-0.15%
2019/06/26	3	94.97	14	95.14	94.80	-11	6,140	-0.18%
2019/06/25	10	94.67	11	95.18	94.80	-1	6,124	-0.02%
2019/06/24	6.1	95.10	5	95.66	94.70	1.1	6,214	0.02%
2019/06/21	29	96.62	14	96.10	95.10	15	6,306	0.24%
2019/06/20	15	97.26	13	97.68	98.50	2	6,166	0.03%
2019/06/19	16	93.41	26	94.33	95.70	-10	6,030	-0.17%
2019/06/18	0	0.00	1	91.60	91.40	-1	5,919	-0.02%
2019/06/17	3	89.93	3	90.60	90.10	0	5,896	0.00%
2019/06/14	9.1	89.89	7	90.29	88.50	2.1	5,878	0.04%
2019/06/13	16	90.54	8	91.63	90.10	8	5,873	0.14%
2019/06/12	10	91.43	7	90.79	91.70	3	5,956	0.05%
2019/06/11	6	89.68	6	89.48	88.30	0	5,952	0.00%
2019/06/10	7	85.77	10	83.32	87.00	-3	5,811	-0.05%
2019/06/06	2	84.60	2	82.00	82.00	0	5,772	0.00%
2019/06/05	6	84.90	6	84.73	84.20	0	5,737	0.00%
2019/06/04	1	84.70	1	84.00	83.40	0	5,710	0.00%
2019/06/03	3	86.40	2	85.90	85.90	1	5,677	0.02%
2019/05/31	15	83.91	34	84.13	85.90	-19	5,758	-0.33%
2019/05/30	11	82.50	11	81.88	82.90	0	5,783	0.00%
2019/05/29	25	79.77	18	78.61	80.00	7	5,862	0.12%
2019/05/28	17	80.96	0	0.00	80.00	17	5,885	0.29%
2019/05/27	18	80.82	18	83.35	81.70	0	5,889	0.00%
2019/05/24	10	85.69	9	86.44	84.70	1	5,874	0.02%
2019/05/23	16	86.29	17	87.12	86.00	-1	5,909	-0.02%
2019/05/22	20	89.90	12	92.03	88.30	8	5,997	0.13%
2019/05/21	0	0.00	10	87.45	90.60	-10	6,014	-0.17%
2019/05/20	1	87.30	2	86.50	87.60	-1	6,031	-0.02%
2019/05/17	7	92.70	0	0.00	89.90	7	5,988	0.12%
2019/05/16	8	94.35	1	96.50	92.70	7	6,015	0.12%
2019/05/15	1	98.20	13	96.92	97.90	-12	6,111	-0.20%
2019/05/13	20	92.67	3	94.13	92.80	17	6,252	0.27%
2019/05/10	4	99.53	1	99.20	97.50	3	6,207	0.05%
2019/05/09	6	98.92	11	98.61	98.60	-5	6,259	-0.08%
2019/05/08	6	96.73	19	96.99	97.90	-13	6,174	-0.21%
2019/05/07	1	94.60	3	95.10	94.60	-2	6,146	-0.03%
2019/05/06	22	94.03	2	92.30	93.40	20	6,159	0.32%
2019/05/03	2	99.85	1	100.00	100.50	1	6,090	0.02%
2019/05/02	0	0.00	2	98.70	98.80	-2	6,254	-0.03%
2019/04/30	12	98.19	10	98.52	99.20	2	6,420	0.03%
2019/04/29	1	102.00	4	96.23	97.50	-3	6,528	-0.05%
2019/04/26	10	100.00	11	100.07	100.00	-1	6,595	-0.02%
2019/04/25	3	103.33	2	103.00	102.00	1	6,748	0.01%
2019/04/24	4	102.50	3	103.00	103.50	1	6,934	0.01%
2019/04/23	12.3	104.11	6	105.50	103.50	6.3	6,876	0.09%
2019/04/18	12	108.67	0	0.00	107.50	12	6,646	0.18%
2019/04/17	12	110.83	17	110.53	111.50	-5	6,561	-0.08%
2019/04/16	7	107.71	6	107.67	109.00	1	6,455	0.02%
2019/04/15	1	103.50	0	0.00	102.00	1	6,270	0.02%
2019/04/12	0	0.00	4	101.50	100.50	-4	6,194	-0.06%
2019/04/11	3	101.50	0	0.00	101.50	3	6,168	0.05%
2019/04/10	1	101.00	3	102.17	103.50	-2	6,091	-0.03%
2019/04/09	1	103.00	4	101.75	99.70	-3	6,018	-0.05%
2019/04/08	4	100.20	1	100.50	99.40	3	5,901	0.05%
2019/04/03	4	101.00	1	100.50	100.50	3	5,827	0.05%
2019/04/02	3	105.00	4	104.63	104.50	-1	5,757	-0.02%
2019/04/01	7	104.79	11	102.86	102.50	-4	5,726	-0.07%
2019/03/29	4	103.13	6	104.73	106.50	-2	5,539	-0.04%
2019/03/28	3	99.97	1	99.50	97.00	2	5,363	0.04%
2019/03/27	4	101.25	4	101.13	99.60	0	5,392	0.00%
2019/03/26	3	97.47	14	98.61	98.40	-11	5,369	-0.20%
2019/03/25	0	0.00	0.1	93.80	93.50	-0.1	5,347	0.00%
2019/03/22	1	96.40	2	97.65	96.10	-1	5,353	-0.02%
2019/03/21	6	98.37	3	98.57	98.00	3	5,329	0.06%
2019/03/20	1	97.10	3	97.10	96.60	-2	5,318	-0.04%
2019/03/19	2	98.20	10	98.50	97.00	-8	5,316	-0.15%
2019/03/18	1	98.40	5	97.70	97.30	-4	5,336	-0.07%
2019/03/15	8	99.51	5	98.32	98.00	3	5,323	0.06%
2019/03/14	6	95.47	2	96.10	96.30	4	5,242	0.08%
2019/03/12	2	93.80	1	92.90	93.50	1	5,329	0.02%
2019/03/11	1	93.10	2	93.05	91.60	-1	5,409	-0.02%
2019/03/08	2	92.20	5	92.52	93.80	-3	5,478	-0.05%
2019/03/06	4	91.25	3	93.27	93.00	1	5,457	0.02%
2019/03/05	0	0.00	1	94.50	94.90	-1	5,344	-0.02%
2019/03/04	11	92.45	13	93.45	93.00	-2	5,294	-0.04%
2019/02/27	2	95.55	3	94.97	95.20	-1	5,163	-0.02%
2019/02/26	8	95.36	11	94.68	94.10	-3	5,066	-0.06%
2019/02/25	4	95.85	6	96.03	96.50	-2	4,981	-0.04%
2019/02/22	2	94.90	6	93.85	93.50	-4	4,873	-0.08%
2019/02/21	12	93.07	13	93.22	92.30	-1	4,762	-0.02%
2019/02/20	25	91.77	23	91.53	90.20	2	4,623	0.04%
2019/02/19	3	89.40	2	88.70	90.00	1	4,541	0.02%
2019/02/18	2	88.45	12	88.41	87.70	-10	4,454	-0.22%
2019/02/15	20	87.14	3	87.90	88.20	17	4,421	0.38%
2019/02/14	14	87.66	55	88.68	87.00	-41	4,304	-0.95%
2019/02/13	30	85.03	24	85.33	84.50	6	4,141	0.14%
2019/02/12	65	83.62	75.1	83.81	82.00	-10.1	4,023	-0.25%
2019/02/11	0	0.00	2	80.45	80.40	-2	3,909	-0.05%
2019/01/30	12	80.54	15	79.85	80.00	-3	3,887	-0.08%
2019/01/29	11	77.41	0	0.00	77.40	11	3,802	0.29%
2019/01/28	1	79.20	1	79.70	77.50	0	3,806	0.00%
2019/01/25	2	79.00	2	78.80	78.70	0	3,827	0.00%
2019/01/24	11	80.49	3	80.27	80.10	8	3,808	0.21%
2019/01/23	12	82.17	34	81.72	81.50	-22	3,787	-0.58%
2019/01/22	4	79.03	5	78.68	79.50	-1	3,554	-0.03%
2019/01/21	5	78.94	18	79.54	80.40	-13	3,406	-0.38%
2019/01/18	33	77.74	40	78.29	76.60	-7	3,335	-0.21%
2019/01/17	18	76.83	8	75.54	74.30	10	3,250	0.31%
2019/01/16	21	72.14	34.1	73.40	75.70	-13.1	3,108	-0.42%
2019/01/15	1	68.30	0	0.00	68.90	1	2,928	0.03%
2019/01/10	1	68.20	0	0.00	68.40	1	2,975	0.03%
2019/01/09	0	0.00	3	68.77	68.50	-3	2,971	-0.10%
2019/01/07	16	69.39	12	69.73	68.60	4	2,978	0.13%
2019/01/04	3	64.47	2	64.65	65.30	1	3,006	0.03%
2019/01/03	1	66.80	1	66.00	66.60	0	3,043	0.00%
2018/12/28	3	66.17	0	0.00	65.70	3	3,089	0.10%
2018/12/26	9	65.70	0	0.00	64.50	9	3,070	0.29%
2018/12/25	1	65.50	1	66.20	66.40	0	3,057	0.00%
2018/12/24	1	67.50	0	0.00	67.50	1	3,068	0.03%
2018/12/21	24	66.98	13	65.88	67.50	11	3,076	0.36%
2018/12/20	3	64.57	5	65.00	64.20	-2	3,016	-0.07%
2018/12/19	10	66.95	2	66.95	67.40	8	2,947	0.27%
2018/12/18	14	71.09	3	71.60	68.90	11	2,836	0.39%
2018/12/17	1	76.20	0	0.00	75.70	1	2,734	0.04%
2018/12/14	2	77.95	1	77.80	77.30	1	2,734	0.04%
2018/12/12	2	81.30	1	80.90	81.20	1	2,686	0.04%
2018/12/11	1	81.30	1	82.00	81.00	0	2,684	0.00%
2018/12/10	2	77.50	1	77.10	77.50	1	2,655	0.04%
2018/12/07	37	79.03	32	79.27	76.20	5	2,633	0.19%
2018/12/06	1	76.50	0	0.00	76.30	1	2,565	0.04%
2018/12/05	20	85.40	10	86.70	82.90	10	2,542	0.39%
2018/12/04	0	0.00	12	81.27	88.10	-12	2,457	-0.49%
2018/12/03	1	78.10	5	78.92	80.10	-4	2,343	-0.17%
2018/11/30	1	73.50	2	73.70	72.90	-1	2,262	-0.04%
2018/11/29	2	75.00	0	0.00	75.00	2	2,259	0.09%
2018/11/28	0	0.00	2	73.40	73.80	-2	2,275	-0.09%
2018/11/27	0	0.00	1	72.70	72.60	-1	2,265	-0.04%
2018/11/26	1	69.30	1	69.50	69.00	0	2,259	0.00%
2018/11/20	0	0.00	1	72.20	71.90	-1	2,482	-0.04%
2018/11/14	1	69.40	2	69.75	70.00	-1	2,591	-0.04%
2018/11/13	1	67.30	1	68.40	69.00	0	2,634	0.00%
2018/11/09	5	69.80	0	0.00	69.70	5	2,654	0.19%
2018/11/08	3	73.57	1	72.30	71.60	2	2,660	0.08%
2018/11/06	5	70.30	14	72.29	70.00	-9	2,714	-0.33%
2018/11/05	6	69.97	7	70.61	72.00	-1	2,727	-0.04%
2018/11/02	3	69.87	10	69.77	68.90	-7	2,730	-0.26%
2018/11/01	3	64.90	11	65.80	66.00	-8	2,732	-0.29%
2018/10/31	1	60.70	1	59.70	61.90	0	2,732	0.00%
2018/10/30	1	57.50	0	0.00	57.90	1	2,716	0.04%
2018/10/29	6	57.52	5	57.46	57.10	1	2,798	0.04%
2018/10/26	2	56.05	15	59.29	56.20	-13	2,892	-0.45%
2018/10/25	17	59.41	1	60.30	59.20	16	2,941	0.54%
2018/10/24	12	65.63	1	66.70	65.70	11	2,905	0.38%
2018/10/23	4	68.88	1	67.70	67.50	3	2,860	0.10%
2018/10/22	9	73.01	1	73.00	72.50	8	2,837	0.28%
2018/10/19	1	72.50	0	0.00	74.60	1	2,830	0.04%
2018/10/17	2	76.50	6	75.03	73.20	-4	2,838	-0.14%
2018/10/15	1	70.00	5	71.20	70.40	-4	2,879	-0.14%
2018/10/12	14	67.96	2	68.70	69.50	12	2,859	0.42%
2018/10/11	2	70.30	2	71.40	70.20	0	2,793	0.00%
2018/10/09	0.1	78.70	2	76.75	78.00	-1.9	2,747	-0.07%
2018/10/04	0	0.00	2	86.60	86.70	-2	2,713	-0.07%
2018/10/03	0	0.00	5	84.80	85.30	-5	2,723	-0.18%
2018/10/02	2	85.40	0	0.00	85.40	2	2,727	0.07%
2018/10/01	10	88.60	0	0.00	88.10	10	2,723	0.37%
2018/09/19	1	80.80	3	81.30	80.70	-2	2,698	-0.07%
2018/09/17	2	82.10	0	0.00	82.00	2	2,697	0.07%
2018/09/13	1	81.00	0	0.00	81.00	1	2,676	0.04%
2018/09/11	5	75.40	5	77.20	77.40	0	2,657	0.00%
2018/09/10	6	76.90	6	79.02	78.00	0	2,613	0.00%
2018/09/07	1.1	85.60	0	0.00	84.40	1.1	2,634	0.04%
2018/09/05	2	89.75	4	89.80	90.30	-2	2,618	-0.08%
2018/08/31	0	0.00	1	88.50	88.80	-1	2,592	-0.04%
2018/08/30	1	88.00	0	0.00	88.40	1	2,579	0.04%
2018/08/29	1	93.50	0	0.00	94.40	1	2,556	0.04%
2018/08/28	1	92.60	0	0.00	92.50	1	2,553	0.04%
2018/08/24	2	89.60	3	89.23	89.50	-1	2,561	-0.04%
2018/08/23	0	0.00	2	91.00	91.80	-2	2,543	-0.08%
2018/08/16	2	94.20	0	0.00	91.70	2	2,463	0.08%
2018/08/14	2	95.70	0	0.00	95.50	2	2,477	0.08%
2018/08/13	1	92.30	6	96.25	93.60	-5	2,460	-0.20%
2018/08/10	0	0.00	2	98.50	99.00	-2	2,449	-0.08%
2018/08/09	3	98.70	3	98.20	99.20	0	2,407	0.00%
2018/08/08	4	96.38	12	97.41	98.00	-8	2,384	-0.34%
2018/08/07	4	96.95	5	95.92	94.30	-1	2,351	-0.04%
2018/08/06	2	94.45	5	95.06	94.90	-3	2,370	-0.13%
2018/08/03	6	96.90	5	94.74	94.10	1	2,562	0.04%
2018/08/02	9	97.18	9	98.07	98.50	0	2,562	0.00%
2018/08/01	7	90.56	11	92.77	96.00	-4	2,486	-0.16%
2018/07/31	2	86.95	5	87.60	88.00	-3	2,416	-0.12%
2018/07/30	3	86.37	2	85.10	85.60	1	2,440	0.04%
2018/07/27	3	85.10	3	85.97	86.00	0	2,466	0.00%
2018/07/26	1	83.80	1	84.00	84.20	0	2,493	0.00%
2018/07/23	5	84.64	4	84.83	84.90	1	2,652	0.04%
2018/07/20	1	84.70	1	84.30	84.80	0	2,676	0.00%
2018/07/18	0	0.00	5	80.00	79.00	-5	2,803	-0.18%
2018/07/16	0	0.00	10	78.84	78.60	-10	2,899	-0.34%
2018/07/13	1	77.50	2	77.00	77.00	-1	2,972	-0.03%
2018/07/11	1	74.30	0	0.00	74.00	1	2,978	0.03%
2018/07/10	8	76.00	8	76.30	75.80	0	3,002	0.00%
2018/07/09	3	75.43	2	75.40	75.50	1	3,000	0.03%
2018/07/06	10	73.40	0	0.00	73.00	10	3,019	0.33%
2018/07/03	5	77.60	0	0.00	77.60	5	3,060	0.16%
2018/06/22	1	80.20	5	78.90	78.80	-4	3,182	-0.13%
2018/06/20	9	81.36	1	83.50	81.00	8	3,247	0.25%
2018/06/15	5	84.84	3	85.33	84.50	2	3,368	0.06%
2018/06/14	0	0.00	1	88.40	87.50	-1	3,310	-0.03%
2018/06/13	0	0.00	1	88.90	88.50	-1	3,321	-0.03%
2018/06/12	3	89.20	3	87.80	87.60	0	3,369	0.00%
2018/06/08	17	90.54	16.1	90.40	88.60	0.9	3,424	0.03%
2018/06/07	4	87.08	0	0.00	87.00	4	3,381	0.12%
2018/06/06	1	87.90	8	88.13	87.90	-7	3,391	-0.21%
2018/06/05	4	87.93	13	87.24	87.10	-9	3,351	-0.27%
2018/06/04	0	0.00	4	84.58	84.80	-4	3,305	-0.12%
2018/06/01	5	84.42	7	84.40	84.40	-2	3,287	-0.06%
2018/05/31	0	0.00	1	81.50	80.20	-1	3,243	-0.03%
2018/05/30	6	80.60	0	0.00	80.70	6	3,256	0.18%
2018/05/29	10	83.60	0	0.00	82.80	10	3,291	0.30%
2018/05/28	0	0.00	2	85.10	85.10	-2	3,302	-0.06%
2018/05/25	3	82.50	5	83.20	83.40	-2	3,301	-0.06%
2018/05/24	7	82.67	0	0.00	82.50	7	3,325	0.21%
2018/05/23	5	83.80	0	0.00	83.90	5	3,379	0.15%
2018/05/22	2	85.70	4	86.28	85.80	-2	3,381	-0.06%
2018/05/21	0	0.00	2	84.40	84.10	-2	3,390	-0.06%
2018/05/18	2	85.00	1	85.30	85.10	1	3,412	0.03%
2018/05/16	0	0.00	1	84.00	83.50	-1	3,417	-0.03%
2018/05/15	1	83.60	2	84.65	83.50	-1	3,424	-0.03%
2018/05/14	5	84.08	1	84.00	83.60	4	3,457	0.12%
2018/05/11	13	81.90	7	82.83	83.60	6	3,406	0.18%
2018/05/10	4	77.60	8	76.59	79.40	-4	3,197	-0.13%
2018/05/09	1	71.80	3.4	71.91	72.20	-2.4	3,141	-0.08%
2018/05/08	9	70.88	6.2	70.91	71.10	2.8	3,089	0.09%
2018/05/07	2	69.60	2	69.80	69.50	0	3,062	0.00%
2018/05/04	7	72.90	7	71.46	70.50	0	3,039	0.00%
2018/05/03	5	73.32	28	74.25	73.30	-23	3,006	-0.76%
2018/05/02	1	73.50	4	72.40	73.00	-3	2,976	-0.10%
2018/04/30	7	73.37	1	73.50	73.00	6	2,964	0.20%
2018/04/27	2	75.05	20	74.60	72.00	-18	2,924	-0.62%
2018/04/26	5.1	75.25	8	74.30	74.70	-2.9	2,810	-0.10%
2018/04/25	20.1	74.24	0	0.00	75.50	20.1	2,836	0.71%
2018/04/24	1	75.40	2	76.20	76.80	-1	2,821	-0.04%
2018/04/23	11.1	78.55	4	83.10	78.00	7.1	2,818	0.25%
2018/04/20	6	84.45	2	84.55	84.10	4	2,781	0.14%
2018/04/19	20	84.18	1	84.50	84.50	19	2,823	0.67%
2018/04/18	11	87.74	0	0.00	87.60	11	2,796	0.39%
2018/04/17	0	0.00	8	87.80	88.90	-8	2,779	-0.29%
2018/04/16	2	89.10	0	0.00	88.50	2	2,770	0.07%
2018/04/12	7	89.81	0	0.00	89.80	7	2,750	0.25%
2018/04/10	0	0.00	2	91.75	91.00	-2	2,771	-0.07%
2018/04/09	4	87.78	0	0.00	87.50	4	2,778	0.14%
2018/04/03	1	91.70	1	91.50	91.70	0	2,747	0.00%
2018/04/02	1	93.80	0	0.00	93.20	1	2,772	0.04%
2018/03/30	0	0.00	8	95.05	94.40	-8	2,830	-0.28%
2018/03/29	6	95.00	0	0.00	95.70	6	2,844	0.21%
2018/03/28	1	95.60	1	94.50	94.10	0	2,833	0.00%
2018/03/27	1	96.60	0	0.00	96.60	1	2,851	0.04%
2018/03/22	3	99.63	3	100.37	98.10	0	3,053	0.00%
2018/03/21	1	102.50	3	102.00	101.50	-2	3,027	-0.07%
2018/03/20	1	105.00	0	0.00	105.00	1	2,991	0.03%
2018/03/19	0	0.00	1	108.00	106.00	-1	3,025	-0.03%
2018/03/16	7	107.43	7	109.64	110.00	0	3,068	0.00%
2018/03/15	3	105.67	4	107.00	108.00	-1	3,106	-0.03%
2018/03/13	1	104.50	0	0.00	105.00	1	3,203	0.03%
2018/03/08	5	103.00	0	0.00	102.50	5	3,408	0.15%
2018/03/07	1	102.50	1	103.50	102.00	0	3,449	0.00%
2018/03/06	2	105.00	0	0.00	104.00	2	3,500	0.06%
2018/03/01	2	109.50	1	109.50	109.50	1	3,489	0.03%
2018/02/27	1	109.00	0	0.00	109.50	1	3,476	0.03%
2018/02/23	2	111.50	4	110.00	111.00	-2	3,484	-0.06%
2018/02/21	2	106.75	5	106.90	106.50	-3	3,435	-0.09%
2018/02/09	0	0.00	1	100.00	101.00	-1	3,417	-0.03%
2018/02/08	3	101.17	3	99.93	99.30	0	3,395	0.00%
2018/02/07	2	98.95	2	99.95	98.10	0	3,375	0.00%
2018/02/06	4	95.63	3	97.40	95.40	1	3,387	0.03%
2018/02/05	1	100.50	1	101.00	100.50	0	3,360	0.00%
2018/02/02	3	105.50	1	105.50	105.00	2	3,340	0.06%
2018/02/01	1	107.50	13	106.92	107.50	-12	3,346	-0.36%
2018/01/31	0	0.00	4	101.50	102.50	-4	3,352	-0.12%
2018/01/30	4	103.63	6	104.33	103.00	-2	3,368	-0.06%
2018/01/29	2	107.00	3	106.33	106.50	-1	3,358	-0.03%
2018/01/26	15	99.76	0	0.00	99.70	15	3,331	0.45%
2018/01/25	1	101.00	1	101.50	99.50	0	3,383	0.00%
2018/01/24	1	100.50	4	101.00	101.50	-3	3,406	-0.09%
2018/01/23	4	100.35	2	100.25	100.50	2	3,434	0.06%
2018/01/22	1	101.50	1	99.50	101.50	0	3,522	0.00%
2018/01/19	2	99.35	5	98.30	99.10	-3	3,508	-0.09%
2018/01/18	13	104.38	2	103.75	103.50	11	3,441	0.32%
2018/01/17	5	104.80	1	103.00	103.00	4	3,398	0.12%
2018/01/15	0	0.00	5	112.50	113.00	-5	3,331	-0.15%
2018/01/12	6	109.42	10	107.60	109.00	-4	3,324	-0.12%
2018/01/10	0	0.00	1	102.00	102.00	-1	3,310	-0.03%
2018/01/09	1	103.50	1	102.00	103.50	0	3,324	0.00%
2018/01/08	2	103.50	1	104.00	103.00	1	3,371	0.03%
2018/01/05	7	102.50	2	103.00	102.50	5	3,374	0.15%
2018/01/02	1	104.00	4	102.75	104.00	-3	3,441	-0.09%