合一 (4743)-新光-桃園券商分點個股進出

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

合一

(4743)

可現股當沖

股價
160.5
漲跌
▲2.0
漲幅
+1.26%
成交量
1,027張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	158.50	1.4	159.80	160.50	0.6	2,117	0.03%
2024/04/30	4.1	158.73	0	159.50	158.50	4.1	2,127	0.19%
2024/04/29	4	157.37	1.1	156.59	159.00	2.9	2,132	0.14%
2024/04/26	14	153.43	6.3	152.98	153.00	7.7	2,157	0.36%
2024/04/25	1	153.48	0	0.00	152.50	1	2,172	0.05%
2024/04/24	2.1	153.81	5	154.00	153.50	-2.9	2,194	-0.13%
2024/04/23	2.1	154.06	9.2	153.94	155.00	-7.1	2,234	-0.32%
2024/04/22	7.1	150.05	8.3	150.36	149.00	-1.2	2,232	-0.05%
2024/04/19	16.5	150.27	3.4	150.21	145.50	13.1	2,196	0.60%
2024/04/18	3.7	158.19	3.2	158.47	157.00	0.5	2,122	0.03%
2024/04/17	2.5	159.01	3	160.00	158.00	-0.5	2,098	-0.02%
2024/04/16	9.1	159.65	2	161.00	159.00	7.1	2,084	0.34%
2024/04/15	16.3	167.28	2	167.50	166.00	14.3	2,027	0.70%
2024/04/12	0	0.00	0.7	173.36	172.00	-0.7	1,995	-0.04%
2024/04/11	1	175.50	2	176.25	175.50	-1	1,988	-0.05%
2024/04/10	0	0.00	4	175.50	175.00	-4	2,051	-0.20%
2024/04/09	1	174.50	3	173.83	173.50	-2	2,053	-0.10%
2024/04/08	3	174.67	9	174.44	174.00	-6	2,046	-0.29%
2024/04/03	8	171.38	2	171.50	172.00	6	2,026	0.30%
2024/04/02	1	173.50	3.4	173.27	172.50	-2.4	2,041	-0.12%
2024/04/01	14	176.86	4	172.88	172.50	10	2,083	0.48%
2024/03/29	0.1	173.50	2	174.75	175.50	-2	2,047	-0.10%
2024/03/28	1	175.50	1	174.50	174.00	0	2,049	0.00%
2024/03/27	1	174.00	2	174.26	174.00	-1	2,041	-0.05%
2024/03/26	1	172.00	2	170.50	171.00	-1	2,022	-0.05%
2024/03/25	0.2	174.00	0	173.29	173.00	0.2	2,009	0.01%
2024/03/22	1	175.00	8	174.69	172.50	-7	2,007	-0.35%
2024/03/21	4	173.62	6	172.08	172.50	-2	2,006	-0.10%
2024/03/20	4	167.00	7	166.29	167.00	-3	2,021	-0.15%
2024/03/19	4.1	165.01	11	165.64	165.00	-6.9	2,029	-0.34%
2024/03/18	8.1	165.57	5	166.50	165.00	3.1	2,039	0.15%
2024/03/15	4	168.25	2	168.75	168.00	2	2,045	0.10%
2024/03/14	2	169.75	2	169.25	168.00	0	2,049	0.00%
2024/03/13	6.1	169.43	4	171.04	167.00	2.1	2,040	0.10%
2024/03/12	2	171.51	3	171.33	171.00	-1	2,034	-0.05%
2024/03/11	1	172.98	0.5	170.50	170.50	0.5	2,075	0.02%
2024/03/08	15.1	179.88	9.6	177.25	171.00	5.5	2,127	0.26%
2024/03/07	19	171.02	24.3	180.19	184.00	-5.3	2,013	-0.26%
2024/03/06	2.4	167.88	0.1	168.50	167.50	2.3	1,906	0.12%
2024/03/05	11	169.60	0	0.00	168.50	11	1,922	0.57%
2024/03/04	7.8	171.31	3	171.00	171.00	4.8	1,918	0.25%
2024/03/01	7.1	175.14	0	0.00	174.00	7.1	1,908	0.37%
2024/02/29	2.3	176.94	1	177.00	176.50	1.3	1,955	0.07%
2024/02/27	2	177.50	4	177.75	177.00	-2	1,975	-0.10%
2024/02/26	1.1	181.41	4.1	179.88	181.00	-3	1,996	-0.15%
2024/02/23	0	0.00	0.3	177.00	176.50	-0.3	2,029	-0.01%
2024/02/22	1	175.50	4.1	176.12	175.50	-3.1	2,078	-0.15%
2024/02/21	0.1	179.99	0	0.00	177.00	0.1	2,111	0.01%
2024/02/20	1	178.00	2	177.25	178.00	-1	2,187	-0.05%
2024/02/19	1.2	177.57	3.1	178.50	178.00	-2	2,289	-0.09%
2024/02/16	2.5	175.30	2	175.00	177.00	0.5	2,342	0.02%
2024/02/15	1	171.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	8.1	173.12	4	173.13	172.50	4.1	2,681	0.15%
2024/02/02	1	174.50	1	175.50	174.00	0	3,394	0.00%
2024/01/31	0	0.00	2	172.50	173.00	-2	4,077	-0.05%
2024/01/30	10	173.75	3	173.83	172.50	7	4,184	0.17%
2024/01/29	2	174.51	0	175.00	175.50	2	4,197	0.05%
2024/01/26	0	0.00	2	176.25	176.50	-2	4,221	-0.05%
2024/01/25	0	0.00	1	174.00	174.00	-1	4,249	-0.02%
2024/01/24	3	177.67	1	177.00	176.50	2	4,272	0.05%
2024/01/23	0.2	179.00	0	0.00	179.50	0.2	4,318	0.00%
2024/01/22	8	179.50	8	179.88	179.50	0	4,396	0.00%
2024/01/19	6	172.76	6	175.42	175.50	0	4,512	0.00%
2024/01/18	4.1	171.98	2	172.00	172.50	2.1	4,585	0.05%
2024/01/17	9.3	172.55	4	171.88	172.50	5.3	4,637	0.11%
2024/01/16	11.3	177.88	2	177.75	177.50	9.3	4,672	0.20%
2024/01/15	3	180.00	3	181.83	182.50	0	4,718	0.00%
2024/01/12	6	181.92	2	180.00	180.00	4	4,792	0.08%
2024/01/11	2.1	182.71	8	181.81	184.00	-5.9	4,915	-0.12%
2024/01/10	3	181.33	1	183.50	183.50	2	4,917	0.04%
2024/01/09	1	182.00	23.5	181.53	182.00	-22.5	4,919	-0.46%
2024/01/08	1	183.50	0	0.00	183.50	1	4,950	0.02%
2024/01/05	0	184.64	3	184.00	184.50	-3	4,950	-0.06%
2024/01/04	29.6	185.97	5.5	186.18	183.00	24.1	4,935	0.49%
2024/01/03	2	194.25	3	193.17	192.00	-1	4,867	-0.02%
2023/12/29	0	0.00	3	193.83	194.50	-3	4,868	-0.06%
2023/12/28	5	193.50	2	192.75	192.50	3	4,892	0.06%
2023/12/27	6	199.25	4.3	200.06	196.50	1.7	4,874	0.03%
2023/12/26	0	0.00	3	195.33	197.00	-3	4,828	-0.06%
2023/12/25	2	193.50	0.3	194.00	192.50	1.7	4,823	0.04%
2023/12/22	1	193.00	2	194.00	194.50	-1	4,819	-0.02%
2023/12/21	0	190.90	0.5	192.71	192.50	-0.5	4,830	-0.01%
2023/12/19	3	191.67	0	0.00	191.50	3	4,825	0.06%
2023/12/18	6	195.08	2	196.75	193.50	4	4,828	0.08%
2023/12/15	1.1	196.64	2.7	195.42	196.50	-1.6	4,818	-0.03%
2023/12/14	6	194.67	3.3	193.77	193.00	2.7	4,797	0.06%
2023/12/13	3.5	192.78	7	191.36	191.00	-3.5	4,784	-0.07%
2023/12/12	0	194.00	2	193.75	194.50	-2	4,793	-0.04%
2023/12/11	2.1	192.74	5.8	192.34	191.00	-3.7	4,781	-0.08%
2023/12/08	3.1	194.00	2	193.00	193.50	1.1	4,776	0.02%
2023/12/07	4.2	195.40	6	196.42	193.50	-1.8	4,768	-0.04%
2023/12/06	7.1	195.21	17	194.35	195.50	-9.9	4,769	-0.21%
2023/12/05	9.1	203.40	4	200.50	198.00	5.1	4,730	0.11%
2023/12/04	13.1	205.77	8	206.75	205.00	5.1	4,664	0.11%
2023/12/01	4.1	206.77	2	207.75	205.00	2.1	4,661	0.05%
2023/11/30	3	205.00	7	206.57	205.00	-4	4,703	-0.09%
2023/11/29	2	207.25	3	205.99	208.00	-1.1	4,676	-0.02%
2023/11/28	2.3	204.94	1.5	205.33	204.00	0.8	4,681	0.02%
2023/11/27	11	208.86	7	206.21	204.00	4	4,723	0.08%
2023/11/24	5	204.10	6	204.17	205.00	-1	4,718	-0.02%
2023/11/22	7	208.29	8	205.75	204.50	-1	4,667	-0.02%
2023/11/21	9.1	204.45	10.5	205.29	205.50	-1.4	4,608	-0.03%
2023/11/20	6	207.33	4.1	207.74	206.00	2	4,561	0.04%
2023/11/17	12	208.00	8.9	207.47	206.50	3.1	4,525	0.07%
2023/11/16	13	215.46	14	214.57	211.50	-1	4,449	-0.02%
2023/11/15	10.2	214.59	11.6	214.75	214.00	-1.4	4,358	-0.03%
2023/11/14	31	211.39	44.4	211.39	211.50	-13.3	4,298	-0.31%
2023/11/13	36.1	219.43	48.5	221.24	218.00	-12.4	4,157	-0.30%
2023/11/10	109.6	234.66	70.3	230.97	220.50	39.3	3,987	0.99%	大買/
2023/11/09	38.1	228.70	34.1	229.38	230.50	4	3,300	0.12%
2023/11/08	31.7	227.54	31.7	226.84	226.50	0	3,149	0.00%
2023/11/07	1	213.50	19.6	216.02	217.50	-18.6	2,710	-0.69%
2023/11/06	7	195.21	7.8	195.63	198.00	-0.8	2,615	-0.03%
2023/11/03	5	194.60	2.4	193.25	193.00	2.6	2,610	0.10%
2023/11/02	5	193.99	4	192.13	192.00	1	2,602	0.04%
2023/11/01	9	196.72	10.2	196.44	195.50	-1.2	2,578	-0.05%
2023/10/31	16.2	198.34	17	198.85	196.00	-0.8	2,560	-0.03%
2023/10/30	17.4	199.57	11	199.32	198.00	6.4	2,538	0.25%
2023/10/27	14.2	201.05	15.1	200.59	203.50	-0.9	2,469	-0.04%
2023/10/26	12	194.54	11.1	196.54	197.00	0.9	2,330	0.04%
2023/10/25	10	192.40	13.2	195.16	194.50	-3.2	2,262	-0.14%
2023/10/24	8.1	190.03	7	189.29	189.50	1.1	2,193	0.05%
2023/10/23	8	188.00	9.3	188.92	189.00	-1.3	2,128	-0.06%
2023/10/20	8.1	186.98	4	190.13	183.50	4.1	2,068	0.20%
2023/10/19	7.7	188.90	16.2	188.67	190.50	-8.5	1,999	-0.43%
2023/10/18	4.1	178.63	2	175.00	175.00	2.1	1,914	0.11%
2023/10/17	6	181.00	4	180.50	180.00	2	1,942	0.10%
2023/10/16	11	175.41	16	177.78	181.50	-5	1,970	-0.25%
2023/10/13	6.1	174.73	2.1	174.03	173.50	4	1,970	0.21%
2023/10/12	4.2	175.76	2	176.00	176.00	2.2	2,041	0.11%
2023/10/11	3	175.00	7	176.86	176.50	-4	2,082	-0.19%
2023/10/06	2	178.50	4	177.00	176.50	-2	2,150	-0.09%
2023/10/05	1	169.51	5	172.90	174.00	-4	2,162	-0.18%
2023/10/04	6.4	168.18	3	168.83	168.50	3.4	2,161	0.16%
2023/10/03	4	174.50	2.1	172.84	172.00	1.9	2,159	0.09%
2023/10/02	2	174.50	3	175.33	176.50	-1	2,162	-0.05%
2023/09/28	5.1	173.94	3.2	175.16	174.50	1.9	2,192	0.09%
2023/09/27	5.1	174.01	1	175.00	177.00	4.1	2,192	0.19%
2023/09/26	7.1	175.58	1.2	175.08	173.50	5.9	2,207	0.27%
2023/09/25	1	180.00	1.3	179.27	178.50	-0.3	2,234	-0.01%
2023/09/22	2	175.25	1	176.50	176.50	1	2,249	0.04%
2023/09/21	0.2	177.00	3	177.17	176.50	-2.8	2,291	-0.12%
2023/09/20	0	0.00	5.6	180.42	179.50	-5.6	2,317	-0.24%
2023/09/19	4	181.88	4.1	181.77	181.00	0	2,392	0.00%
2023/09/18	5	186.19	2	187.50	185.00	3	2,399	0.13%
2023/09/15	4	186.25	10	185.60	186.00	-6	2,417	-0.25%
2023/09/14	1	181.00	4.2	181.88	183.00	-3.2	2,393	-0.13%
2023/09/13	7	179.93	0	0.00	180.00	7	2,413	0.29%
2023/09/12	2	178.75	1.1	179.95	180.50	1	2,467	0.04%
2023/09/11	6	180.58	7	180.07	179.00	-1	2,517	-0.04%
2023/09/08	10.2	176.53	10	177.20	179.00	0.2	2,525	0.01%
2023/09/07	2.2	177.61	1	178.50	177.50	1.2	2,525	0.05%
2023/09/06	5.1	178.81	4	179.00	179.00	1.1	2,527	0.04%
2023/09/05	13.1	187.95	9	180.72	181.50	4.1	2,517	0.16%
2023/09/04	2	193.25	4	194.37	195.00	-2	2,459	-0.08%
2023/09/01	5	198.70	5	196.20	195.00	0	2,466	0.00%
2023/08/31	10.1	198.87	5.2	199.15	198.50	4.9	2,460	0.20%
2023/08/30	5	193.20	5.3	194.85	198.00	-0.3	2,432	-0.01%
2023/08/29	1	182.50	3	186.67	188.00	-2	2,446	-0.08%
2023/08/28	2.5	183.80	3	183.33	182.50	-0.5	2,446	-0.02%
2023/08/25	3.3	180.41	3	181.50	181.50	0.3	2,464	0.01%
2023/08/24	0	0.00	0	181.50	181.00	0	2,472	0.00%
2023/08/23	2.2	182.09	0	0.00	182.00	2.2	2,485	0.09%
2023/08/22	7	185.64	2.1	184.42	183.50	4.9	2,514	0.19%
2023/08/21	4	188.00	5	187.30	188.50	-1	2,508	-0.04%
2023/08/18	7	185.00	5.4	184.65	184.00	1.6	2,517	0.06%
2023/08/17	11.2	186.14	5	185.70	186.50	6.2	2,536	0.24%
2023/08/16	7	183.36	10	186.60	186.50	-3	2,565	-0.12%
2023/08/15	4.9	180.17	4	180.13	181.00	0.9	2,577	0.03%
2023/08/14	11.2	174.65	12.1	175.37	175.50	-0.9	2,569	-0.03%
2023/08/11	5	182.90	6.2	184.91	184.50	-1.1	2,529	-0.05%
2023/08/10	3	184.50	2	183.75	183.50	1	2,549	0.04%
2023/08/09	4.1	182.37	4.1	184.74	184.00	0	2,603	0.00%
2023/08/08	9.1	186.99	8.7	185.41	184.00	0.4	2,733	0.02%
2023/08/07	1.7	189.01	0	0.00	188.00	1.7	2,748	0.06%
2023/08/04	2.1	187.07	3	188.83	192.00	-0.9	2,751	-0.03%
2023/08/02	6.3	190.18	10	190.55	189.00	-3.7	2,769	-0.14%
2023/08/01	1	196.44	1	197.50	194.50	0	2,774	0.00%
2023/07/31	5.3	196.25	6	196.73	194.00	-0.8	2,788	-0.03%
2023/07/28	4.2	197.34	5.2	197.50	198.50	-1	2,811	-0.03%
2023/07/27	1	200.53	2	201.25	200.00	-1	2,815	-0.03%
2023/07/26	5	202.01	2	202.25	200.50	3	2,866	0.11%
2023/07/25	1	206.50	2	207.50	206.50	-1	2,920	-0.03%
2023/07/24	2	203.02	4	203.13	203.50	-2	2,952	-0.07%
2023/07/21	16	208.96	5	208.80	205.00	11	3,004	0.37%
2023/07/20	9	209.61	8.1	210.00	211.00	0.9	3,059	0.03%
2023/07/19	3.2	208.82	4.1	208.38	208.00	-0.8	3,080	-0.03%
2023/07/18	15	206.77	10	202.65	202.50	5	3,198	0.16%
2023/07/17	4	209.00	6.1	209.93	210.00	-2	3,305	-0.06%
2023/07/14	7.1	195.56	7	195.64	198.00	0.1	3,325	0.00%
2023/07/13	11.4	195.97	8.5	195.15	192.50	2.9	3,351	0.09%
2023/07/12	6.3	204.44	1	203.56	202.00	5.3	3,306	0.16%
2023/07/11	2.1	207.01	1	206.50	205.50	1.1	3,376	0.03%
2023/07/10	4	209.00	4.1	209.05	208.00	-0.1	3,550	0.00%
2023/07/07	2	205.51	2.2	206.46	205.00	-0.1	3,550	0.00%
2023/07/06	4.1	207.77	0	0.00	206.00	4.1	3,553	0.11%
2023/07/05	6.2	210.96	4	210.88	209.00	2.2	3,565	0.06%
2023/07/04	0.1	212.00	0	0.00	210.00	0.1	3,591	0.00%
2023/07/03	6.3	212.79	6.1	211.75	212.00	0.2	3,680	0.01%
2023/06/30	1	216.52	2	217.50	216.00	-1	3,717	-0.03%
2023/06/29	4	223.85	5	221.60	220.00	-1	3,780	-0.03%
2023/06/28	14	218.25	13	219.08	219.50	1	3,832	0.03%
2023/06/27	3	218.67	3	216.67	220.00	0	3,894	0.00%
2023/06/26	0.1	207.27	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	4.4	211.62	2	210.00	210.00	2.4	3,958	0.06%
2023/06/20	0.1	216.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	2.1	216.07	2	216.75	216.00	0.1	4,100	0.00%
2023/06/16	9.2	216.45	4.1	212.62	216.00	5.1	4,113	0.12%
2023/06/15	4.2	230.53	5	232.10	230.50	-0.8	4,089	-0.02%
2023/06/14	5.5	239.27	6	238.58	236.50	-0.5	4,092	-0.01%
2023/06/13	2	241.53	2	240.50	240.00	0	4,160	0.00%
2023/06/12	1.2	238.67	6	238.58	241.00	-4.8	4,192	-0.11%
2023/06/09	4	239.25	19	237.71	239.00	-15	4,250	-0.35%
2023/06/08	3	235.33	2	234.50	233.50	1	4,314	0.02%
2023/06/07	1.3	241.70	5	240.80	240.00	-3.8	4,362	-0.09%
2023/06/06	2	236.00	4	239.00	239.50	-2	4,371	-0.05%
2023/06/05	12.6	238.55	5	237.99	236.00	7.6	4,402	0.17%
2023/06/02	11	237.00	16	238.69	239.50	-5	4,415	-0.11%
2023/06/01	6.2	229.24	4	228.00	228.00	2.2	4,446	0.05%
2023/05/31	4	226.75	5	226.60	230.50	-1	4,504	-0.02%
2023/05/30	4.1	223.77	7	224.92	223.00	-3	4,564	-0.07%
2023/05/29	3.1	220.65	4	223.75	224.50	-0.9	4,590	-0.02%
2023/05/26	7.3	221.56	4	219.50	220.50	3.3	4,667	0.07%
2023/05/25	3.1	228.13	1	226.00	225.00	2.1	4,705	0.04%
2023/05/24	2	228.25	2	229.47	228.50	0	4,820	0.00%
2023/05/23	3.1	231.22	3	230.67	232.00	0.1	4,877	0.00%
2023/05/22	8	226.19	14	228.36	228.50	-6	5,161	-0.12%
2023/05/19	12.1	224.86	7	223.93	223.50	5.1	5,168	0.10%
2023/05/18	7.1	227.93	6	228.42	227.00	1.1	5,181	0.02%
2023/05/17	9	228.34	7	229.00	229.00	2	5,214	0.04%
2023/05/16	9	224.56	8	225.44	226.00	1	5,274	0.02%
2023/05/15	17.1	222.12	30	222.18	221.00	-12.9	5,360	-0.24%
2023/05/12	38.4	225.44	32	224.38	224.00	6.4	5,465	0.12%
2023/05/11	4.1	238.88	4.1	238.02	237.00	0	5,589	0.00%
2023/05/10	5.2	240.65	3	241.17	242.50	2.2	5,879	0.04%
2023/05/09	6.1	240.48	7	241.43	239.50	-0.9	6,013	-0.01%
2023/05/08	7.2	241.34	6	241.50	239.50	1.2	6,142	0.02%
2023/05/05	6	246.92	4	248.63	245.00	2	6,236	0.03%
2023/05/04	9	246.83	7	247.64	247.00	2	6,290	0.03%
2023/05/03	5.1	245.91	1	247.00	245.50	4.1	6,438	0.06%
2023/05/02	6.2	247.44	5	249.10	248.50	1.2	6,613	0.02%
2023/04/28	12.1	243.25	11	242.77	241.00	1.1	6,638	0.02%
2023/04/27	9.7	239.28	4.1	239.56	238.00	5.6	6,675	0.08%
2023/04/26	6	238.08	4	239.13	239.50	2	6,749	0.03%
2023/04/25	18.2	245.53	7	244.36	242.00	11.1	6,763	0.16%
2023/04/24	6.4	253.62	1	250.50	251.00	5.4	6,839	0.08%
2023/04/21	38.2	260.62	30.5	255.43	253.00	7.7	6,882	0.11%
2023/04/20	16.6	275.17	7.7	275.93	270.50	8.8	6,820	0.13%
2023/04/19	12.5	279.80	17.5	281.93	281.00	-5	6,745	-0.07%
2023/04/18	7.3	276.76	6.1	277.27	278.50	1.2	6,702	0.02%
2023/04/17	5.4	274.26	2	275.50	275.00	3.4	6,722	0.05%
2023/04/14	16.3	276.92	14	277.07	274.50	2.3	6,774	0.03%
2023/04/13	17.2	281.17	32.4	278.99	279.00	-15.2	6,768	-0.22%
2023/04/12	8.5	269.76	7.5	269.93	270.00	1	6,699	0.01%
2023/04/11	4	267.88	4	267.38	267.00	0	6,935	0.00%
2023/04/10	10.4	271.34	12	270.79	267.50	-1.6	7,068	-0.02%
2023/04/07	6.3	272.24	7	273.00	272.50	-0.7	7,142	-0.01%
2023/04/06	12.5	270.80	10.1	271.23	271.50	2.4	7,293	0.03%
2023/03/31	18	271.31	12	271.25	267.00	6	7,420	0.08%
2023/03/30	15.5	269.42	11.1	269.09	270.50	4.4	7,521	0.06%
2023/03/29	4.1	268.63	8.2	268.16	270.50	-4.2	7,523	-0.06%
2023/03/28	21	269.25	21.2	265.55	261.50	-0.2	7,530	0.00%
2023/03/27	11	269.95	8.5	269.68	269.00	2.5	7,510	0.03%
2023/03/24	19	265.26	19.6	265.32	269.00	-0.5	7,561	-0.01%
2023/03/23	29.9	265.35	16	263.81	261.50	13.9	7,602	0.18%
2023/03/22	11.5	259.28	4	258.88	260.50	7.5	7,652	0.10%
2023/03/21	2	256.72	5	257.20	254.50	-3	7,735	-0.04%
2023/03/20	3	251.83	2.1	254.55	254.50	0.9	7,799	0.01%
2023/03/17	2.2	251.70	4.1	254.39	254.00	-1.9	7,964	-0.02%
2023/03/16	12.1	256.36	10	256.40	250.50	2.1	8,051	0.03%
2023/03/15	2.1	258.55	5	259.00	260.00	-2.9	8,245	-0.04%
2023/03/14	7.2	259.60	5	257.70	253.50	2.2	8,611	0.03%
2023/03/13	19.8	250.63	20	251.35	256.50	-0.2	8,663	0.00%
2023/03/10	9.3	260.75	22	259.93	258.50	-12.7	8,801	-0.14%
2023/03/09	6	263.83	9	264.50	264.00	-3	8,933	-0.03%
2023/03/08	10	267.75	10	266.85	264.00	0	9,027	0.00%
2023/03/07	5.1	269.69	5.5	268.32	267.00	-0.4	9,226	0.00%
2023/03/06	10.2	264.79	9.5	267.31	269.50	0.7	9,523	0.01%
2023/03/03	23.1	268.90	21	268.07	267.00	2.1	9,807	0.02%
2023/03/02	14	270.25	12	270.67	270.50	2	10,128	0.02%
2023/03/01	2	262.50	2	261.50	261.00	0	10,406	0.00%
2023/02/24	20.2	263.15	18.6	261.01	262.00	1.6	10,537	0.02%
2023/02/23	10.2	266.45	11	266.51	266.50	-0.8	10,644	-0.01%
2023/02/22	25.1	268.18	17.7	268.32	266.00	7.4	10,847	0.07%
2023/02/21	37.1	277.84	26.5	277.59	276.00	10.6	10,908	0.10%
2023/02/20	45.6	288.17	27.4	289.90	280.00	18.1	10,971	0.17%
2023/02/17	19	276.00	14.2	277.53	275.50	4.8	10,752	0.04%
2023/02/16	10.3	275.26	38.4	276.24	276.00	-28.1	10,823	-0.26%
2023/02/15	15.1	272.47	59.7	274.27	271.50	-44.6	11,086	-0.40%
2023/02/14	21.7	276.68	44.5	274.80	271.00	-22.7	11,150	-0.20%
2023/02/13	26.8	286.83	7.3	284.16	278.00	19.5	11,115	0.18%
2023/02/10	37.8	286.19	55.1	288.34	290.00	-17.3	11,131	-0.16%
2023/02/09	58.3	289.10	87.5	290.62	284.00	-29.3	11,049	-0.26%
2023/02/08	76.1	288.25	51.3	286.05	288.00	24.8	10,875	0.23%
2023/02/07	12.5	270.23	10.1	270.67	273.00	2.4	10,684	0.02%
2023/02/06	22.2	267.32	50.2	270.38	265.00	-28	10,695	-0.26%
2023/02/03	33.1	266.26	25.1	265.96	263.00	8	10,683	0.07%
2023/02/02	24	267.31	8	264.56	264.50	16	10,651	0.15%
2023/02/01	18.1	263.98	21	262.67	260.50	-2.9	10,761	-0.03%
2023/01/31	38.8	257.77	56.2	263.16	269.00	-17.5	10,777	-0.16%
2023/01/30	3	246.67	4.2	248.97	250.50	-1.2	10,740	-0.01%
2023/01/17	17.1	242.19	23	243.37	244.50	-5.9	10,783	-0.05%
2023/01/16	15.1	238.00	13.5	238.69	241.00	1.6	10,750	0.01%
2023/01/13	20.1	229.62	16.5	228.64	232.00	3.6	10,720	0.03%
2023/01/12	43.3	229.74	37.7	228.50	226.50	5.6	10,813	0.05%
2023/01/11	16.1	240.23	14	239.93	237.00	2.1	10,723	0.02%
2023/01/10	34.9	242.03	13	240.50	238.00	21.9	10,760	0.20%
2023/01/09	6.3	244.27	19	245.50	245.00	-12.7	10,832	-0.12%
2023/01/06	8.1	240.31	11.1	241.84	241.50	-3	10,935	-0.03%
2023/01/05	7.4	243.10	5	243.90	240.00	2.4	11,118	0.02%
2023/01/04	18.2	243.28	14	242.64	240.00	4.2	11,199	0.04%
2023/01/03	25.3	245.18	24	244.77	244.50	1.3	11,324	0.01%
2022/12/30	27.3	247.25	20.3	248.13	245.50	7.1	11,476	0.06%
2022/12/29	41.7	245.75	43.1	245.64	243.00	-1.3	11,646	-0.01%
2022/12/28	9.3	262.33	6.1	262.93	257.00	3.2	11,562	0.03%
2022/12/27	20.4	256.65	24.2	258.45	264.50	-3.8	11,544	-0.03%
2022/12/26	27.5	262.49	18	262.64	258.00	9.5	11,625	0.08%
2022/12/23	33.1	259.86	38.3	259.82	259.50	-5.2	11,716	-0.04%
2022/12/22	12.1	250.70	24.4	254.15	262.50	-12.3	11,692	-0.11%
2022/12/21	17.3	241.90	15	241.13	239.00	2.3	11,701	0.02%
2022/12/20	24.3	239.36	21	241.33	236.50	3.3	11,919	0.03%
2022/12/19	33.1	241.74	35.3	243.33	241.50	-2.2	12,043	-0.02%
2022/12/16	34.2	245.34	32.2	246.50	243.00	2	12,263	0.02%
2022/12/15	16.7	253.58	13	249.23	247.00	3.7	12,360	0.03%
2022/12/14	13.4	252.75	16.6	252.23	259.00	-3.2	12,351	-0.03%
2022/12/13	17.3	260.69	10.7	259.73	253.50	6.6	12,268	0.05%
2022/12/12	31.3	256.34	31.8	257.32	257.00	-0.5	12,371	0.00%
2022/12/09	34.4	263.46	33	262.62	260.00	1.4	12,416	0.01%
2022/12/08	26.4	270.27	25	270.27	267.00	1.4	12,636	0.01%
2022/12/07	43.7	274.80	40.2	275.24	275.00	3.5	12,518	0.03%
2022/12/06	59.8	295.07	38.5	291.47	279.00	21.3	12,241	0.17%
2022/12/05	16	294.81	15.2	294.99	297.00	0.8	11,852	0.01%
2022/12/02	28.2	296.87	50.3	297.01	294.50	-22.1	11,746	-0.19%
2022/12/01	26.3	291.03	20.2	292.34	291.50	6.2	11,544	0.05%
2022/11/30	31.5	286.96	11.1	287.68	286.00	20.4	11,421	0.18%
2022/11/29	34.7	290.75	32.5	289.33	287.00	2.2	11,327	0.02%
2022/11/28	36.1	293.67	41.1	291.47	295.00	-5	11,112	-0.04%
2022/11/25	62.6	292.82	63.1	292.07	281.00	-0.5	10,804	0.00%
2022/11/24	45.4	289.04	47.2	287.58	290.00	-1.8	10,449	-0.02%
2022/11/23	35.7	276.37	36.7	279.36	289.50	-0.9	10,134	-0.01%
2022/11/22	45.8	268.41	45	265.96	263.50	0.8	9,856	0.01%
2022/11/21	45.1	274.51	34.9	274.36	272.00	10.1	9,850	0.10%
2022/11/18	30.4	269.19	37.7	268.95	275.00	-7.3	10,149	-0.07%
2022/11/17	30.1	260.79	39	260.56	259.00	-8.9	10,200	-0.09%
2022/11/16	35.4	255.94	20	254.60	256.50	15.4	10,018	0.15%
2022/11/15	22.5	253.20	22.4	249.31	249.50	0.1	9,875	0.00%
2022/11/14	16.6	250.68	14.5	250.22	250.00	2.1	9,882	0.02%
2022/11/11	52	256.22	65.5	254.54	252.50	-13.5	9,777	-0.14%
2022/11/10	49	249.14	44.1	244.50	243.00	5	9,480	0.05%
2022/11/09	16.3	244.72	18.5	243.89	243.50	-2.3	9,408	-0.02%
2022/11/08	12.3	249.66	12.8	246.84	243.00	-0.5	9,350	-0.01%
2022/11/07	27.1	248.09	28.3	244.57	246.00	-1.2	9,252	-0.01%
2022/11/04	36.3	248.21	34.5	247.86	247.50	1.8	9,160	0.02%
2022/11/03	36.3	242.58	40	244.26	246.00	-3.7	9,077	-0.04%
2022/11/02	43.4	241.59	42.3	242.47	242.00	1.1	8,948	0.01%
2022/11/01	28.6	238.23	31.4	237.98	239.50	-2.8	8,813	-0.03%
2022/10/31	29.4	229.98	26.2	228.99	228.00	3.2	8,684	0.04%
2022/10/28	30.3	227.95	18.4	227.45	223.50	11.9	8,605	0.14%
2022/10/27	45.1	224.31	64.2	226.49	232.00	-19.1	8,456	-0.23%
2022/10/26	25.2	207.01	32.3	209.53	211.00	-7.1	8,310	-0.09%
2022/10/25	28.3	213.14	21	212.29	210.50	7.3	8,172	0.09%
2022/10/24	29.5	219.43	32	218.33	216.00	-2.5	8,071	-0.03%
2022/10/21	22.7	218.26	12	219.67	215.00	10.7	8,033	0.13%
2022/10/20	41.3	222.19	28	222.88	227.50	13.3	7,981	0.17%
2022/10/19	20	236.54	15	237.80	231.50	5	7,930	0.06%
2022/10/18	10.4	240.88	15.1	243.83	235.00	-4.7	8,021	-0.06%
2022/10/17	22.7	232.92	12	233.29	239.00	10.7	7,948	0.13%
2022/10/14	20	244.45	33.1	244.25	243.50	-13	7,828	-0.17%
2022/10/13	52	245.48	41	245.41	234.50	11	7,680	0.14%
2022/10/12	24	248.42	29	249.19	252.00	-5	7,490	-0.07%
2022/10/11	28	252.74	36.2	251.71	244.50	-8.2	7,338	-0.11%
2022/10/07	38	263.09	25	261.68	257.00	13	7,142	0.18%
2022/10/06	37.5	253.25	27.2	254.68	259.50	10.4	6,921	0.15%
2022/10/05	15.1	245.97	21	243.45	245.50	-5.9	6,664	-0.09%
2022/10/04	12	239.96	33.4	239.52	240.00	-21.4	6,523	-0.33%
2022/10/03	49.9	241.71	34.9	245.20	233.50	15	6,429	0.23%
2022/09/30	31	243.81	16.3	244.48	252.50	14.7	6,262	0.23%
2022/09/29	20	244.90	39.6	241.81	248.50	-19.6	6,058	-0.32%
2022/09/28	50.9	233.07	48.1	229.19	226.00	2.9	6,101	0.05%
2022/09/27	81.6	239.17	78.4	237.83	242.50	3.2	5,982	0.05%
2022/09/26	38.8	254.55	47.1	249.77	245.50	-8.3	5,789	-0.14%
2022/09/23	34	264.65	37.2	263.50	267.00	-3.2	5,652	-0.06%
2022/09/22	37.5	257.75	35.3	255.90	259.50	2.3	5,536	0.04%
2022/09/21	31	256.19	31.3	255.95	256.00	-0.3	5,413	0.00%
2022/09/20	14.3	259.71	14	260.98	260.00	0.3	5,457	0.01%
2022/09/19	29	260.22	29.1	259.35	260.50	-0.1	5,550	0.00%
2022/09/16	24.6	273.72	24.3	273.90	271.50	0.2	5,538	0.00%
2022/09/15	32.6	286.39	25.3	292.18	272.50	7.3	5,476	0.13%
2022/09/14	1	281.00	2.1	291.62	293.50	-1.1	5,213	-0.02%
2022/09/13	0	0.00	1	284.50	285.00	-1	5,377	-0.02%
2022/09/12	0	0.00	1.2	287.04	291.50	-1.2	5,613	-0.02%
2022/09/08	2.1	280.00	4.9	284.74	284.50	-2.8	5,739	-0.05%
2022/09/07	0	0.00	2.6	267.76	278.00	-2.6	5,901	-0.04%
2022/09/06	3.8	268.32	13.3	264.67	268.50	-9.5	6,023	-0.16%
2022/09/05	0.3	280.20	2.8	280.83	277.50	-2.5	5,984	-0.04%
2022/09/02	0.1	289.50	2.2	290.86	290.00	-2.1	6,020	-0.04%
2022/09/01	1	297.00	4.3	297.88	298.00	-3.3	6,041	-0.05%
2022/08/31	15	293.57	2.1	298.70	296.00	13	6,113	0.21%
2022/08/30	9	280.62	13.1	283.42	283.50	-4.1	6,091	-0.07%
2022/08/29	10.1	284.75	16.1	285.98	284.00	-5.9	6,049	-0.10%
2022/08/26	6.2	282.58	7.6	282.50	284.00	-1.4	6,011	-0.02%
2022/08/25	41	253.91	47.1	254.01	260.00	-6.1	5,879	-0.10%
2022/08/24	16.3	239.97	31.3	238.17	242.50	-15	5,411	-0.28%
2022/08/23	0	220.50	0.3	220.50	220.50	-0.3	5,474	-0.01%
2022/08/22	0	0.00	2.1	200.50	200.50	-2.1	5,514	-0.04%
2022/08/19	9	179.83	15.1	179.76	182.50	-6.1	5,540	-0.11%
2022/08/18	6	172.00	3	172.99	172.50	3	5,483	0.05%
2022/08/17	4.5	171.01	2	171.75	170.00	2.5	5,480	0.05%
2022/08/16	6.1	174.71	7	173.07	172.00	-0.9	5,474	-0.02%
2022/08/15	0	0.00	1	173.50	173.50	-1	5,445	-0.02%
2022/08/12	4.7	172.48	3	173.50	171.00	1.7	5,465	0.03%
2022/08/11	0	170.00	0	0.00	169.50	0	5,443	0.00%
2022/08/10	2	171.00	3	172.00	169.00	-1	5,476	-0.02%
2022/08/09	3	170.67	3.3	171.15	170.50	-0.3	5,486	-0.01%
2022/08/08	4.3	170.97	3	171.50	171.00	1.3	5,499	0.02%
2022/08/05	0	173.50	0	0.00	175.50	0	5,508	0.00%
2022/08/04	1.1	167.68	2	170.50	170.50	-0.9	5,515	-0.02%
2022/08/03	5.1	172.88	3.6	171.58	171.00	1.5	5,501	0.03%
2022/08/02	5.3	175.91	4	178.88	174.50	1.3	5,476	0.02%
2022/08/01	5.1	184.98	2	183.25	183.50	3.1	5,417	0.06%
2022/07/29	4	190.00	2	190.00	188.50	2	5,399	0.04%
2022/07/28	16	189.03	19.5	189.45	189.00	-3.5	5,378	-0.07%
2022/07/27	18	184.67	19	184.82	186.00	-1	5,356	-0.02%
2022/07/26	20	192.02	21	190.07	186.00	-1	5,374	-0.02%
2022/07/25	34	193.78	34.5	193.66	191.50	-0.5	5,264	-0.01%
2022/07/22	9.5	184.92	9	185.94	186.00	0.5	5,086	0.01%
2022/07/21	7.5	179.10	10	180.15	183.00	-2.5	5,044	-0.05%
2022/07/20	4.1	174.62	5.7	174.82	175.00	-1.6	5,017	-0.03%
2022/07/19	1	172.50	2	174.75	172.50	-1	5,040	-0.02%
2022/07/18	0.1	170.50	3.4	170.40	170.50	-3.4	5,130	-0.07%
2022/07/15	5.1	167.41	9.5	169.11	167.00	-4.5	5,191	-0.09%
2022/07/14	1.2	169.33	2	169.25	169.50	-0.9	5,183	-0.02%
2022/07/13	6.1	168.83	4	169.50	168.00	2.1	5,179	0.04%
2022/07/12	4	168.13	2	168.25	165.50	2	5,165	0.04%
2022/07/11	3	167.51	3	166.33	170.00	0	5,144	0.00%
2022/07/08	3	168.67	2	168.50	168.00	1	5,123	0.02%
2022/07/07	10.1	165.84	11	166.27	168.50	-0.9	5,106	-0.02%
2022/07/06	34.1	176.17	32.3	173.64	167.00	1.8	5,043	0.03%
2022/07/05	9	169.39	14	171.43	174.00	-5	4,805	-0.10%
2022/07/04	13.1	161.91	12	159.42	158.50	1	4,743	0.02%
2022/07/01	10.1	174.16	13	172.92	169.00	-2.9	4,661	-0.06%
2022/06/30	23.5	181.98	17	176.47	175.50	6.5	4,584	0.14%
2022/06/29	10.2	191.52	14	192.21	194.00	-3.9	4,421	-0.09%
2022/06/28	29.2	193.01	22.3	192.17	188.50	6.9	4,393	0.16%
2022/06/27	33.4	203.56	23.1	202.51	203.00	10.3	4,263	0.24%
2022/06/24	21.2	205.87	26.4	206.33	210.00	-5.2	4,158	-0.12%
2022/06/23	7	199.25	6	198.33	197.00	1	3,977	0.03%
2022/06/22	13.1	199.91	16	200.22	197.00	-2.9	3,908	-0.07%
2022/06/21	24.2	199.04	22	199.00	200.00	2.2	3,759	0.06%
2022/06/20	50.8	196.21	33.1	193.56	189.50	17.7	3,582	0.49%
2022/06/17	31.2	191.94	34	190.46	194.00	-2.9	3,349	-0.09%
2022/06/16	23.8	188.92	31	191.95	192.00	-7.2	3,257	-0.22%
2022/06/15	19	182.20	12.1	181.22	180.50	6.9	3,170	0.22%
2022/06/14	11.1	170.79	1.6	167.94	172.00	9.5	3,083	0.31%
2022/06/13	13.1	175.72	8.3	172.90	172.00	4.8	3,072	0.16%
2022/06/10	16	182.34	16	181.47	180.50	0	3,038	0.00%
2022/06/09	17.5	178.20	15.5	179.81	181.00	2	3,000	0.07%
2022/06/08	3.3	172.30	3	173.45	171.50	0.3	2,908	0.01%
2022/06/07	4.1	173.41	1.7	171.93	171.50	2.4	2,923	0.08%
2022/06/06	9.3	176.88	5.7	176.80	175.00	3.6	2,920	0.12%
2022/06/02	7.2	183.10	6.1	182.21	181.00	1.1	2,907	0.04%
2022/06/01	13.6	186.34	9	185.27	183.50	4.6	2,916	0.16%
2022/05/31	4.1	187.73	2.8	186.56	189.50	1.3	2,896	0.04%
2022/05/30	1.1	181.45	2	183.50	184.00	-1	2,518	-0.04%
2022/05/27	2.4	181.99	1	183.50	184.00	1.4	2,481	0.05%
2022/05/26	4	180.88	2	180.25	181.00	2	2,461	0.08%
2022/05/25	4	177.00	3.7	177.82	177.50	0.4	2,439	0.02%
2022/05/24	4.5	178.31	2.6	177.50	176.50	1.9	2,455	0.08%
2022/05/23	1.2	180.98	1	182.00	180.00	0.2	2,449	0.01%
2022/05/20	4.1	178.82	5.1	178.98	180.50	-1	2,465	-0.04%
2022/05/19	9.1	177.84	6.1	178.40	177.50	3	2,435	0.12%
2022/05/18	6.2	180.83	5.4	182.44	181.50	0.8	2,433	0.03%
2022/05/17	3.4	180.70	0.2	181.63	180.00	3.2	2,431	0.13%
2022/05/16	4.3	186.56	3.9	186.86	184.50	0.4	2,447	0.02%
2022/05/13	7.1	189.71	6	186.42	185.00	1.1	2,439	0.05%
2022/05/12	4	190.50	1.6	187.27	187.00	2.4	2,418	0.10%
2022/05/11	2.2	187.31	1.6	187.07	187.00	0.6	2,398	0.03%
2022/05/10	3	183.20	5.4	185.50	186.00	-2.4	2,394	-0.10%
2022/05/09	2	190.51	2.3	192.42	190.00	-0.3	2,385	-0.01%
2022/05/06	0.4	196.88	1	194.00	195.50	-0.6	2,409	-0.02%
2022/05/05	4.1	200.52	2	199.00	199.00	2.1	2,415	0.09%
2022/05/04	1.4	201.44	2	202.75	201.50	-0.7	2,433	-0.03%
2022/05/03	12.4	205.45	11.9	204.63	200.50	0.4	2,428	0.02%
2022/04/29	1.1	198.74	1.2	196.05	194.50	0	2,379	0.00%
2022/04/28	2.2	195.27	2.1	195.24	196.00	0.1	2,374	0.00%
2022/04/27	3.2	193.47	2	192.50	196.00	1.2	2,378	0.05%
2022/04/26	3.3	198.72	1	196.50	196.50	2.3	2,361	0.10%
2022/04/25	5.5	205.35	6	204.17	199.00	-0.5	2,342	-0.02%
2022/04/22	18.4	214.92	16.6	209.72	207.50	1.8	2,314	0.08%
2022/04/21	2.1	209.20	3.4	208.88	216.50	-1.2	2,211	-0.06%
2022/04/20	2.1	196.53	1.2	197.70	197.00	0.9	2,144	0.04%
2022/04/19	3.3	198.39	4	199.50	197.50	-0.7	2,158	-0.03%
2022/04/18	3.3	200.48	2.1	201.05	198.50	1.2	2,163	0.06%
2022/04/15	2	200.00	2	199.75	198.50	0	2,158	0.00%
2022/04/14	2	202.00	2.6	203.87	200.50	-0.6	2,180	-0.03%
2022/04/13	0.1	200.95	0.1	201.00	201.00	0	2,187	0.00%
2022/04/12	4	201.50	3	202.47	200.50	1	2,175	0.05%
2022/04/11	4.4	202.52	2.9	203.46	201.00	1.6	2,163	0.07%
2022/04/08	3.1	207.86	1	208.00	207.00	2.1	2,173	0.10%
2022/04/07	2.1	209.32	1.5	208.99	208.50	0.6	2,188	0.03%
2022/04/06	3.1	206.40	5	207.40	210.00	-1.9	2,174	-0.09%
2022/04/01	2.5	210.97	2.1	214.26	211.00	0.4	2,181	0.02%
2022/03/31	10.5	218.71	4.8	214.46	214.50	5.7	2,174	0.26%
2022/03/30	3.2	229.92	1	231.00	228.00	2.2	2,120	0.10%
2022/03/29	22	235.91	26.2	233.43	233.50	-4.2	2,090	-0.20%
2022/03/28	0.2	224.14	0.1	227.76	223.00	0.1	2,013	0.00%
2022/03/25	2.2	226.21	2.2	227.31	223.00	0.1	2,011	0.00%
2022/03/24	1	226.50	1	227.50	226.00	0	2,007	0.00%
2022/03/23	0.3	227.00	0	0.00	227.00	0.3	2,052	0.01%
2022/03/22	1.4	226.62	2.3	228.41	229.50	-0.9	2,050	-0.04%
2022/03/21	9.6	232.85	6.3	232.46	226.50	3.3	2,063	0.16%
2022/03/18	6	223.49	6.1	224.34	228.50	-0.1	2,096	0.00%
2022/03/17	3	209.50	1.6	213.24	220.50	1.4	2,031	0.07%
2022/03/16	4.4	198.77	4.3	199.83	200.50	0	2,034	0.00%
2022/03/15	7.4	204.25	5	201.40	200.50	2.4	2,025	0.12%
2022/03/14	6.2	209.82	4.6	209.83	209.50	1.6	2,071	0.08%
2022/03/11	10.1	212.00	7.3	210.97	211.00	2.8	2,078	0.14%
2022/03/10	3.3	214.97	6.5	217.60	216.00	-3.2	2,128	-0.15%
2022/03/09	10.3	214.94	4.2	213.46	212.00	6.1	2,133	0.29%
2022/03/08	4.1	219.20	4	216.88	214.50	0.1	2,144	0.01%
2022/03/07	6.7	230.67	3	226.52	224.50	3.7	2,176	0.17%
2022/03/04	3.3	242.94	3	241.50	241.00	0.3	2,213	0.01%
2022/03/03	11.2	248.97	4	249.00	247.00	7.2	2,353	0.31%
2022/03/01	0.1	251.50	0	0.00	251.50	0.1	2,671	0.00%
2022/02/25	1	245.99	3	247.33	247.50	-2	2,822	-0.07%
2022/02/24	4	248.47	1	244.00	241.50	3	2,928	0.10%
2022/02/23	1	253.00	2	259.25	258.00	-1	2,994	-0.03%
2022/02/21	0.2	259.21	0	0.00	259.50	0.2	3,182	0.01%
2022/02/18	1.1	253.14	1	256.51	259.00	0	3,190	0.00%
2022/02/17	4.6	259.57	4.4	253.11	255.50	0.2	3,189	0.00%
2022/02/16	6.1	253.07	8.7	255.17	259.00	-2.6	3,164	-0.08%
2022/02/15	1	245.50	0	0.00	242.50	1	3,162	0.03%
2022/02/14	2	241.00	2.1	244.93	243.00	-0.1	3,164	0.00%
2022/02/11	2.3	250.40	1	253.00	245.50	1.3	3,165	0.04%
2022/02/10	3.5	252.45	0	254.50	251.00	3.5	3,173	0.11%
2022/02/09	1.4	255.13	0	0.00	255.00	1.4	3,201	0.04%
2022/02/08	1	252.50	1.4	255.79	258.00	-0.4	3,217	-0.01%
2022/02/07	5.1	236.40	6	235.75	246.00	-0.9	3,244	-0.03%
2022/01/26	6	233.50	6	236.08	239.00	0	3,366	0.00%
2022/01/25	11.4	231.77	10.2	231.27	229.50	1.2	3,372	0.03%
2022/01/24	4.3	232.68	6.4	233.53	237.00	-2.1	3,368	-0.06%
2022/01/21	2.7	240.78	4	241.63	239.50	-1.4	3,372	-0.04%
2022/01/20	4.4	246.58	0	0.00	245.50	4.4	3,411	0.13%
2022/01/19	3.3	246.05	2	247.00	246.00	1.3	3,432	0.04%
2022/01/18	2.8	250.71	0.3	253.00	248.00	2.5	3,445	0.07%
2022/01/17	7	246.50	6.2	246.90	251.50	0.8	3,479	0.02%
2022/01/14	8.8	245.94	6	246.00	243.50	2.8	3,475	0.08%
2022/01/13	7.3	255.03	6	255.68	255.00	1.3	3,491	0.04%
2022/01/12	10.9	255.52	9.9	255.75	253.50	1	3,535	0.03%
2022/01/11	10.2	262.57	8.5	262.32	258.50	1.8	3,684	0.05%
2022/01/10	1	265.00	4	264.89	265.00	-3	3,884	-0.08%
2022/01/07	20	264.58	16.2	265.73	265.00	3.8	4,036	0.09%
2022/01/06	11.1	271.45	10.4	269.88	267.00	0.7	4,106	0.02%
2022/01/05	1.1	277.45	3.8	277.55	275.50	-2.7	4,098	-0.07%
2022/01/04	2	278.25	1.9	279.48	277.00	0.1	4,171	0.00%
2022/01/03	11.3	279.42	5	278.98	278.00	6.3	4,169	0.15%
2021/12/30	3.4	289.21	3	287.67	287.50	0.4	4,172	0.01%
2021/12/29	0	0.00	1.2	290.26	287.00	-1.2	4,166	-0.03%
2021/12/28	6	289.08	8.2	287.67	287.50	-2.2	4,165	-0.05%
2021/12/27	8.1	282.18	5.9	282.41	280.50	2.2	4,155	0.05%
2021/12/24	7.4	289.70	1.4	290.14	287.00	6	4,150	0.14%
2021/12/23	2.2	287.55	3.2	291.76	291.00	-1	4,139	-0.02%
2021/12/22	3.8	287.08	1.4	287.40	285.00	2.4	4,134	0.06%
2021/12/21	3.4	280.35	6.1	284.80	287.00	-2.6	4,126	-0.06%
2021/12/20	8.8	285.93	3.4	286.76	284.00	5.4	4,100	0.13%
2021/12/17	14.6	296.63	14	295.57	291.50	0.6	4,099	0.01%
2021/12/16	1.3	287.72	6	288.08	288.50	-4.7	4,111	-0.11%
2021/12/15	2	286.25	4.1	290.45	288.50	-2.1	4,132	-0.05%
2021/12/14	29	287.40	18.8	287.33	285.00	10.2	4,111	0.25%
2021/12/13	1.1	301.95	4.1	302.96	301.50	-3	4,023	-0.07%
2021/12/10	7.1	302.77	7.1	302.05	302.00	0	4,003	0.00%
2021/12/09	2.1	297.00	0	0.00	297.50	2.1	3,954	0.05%
2021/12/08	12.2	304.01	15.1	305.20	300.50	-2.9	3,946	-0.07%
2021/12/07	6	294.42	7.2	295.18	295.00	-1.2	3,877	-0.03%
2021/12/06	10.4	299.52	13.5	299.39	296.50	-3.1	3,858	-0.08%
2021/12/03	9.1	290.69	9.1	292.01	291.00	0.1	3,806	0.00%
2021/12/02	11	289.09	10.9	290.91	289.50	0.1	3,796	0.00%
2021/12/01	16.8	292.14	9	292.68	289.00	7.8	3,773	0.21%
2021/11/30	6.2	284.73	10.7	286.32	297.50	-4.5	3,724	-0.12%
2021/11/29	28.1	284.47	29.9	286.49	275.50	-1.9	3,654	-0.05%
2021/11/26	23.1	306.76	20.1	308.76	306.00	3	3,511	0.08%
2021/11/25	40.1	313.55	16.2	308.81	298.00	23.9	3,390	0.71%
2021/11/24	19.4	313.57	21.2	313.81	326.50	-1.9	3,206	-0.06%
2021/11/23	12.3	306.41	13	303.69	297.00	-0.8	3,159	-0.02%
2021/11/22	9.4	294.39	8	300.46	299.50	1.4	3,066	0.05%
2021/11/19	9.3	278.32	7.1	280.78	283.00	2.2	2,965	0.07%
2021/11/18	7	272.14	12.8	274.40	282.50	-5.8	2,880	-0.20%
2021/11/17	1.2	257.64	3	256.66	257.00	-1.8	2,743	-0.07%
2021/11/16	4.5	253.78	1.1	252.71	252.00	3.4	2,732	0.12%
2021/11/15	3	255.67	1.4	257.85	256.00	1.6	2,735	0.06%
2021/11/12	5	253.29	6.1	251.85	256.50	-1	2,734	-0.04%
2021/11/11	3.1	247.77	1	245.50	245.50	2.1	2,711	0.08%
2021/11/10	6.3	252.14	2.7	251.74	250.00	3.5	2,702	0.13%
2021/11/09	1.1	253.00	2.1	248.34	254.00	-1.1	2,700	-0.04%
2021/11/08	8.2	245.99	9	246.11	244.50	-0.8	2,702	-0.03%
2021/11/05	7	243.96	4	243.38	241.00	3	2,675	0.11%
2021/11/04	8.9	243.20	7	245.37	243.00	2	2,653	0.07%
2021/11/03	28.2	254.70	24.1	253.37	250.00	4.1	2,616	0.16%
2021/11/02	3	269.98	2.2	271.36	277.50	0.8	2,491	0.03%
2021/11/01	0	0.00	4	262.13	262.00	-4	2,498	-0.16%
2021/10/29	3.5	264.55	0.7	265.38	262.00	2.8	2,496	0.11%
2021/10/28	3.3	264.75	2.2	264.26	269.50	1	2,483	0.04%
2021/10/27	2.3	248.48	6.3	250.24	245.00	-4	2,437	-0.16%
2021/10/26	1.2	261.91	0	268.50	262.00	1.2	2,422	0.05%
2021/10/25	1.1	265.79	1.1	265.00	266.00	0	2,451	0.00%
2021/10/22	0.1	250.00	2.1	249.26	254.50	-2	2,448	-0.08%
2021/10/21	3.1	257.58	6	245.75	255.00	-2.9	2,459	-0.12%
2021/10/20	1	253.00	13.3	248.30	255.00	-12.3	2,418	-0.51%
2021/10/19	12.2	235.37	15.5	232.53	239.00	-3.3	2,374	-0.14%
2021/10/18	12	226.67	17.7	226.49	233.00	-5.7	2,220	-0.26%
2021/10/15	15.9	205.62	9	205.19	214.50	6.9	2,027	0.34%
2021/10/14	6	193.08	14	191.40	197.00	-8	1,915	-0.42%
2021/10/13	1	178.00	1	179.50	179.50	0	1,813	0.00%
2021/10/12	4	179.75	6	178.25	180.50	-2	1,802	-0.11%
2021/10/08	2	166.50	1.7	168.25	168.50	0.3	1,733	0.02%
2021/10/07	2	169.00	2.3	167.91	167.50	-0.3	1,747	-0.02%
2021/10/06	6.1	168.12	4	168.36	166.00	2.1	1,734	0.12%
2021/10/05	9.1	173.05	8	171.53	172.00	1.1	1,741	0.06%
2021/10/04	11.2	179.53	5	179.17	177.00	6.2	1,739	0.36%
2021/10/01	4	184.63	4	184.37	183.00	0	1,741	0.00%
2021/09/30	0.2	186.95	3	185.00	185.00	-2.8	1,754	-0.16%
2021/09/29	3	186.00	3	185.99	185.00	0	1,788	0.00%
2021/09/28	1	189.50	1.2	189.57	189.50	-0.2	1,813	-0.01%
2021/09/27	1	191.00	1.1	190.26	190.00	-0.1	1,844	-0.01%
2021/09/24	1.2	192.72	0.1	193.00	191.00	1	1,904	0.05%
2021/09/23	8.2	193.81	11.1	196.38	192.50	-2.9	1,957	-0.15%
2021/09/22	5.2	185.25	6	185.49	184.50	-0.8	1,946	-0.04%
2021/09/17	2	184.00	1	183.00	183.00	1	1,966	0.05%
2021/09/16	1.1	184.14	2	184.50	183.50	-0.9	1,971	-0.05%
2021/09/15	2.3	185.34	2	187.00	185.00	0.3	1,981	0.01%
2021/09/14	4.2	187.36	1	186.00	186.00	3.2	1,994	0.16%
2021/09/13	2.2	189.55	0	0.00	189.50	2.2	2,017	0.11%
2021/09/10	1.1	190.52	1	191.00	190.00	0.1	2,025	0.00%
2021/09/09	1.6	190.41	0	0.00	191.00	1.6	2,061	0.08%
2021/09/08	2.3	192.52	2	190.75	190.50	0.3	2,066	0.01%
2021/09/07	2.4	196.65	2	196.75	195.00	0.4	2,076	0.02%
2021/09/06	3	194.50	2.8	194.39	195.00	0.2	2,096	0.01%
2021/09/03	6.1	194.39	7	193.50	191.50	-0.9	2,220	-0.04%
2021/09/01	0.5	193.24	2.5	195.20	193.00	-2	2,442	-0.08%
2021/08/31	2.2	189.77	2.2	190.64	193.00	0	2,441	0.00%
2021/08/30	4	193.51	2.3	195.83	191.00	1.8	2,448	0.07%
2021/08/27	14.5	199.10	13.3	198.61	195.50	1.3	2,478	0.05%
2021/08/26	4	187.25	7	192.12	198.50	-3	2,377	-0.13%
2021/08/25	4	181.88	2.5	182.40	180.50	1.5	2,363	0.06%
2021/08/24	5	182.40	1	183.50	182.00	4	2,375	0.17%
2021/08/23	2.1	183.94	4	182.75	183.00	-1.9	2,384	-0.08%
2021/08/20	2.1	182.55	4	183.00	183.50	-1.9	2,403	-0.08%
2021/08/19	6.2	183.96	6.4	184.44	185.00	-0.2	2,507	-0.01%
2021/08/18	1.3	189.36	0	0.00	189.00	1.3	2,548	0.05%
2021/08/17	1	192.50	1	194.50	190.00	0	2,560	0.00%
2021/08/16	1	190.50	5.1	193.65	190.00	-4.1	2,568	-0.16%
2021/08/13	0	0.00	0.5	195.00	195.00	-0.5	2,607	-0.02%
2021/08/12	11	191.64	8	192.13	193.00	3	2,629	0.11%
2021/08/11	3.1	188.92	6.4	187.09	186.00	-3.3	2,648	-0.12%
2021/08/10	1.1	186.57	2.2	187.37	188.00	-1.2	2,732	-0.04%
2021/08/09	7.1	194.04	4.5	192.80	191.00	2.7	2,839	0.09%
2021/08/06	2	201.75	3.1	201.68	201.00	-1.1	2,891	-0.04%
2021/08/05	2	201.75	2	204.25	200.00	0	2,990	0.00%
2021/08/04	3.1	197.66	3	196.19	196.00	0.1	3,147	0.00%
2021/08/02	0	0.00	1	194.00	195.00	-1	3,261	-0.03%
2021/07/30	4	191.63	3	195.17	193.00	1	3,320	0.03%
2021/07/29	6	188.67	10	190.70	193.00	-4	3,319	-0.12%
2021/07/28	5.2	180.06	3	181.67	179.50	2.2	3,294	0.07%
2021/07/27	9.1	187.87	7.6	189.56	185.00	1.6	3,317	0.05%
2021/07/26	2	193.50	1	192.50	192.50	1	3,381	0.03%
2021/07/23	0	0.00	2	196.25	196.00	-2	3,441	-0.06%
2021/07/22	8	196.69	13	199.31	195.50	-5	3,532	-0.14%
2021/07/21	4	198.38	3.6	199.01	197.00	0.4	3,559	0.01%
2021/07/20	12	205.21	11	208.45	201.50	1	3,588	0.03%
2021/07/19	12.1	203.50	2	203.25	203.00	10.1	3,582	0.28%
2021/07/15	0	208.00	1.3	209.08	206.50	-1.3	3,641	-0.03%
2021/07/14	2	200.25	1.3	202.13	203.50	0.7	3,670	0.02%
2021/07/13	8	206.56	3	207.33	203.50	5	3,681	0.14%
2021/07/12	9	206.94	4	207.13	209.00	5	3,690	0.14%
2021/07/09	4	210.00	2	209.25	207.50	2	3,683	0.05%
2021/07/08	0.1	211.05	3	211.50	209.00	-2.9	3,712	-0.08%
2021/07/07	4	210.88	19.8	210.62	209.50	-15.8	3,724	-0.43%
2021/07/06	7.5	214.27	5	213.60	211.00	2.5	3,739	0.07%
2021/07/05	22	225.75	4.4	221.53	219.00	17.6	3,756	0.47%
2021/07/02	3	224.50	3	226.83	225.00	0	3,753	0.00%
2021/07/01	11.1	231.30	11	231.50	227.50	0.1	3,753	0.00%
2021/06/30	0.7	225.03	8.4	227.04	232.00	-7.7	3,737	-0.21%
2021/06/29	8.2	223.27	3	222.66	219.00	5.2	3,729	0.14%
2021/06/28	1	220.00	2.2	219.95	221.00	-1.2	3,759	-0.03%
2021/06/25	4	212.13	3	212.17	211.00	1	3,815	0.03%
2021/06/24	4	210.75	7.2	211.35	210.50	-3.2	3,996	-0.08%
2021/06/23	4.2	207.17	9.5	208.06	207.50	-5.3	3,996	-0.13%
2021/06/22	6.2	209.98	10	209.50	207.00	-3.8	4,001	-0.10%
2021/06/21	6	216.33	3	212.33	212.00	3	4,031	0.07%
2021/06/18	5.2	220.27	3.5	223.56	221.00	1.7	4,037	0.04%
2021/06/17	4	219.50	6	218.00	218.00	-2	4,021	-0.05%
2021/06/16	13.3	221.78	3	219.33	219.50	10.3	4,050	0.25%
2021/06/15	9	219.72	6	221.33	221.50	3	4,063	0.07%
2021/06/11	34	230.06	21.1	228.15	222.50	12.9	4,046	0.32%
2021/06/10	6	226.00	16.1	221.04	232.50	-10.1	3,944	-0.26%
2021/06/09	10	214.30	15.3	214.00	211.50	-5.3	3,939	-0.13%
2021/06/08	3.2	203.73	0	0.00	203.00	3.2	3,827	0.08%
2021/06/07	5	204.80	0	0.00	203.00	5	3,828	0.13%
2021/06/04	8.1	209.46	14.1	209.14	206.00	-6	3,813	-0.16%
2021/06/03	1	205.00	1.1	204.05	204.50	-0.1	3,764	0.00%
2021/06/02	6	205.00	1.1	207.57	205.00	5	3,770	0.13%
2021/06/01	8	205.44	7.1	205.94	206.50	0.9	3,770	0.02%
2021/05/31	3	203.33	13	205.38	204.50	-10	3,762	-0.27%
2021/05/28	10.1	205.80	2	206.50	207.00	8.1	3,764	0.21%
2021/05/27	14.1	213.12	10.3	209.20	207.00	3.7	3,787	0.10%
2021/05/26	8.6	210.52	6.2	209.60	213.00	2.4	3,736	0.06%
2021/05/25	9.2	204.97	12	202.92	202.50	-2.8	4,135	-0.07%
2021/05/24	8	205.50	4	207.62	204.00	4	4,305	0.09%
2021/05/21	6	201.83	11.1	203.21	205.50	-5.1	4,611	-0.11%
2021/05/20	7.2	199.56	3.9	200.81	199.00	3.3	4,576	0.07%
2021/05/19	8.6	203.66	8	204.19	201.50	0.6	4,638	0.01%
2021/05/18	8	197.38	8.3	199.39	208.00	-0.3	4,650	-0.01%
2021/05/17	15.1	203.44	22.3	202.57	196.00	-7.2	4,676	-0.15%
2021/05/14	9	219.11	9.4	221.30	216.50	-0.4	4,659	-0.01%
2021/05/13	19	227.34	18	224.25	218.00	1	4,622	0.02%
2021/05/12	36.1	230.65	34.7	233.21	221.50	1.5	4,591	0.03%
2021/05/11	7	230.86	6	234.25	225.50	1	4,442	0.02%
2021/05/10	15	231.97	10	236.70	229.50	5	4,431	0.11%
2021/05/07	2	225.50	12.5	229.65	235.00	-10.5	4,396	-0.24%
2021/05/06	6.4	216.19	6.1	215.14	214.00	0.4	4,359	0.01%
2021/05/05	3.1	221.29	3.1	221.74	219.00	0	4,368	0.00%
2021/05/04	13.2	226.55	15.6	221.73	220.00	-2.4	4,385	-0.05%
2021/05/03	21.3	241.53	17.7	242.77	232.50	3.6	4,357	0.08%
2021/04/29	9.1	233.43	12	232.42	236.00	-2.9	4,298	-0.07%
2021/04/28	11.4	230.94	10.3	237.47	225.50	1	4,273	0.02%
2021/04/27	6.8	221.28	4.8	229.61	235.00	2.1	4,205	0.05%
2021/04/26	20.2	214.90	16.5	213.76	214.00	3.7	4,207	0.09%
2021/04/23	11.4	222.23	7	223.26	218.50	4.3	4,268	0.10%
2021/04/22	11.4	232.87	10	232.93	227.00	1.4	4,327	0.03%
2021/04/21	6.4	237.06	6.5	237.87	235.50	-0.1	4,405	0.00%
2021/04/20	9.2	233.29	8	235.11	234.50	1.1	4,460	0.02%
2021/04/19	6.4	236.57	7.2	239.46	234.50	-0.8	4,516	-0.02%
2021/04/16	1.1	241.05	2.1	240.78	241.50	-0.9	4,537	-0.02%
2021/04/15	9.2	242.45	1	241.00	241.00	8.2	4,547	0.18%
2021/04/14	7.9	246.11	7.4	245.32	242.00	0.5	4,573	0.01%
2021/04/13	6.1	255.22	6.7	255.41	250.00	-0.7	4,562	-0.01%
2021/04/12	4.1	255.62	5.3	256.51	254.00	-1.3	4,570	-0.03%
2021/04/09	11.1	253.56	15.9	255.32	253.00	-4.8	4,603	-0.10%
2021/04/08	9.3	253.68	5.5	253.61	252.00	3.8	4,658	0.08%
2021/04/07	8.4	258.79	10	260.60	258.00	-1.7	4,685	-0.04%
2021/04/06	8.5	259.61	9	259.33	259.00	-0.5	4,743	-0.01%
2021/04/01	19.2	270.14	20.6	270.34	267.00	-1.4	4,772	-0.03%
2021/03/31	27.3	270.98	15.5	268.97	264.50	11.8	4,761	0.25%
2021/03/30	20.2	275.35	15.3	276.85	273.00	4.9	4,714	0.10%
2021/03/29	25.5	271.50	30.7	273.13	277.00	-5.2	4,642	-0.11%
2021/03/26	1	252.50	2.4	255.08	252.50	-1.4	4,518	-0.03%
2021/03/25	6	253.33	4.4	254.65	250.00	1.6	4,553	0.04%
2021/03/24	8	255.88	13.9	258.30	253.50	-5.9	4,589	-0.13%
2021/03/23	9	251.06	4.2	256.14	250.00	4.8	4,732	0.10%
2021/03/22	4	245.88	7.6	248.26	246.50	-3.6	4,817	-0.07%
2021/03/19	16.6	253.52	6.1	252.88	251.50	10.5	4,854	0.22%
2021/03/18	10	260.75	12	261.29	258.00	-2	4,961	-0.04%
2021/03/17	6	259.59	7	259.43	258.00	-1	5,052	-0.02%
2021/03/16	10.1	265.01	8	264.69	261.50	2.1	5,156	0.04%
2021/03/15	25	270.70	22.1	274.48	262.00	2.9	5,168	0.06%
2021/03/12	2	262.01	1	261.00	261.00	1	5,193	0.02%
2021/03/11	8	262.38	1.3	261.12	263.00	6.7	5,235	0.13%
2021/03/10	2.1	249.86	1.3	253.93	252.00	0.8	5,273	0.02%
2021/03/09	2.1	250.31	2.3	251.56	252.00	-0.2	5,325	0.00%
2021/03/08	1.1	253.66	5.7	259.94	250.00	-4.5	5,368	-0.08%
2021/03/05	8.3	266.66	4.2	258.36	265.00	4.1	5,415	0.07%
2021/03/04	4.1	253.74	0.1	258.82	251.00	4	5,745	0.07%
2021/03/03	1	252.00	4	256.25	255.50	-3	5,817	-0.05%
2021/03/02	10.3	253.72	3.1	249.16	245.00	7.2	5,826	0.12%
2021/02/26	5.2	268.37	2.3	264.13	260.50	2.9	5,814	0.05%
2021/02/25	83.7	297.76	73.7	294.65	270.00	10	5,776	0.17%
2021/02/24	19.3	269.89	33.2	272.14	288.00	-13.8	5,346	-0.26%
2021/02/23	46.2	268.97	43.4	267.29	262.00	2.8	5,197	0.05%
2021/02/22	1	254.00	0.1	254.00	254.00	0.9	4,954	0.02%
2021/02/19	7	222.64	10	221.77	231.00	-3	5,022	-0.06%
2021/02/18	13	210.61	17.2	210.81	210.00	-4.2	5,008	-0.08%
2021/02/17	29.3	214.80	20.1	216.11	208.00	9.2	5,015	0.18%
2021/02/05	16.2	212.56	22	208.76	220.00	-5.8	4,968	-0.12%
2021/02/04	10	198.50	12	200.08	200.00	-2	4,978	-0.04%
2021/02/03	11	201.36	10	200.30	198.50	1	5,008	0.02%
2021/02/02	20.2	188.39	25	187.47	198.00	-4.8	5,037	-0.10%
2021/02/01	21.1	185.22	25.8	185.41	184.50	-4.7	5,057	-0.09%
2021/01/29	3	192.32	9	186.44	184.50	-6	5,043	-0.12%
2021/01/28	15	193.93	15	192.30	192.50	0	5,091	0.00%
2021/01/27	14.1	195.00	12	196.33	195.00	2.1	5,163	0.04%
2021/01/26	18.5	200.29	22.6	196.57	195.00	-4.1	5,186	-0.08%
2021/01/25	4	205.75	3.1	208.69	203.00	1	5,185	0.02%
2021/01/22	6	209.83	11.1	211.09	207.00	-5.1	5,215	-0.10%
2021/01/21	7	211.20	4.1	211.52	213.50	2.9	5,289	0.06%
2021/01/20	2.2	208.31	5.2	207.46	207.00	-3	5,496	-0.06%
2021/01/19	4	206.12	6.1	207.66	206.00	-2.1	5,514	-0.04%
2021/01/18	18.1	210.36	14.1	210.50	210.00	4	5,560	0.07%
2021/01/15	19.2	197.72	21.6	197.26	199.00	-2.5	5,503	-0.04%
2021/01/14	14.4	193.92	13.7	197.16	189.00	0.7	5,417	0.01%
2021/01/13	23.3	206.61	21.6	206.42	202.00	1.7	5,323	0.03%
2021/01/12	11	212.82	21.2	216.44	213.50	-10.2	5,269	-0.19%
2021/01/11	15.1	216.08	4.8	215.36	212.50	10.3	5,204	0.20%
2021/01/08	4.7	223.63	4	224.00	222.50	0.7	5,218	0.01%
2021/01/07	6.3	226.04	6.4	227.80	225.00	-0.1	5,228	0.00%
2021/01/06	9.2	228.20	6.1	226.76	225.50	3	5,209	0.06%
2021/01/05	2.7	230.54	7.3	230.57	230.50	-4.6	5,220	-0.09%
2021/01/04	12.2	233.24	14.1	236.37	229.00	-1.9	5,227	-0.04%
2020/12/31	39.3	251.71	29.5	248.77	241.00	9.7	5,212	0.19%
2020/12/30	5.2	244.77	5.3	244.81	246.50	-0.2	5,118	0.00%
2020/12/29	22.3	248.96	20.4	249.05	242.00	1.9	5,073	0.04%
2020/12/28	19.3	241.88	20.2	243.37	244.50	-0.9	5,001	-0.02%
2020/12/25	15.1	230.92	15.8	231.21	231.00	-0.7	4,950	-0.01%
2020/12/24	14.5	228.76	14.2	229.26	226.00	0.3	4,948	0.01%
2020/12/23	11.4	238.03	10	235.10	233.00	1.4	4,959	0.03%
2020/12/22	15.2	234.67	11.7	235.04	237.00	3.5	4,986	0.07%
2020/12/21	9.3	236.73	10.3	237.50	233.50	-1	4,990	-0.02%
2020/12/18	5.9	243.86	5.5	245.45	238.50	0.4	4,982	0.01%
2020/12/17	59.2	250.34	50.2	248.34	240.50	9	5,021	0.18%
2020/12/16	17.5	237.75	23.5	235.49	248.50	-6	4,909	-0.12%
2020/12/15	15.3	229.60	17.1	229.61	226.00	-1.9	5,047	-0.04%
2020/12/14	37.6	246.02	35.1	246.39	238.50	2.5	5,032	0.05%
2020/12/11	29.2	227.22	31	225.35	237.50	-1.8	4,937	-0.04%
2020/12/10	15.6	224.51	24	222.07	216.00	-8.4	4,882	-0.17%
2020/12/09	11.2	236.47	10.2	235.81	234.50	1	4,796	0.02%
2020/12/08	21.8	244.42	36.7	243.97	236.00	-14.9	4,776	-0.31%
2020/12/07	16	259.44	10.8	259.73	255.50	5.1	4,665	0.11%
2020/12/04	5.5	263.91	11.3	262.50	266.00	-5.8	4,665	-0.12%
2020/12/03	9.4	262.40	3.2	264.89	260.00	6.2	4,726	0.13%
2020/12/02	7.2	271.76	5.7	269.81	267.50	1.5	4,730	0.03%
2020/12/01	11.5	278.21	6	279.78	274.00	5.4	4,747	0.11%
2020/11/30	12.6	294.87	12.9	294.33	286.00	-0.3	4,774	-0.01%
2020/11/27	7.5	290.33	5.9	289.03	292.00	1.6	4,452	0.04%
2020/11/26	1.3	277.43	4.3	278.09	282.00	-3	4,425	-0.07%
2020/11/25	7.1	277.96	7.6	278.37	276.00	-0.5	4,446	-0.01%
2020/11/24	1.1	274.64	0.2	278.00	274.50	1	4,451	0.02%
2020/11/23	2.1	277.00	5	278.50	277.50	-2.9	4,506	-0.06%
2020/11/20	12.1	276.00	23.5	276.13	274.00	-11.4	4,575	-0.25%
2020/11/19	18	288.05	10.1	283.75	280.50	7.9	4,582	0.17%
2020/11/18	14.2	284.99	11.4	282.98	287.00	2.8	4,550	0.06%
2020/11/17	13.5	273.54	16.3	272.03	277.00	-2.8	4,617	-0.06%
2020/11/16	11.6	263.49	9.7	264.02	265.00	1.9	4,598	0.04%
2020/11/13	10.1	263.52	9.3	267.85	268.50	0.8	4,623	0.02%
2020/11/12	20.4	267.30	19.9	267.47	264.50	0.5	4,625	0.01%
2020/11/11	8	276.19	16.3	278.37	279.00	-8.3	4,559	-0.18%
2020/11/10	24.6	276.78	20.1	274.57	272.00	4.5	4,573	0.10%
2020/11/09	6.2	293.03	6.6	289.29	285.00	-0.4	4,571	-0.01%
2020/11/06	4.3	295.91	4.1	296.76	296.00	0.2	4,622	0.00%
2020/11/05	17.7	294.41	10.6	294.46	292.00	7.1	4,673	0.15%
2020/11/04	22.2	282.24	33.8	280.61	290.00	-11.6	4,689	-0.25%
2020/11/03	7.9	285.05	7	283.43	280.50	0.9	4,660	0.02%
2020/11/02	2.2	290.17	5	292.72	288.00	-2.8	4,729	-0.06%
2020/10/30	14.6	293.40	4	290.88	293.00	10.6	4,734	0.22%
2020/10/29	13.4	296.33	16.7	295.75	298.00	-3.3	4,709	-0.07%
2020/10/28	61.5	319.62	29.6	322.89	297.00	31.9	4,687	0.68%
2020/10/27	7.1	319.33	10.2	321.12	324.50	-3	4,428	-0.07%
2020/10/26	11.6	332.50	5.5	326.00	320.00	6.1	4,371	0.14%
2020/10/23	7.1	345.63	11	348.36	343.00	-4	4,393	-0.09%
2020/10/22	3.2	344.34	4.5	343.83	343.00	-1.3	4,372	-0.03%
2020/10/21	2.1	352.15	3	350.33	347.50	-1	4,380	-0.02%
2020/10/20	1.3	350.70	6	349.92	351.00	-4.8	4,380	-0.11%
2020/10/19	3.2	348.16	0.1	345.50	345.00	3.1	4,444	0.07%
2020/10/16	5.2	345.54	11.1	347.94	344.00	-5.9	4,431	-0.13%
2020/10/15	5.3	338.24	4	338.00	338.00	1.3	4,524	0.03%
2020/10/14	4.1	351.13	2	353.50	345.50	2.1	4,524	0.05%
2020/10/13	0	0.00	12.1	348.93	350.50	-12.1	4,548	-0.26%
2020/10/12	9	353.50	10.1	352.33	349.00	-1.1	4,651	-0.02%
2020/10/08	15	349.33	2.2	350.91	349.50	12.8	4,628	0.28%
2020/10/07	2.2	340.40	10	339.50	338.50	-7.9	4,573	-0.17%
2020/10/06	1.1	343.41	3	345.33	342.00	-1.9	4,568	-0.04%
2020/10/05	0	0.00	0.1	344.00	344.00	-0.1	4,614	0.00%
2020/09/30	1	342.00	7	339.14	342.00	-6	4,623	-0.13%
2020/09/29	9.3	335.55	7.1	337.10	331.00	2.2	4,614	0.05%
2020/09/28	4.1	349.72	2	352.00	343.50	2.1	4,689	0.04%
2020/09/25	12	348.88	8	352.19	357.00	4	4,718	0.08%
2020/09/24	10.3	341.59	5.1	352.84	345.50	5.2	4,785	0.11%
2020/09/23	4	341.13	7	339.21	336.00	-3	4,796	-0.06%
2020/09/22	20	344.11	9.3	346.56	333.00	10.7	4,843	0.22%
2020/09/21	20.1	367.90	12	365.58	359.50	8.1	4,758	0.17%
2020/09/18	16	353.44	12.5	353.83	367.00	3.5	4,698	0.07%
2020/09/17	2.1	330.69	2.7	333.75	334.50	-0.6	4,477	-0.01%
2020/09/16	3.1	328.05	8	329.44	324.50	-4.9	4,464	-0.11%
2020/09/15	8.2	321.87	8	326.88	328.50	0.2	4,437	0.00%
2020/09/14	3	312.50	9.5	311.03	312.50	-6.5	4,488	-0.14%
2020/09/11	2	301.50	3.5	306.14	306.00	-1.5	4,440	-0.03%
2020/09/10	8	302.94	20	305.35	301.50	-12	4,397	-0.27%
2020/09/09	4	300.75	10	307.45	302.00	-6	4,361	-0.14%
2020/09/08	19	275.34	43.5	281.70	309.50	-24.5	4,352	-0.56%
2020/09/07	5.1	289.16	19.1	288.04	283.50	-14.1	4,376	-0.32%
2020/09/04	7	293.86	6	297.08	300.00	1	4,377	0.02%
2020/09/03	24.1	312.85	8.8	310.44	306.00	15.3	4,422	0.35%
2020/09/02	9.1	331.81	7.2	334.31	329.50	1.9	4,374	0.04%
2020/09/01	8.1	332.84	5	329.00	330.00	3.1	4,360	0.07%
2020/08/31	5.8	333.43	13.5	331.77	339.50	-7.7	4,326	-0.18%
2020/08/28	5	320.80	5.1	325.73	322.00	-0.1	4,298	0.00%
2020/08/27	8.1	325.17	7.2	325.29	320.50	0.9	4,276	0.02%
2020/08/26	5.2	327.40	13.2	322.92	330.00	-7.9	4,227	-0.19%
2020/08/25	5.2	296.85	14.3	296.11	303.00	-9.1	4,205	-0.22%
2020/08/24	12.4	298.71	5.8	299.66	299.00	6.6	4,188	0.16%
2020/08/21	21.2	292.31	41.1	293.34	293.50	-19.9	4,166	-0.48%
2020/08/20	17.2	331.69	1	318.50	303.00	16.2	4,068	0.40%
2020/08/19	10.4	323.15	12.4	328.01	336.50	-2	4,045	-0.05%
2020/08/18	10.2	301.43	6.5	300.85	306.50	3.7	4,028	0.09%
2020/08/17	8.1	278.45	10.1	279.80	280.00	-2	3,992	-0.05%
2020/08/14	7.1	276.34	12.1	276.82	275.00	-5	4,238	-0.12%
2020/08/13	20	271.95	12	272.92	269.50	8	4,159	0.19%
2020/08/12	21	273.34	31.1	271.96	278.50	-10.1	4,053	-0.25%
2020/08/11	18	251.14	8.3	251.08	253.50	9.8	3,946	0.25%
2020/08/10	8.1	239.65	7.1	240.65	246.50	1	3,898	0.03%
2020/08/07	3.2	224.22	4.4	227.52	224.50	-1.2	3,870	-0.03%
2020/08/06	21.3	231.70	38.3	226.34	221.00	-17	3,827	-0.44%
2020/08/05	16.1	230.02	11.2	225.67	226.50	5	3,743	0.13%
2020/08/04	13.1	212.27	2.3	213.43	213.50	10.8	3,744	0.29%
2020/08/03	51	199.72	16	203.50	203.50	35	3,756	0.93%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	10.1	158.77	43.5	154.56	153.50	-33.4	3,833	-0.87%
2020/07/28	3.5	170.50	1	170.50	170.50	2.5	3,750	0.07%
2020/07/27	6.6	192.05	0	0.00	189.00	6.6	3,731	0.18%
2020/07/24	5.2	212.86	9	210.50	210.00	-3.8	3,743	-0.10%
2020/07/23	16	226.22	8	202.06	224.50	8	3,790	0.21%
2020/07/22	0	0.00	7.1	203.93	213.50	-7.1	3,843	-0.18%
2020/07/21	11.6	199.80	49	195.30	194.50	-37.4	3,912	-0.96%
2020/07/20	3.4	216.00	12.5	216.00	216.00	-9.1	3,895	-0.23%
2020/07/17	4	240.12	2	240.00	240.00	2	4,122	0.05%
2020/07/16	25.2	276.18	18	281.11	266.50	7.2	4,085	0.18%
2020/07/15	0	296.00	1	296.00	296.00	-1	3,937	-0.02%
2020/07/14	0.3	328.50	1	328.50	328.50	-0.7	3,918	-0.02%
2020/07/13	5.2	364.50	3	364.50	364.50	2.2	3,934	0.06%
2020/07/10	25.3	407.06	1.5	405.00	405.00	23.8	3,946	0.60%
2020/07/09	11.4	468.72	0	0.00	450.00	11.4	3,890	0.29%
2020/07/08	9	419.00	3	404.83	433.50	6	3,868	0.16%
2020/07/07	15.5	386.50	7	394.21	394.50	8.5	3,871	0.22%
2020/07/06	12	347.83	3	345.83	359.00	9	3,749	0.24%
2020/07/03	17	315.47	12	317.58	326.50	5	3,679	0.14%
2020/07/02	11.4	291.34	5	285.70	297.00	6.4	3,538	0.18%
2020/07/01	8.4	264.08	6	266.08	270.00	2.4	3,447	0.07%
2020/06/30	3.3	248.15	5	242.10	249.00	-1.8	3,353	-0.05%
2020/06/29	3	242.00	1	243.00	241.50	2	3,333	0.06%
2020/06/24	7.6	228.53	4.2	230.72	228.00	3.4	3,300	0.10%
2020/06/23	11	235.32	3	257.64	240.00	8	3,276	0.24%
2020/06/22	6.2	265.45	6	263.75	260.00	0.2	3,249	0.01%
2020/06/19	63.5	245.36	10	236.60	251.00	53.5	3,215	1.66%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	4.5	172.50	0.7	172.50	172.50	3.8	3,126	0.12%
2020/06/11	23	222.50	8	210.81	191.50	15	3,080	0.49%
2020/06/10	7	205.36	6	210.59	212.50	1	2,963	0.03%
2020/06/09	12.1	189.52	15	187.53	193.50	-2.9	2,913	-0.10%
2020/06/08	2.3	173.38	1	172.00	176.00	1.3	2,801	0.05%
2020/06/05	20.7	158.04	1	154.50	160.00	19.7	2,761	0.71%
2020/06/04	7	152.36	5	152.39	150.50	2	2,754	0.07%
2020/06/03	3.7	151.91	4	150.38	152.50	-0.3	2,737	-0.01%
2020/06/02	0	0.00	8	142.88	144.00	-8	2,706	-0.30%
2020/06/01	5	136.20	1	138.50	138.50	4	2,681	0.15%
2020/05/29	8	141.75	4	143.50	139.50	4	2,654	0.15%
2020/05/28	1	132.00	1	134.00	134.00	0	2,596	0.00%
2020/05/27	5	122.90	3	122.00	126.00	2	2,615	0.08%
2020/05/26	7	127.29	4	130.63	123.50	3	2,638	0.11%
2020/05/25	7	130.57	12	130.54	132.50	-5	2,589	-0.19%
2020/05/22	16	118.25	3	125.50	125.00	13	2,545	0.51%
2020/05/21	8	115.44	4	114.50	114.50	4	2,478	0.16%
2020/05/20	48	125.27	13	124.96	127.00	35	2,458	1.42%
2020/05/18	1	105.00	0	105.00	105.00	1	2,158	0.04%
2020/05/14	5	87.10	2	87.10	87.10	3	2,131	0.14%
2020/05/13	8	76.92	3	75.23	79.20	5	2,079	0.24%
2020/05/12	2	71.80	1	73.00	72.00	1	2,016	0.05%
2020/05/11	1	70.30	2	73.25	73.00	-1	1,979	-0.05%
2020/05/08	6	76.05	3	77.40	75.20	3	1,939	0.15%
2020/05/07	3.1	71.86	0	0.00	74.00	3.1	1,891	0.16%
2020/05/06	3	71.47	7	71.23	68.00	-4	1,838	-0.22%
2020/05/05	6	67.70	1	67.70	67.70	5	1,795	0.28%
2020/05/04	3	59.90	0	0.00	61.60	3	1,715	0.17%
2020/04/30	0	0.00	4	54.13	56.00	-4	1,682	-0.24%
2020/04/29	3	52.10	7	52.99	52.80	-4	1,644	-0.24%
2020/04/28	11	50.89	0	0.00	51.60	11	1,625	0.68%
2020/04/27	3	56.03	12	55.66	55.80	-9	1,583	-0.57%
2020/04/24	12	55.13	1	53.70	55.10	11	1,505	0.73%
2020/04/23	1	51.70	17	51.43	51.70	-16	1,350	-1.18%
2020/04/22	9	46.94	54	47.29	47.00	-45	1,252	-3.59%
2020/04/21	7	46.10	20	46.10	46.10	-13	1,106	-1.17%
2020/04/20	4	41.95	0	0.00	41.95	4	829	0.48%
2020/04/14	11	32.39	0	0.00	31.55	11	795	1.38%
2020/04/13	6	31.20	0	0.00	31.30	6	778	0.77%
2020/04/10	6	29.85	0	0.00	29.95	6	758	0.79%
2020/04/09	3	30.00	0	0.00	30.10	3	766	0.39%
2020/04/08	3	30.20	0	0.00	29.85	3	758	0.40%
2020/04/06	0	0.00	4	24.90	27.00	-4	755	-0.53%
2020/03/31	1	24.95	0	0.00	24.85	1	789	0.13%
2020/03/30	1	24.50	0	0.00	24.80	1	792	0.13%
2020/03/27	0	0.00	2	25.00	24.90	-2	791	-0.25%
2020/03/26	4	24.90	0	0.00	25.05	4	790	0.51%
2020/03/25	2	24.90	0	0.00	25.00	2	784	0.26%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	5	23.50	0	0.00	23.80	5	745	0.67%
2020/03/13	6	25.78	3	25.77	26.50	3	718	0.42%
2020/03/09	0	0.00	5	30.90	30.75	-5	712	-0.70%
2020/03/06	0	0.00	1	31.05	31.20	-1	695	-0.14%
2020/03/05	0	0.00	1	30.60	30.55	-1	689	-0.15%
2020/03/04	0	0.00	1	30.30	30.50	-1	690	-0.14%
2020/02/27	0	0.00	2	31.05	31.30	-2	662	-0.30%
2020/02/26	15	33.10	34	33.07	33.10	-19	607	-3.13%
2020/02/25	0	29.90	0	0.00	30.10	0	550	0.00%
2020/02/20	0	30.30	1	30.10	30.55	-1	588	-0.17%
2020/02/11	0	28.40	0	0.00	28.55	0	553	0.00%
2020/02/05	0	0.00	1	27.00	27.80	-1	544	-0.18%
2020/01/20	0	0.00	16	29.13	29.15	-16	539	-2.97%
2020/01/17	0	0.00	1	29.35	29.25	-1	534	-0.19%
2020/01/13	0	29.20	10	29.65	29.40	-10	521	-1.92%
2020/01/08	4	29.25	4	29.35	29.40	0	520	0.00%
2020/01/07	1	30.00	0	0.00	30.00	1	516	0.19%
2020/01/03	0	0.00	1	30.35	30.50	-1	500	-0.20%
2020/01/02	0	0.00	1	29.70	29.75	-1	482	-0.21%
2019/12/31	0	0.00	5	29.35	29.40	-5	478	-1.04%
2019/12/30	4	30.81	0	0.00	29.80	4	481	0.83%
2019/12/27	4	31.71	0	0.00	31.70	4	453	0.88%
2019/12/25	1	29.80	0	0.00	30.00	1	406	0.25%
2019/12/23	2	29.60	0	0.00	29.40	2	402	0.50%
2019/12/20	0	0.00	5	29.40	29.35	-5	398	-1.25%
2019/12/19	5	29.23	0	0.00	29.25	5	397	1.26%
2019/12/17	0	28.90	0	0.00	29.15	0	394	0.00%
2019/12/16	0	29.00	0	0.00	29.25	0	396	0.00%
2019/12/13	3	28.65	0	0.00	28.50	3	386	0.78%
2019/12/09	0	0.00	1	29.40	29.40	-1	385	-0.26%
2019/12/06	30	30.59	0	0.00	29.75	30	387	7.73%
2019/12/05	25	30.74	1	30.45	30.80	24	375	6.39%
2019/12/04	10	29.45	0	0.00	29.50	10	350	2.85%
2019/12/03	1	28.45	0	0.00	28.50	1	346	0.29%
2019/11/29	0	0.00	1	29.05	29.05	-1	359	-0.28%
2019/11/26	2	29.23	3	29.23	28.85	-1	362	-0.28%
2019/11/25	2	30.00	1	29.60	29.45	1	358	0.28%
2019/11/22	1	29.75	0	0.00	29.80	1	354	0.28%
2019/11/21	2	29.35	0	0.00	29.50	2	345	0.58%
2019/11/01	0	0.00	2	26.95	27.05	-2	341	-0.59%
2019/10/30	0	0.00	3	27.10	27.25	-3	342	-0.88%
2019/10/28	5.1	26.77	0	0.00	26.70	5.1	341	1.49%
2019/10/17	0	27.65	0	0.00	27.90	0	343	0.00%
2019/10/09	16	27.86	0	0.00	27.80	16	359	4.45%
2019/10/08	5	28.10	0	0.00	27.70	5	358	1.40%
2019/10/07	10	28.03	0	0.00	27.90	10	355	2.82%
2019/10/04	0	0.00	2	27.90	27.90	-2	354	-0.56%
2019/10/02	0	0.00	1	28.30	28.60	-1	343	-0.29%
2019/09/06	0	0.00	2	29.50	29.70	-2	334	-0.60%
2019/09/05	0.4	29.70	0	0.00	29.90	0.4	331	0.12%
2019/08/26	1	29.80	0	0.00	29.65	1	294	0.34%
2019/08/20	2	31.15	0	0.00	30.90	2	271	0.74%
2019/08/06	1	28.75	0	0.00	28.75	1	229	0.44%
2019/07/22	0	0.00	1	29.55	29.65	-1	212	-0.47%
2019/06/20	0	0.00	1	28.75	28.65	-1	224	-0.45%
2019/06/19	2	28.43	0	0.00	28.30	2	224	0.89%
2019/06/17	1	28.85	2	29.05	28.85	-1	229	-0.44%
2019/06/14	4	28.34	0	0.00	28.65	4	230	1.74%
2019/06/13	1	27.05	0	0.00	27.05	1	231	0.43%
2019/06/10	0	27.25	0	0.00	27.35	0	275	0.00%
2019/05/14	0.1	27.00	0	0.00	27.15	0.1	554	0.01%
2019/05/13	5	27.00	0	0.00	27.00	5	553	0.90%
2019/05/08	2	28.45	0	0.00	28.45	2	555	0.36%
2019/04/29	10	28.90	1	29.00	28.80	9	563	1.60%
2019/04/24	1	29.80	0	0.00	29.75	1	559	0.18%
2019/04/18	0	0.00	0	29.40	29.55	0	564	0.00%
2019/04/12	0	0.00	1	30.20	30.00	-1	578	-0.17%
2019/04/11	10	30.00	0	0.00	30.05	10	575	1.74%
2019/03/21	0	0.00	3	29.90	29.70	-3	556	-0.54%
2019/03/20	0	29.30	1	29.40	29.25	-1	553	-0.18%
2019/03/19	0	0.00	3	29.50	29.35	-3	552	-0.54%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/13	1	31.40	0	0.00	31.10	1	511	0.20%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	3	32.35	2	32.00	32.00	1	507	0.20%
2019/03/08	2	33.18	11	33.40	33.10	-9	504	-1.78%
2019/03/06	0	31.80	1	32.00	32.00	-1	463	-0.22%
2019/03/05	7	32.24	0	0.00	31.80	7	463	1.51%
2019/03/04	0	0.00	8	32.51	32.05	-8	462	-1.73%
2019/02/27	4	31.52	0	0.00	31.55	4	455	0.88%
2019/02/26	9	31.28	7	30.88	31.10	2	460	0.43%
2019/02/25	0	30.75	1	32.15	30.95	-1	461	-0.22%
2019/02/22	7	32.04	5	31.49	31.50	2	454	0.44%
2019/02/21	2	32.15	13	32.65	32.25	-11	447	-2.46%
2019/02/20	10	32.20	0	0.00	32.00	10	431	2.32%
2019/02/19	13	31.95	4	31.95	31.60	9	421	2.14%
2019/02/18	4	32.70	2	32.70	32.70	2	387	0.52%
2019/01/29	0	27.50	0	0.00	27.70	0	315	0.00%
2019/01/21	0	0.00	1	27.25	27.10	-1	317	-0.32%
2019/01/18	1	27.30	0	0.00	26.90	1	321	0.31%
2019/01/14	0	26.85	0	0.00	26.85	0	365	0.00%
2018/11/30	0	0.00	1	29.35	28.55	-1	780	-0.13%
2018/11/23	0	0.00	0.1	27.60	27.70	-0.1	756	-0.01%
2018/11/20	0	0.00	1	26.90	26.95	-1	744	-0.13%
2018/11/14	0.1	27.00	0	0.00	27.10	0.1	745	0.01%
2018/11/09	1	28.10	0	0.00	27.65	1	747	0.13%
2018/11/05	0	26.95	0	0.00	26.95	0	734	0.00%
2018/10/30	0	26.50	4	26.55	26.55	-4	739	-0.54%
2018/10/23	0	0.00	10	29.35	29.20	-10	717	-1.39%
2018/10/19	1	28.40	0	0.00	29.15	1	694	0.14%
2018/10/17	0	0.00	3	27.33	28.25	-3	671	-0.45%
2018/10/16	1	27.00	0	0.00	26.90	1	660	0.15%
2018/10/12	1	24.70	2	25.35	26.05	-1	655	-0.15%
2018/10/09	0	29.00	0	0.00	29.10	0	630	0.00%
2018/10/08	12	31.56	12	31.81	31.90	0	578	0.00%
2018/09/26	0	0.00	2	28.75	28.50	-2	536	-0.37%
2018/09/25	0	27.40	0	0.00	27.40	0	532	0.00%
2018/09/18	1	28.85	2	28.50	28.10	-1	544	-0.18%
2018/09/14	0	0.00	1	28.90	29.05	-1	538	-0.19%
2018/09/13	5	30.22	0	0.00	29.20	5	531	0.94%
2018/09/10	0	26.90	0	0.00	27.05	0	469	0.00%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/09/04	1	25.60	0	0.00	25.60	1	426	0.23%
2018/09/03	2	25.80	0	0.00	25.60	2	453	0.44%
2018/08/24	1	25.85	0	0.00	25.85	1	563	0.18%
2018/08/23	1	26.40	3	26.65	26.40	-2	598	-0.33%
2018/08/22	3	25.50	0	0.00	25.40	3	620	0.48%
2018/08/20	2	25.60	0	0.00	25.40	2	671	0.30%
2018/08/15	1.2	26.42	0	0.00	25.95	1.2	725	0.17%
2018/08/13	0	0.00	22	27.50	26.35	-22	758	-2.90%
2018/08/10	0	0.00	5	28.37	28.30	-5	760	-0.66%
2018/08/07	5	29.25	0	0.00	29.00	5	849	0.59%
2018/08/06	20	29.47	0	0.00	29.50	20	899	2.22%
2018/07/25	1	29.10	0	0.00	29.00	1	1,751	0.06%
2018/07/23	0	0.00	2	29.00	28.80	-2	1,802	-0.11%
2018/07/12	2	32.40	0	0.00	31.95	2	1,933	0.10%
2018/07/11	0	0.00	15	31.80	31.65	-15	1,944	-0.77%
2018/07/10	15	30.60	0	0.00	31.00	15	1,950	0.77%
2018/07/05	2	27.90	0	0.00	27.90	2	2,052	0.10%
2018/07/03	0	0.00	4	29.85	29.85	-4	2,203	-0.18%
2018/06/28	0	0.00	20	31.00	30.40	-20	2,217	-0.90%
2018/06/25	0	32.60	0	0.00	32.80	0	2,227	0.00%
2018/06/15	0	33.00	0	0.00	33.20	0	2,318	0.00%
2018/06/12	0	0.00	1	33.90	33.95	-1	2,404	-0.04%
2018/06/07	0	0.00	1	34.70	33.85	-1	2,502	-0.04%
2018/06/06	0	34.45	0	0.00	34.45	0	2,494	0.00%
2018/06/05	0	0.00	2	35.40	35.45	-2	2,487	-0.08%
2018/06/01	3	36.53	0	0.00	36.50	3	2,497	0.12%
2018/05/31	0	0.00	5	35.10	36.25	-5	2,534	-0.20%
2018/05/30	5	34.60	0	0.00	34.60	5	2,564	0.19%
2018/05/29	2	36.00	1	36.00	35.75	1	2,547	0.04%
2018/05/28	0	0.00	5	36.79	36.45	-5	2,557	-0.20%
2018/05/22	5	38.47	0	0.00	37.75	5	2,501	0.20%
2018/05/15	3	38.70	3	38.87	38.45	0	2,403	0.00%
2018/05/14	1	37.25	1	37.30	39.00	0	2,370	0.00%
2018/05/11	1	37.25	1	37.70	36.05	0	2,323	0.00%
2018/05/10	3	37.70	0	0.00	37.90	3	2,277	0.13%
2018/05/09	21	38.56	11	38.68	37.60	10	2,226	0.45%
2018/05/08	14	40.65	1	39.70	39.65	13	2,153	0.60%
2018/05/07	7	41.09	8	39.56	40.70	-1	2,087	-0.05%
2018/05/04	2	41.63	11	38.86	40.40	-9	1,959	-0.46%
2018/05/03	28	38.64	2	39.00	39.60	26	1,774	1.47%
2018/04/30	0	0.00	1	32.50	32.75	-1	1,461	-0.07%
2018/04/27	0	29.65	0	0.00	29.80	0	1,421	0.00%
2018/04/24	2	30.60	0	0.00	30.00	2	1,372	0.15%
2018/04/23	2	31.95	0	0.00	31.90	2	1,352	0.15%
2018/04/16	0	30.60	0	0.00	30.60	0	1,273	0.00%
2018/04/10	0	0.00	1	31.00	30.80	-1	1,142	-0.09%
2018/04/09	2	29.35	3	30.02	30.05	-1	1,055	-0.09%
2018/04/03	0	0.00	1	27.90	27.35	-1	982	-0.10%
2018/03/31	0	27.15	0	0.00	27.30	0	962	0.00%
2018/03/30	1	27.20	0	0.00	27.20	1	956	0.10%
2018/03/27	0	0.00	1	28.20	27.70	-1	936	-0.11%
2018/03/26	2	28.40	0	0.00	28.35	2	921	0.22%
2018/03/21	0	0.00	5	27.49	27.55	-5	844	-0.59%
2018/03/20	0	0.00	1	27.85	27.75	-1	820	-0.12%
2018/03/19	3	27.83	0	0.00	28.10	3	796	0.38%
2018/03/16	1	26.75	0	0.00	27.30	1	748	0.13%
2018/03/15	1	27.45	4	27.40	27.30	-3	717	-0.42%
2018/03/14	4	25.98	4	25.85	26.45	0	634	0.00%
2018/03/12	0	0.00	1	24.35	24.20	-1	578	-0.17%
2018/03/09	1	23.85	0	0.00	23.80	1	570	0.18%
2018/03/08	1	24.70	0	0.00	24.60	1	556	0.18%
2018/03/07	5	24.89	0	0.00	24.90	5	543	0.92%
2018/03/06	2	25.33	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/02	0	22.90	1	22.75	22.90	-1	394	-0.25%
2018/03/01	1	22.60	0	0.00	23.40	1	384	0.26%
2018/02/27	1	22.60	0	0.00	22.60	1	345	0.29%
2018/02/07	0	0.00	1	20.35	20.00	-1	347	-0.29%
2018/02/06	1	19.85	0	0.00	19.85	1	344	0.29%
2018/02/05	0	21.15	0	0.00	21.00	0	337	0.00%
2018/01/12	0	21.40	0	0.00	21.50	0	325	0.00%