高端疫苗 (6547)-玉山-城中券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
53.6
漲跌
▲1.2
漲幅
+2.29%
成交量
1,850張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/06	5.1	53.99	0	54.10	53.60	5.1	1,396	0.36%
2024/05/03	2	52.50	0	0.00	52.40	2	1,392	0.14%
2024/05/02	7	52.26	4	52.45	52.30	3	1,409	0.21%
2024/04/30	6	51.73	0	0.00	51.60	6	1,406	0.43%
2024/04/29	1	51.00	3	51.70	52.00	-2	1,408	-0.14%
2024/04/26	1.2	51.65	0	0.00	51.30	1.2	1,411	0.08%
2024/04/25	3	52.13	0	0.00	52.00	3	1,455	0.21%
2024/04/24	16.8	51.08	2	51.90	52.50	14.8	1,468	1.01%
2024/04/23	1	50.00	0	0.00	50.30	1	1,484	0.07%
2024/04/19	0	0.00	9	49.20	48.50	-9	1,544	-0.58%
2024/04/16	4	48.85	0	0.00	48.50	4	1,602	0.25%
2024/04/15	1	50.70	0	0.00	50.70	1	1,585	0.06%
2024/04/12	0	0.00	0.9	52.20	52.20	-0.9	1,571	-0.06%
2024/04/11	1	52.10	8	52.24	52.10	-7	1,584	-0.44%
2024/04/10	3	53.03	2	53.15	53.00	1	1,583	0.06%
2024/04/09	0	0.00	1	52.10	52.10	-1	1,581	-0.06%
2024/04/08	0	0.00	3	51.80	51.70	-3	1,598	-0.19%
2024/04/03	1	51.80	0	0.00	51.80	1	1,598	0.06%
2024/04/02	4	52.10	0	0.00	52.40	4	1,596	0.25%
2024/04/01	1	52.70	1	52.90	52.90	0	1,587	0.00%
2024/03/29	4	52.00	3	52.00	52.00	1	1,581	0.06%
2024/03/28	1	52.20	0	0.00	52.20	1	1,585	0.06%
2024/03/26	2	52.10	3	52.10	52.00	-1	1,596	-0.06%
2024/03/22	2	52.10	0	0.00	53.00	2	1,597	0.13%
2024/03/21	5	53.80	0	0.00	53.10	5	1,572	0.32%
2024/03/19	1.1	53.51	0	0.00	53.30	1.1	1,596	0.07%
2024/03/18	1	54.00	3	54.10	54.00	-2	1,598	-0.13%
2024/03/14	2.1	53.90	4	54.50	54.00	-1.9	1,693	-0.11%
2024/03/13	2	54.20	1	54.20	54.00	1	1,702	0.06%
2024/03/12	1	55.90	3.2	55.59	55.70	-2.2	1,718	-0.13%
2024/03/11	4.1	55.72	2	55.55	55.20	2.1	1,733	0.12%
2024/03/08	3	58.67	0	0.00	57.50	3	1,760	0.17%
2024/03/07	2.1	59.45	0	0.00	59.30	2.1	1,806	0.12%
2024/03/06	1	59.40	1	59.10	59.10	0	1,805	0.00%
2024/03/05	5.1	59.48	0	0.00	59.30	5.1	1,811	0.28%
2024/03/04	0	0.00	0.3	60.30	60.00	-0.3	1,813	-0.02%
2024/02/29	2	61.25	0	0.00	61.20	2	1,852	0.11%
2024/02/27	2	61.35	0	0.00	61.40	2	1,854	0.11%
2024/02/23	0	0.00	10	60.70	60.60	-10	1,854	-0.54%
2024/02/22	2.5	60.84	0	0.00	60.80	2.5	1,859	0.13%
2024/02/20	0	62.97	1	62.70	62.30	-1	1,862	-0.05%
2024/02/19	1	62.90	0	0.00	62.90	1	1,888	0.05%
2024/02/16	0	0.00	1	62.30	62.50	-1	1,890	-0.05%
2024/02/15	2	61.85	0	0.00	61.80	2	1,890	0.11%
2024/02/05	8	64.75	4	65.00	65.30	4	1,870	0.21%
2024/02/01	1	60.00	0	0.00	60.00	1	1,789	0.06%
2024/01/30	1	60.80	0	0.00	60.00	1	1,806	0.06%
2024/01/29	1	60.80	5	61.30	61.30	-4	1,820	-0.22%
2024/01/23	3	63.43	0	0.00	63.30	3	1,807	0.17%
2024/01/19	1.1	63.49	2.4	63.52	63.10	-1.3	1,816	-0.07%
2024/01/18	1	65.50	2	65.80	65.40	-1	1,776	-0.06%
2024/01/17	0	0.00	1	67.40	67.20	-1	1,764	-0.06%
2024/01/16	0	0.00	3	67.50	67.00	-3	1,741	-0.17%
2024/01/15	0	0.00	8	69.83	68.60	-8	1,750	-0.46%
2024/01/12	1	64.80	3	67.43	68.00	-2	1,705	-0.12%
2024/01/11	2	65.20	1	65.50	65.30	1	1,683	0.06%
2024/01/10	4	68.15	0	0.00	68.20	4	1,666	0.24%
2024/01/09	1.1	67.24	1	67.10	67.10	0.1	1,676	0.00%
2024/01/04	1	67.60	0	0.00	67.70	1	1,713	0.06%
2024/01/03	4	68.38	2	68.50	68.30	2	1,768	0.12%
2024/01/02	3	68.57	1	68.70	68.50	2	1,817	0.11%
2023/12/29	0	0.00	2	70.10	70.10	-2	1,808	-0.11%
2023/12/27	1	70.00	6	69.95	69.90	-5	1,898	-0.26%
2023/12/26	0	0.00	2.1	69.70	69.90	-2.1	1,907	-0.11%
2023/12/25	2	69.00	0	0.00	69.00	2	1,917	0.10%
2023/12/22	2	69.60	0	0.00	69.40	2	1,926	0.10%
2023/12/21	3	69.70	0	0.00	69.40	3	1,938	0.15%
2023/12/20	1	69.80	0	0.00	69.80	1	1,939	0.05%
2023/12/18	2	69.85	0	0.00	69.30	2	1,946	0.10%
2023/12/15	5	70.00	5	70.00	69.70	0	1,946	0.00%
2023/12/14	1.6	69.81	0	0.00	69.70	1.6	1,953	0.08%
2023/12/13	1	70.60	1	70.90	70.40	0	1,948	0.00%
2023/12/12	2	70.95	0	0.00	70.60	2	1,971	0.10%
2023/12/11	21	72.33	11	71.10	71.10	10	1,981	0.50%
2023/12/08	4	75.63	4	75.40	75.80	0	1,950	0.00%
2023/12/07	39	76.10	3.1	75.97	75.00	35.9	1,977	1.81%
2023/12/06	2	74.85	3	75.27	74.80	-1	2,015	-0.05%
2023/12/05	1	73.90	20	75.58	75.90	-19	2,026	-0.94%
2023/12/04	3	74.97	24.5	75.98	74.80	-21.5	1,996	-1.08%
2023/12/01	14	73.27	4.4	73.48	72.70	9.6	1,987	0.49%
2023/11/30	2	71.60	7	71.70	71.90	-5	2,096	-0.24%
2023/11/27	7	70.71	1	70.90	69.80	6	2,958	0.20%
2023/11/24	0	69.00	1	69.20	68.70	-1	2,948	-0.03%
2023/11/20	5	67.80	0	0.00	67.70	5	2,984	0.17%
2023/11/17	1	67.70	0	0.00	67.60	1	3,003	0.03%
2023/11/16	4.1	67.98	0	0.00	67.70	4.1	3,000	0.14%
2023/11/15	0	0.00	0.1	70.20	69.10	-0.1	3,000	0.00%
2023/11/13	1	69.60	25.1	70.51	69.60	-24.1	3,025	-0.80%
2023/11/10	0	0.00	2	70.95	70.70	-2	3,039	-0.07%
2023/11/08	1	73.20	5	73.06	72.80	-4	3,140	-0.13%
2023/11/07	1	73.10	0	0.00	72.90	1	3,233	0.03%
2023/10/30	0	0.00	1.1	71.00	70.60	-1.1	3,232	-0.03%
2023/10/27	0	0.00	5	70.78	70.80	-5	3,249	-0.15%
2023/10/26	4	69.85	0	0.00	69.60	4	3,261	0.12%
2023/10/25	0	0.00	3	70.93	70.90	-3	3,262	-0.09%
2023/10/24	1	70.70	1	70.80	71.00	0	3,262	0.00%
2023/10/23	1	70.70	0	0.00	70.50	1	3,266	0.03%
2023/10/20	4	70.00	0	0.00	68.70	4	3,254	0.12%
2023/10/18	0	0.00	1	70.50	69.70	-1	3,254	-0.03%
2023/10/17	4	72.65	0	0.00	72.30	4	3,239	0.12%
2023/10/16	0	0.00	3	74.37	73.70	-3	3,256	-0.09%
2023/10/13	3	72.93	1	73.80	72.70	2	3,238	0.06%
2023/10/12	0	0.00	1	73.50	72.90	-1	3,244	-0.03%
2023/10/11	7.5	73.94	3	72.63	72.10	4.5	3,236	0.14%
2023/10/06	3	75.50	4	75.48	76.20	-1	3,216	-0.03%
2023/10/04	0.5	73.40	0	0.00	73.40	0.5	3,160	0.02%
2023/10/03	2	75.10	10	74.91	74.00	-8	3,151	-0.25%
2023/09/28	0	0.00	10	73.10	72.80	-10	3,076	-0.33%
2023/09/25	7	73.46	27	72.46	73.30	-20	3,057	-0.65%
2023/09/21	1	71.80	0	0.00	72.10	1	3,087	0.03%
2023/09/20	4	73.38	4	73.30	73.00	0	3,081	0.00%
2023/09/19	10	74.15	0	0.00	73.70	10	3,079	0.32%
2023/09/18	1	73.70	4	73.98	72.60	-3	3,054	-0.10%
2023/09/15	1	74.30	6	74.53	73.50	-5	3,046	-0.16%
2023/09/14	2	73.85	1	74.30	73.50	1	3,022	0.03%
2023/09/13	26	74.28	5.2	73.23	73.90	20.8	3,015	0.69%
2023/09/12	5	70.70	10	70.49	70.00	-5	2,982	-0.17%
2023/09/11	7	73.00	13	72.22	72.00	-6	2,948	-0.20%
2023/09/08	6.2	73.44	6	73.40	73.40	0.2	2,883	0.01%
2023/09/07	1	72.60	5	72.86	72.70	-4	2,863	-0.14%
2023/09/06	4	73.18	5	73.14	72.50	-1	2,844	-0.04%
2023/09/05	22	70.27	18	69.61	72.70	4	2,784	0.14%
2023/09/04	25	75.59	9	72.99	72.70	16	2,640	0.61%
2023/09/01	29.2	77.88	31.5	78.39	77.60	-2.3	2,495	-0.09%
2023/08/31	16.4	76.20	8.7	76.23	76.30	7.7	2,029	0.38%
2023/08/29	12	62.15	13	62.96	63.10	-1	1,747	-0.06%
2023/08/28	10.2	61.07	11	61.53	61.60	-0.8	1,725	-0.05%
2023/08/25	11	61.72	5	60.90	60.90	6	1,738	0.35%
2023/08/24	2	61.45	20	61.20	61.20	-18	1,739	-1.03%
2023/08/23	2	62.79	1	62.60	62.30	1	1,741	0.06%
2023/08/22	0	0.00	2	63.70	62.80	-2	1,736	-0.12%
2023/08/18	1	61.60	6	62.37	61.00	-5	1,762	-0.28%
2023/08/17	7	62.96	0	0.00	62.50	7	1,804	0.39%
2023/08/16	9	62.58	6	62.72	63.50	3	1,798	0.17%
2023/08/15	10	62.40	10	62.99	63.40	0	1,778	0.00%
2023/08/14	11	62.87	2	63.25	62.70	9	1,747	0.52%
2023/08/11	0	0.00	1.2	63.05	62.50	-1.2	1,653	-0.07%
2023/08/10	0.2	58.00	0	0.00	57.90	0.2	1,566	0.01%
2023/08/09	10.5	59.29	10	59.43	59.10	0.5	1,572	0.03%
2023/08/08	1	59.40	0	0.00	59.10	1	1,592	0.06%
2023/08/07	0.1	59.40	0.3	59.30	59.00	-0.2	1,611	-0.01%
2023/08/04	1	59.00	3	58.90	59.00	-2	1,619	-0.12%
2023/08/02	2	58.80	2	58.30	57.80	0	1,627	0.00%
2023/07/31	5	57.42	0	0.00	57.00	5	1,660	0.30%
2023/07/28	1	58.30	0	0.00	58.40	1	1,657	0.06%
2023/07/27	1	58.90	0	0.00	58.80	1	1,682	0.06%
2023/07/26	1	59.30	6	59.30	58.70	-5	1,689	-0.30%
2023/07/25	5	60.00	5	60.40	60.20	0	1,692	0.00%
2023/07/24	1.2	60.53	1	60.30	60.20	0.2	1,705	0.01%
2023/07/21	3	61.37	0	0.00	60.40	3	1,724	0.17%
2023/07/20	2	60.70	3	60.97	61.70	-1	1,745	-0.06%
2023/07/19	2	61.40	1	61.00	60.90	1	1,827	0.05%
2023/07/18	1.2	59.70	1	59.70	59.00	0.2	1,859	0.01%
2023/07/17	1.2	60.07	0	0.00	60.30	1.2	1,953	0.06%
2023/07/14	0.2	57.80	0	0.00	57.80	0.2	1,999	0.01%
2023/07/13	5.1	57.90	0	0.00	57.50	5.1	2,108	0.24%
2023/07/12	1	60.10	1	59.80	59.60	0	2,577	0.00%
2023/07/11	1.5	60.00	0	0.00	60.00	1.5	2,941	0.05%
2023/07/06	0	0.00	0.3	61.30	60.50	-0.3	3,018	-0.01%
2023/07/04	1.5	60.72	0	0.00	60.70	1.5	3,061	0.05%
2023/07/03	2	61.20	5	61.30	61.10	-3	3,076	-0.10%
2023/06/30	1.3	61.70	0	0.00	61.60	1.3	3,072	0.04%
2023/06/29	0.3	63.04	1	62.40	63.00	-0.7	3,060	-0.02%
2023/06/28	1.5	60.87	0	0.00	61.30	1.5	3,035	0.05%
2023/06/27	0.5	60.41	0	0.00	60.50	0.5	3,057	0.02%
2023/06/26	0.1	60.20	0	0.00	60.00	0.1	3,065	0.00%
2023/06/21	1.1	59.83	2	59.90	60.00	-0.9	3,074	-0.03%
2023/06/20	3	60.52	0	0.00	60.10	3	3,089	0.10%
2023/06/19	0.2	61.21	0	0.00	61.00	0.2	3,094	0.00%
2023/06/16	2.1	61.01	0.1	61.40	61.50	2	3,100	0.06%
2023/06/15	2	60.00	0	0.00	60.10	2	3,091	0.06%
2023/06/14	1	59.60	0	0.00	59.40	1	3,105	0.03%
2023/06/13	4.3	59.69	0	0.00	59.50	4.3	3,129	0.14%
2023/06/12	0.2	60.60	0	0.00	60.30	0.2	3,157	0.01%
2023/06/09	0.1	61.20	0	0.00	61.20	0.1	3,173	0.00%
2023/06/08	0.1	61.50	2.1	61.62	61.10	-2	3,238	-0.06%
2023/06/07	3.4	62.30	0	62.40	61.90	3.3	3,353	0.10%
2023/06/06	0	0.00	0	62.20	62.60	0	3,492	0.00%
2023/06/05	3	61.70	0.1	62.20	61.40	2.9	3,513	0.08%
2023/06/02	3	61.70	0	0.00	61.50	3	3,541	0.08%
2023/06/01	1	62.20	2.4	62.07	62.00	-1.4	3,573	-0.04%
2023/05/31	1.5	61.63	0	0.00	62.00	1.5	3,607	0.04%
2023/05/30	3	62.23	5	62.00	61.90	-2	3,663	-0.05%
2023/05/29	4	63.03	1	63.50	62.60	3	3,766	0.08%
2023/05/26	1	62.30	0	0.00	62.40	1	3,781	0.03%
2023/05/25	9	64.88	7	64.90	63.50	2	3,810	0.05%
2023/05/24	5	63.58	0	0.00	64.20	5	3,815	0.13%
2023/05/23	3.3	63.40	1	63.10	63.60	2.3	3,818	0.06%
2023/05/22	0	0.00	1	60.10	60.40	-1	3,809	-0.03%
2023/05/19	8	59.48	0	0.00	58.80	8	3,904	0.20%
2023/05/18	0.2	59.60	0	0.00	59.20	0.2	3,913	0.00%
2023/05/17	1	59.40	0	0.00	59.10	1	3,946	0.03%
2023/05/16	3	58.77	4	58.30	58.60	-1	3,952	-0.03%
2023/05/12	3	59.43	0	0.00	60.00	3	4,033	0.07%
2023/05/11	5.1	60.30	3	60.90	60.40	2.1	4,047	0.05%
2023/05/10	2	62.45	1	62.70	62.70	1	4,056	0.02%
2023/05/09	0	0.00	2	62.60	61.70	-2	4,103	-0.05%
2023/05/08	0.1	64.50	0	64.50	63.60	0	4,094	0.00%
2023/05/05	11	64.93	1	65.60	65.50	10	4,068	0.25%
2023/05/04	6	63.65	0	0.00	63.50	6	4,039	0.15%
2023/05/03	0	0.00	10.1	63.97	63.30	-10.1	4,031	-0.25%
2023/05/02	2	66.00	0	0.00	65.60	2	4,029	0.05%
2023/04/28	8	66.00	1	66.00	65.90	7	4,036	0.17%
2023/04/26	0.1	66.20	0	0.00	66.50	0.1	4,036	0.00%
2023/04/25	5	68.90	2	68.80	67.50	3	4,029	0.07%
2023/04/24	6	69.12	1.2	68.55	67.60	4.8	3,998	0.12%
2023/04/21	3	66.80	3	67.77	65.70	0	3,913	0.00%
2023/04/20	1	71.30	1.5	70.03	68.50	-0.5	3,880	-0.01%
2023/04/19	0	0.00	4.1	68.47	69.40	-4.1	3,802	-0.11%
2023/04/18	15.1	67.21	17.4	69.77	67.50	-2.3	3,811	-0.06%
2023/04/17	17	71.33	13.5	71.69	69.90	3.5	3,746	0.09%
2023/04/14	10.2	66.71	21.1	68.56	69.30	-10.9	3,283	-0.33%
2023/04/13	0	0.00	4.3	63.00	63.00	-4.3	3,004	-0.14%
2023/04/11	2	57.00	0	0.00	56.90	2	3,152	0.06%
2023/04/07	3	60.00	2	59.80	59.30	1	3,155	0.03%
2023/04/06	0	0.00	0.1	58.80	58.50	-0.1	3,158	0.00%
2023/03/31	0	0.00	3	57.87	57.90	-3	3,155	-0.10%
2023/03/30	0	0.00	0	57.30	57.80	0	3,198	0.00%
2023/03/29	0	0.00	3.3	57.50	57.20	-3.3	3,240	-0.10%
2023/03/28	2	57.10	0	0.00	56.80	2	3,283	0.06%
2023/03/27	1	58.50	1	58.30	58.30	0	3,262	0.00%
2023/03/24	1	57.80	0	0.00	57.90	1	3,271	0.03%
2023/03/23	2	57.00	0	57.00	56.80	2	3,279	0.06%
2023/03/22	1	58.10	0	0.00	57.90	1	3,292	0.03%
2023/03/21	2.1	56.94	8	57.20	57.90	-5.9	3,297	-0.18%
2023/03/20	0	0.00	9	56.66	56.70	-9	3,307	-0.27%
2023/03/17	11	56.78	2	57.10	56.80	9	3,335	0.27%
2023/03/16	2	56.70	3	56.80	56.40	-1	3,347	-0.03%
2023/03/15	3	59.40	2	59.30	59.50	1	3,367	0.03%
2023/03/14	2	57.10	5	57.08	57.20	-3	3,453	-0.09%
2023/03/13	12	57.62	3	58.33	57.00	9	3,474	0.26%
2023/03/10	14	61.09	5	61.30	60.40	9	3,440	0.26%
2023/03/09	9	61.43	4	61.15	62.10	5	3,367	0.15%
2023/03/08	20	56.09	30	56.62	56.50	-10	3,287	-0.30%
2023/03/07	1	56.10	0	0.00	56.40	1	3,378	0.03%
2023/03/06	3	55.93	7	55.64	55.70	-4	3,475	-0.12%
2023/03/02	0	0.00	6	56.40	56.60	-6	3,467	-0.17%
2023/03/01	5	57.84	11	57.53	57.20	-6	3,427	-0.18%
2023/02/24	0.1	62.30	0	0.00	61.70	0.1	3,384	0.00%
2023/02/23	15	62.01	1	62.40	63.00	14	3,416	0.41%
2023/02/22	5	61.26	11	61.34	61.10	-6	3,423	-0.18%
2023/02/20	0	0.00	5	62.90	63.30	-5	3,668	-0.14%
2023/02/17	8	64.33	0	0.00	63.80	8	3,653	0.22%
2023/02/16	2	67.65	1	67.56	67.10	1	3,593	0.03%
2023/02/15	18.9	67.44	0	67.35	67.70	18.8	3,653	0.52%
2023/02/14	7	68.34	1	68.30	68.10	6	3,696	0.16%
2023/02/13	16	69.09	11	68.53	68.20	5	3,811	0.13%
2023/02/10	26	73.05	22	72.20	71.50	4	3,829	0.10%
2023/02/09	6	75.07	1	74.30	73.50	5	4,065	0.12%
2023/02/08	7	76.00	2	75.40	75.20	5	4,044	0.12%
2023/02/07	7	75.74	8	76.06	77.20	-1	4,045	-0.02%
2023/02/06	0	0.00	0.3	74.56	73.60	-0.3	4,038	-0.01%
2023/02/03	11	74.85	7	74.49	74.20	4	4,100	0.10%
2023/02/02	11	74.97	10	75.00	75.00	1	4,114	0.02%
2023/02/01	0	0.00	1	74.50	74.30	-1	4,171	-0.02%
2023/01/31	1.5	73.07	3	73.60	73.40	-1.5	4,232	-0.04%
2023/01/17	5	71.60	1	71.70	71.20	4	4,389	0.09%
2023/01/16	5	71.90	12	72.73	73.30	-7	4,494	-0.16%
2023/01/13	10	71.80	10	72.00	72.00	0	4,632	0.00%
2023/01/12	25	72.47	31	71.00	71.00	-6	4,681	-0.13%
2023/01/11	11	73.31	13	72.59	72.50	-2	4,707	-0.04%
2023/01/10	5	74.68	3	72.80	73.20	2	4,728	0.04%
2023/01/09	7	73.76	15	74.73	75.20	-8	4,756	-0.17%
2023/01/06	4.5	74.34	4	72.60	72.90	0.5	4,788	0.01%
2023/01/05	11	70.53	11.6	72.10	73.50	-0.6	4,804	-0.01%
2023/01/04	10	69.50	1	68.30	70.80	9	4,912	0.18%
2023/01/03	2	66.40	5	67.96	67.90	-3	4,958	-0.06%
2022/12/30	76	65.41	19	64.79	69.50	57	4,921	1.16%
2022/12/29	1	68.20	11	67.36	68.00	-10	4,795	-0.21%
2022/12/28	62	71.37	70	68.60	68.60	-8	4,816	-0.17%
2022/12/27	6	72.40	6.1	72.50	73.00	-0.1	4,830	0.00%
2022/12/26	0.8	73.00	0	0.00	73.00	0.8	4,857	0.02%
2022/12/22	10	70.85	22	71.19	70.90	-12	4,939	-0.24%
2022/12/21	21.2	71.93	11	69.47	71.20	10.2	4,991	0.20%
2022/12/20	2.1	75.00	7	74.00	72.00	-5	5,026	-0.10%
2022/12/19	2	76.45	0	0.00	76.40	2	5,090	0.04%
2022/12/16	0	0.00	14	76.94	76.30	-14	5,213	-0.27%
2022/12/15	19.2	80.44	1	78.60	78.60	18.2	5,303	0.34%
2022/12/14	2	80.05	7	79.89	80.90	-5	5,426	-0.09%
2022/12/13	4	79.80	5	81.02	80.00	-1	5,462	-0.02%
2022/12/12	18	80.17	19	79.76	79.30	-1	5,510	-0.02%
2022/12/09	6	81.98	5	82.92	82.60	1	5,613	0.02%
2022/12/08	12	80.58	6	80.70	81.80	6	5,606	0.11%
2022/12/07	19	80.24	33.2	80.43	79.10	-14.2	5,618	-0.25%
2022/12/06	16.2	85.22	7	84.29	81.40	9.2	5,603	0.16%
2022/12/05	4.5	82.21	4	82.40	82.80	0.5	5,522	0.01%
2022/12/02	4	81.35	4	80.90	80.90	0	5,491	0.00%
2022/12/01	4	80.83	0	0.00	80.70	4	5,476	0.07%
2022/11/29	20	76.35	10.5	78.46	79.40	9.5	5,442	0.17%
2022/11/28	4	75.33	2	74.85	74.90	2	5,366	0.04%
2022/11/25	5	75.70	15.1	76.96	75.70	-10.1	5,464	-0.18%
2022/11/24	1	79.00	16.1	77.86	77.80	-15.1	5,488	-0.28%
2022/11/23	0	0.00	1	79.00	78.60	-1	5,484	-0.02%
2022/11/22	16	79.19	9	79.61	78.10	7	5,474	0.13%
2022/11/21	8	80.80	17	81.06	80.20	-9	5,421	-0.17%
2022/11/18	6	79.95	10	79.86	79.40	-4	5,382	-0.07%
2022/11/17	24	80.95	12	80.74	79.30	12	5,383	0.22%
2022/11/16	12	79.49	4	78.83	84.10	8	5,176	0.15%
2022/11/15	2	76.50	0	0.00	76.50	2	5,100	0.04%
2022/11/14	2	75.45	0	0.00	75.80	2	5,076	0.04%
2022/11/11	6	73.68	4.3	73.65	73.50	1.7	5,037	0.03%
2022/11/10	6	71.45	6.1	71.92	71.20	-0.1	4,983	0.00%
2022/11/09	7	71.49	1.1	71.46	71.80	5.9	4,916	0.12%
2022/11/08	1.1	67.09	1	68.60	66.80	0.1	4,810	0.00%
2022/11/07	26	70.33	19	70.61	68.50	7	4,729	0.15%
2022/11/04	0	0.00	0.2	73.70	73.70	-0.2	4,460	-0.01%
2022/11/02	2	67.45	0	0.00	67.80	2	4,444	0.05%
2022/11/01	1	67.40	1	65.10	65.00	0	4,398	0.00%
2022/10/28	8	63.79	8	63.61	63.60	0	4,406	0.00%
2022/10/27	1	61.60	1	63.00	65.50	0	4,367	0.00%
2022/10/26	18	61.93	11	62.21	63.60	7	4,376	0.16%
2022/10/25	6	65.20	6	64.75	65.20	0	4,280	0.00%
2022/10/24	8	63.70	9	64.22	63.00	-1	4,208	-0.02%
2022/10/21	21	62.70	16	60.81	60.50	5	4,104	0.12%
2022/10/20	9.1	66.05	10	66.48	66.30	-0.9	3,973	-0.02%
2022/10/19	2	71.80	0	0.00	69.30	2	3,917	0.05%
2022/10/18	5	71.40	0.2	71.90	71.50	4.8	3,890	0.12%
2022/10/17	3	66.60	17	66.37	70.80	-14	3,888	-0.36%
2022/10/14	2	69.10	13	69.13	69.70	-11	3,836	-0.29%
2022/10/13	21	70.07	11	70.97	68.80	10	3,779	0.26%
2022/10/12	21.1	72.78	21	72.72	73.20	0.1	3,689	0.00%
2022/10/11	15	70.09	69.9	69.82	69.60	-54.9	3,548	-1.55%
2022/10/07	4	75.45	1	76.50	75.10	3	3,465	0.09%
2022/10/06	2	77.05	0	0.00	77.20	2	3,418	0.06%
2022/10/05	5.1	80.18	1	80.80	78.50	4.1	3,383	0.12%
2022/10/04	5	83.40	0	0.00	80.80	5	3,366	0.15%
2022/10/03	1	80.60	0	0.00	79.60	1	3,337	0.03%
2022/09/30	2	77.70	8	75.43	79.70	-6	3,309	-0.18%
2022/09/29	7.7	79.94	15	78.83	79.60	-7.3	3,262	-0.22%
2022/09/28	4.1	81.74	0	0.00	78.80	4.1	3,213	0.13%
2022/09/27	1	82.80	0	0.00	86.90	1	3,177	0.03%
2022/09/26	7.1	85.76	4	85.93	85.60	3.1	3,159	0.10%
2022/09/23	8	92.35	1	89.30	88.40	7	3,087	0.23%
2022/09/22	3.8	94.13	1	95.70	95.50	2.8	2,972	0.09%
2022/09/21	19.3	95.19	11.1	94.01	95.30	8.2	2,867	0.29%
2022/09/20	0	0.00	15	100.50	101.50	-15	2,744	-0.55%
2022/09/19	2.5	102.50	1.5	102.16	102.50	1	2,755	0.04%
2022/09/16	8.8	107.52	0	0.00	106.50	8.8	2,761	0.32%
2022/09/15	1.1	117.45	3	118.00	115.00	-1.9	2,694	-0.07%
2022/09/14	1.2	117.34	1	116.50	116.50	0.2	2,691	0.01%
2022/09/13	2	125.74	30	124.00	121.50	-28	2,654	-1.05%
2022/09/12	3.2	127.13	0	0.00	127.50	3.2	2,622	0.12%
2022/09/08	0	0.00	3	130.00	130.50	-3	2,580	-0.12%
2022/09/07	1.2	132.08	1	130.50	129.50	0.2	2,580	0.01%
2022/09/06	2	134.51	5	134.50	132.50	-3	2,569	-0.12%
2022/09/05	10	139.54	6	137.92	136.50	4	2,551	0.16%
2022/09/02	20	139.78	14	137.14	137.50	6	2,534	0.24%
2022/09/01	30.3	146.10	47.8	145.38	136.00	-17.5	2,489	-0.70%
2022/08/31	11	135.23	1.7	147.00	147.00	9.3	2,260	0.41%
2022/08/30	6.7	132.71	25	132.64	134.00	-18.3	2,205	-0.83%
2022/08/29	3	132.17	14	129.14	132.50	-11	2,191	-0.50%
2022/08/25	3.1	132.00	0	133.50	131.50	3	2,162	0.14%
2022/08/24	2	135.50	6	135.17	133.50	-4	2,135	-0.19%
2022/08/23	2	130.50	3	129.67	129.00	-1	2,083	-0.05%
2022/08/22	1	133.00	11	131.86	130.50	-10	2,066	-0.48%
2022/08/19	7	134.21	9	132.00	132.00	-2	2,045	-0.10%
2022/08/18	1.1	135.00	2	134.25	134.00	-0.9	2,038	-0.04%
2022/08/17	0.4	137.50	3	137.00	135.00	-2.6	2,040	-0.13%
2022/08/16	14	134.75	1	133.50	133.50	13	2,027	0.64%
2022/08/15	0	127.50	11	128.55	132.00	-11	2,019	-0.54%
2022/08/12	2.1	132.76	4	133.63	132.00	-1.9	2,004	-0.09%
2022/08/11	5.1	135.58	1	134.00	133.50	4.1	2,010	0.20%
2022/08/10	7.1	133.72	1	133.50	134.00	6.1	2,027	0.30%
2022/08/09	4	140.88	17	139.06	140.50	-13	2,018	-0.64%
2022/08/08	10.1	139.60	52	139.59	140.00	-42	2,148	-1.95%
2022/08/05	9	141.94	4	142.13	143.00	5	2,159	0.23%
2022/08/04	51.5	143.16	30	144.75	140.50	21.5	2,193	0.98%
2022/08/03	15	134.00	25	138.06	139.00	-10	2,114	-0.47%
2022/08/02	9.1	196.83	43	196.85	188.00	-33.9	2,109	-1.61%
2022/08/01	18	207.31	20	210.70	208.50	-2	2,042	-0.10%
2022/07/29	31	207.52	10	207.30	206.00	21	2,027	1.04%
2022/07/28	31	206.11	46	206.98	204.50	-15	2,048	-0.73%
2022/07/27	30	200.88	28	201.88	204.50	2	2,073	0.10%
2022/07/26	9	197.17	5	198.00	197.50	4	2,078	0.19%
2022/07/25	16	198.19	12	198.04	199.00	4	2,080	0.19%
2022/07/22	24	201.04	20	195.93	195.00	4	2,070	0.19%
2022/07/21	31	185.63	1	183.50	191.50	30	2,057	1.46%
2022/07/20	0	0.00	15	183.07	183.50	-15	2,064	-0.73%
2022/07/19	13	180.27	0	0.00	179.50	13	2,119	0.61%
2022/07/18	5	182.70	6	183.92	181.50	-1	2,226	-0.04%
2022/07/15	7	176.57	5	175.50	177.50	2	2,237	0.09%
2022/07/14	5	177.00	7	173.64	177.50	-2	2,247	-0.09%
2022/07/13	1	176.50	2	175.50	174.50	-1	2,253	-0.04%
2022/07/12	8	168.63	0	0.00	168.00	8	2,262	0.35%
2022/07/11	1.1	174.50	0	0.00	177.50	1.1	2,275	0.05%
2022/07/08	1	180.47	0	0.00	177.00	1	2,284	0.04%
2022/07/07	0.1	173.00	2	179.75	180.00	-1.9	2,298	-0.08%
2022/07/06	3	180.50	2	179.50	174.00	1	2,297	0.04%
2022/07/05	3	172.50	10	171.40	177.00	-7	2,318	-0.30%
2022/07/04	4	179.87	26	186.75	174.50	-22	2,264	-0.97%
2022/07/01	8	194.88	4	206.50	193.50	4	2,210	0.18%
2022/06/30	8	206.69	11	205.86	205.00	-3	2,177	-0.14%
2022/06/29	0	0.00	1	205.50	205.50	-1	2,191	-0.05%
2022/06/28	1.2	206.30	0	0.00	206.00	1.2	2,193	0.05%
2022/06/27	12	212.17	5	210.50	209.00	7	2,179	0.32%
2022/06/24	13	226.19	13	225.88	226.00	0	2,117	0.00%
2022/06/23	3	218.83	4.2	223.99	226.50	-1.2	2,090	-0.06%
2022/06/22	20	218.77	15	208.37	206.00	5	2,050	0.24%
2022/06/20	6	213.83	6	206.08	205.50	0	2,041	0.00%
2022/06/15	6	218.58	6	219.08	217.00	0	2,113	0.00%
2022/06/14	16	209.31	16	211.00	218.00	0	2,126	0.00%
2022/06/13	3	211.34	3	217.00	210.00	0	2,115	0.00%
2022/06/10	6	220.92	6	221.50	220.00	0	2,146	0.00%
2022/06/08	5	227.00	5	223.20	222.00	0	2,162	0.00%
2022/06/07	5	224.00	5	225.60	222.50	0	2,150	0.00%
2022/06/06	0	0.00	0.5	224.00	221.00	-0.5	2,150	-0.02%
2022/06/02	5	219.50	5	219.00	219.00	0	2,158	0.00%
2022/06/01	5	222.00	5	221.20	220.50	0	2,186	0.00%
2022/05/31	0	0.00	1	222.50	223.50	-1	2,196	-0.05%
2022/05/30	0	0.00	1	218.50	221.00	-1	2,203	-0.05%
2022/05/27	3	218.50	1	218.50	217.00	2	2,263	0.09%
2022/05/26	6	220.92	2	217.00	217.00	4	2,273	0.18%
2022/05/25	14.2	219.05	10	221.50	221.00	4.2	2,286	0.18%
2022/05/24	1	219.50	12	216.67	216.50	-11	2,317	-0.47%
2022/05/23	3	225.83	1	230.00	225.00	2	2,309	0.09%
2022/05/20	1	231.50	1	233.00	229.00	0	2,318	0.00%
2022/05/17	1	228.00	6	232.58	228.00	-5	2,362	-0.21%
2022/05/16	12	221.67	5	223.60	234.00	7	2,499	0.28%
2022/05/13	0	0.00	2	207.85	216.00	-2	2,372	-0.09%
2022/05/12	5.1	205.08	2	196.50	196.50	3.1	2,364	0.13%
2022/05/11	7	212.00	6	213.75	210.50	1	2,321	0.04%
2022/05/10	1.1	215.82	1	214.50	215.00	0.1	2,314	0.00%
2022/05/09	3.4	229.79	2	222.50	222.50	1.4	2,323	0.06%
2022/05/06	12.1	231.41	12	233.17	233.50	0.1	2,330	0.00%
2022/05/05	19.1	233.87	18	234.69	234.00	1.1	2,330	0.05%
2022/05/04	19.2	236.43	14.1	236.82	236.00	5.1	2,328	0.22%
2022/05/03	6.1	255.64	7	252.07	248.50	-1	2,308	-0.04%
2022/04/29	4	254.38	4	251.50	250.50	0	2,320	0.00%
2022/04/28	6	261.06	8	254.69	254.00	-2	2,351	-0.08%
2022/04/27	7	255.00	4	258.25	256.50	3	2,375	0.13%
2022/04/26	19.3	260.37	17.1	255.54	255.50	2.1	2,414	0.09%
2022/04/25	2	268.25	4	269.25	262.00	-2	2,696	-0.08%
2022/04/22	5	277.30	10	274.30	268.00	-5	2,720	-0.18%
2022/04/21	3.1	264.51	2	270.00	265.00	1.1	2,647	0.04%
2022/04/20	1	261.50	1	263.00	267.50	0	2,630	0.00%
2022/04/19	1	257.08	1	256.50	256.50	0	2,624	0.00%
2022/04/18	2	265.00	0	0.00	260.00	2	2,634	0.08%
2022/04/15	3	269.00	0	0.00	263.50	3	2,621	0.11%
2022/04/14	9.1	267.38	4.1	268.38	264.50	5	2,599	0.19%
2022/04/13	1	268.49	0.4	263.17	268.00	0.6	2,587	0.02%
2022/04/12	11	263.23	10	258.50	258.50	1	2,586	0.04%
2022/04/11	9.1	264.61	7.2	267.71	263.00	1.9	2,591	0.07%
2022/04/08	0	0.00	4.1	252.12	261.00	-4.1	2,609	-0.16%
2022/04/07	4	256.47	0.1	259.00	250.50	4	2,645	0.15%
2022/04/06	0.1	260.00	0	0.00	260.00	0.1	2,632	0.00%
2022/04/01	18.1	267.51	18	263.75	263.50	0.1	2,639	0.00%
2022/03/31	12	266.67	12	267.92	267.00	0	2,635	0.00%
2022/03/30	5	265.70	5	266.40	267.50	0	2,622	0.00%
2022/03/29	13.1	261.24	13.1	264.61	263.50	0	2,619	0.00%
2022/03/28	8.1	267.64	9	264.44	262.50	-0.9	2,606	-0.03%
2022/03/25	13.3	270.68	12.2	264.06	262.50	1.1	2,584	0.04%
2022/03/24	6	269.17	8	270.88	271.00	-2	2,603	-0.08%
2022/03/23	10.1	266.03	11	269.14	268.50	-0.9	2,611	-0.04%
2022/03/22	10.1	264.50	11	265.68	265.00	-0.9	2,606	-0.04%
2022/03/21	4	268.13	4	268.25	268.00	0	2,607	0.00%
2022/03/18	2	263.00	0.1	260.89	263.00	1.9	2,572	0.07%
2022/03/17	5	252.50	5	254.89	254.00	0	2,558	0.00%
2022/03/16	0.1	247.00	0	0.00	247.00	0.1	2,562	0.00%
2022/03/15	13.2	248.89	11.1	251.89	247.00	2.1	2,641	0.08%
2022/03/14	2	250.25	2	248.50	247.00	0	2,652	0.00%
2022/03/11	3.1	237.50	4	239.75	242.50	-0.9	2,655	-0.03%
2022/03/10	8	241.69	0	0.00	242.00	8	2,655	0.30%
2022/03/09	0	0.00	1	236.00	237.00	-1	2,668	-0.04%
2022/03/08	1.1	232.58	0	0.00	232.00	1.1	2,669	0.04%
2022/03/07	11	245.50	21	242.21	241.50	-10	2,654	-0.38%
2022/03/04	0	250.00	1	251.00	251.50	-1	2,648	-0.04%
2022/03/03	5	250.50	10	252.85	251.00	-5	2,685	-0.19%
2022/03/02	14	253.78	9	252.44	252.00	5	2,717	0.18%
2022/03/01	2	234.00	6	240.00	242.00	-4	2,670	-0.15%
2022/02/25	5	231.50	7	234.86	233.50	-2	2,679	-0.07%
2022/02/24	14.5	232.44	11.1	233.17	230.00	3.4	2,718	0.13%
2022/02/23	0	0.00	6	246.67	246.50	-6	2,701	-0.22%
2022/02/22	16.2	245.13	9	245.22	245.00	7.2	2,701	0.27%
2022/02/21	5	250.20	2	249.50	249.50	3	2,702	0.11%
2022/02/18	13.1	248.63	12.2	250.43	254.00	0.9	2,697	0.03%
2022/02/17	5.3	253.68	4	253.88	251.00	1.3	2,693	0.05%
2022/02/16	29.1	270.05	26	271.85	261.00	3.1	2,655	0.11%
2022/02/15	1	265.00	1	265.00	265.00	0	2,489	0.00%
2022/02/14	9.1	243.28	1	243.50	241.00	8.1	2,483	0.32%
2022/02/11	2	246.25	0	0.00	244.00	2	2,468	0.08%
2022/02/10	5	248.30	4	247.00	247.00	1	2,462	0.04%
2022/02/09	1.1	238.94	26	240.94	248.00	-24.9	2,472	-1.01%
2022/02/08	3	249.99	0	0.00	246.50	3	2,443	0.12%
2022/02/07	1	255.53	3	254.83	255.50	-2	2,417	-0.08%
2022/01/26	13	258.81	16	254.72	253.50	-3	2,413	-0.12%
2022/01/25	20.1	265.76	18	260.94	260.00	2.1	2,393	0.09%
2022/01/24	12	266.08	11	265.82	263.00	1	2,394	0.04%
2022/01/21	10.1	266.06	9	268.44	263.00	1.1	2,422	0.04%
2022/01/20	6	263.25	7	261.57	264.50	-1	2,412	-0.04%
2022/01/19	5.1	265.08	7	263.64	261.50	-1.9	2,422	-0.08%
2022/01/18	24.5	276.96	26	276.86	266.00	-1.5	2,397	-0.06%
2022/01/17	4	263.00	5	272.00	283.50	-1	2,101	-0.05%
2022/01/14	10.2	261.72	9	259.94	258.00	1.2	2,030	0.06%
2022/01/13	2.5	274.88	11	273.32	271.00	-8.5	2,003	-0.43%
2022/01/12	11.4	277.50	11	277.23	276.00	0.4	1,988	0.02%
2022/01/11	2	284.25	0	285.00	282.50	2	1,978	0.10%
2022/01/10	3	284.83	0	0.00	281.00	3	1,978	0.15%
2022/01/07	10	282.84	10	279.00	279.00	0	2,009	0.00%
2022/01/06	0	0.00	2	282.50	278.00	-2	2,037	-0.10%
2022/01/05	15.3	279.30	2	279.75	279.00	13.3	2,086	0.64%
2022/01/03	19.1	283.13	8.1	279.89	279.50	10.9	2,084	0.52%
2021/12/30	18.6	297.01	14.3	299.64	299.00	4.4	2,070	0.21%
2021/12/29	1.2	289.50	1	288.50	287.50	0.2	2,045	0.01%
2021/12/28	3	288.50	2	290.00	291.00	1	2,115	0.05%
2021/12/27	10	283.90	12	282.54	281.00	-2	2,166	-0.09%
2021/12/24	10	296.50	11	293.18	293.00	-1	2,167	-0.05%
2021/12/23	10	295.00	12	294.42	293.00	-2	2,173	-0.09%
2021/12/22	0	0.00	3	295.00	292.50	-3	2,196	-0.14%
2021/12/21	14	297.11	0	0.00	292.50	14	2,193	0.64%
2021/12/20	0	0.00	22.2	300.03	299.50	-22.2	2,167	-1.02%
2021/12/17	2	282.50	8	286.63	292.00	-6	2,118	-0.28%
2021/12/16	1	286.00	3.3	288.66	284.00	-2.3	2,101	-0.11%
2021/12/15	10	282.00	2	284.75	286.00	8	2,097	0.38%
2021/12/14	22.3	280.47	25	280.16	279.00	-2.8	2,093	-0.13%
2021/12/13	3	280.33	5	281.30	278.50	-2	2,083	-0.10%
2021/12/10	0.2	284.50	3	284.69	285.00	-2.8	2,093	-0.13%
2021/12/09	10.2	285.51	11	285.50	280.00	-0.8	2,079	-0.04%
2021/12/08	6	270.00	7.1	267.79	279.00	-1.1	1,996	-0.06%
2021/12/07	10	246.55	14	250.00	254.00	-4	1,949	-0.21%
2021/12/06	4	251.38	1	253.50	250.00	3	1,965	0.15%
2021/12/03	6	248.25	7	249.50	249.00	-1	2,009	-0.05%
2021/12/02	3	241.50	2	244.01	241.00	1	2,033	0.05%
2021/12/01	7	241.14	6	240.58	238.50	1	2,047	0.05%
2021/11/30	23	242.24	12	242.50	241.00	11	2,072	0.53%
2021/11/29	31.3	252.92	23.3	252.20	250.00	8	2,094	0.38%
2021/11/26	8	243.06	14.1	244.68	243.50	-6.1	2,086	-0.29%
2021/11/25	9	237.89	5	240.30	237.00	4	2,072	0.19%
2021/11/24	12.1	237.91	0	0.00	240.00	12.1	2,109	0.57%
2021/11/23	25	241.98	44.1	242.24	237.00	-19	2,132	-0.89%
2021/11/22	2	214.00	63	224.02	228.00	-61	2,188	-2.79%
2021/11/19	21	209.10	5	211.10	207.50	16	2,317	0.69%
2021/11/18	14	205.25	19.1	208.90	214.00	-5.1	2,493	-0.20%
2021/11/17	2	206.00	0	206.00	205.50	2	2,609	0.08%
2021/11/16	4	206.00	2	206.00	207.00	2	2,692	0.07%
2021/11/15	21	213.21	10	212.46	212.50	11	2,762	0.40%
2021/11/12	0	224.50	0	0.00	223.00	0	2,904	0.00%
2021/11/11	9	221.94	7	222.43	221.00	2	3,075	0.07%
2021/11/10	7	221.36	0	0.00	220.50	7	3,227	0.22%
2021/11/09	17.1	223.65	0	0.00	223.00	17.1	3,353	0.51%
2021/11/08	41	228.63	5	231.00	225.50	36	3,392	1.06%
2021/11/05	5	219.90	7	227.21	227.50	-2	3,411	-0.06%
2021/11/04	1	222.50	1	226.00	222.50	0	3,457	0.00%
2021/11/03	15	223.77	11	225.32	225.50	4	3,487	0.11%
2021/11/02	1.1	225.08	14	230.39	224.00	-12.9	3,499	-0.37%
2021/11/01	18	227.11	0	0.00	226.00	18	3,501	0.51%
2021/10/29	10	245.85	7	245.71	240.00	3	3,499	0.09%
2021/10/28	0	0.00	16.2	236.07	240.00	-16.2	3,475	-0.47%
2021/10/27	6	214.00	35.9	216.50	218.50	-29.9	3,510	-0.85%
2021/10/26	7	195.50	10	195.00	199.00	-3	3,496	-0.09%
2021/10/25	5	201.10	5	204.60	203.50	0	3,506	0.00%
2021/10/22	11	211.41	4	211.25	208.00	7	3,557	0.20%
2021/10/21	11	211.41	16	215.81	210.50	-5	3,590	-0.14%
2021/10/20	6	208.92	2	210.00	208.50	4	3,639	0.11%
2021/10/19	4	204.13	4	210.75	210.50	0	3,792	0.00%
2021/10/18	9	209.44	3	211.33	208.00	6	3,873	0.15%
2021/10/15	13.1	220.52	11	225.27	218.50	2.1	4,080	0.05%
2021/10/14	3	199.83	6	206.00	212.00	-3	4,035	-0.07%
2021/10/13	31.1	199.29	23.5	196.71	193.00	7.6	4,037	0.19%
2021/10/12	4.1	208.50	8	212.94	206.00	-3.9	4,080	-0.10%
2021/10/08	22	225.05	24	225.25	220.00	-2	4,107	-0.05%
2021/10/07	26.2	218.78	21	221.40	229.00	5.2	4,169	0.12%
2021/10/06	10	227.60	18	227.25	225.00	-8	4,209	-0.19%
2021/10/05	30.4	233.83	19	227.50	227.00	11.4	4,217	0.27%
2021/10/04	25.1	253.84	12.1	260.17	250.50	13	4,162	0.31%
2021/10/01	12	278.33	29	282.40	278.00	-17	4,119	-0.41%
2021/09/30	15.1	270.83	17	274.12	273.50	-1.9	4,144	-0.05%
2021/09/29	32.1	270.61	21	268.00	268.00	11.1	4,161	0.27%
2021/09/28	18.5	280.18	5	280.10	279.00	13.5	4,196	0.32%
2021/09/27	13.1	284.94	11	282.27	282.00	2.1	4,226	0.05%
2021/09/24	3	284.83	0	0.00	285.00	3	4,261	0.07%
2021/09/23	1.1	286.73	6	287.83	283.50	-4.9	4,299	-0.11%
2021/09/22	5	278.40	2	282.50	280.50	3	4,409	0.07%
2021/09/17	7	280.93	7.1	284.55	286.00	-0.1	4,478	0.00%
2021/09/16	6	286.33	4	286.75	284.00	2	4,510	0.04%
2021/09/15	1	291.97	11	290.64	290.00	-10	4,547	-0.22%
2021/09/14	6	280.50	3	281.50	279.00	3	4,586	0.07%
2021/09/13	4	283.38	20	285.52	282.00	-16	4,596	-0.35%
2021/09/10	8	286.06	7	288.36	285.50	1	4,612	0.02%
2021/09/09	16	288.25	7	284.57	284.50	9	4,622	0.19%
2021/09/08	15.2	298.63	11	300.13	297.00	4.2	4,607	0.09%
2021/09/07	15.4	281.41	20	285.55	295.00	-4.6	4,622	-0.10%
2021/09/06	9	279.17	13	281.38	277.50	-4	4,732	-0.08%
2021/09/03	15	278.03	27	280.30	277.00	-12	4,702	-0.25%
2021/09/02	36.2	283.14	19	284.00	281.00	17.2	4,782	0.36%
2021/09/01	9.2	296.48	8.1	291.39	290.50	1.2	4,871	0.02%
2021/08/31	12.2	303.38	0	0.00	302.50	12.2	4,859	0.25%
2021/08/30	5	294.00	9	296.78	299.00	-4	4,853	-0.08%
2021/08/27	16	287.28	10	290.95	289.50	6	4,823	0.12%
2021/08/26	21	290.71	14	290.25	286.00	7	4,794	0.15%
2021/08/25	13.6	304.90	9.4	306.24	302.50	4.2	4,693	0.09%
2021/08/24	37.3	323.32	29.2	333.93	304.00	8.1	4,625	0.18%
2021/08/23	16.4	352.67	31.3	354.98	337.00	-14.9	4,507	-0.33%
2021/08/20	29.5	345.50	18.1	345.79	355.00	11.4	4,439	0.26%
2021/08/19	24.1	328.08	25	332.04	334.00	-1	4,391	-0.02%
2021/08/18	34.2	344.72	18.1	347.74	335.50	16.1	4,360	0.37%
2021/08/17	10.5	362.33	26.4	360.69	367.00	-15.9	4,269	-0.37%
2021/08/16	22.1	323.13	27.1	327.67	339.50	-5	4,138	-0.12%
2021/08/13	13.4	305.09	16.1	305.75	309.00	-2.7	4,039	-0.07%
2021/08/12	16.1	289.84	6	290.92	289.50	10.1	4,016	0.25%
2021/08/11	3	284.50	1	281.00	281.50	2	4,137	0.05%
2021/08/10	16	288.31	12	289.74	289.00	4	4,281	0.09%
2021/08/09	1	280.00	39	283.60	278.00	-38	4,446	-0.86%
2021/08/06	2	283.50	2	280.75	283.00	0	4,669	0.00%
2021/08/05	2	284.00	3	284.50	282.00	-1	4,861	-0.02%
2021/08/04	12	284.54	9	284.44	280.00	3	4,955	0.06%
2021/08/03	2	287.06	1	285.50	285.00	1	4,951	0.02%
2021/08/02	7	290.50	5.2	292.18	293.00	1.8	4,925	0.04%
2021/07/30	0	0.00	2.1	277.91	277.50	-2.1	4,924	-0.04%
2021/07/29	2	282.75	30	282.15	280.00	-28	4,933	-0.57%
2021/07/28	30.1	277.94	12	276.17	275.50	18.1	5,018	0.36%
2021/07/27	17.4	267.74	12	268.13	261.50	5.4	5,079	0.11%
2021/07/26	4.1	278.00	6.1	278.90	278.50	-2	5,088	-0.04%
2021/07/23	33.9	261.04	18	268.89	263.00	15.9	5,072	0.31%
2021/07/22	13.5	284.15	26	287.56	282.50	-12.6	4,993	-0.25%
2021/07/21	26.7	291.68	43.8	298.68	299.00	-17.1	4,929	-0.35%
2021/07/20	0	0.00	4.1	280.50	280.50	-4.1	4,732	-0.09%
2021/07/19	36.3	261.41	2.3	258.09	255.00	34	4,813	0.71%
2021/07/16	39.2	250.40	38	254.46	258.50	1.2	4,793	0.03%
2021/07/15	15	232.80	32	233.81	241.00	-17	4,726	-0.36%
2021/07/14	10.4	202.57	49.6	211.97	219.50	-39.2	4,713	-0.83%
2021/07/13	39.3	217.68	21.1	216.91	210.00	18.3	4,658	0.39%
2021/07/12	3.1	232.50	1	230.00	232.00	2.1	4,584	0.05%
2021/07/09	11.1	240.32	4	246.50	239.00	7.1	4,641	0.15%
2021/07/08	25.1	243.24	6	242.42	241.00	19.1	4,730	0.40%
2021/07/07	14.2	242.23	15	248.97	248.50	-0.9	4,730	-0.02%
2021/07/06	10	238.55	10	236.00	235.00	0	4,739	0.00%
2021/07/05	1.2	238.39	22	233.23	238.50	-20.8	4,745	-0.44%
2021/07/02	9.1	238.28	5	238.30	237.50	4.1	4,730	0.09%
2021/07/01	7.2	245.57	7	245.29	243.00	0.2	4,797	0.00%
2021/06/30	14	238.61	15.1	244.26	247.00	-1.1	4,823	-0.02%
2021/06/29	21.5	245.71	27	238.67	242.00	-5.5	4,876	-0.11%
2021/06/28	26.2	269.35	27	268.52	258.00	-0.8	4,877	-0.02%
2021/06/25	28.2	272.66	17	270.03	269.50	11.2	4,900	0.23%
2021/06/24	1.2	272.81	4	273.75	276.50	-2.8	4,923	-0.06%
2021/06/23	5	276.00	19	272.37	275.00	-14	5,050	-0.28%
2021/06/22	2	258.00	16	256.75	255.50	-14	5,062	-0.28%
2021/06/21	1.1	271.29	0	0.00	272.00	1.1	5,161	0.02%
2021/06/18	3	276.50	0	0.00	270.00	3	5,191	0.06%
2021/06/17	4.1	253.76	0.1	248.00	260.00	4	5,234	0.08%
2021/06/16	21.1	261.72	1.2	272.53	255.00	19.9	5,289	0.38%
2021/06/15	35.2	277.02	12.1	260.17	283.00	23.2	5,283	0.44%
2021/06/11	2	275.50	0	0.00	275.50	2	5,171	0.04%
2021/06/09	21	250.50	5	250.50	250.50	16	5,214	0.31%
2021/06/08	2	228.00	32.9	212.61	228.00	-30.9	5,200	-0.59%
2021/06/07	1	207.50	5.4	207.50	207.50	-4.4	5,154	-0.09%
2021/06/04	10.2	230.50	2.1	230.50	230.50	8.1	5,149	0.16%
2021/06/03	9.3	256.00	28.1	256.00	256.00	-18.7	5,143	-0.36%
2021/06/02	2.5	284.00	4.3	284.00	284.00	-1.7	5,146	-0.03%
2021/06/01	7.3	315.50	19.5	315.50	315.50	-12.2	5,172	-0.24%
2021/05/28	12.5	393.94	3.3	391.80	389.00	9.2	5,093	0.18%
2021/05/27	5.5	388.43	16.6	397.12	402.00	-11.1	5,050	-0.22%
2021/05/26	1.3	385.79	1.2	394.58	386.00	0.1	5,024	0.00%
2021/05/25	11.7	376.40	13	386.73	380.00	-1.3	5,073	-0.03%
2021/05/24	14.5	375.91	11.2	380.97	396.50	3.3	5,022	0.07%
2021/05/21	1.2	360.34	0	360.40	360.50	1.2	5,040	0.02%
2021/05/20	7.3	344.65	12	355.46	352.00	-4.7	5,007	-0.09%
2021/05/19	18.6	348.44	14.7	350.29	344.50	3.9	4,972	0.08%
2021/05/18	19.9	377.23	11.2	381.28	375.50	8.7	4,890	0.18%
2021/05/17	21.8	403.09	22.3	405.16	417.00	-0.5	4,770	-0.01%
2021/05/14	32.6	358.97	34.7	372.60	379.50	-2.1	4,819	-0.04%
2021/05/13	28.5	345.04	33.2	351.25	363.00	-4.7	4,773	-0.10%
2021/05/12	31.2	316.78	38.1	321.09	330.00	-6.9	4,696	-0.15%
2021/05/11	26.2	288.36	20.2	284.90	300.00	6	4,539	0.13%
2021/05/10	4	281.13	2	285.50	280.00	2	4,515	0.04%
2021/05/07	7	274.00	7	276.07	275.00	0	4,520	0.00%
2021/05/06	11.4	269.27	14.1	272.89	270.00	-2.7	4,514	-0.06%
2021/05/05	20	282.18	2	289.73	287.00	18	4,463	0.40%
2021/05/04	47.3	293.51	53.1	281.89	281.00	-5.9	4,450	-0.13%
2021/05/03	33.1	304.45	26.4	303.97	310.00	6.8	4,379	0.15%
2021/04/29	11.1	283.18	7.2	287.27	285.00	3.9	4,273	0.09%
2021/04/28	38.1	283.38	23.1	276.35	276.00	15.1	4,253	0.35%
2021/04/27	7.1	282.15	19.2	276.80	287.00	-12.1	4,267	-0.28%
2021/04/26	14	272.85	1	274.50	268.50	13	4,210	0.31%
2021/04/23	1.1	260.55	0	0.00	262.00	1.1	4,211	0.03%
2021/04/22	21.4	263.09	32.1	267.01	259.00	-10.6	4,191	-0.25%
2021/04/21	1.5	280.50	0.1	285.00	277.50	1.4	4,115	0.03%
2021/04/20	4	277.52	14.1	274.59	287.00	-10.1	4,124	-0.24%
2021/04/19	12.3	279.52	7	284.00	275.00	5.3	4,152	0.13%
2021/04/16	2	287.50	2	290.50	286.00	0	4,120	0.00%
2021/04/15	15	288.20	3	287.67	288.00	12	4,108	0.29%
2021/04/14	36.2	284.89	57	291.15	282.50	-20.8	4,119	-0.51%
2021/04/13	40.5	305.73	28.1	306.67	295.00	12.5	4,048	0.31%
2021/04/12	1	314.00	2.3	314.00	314.00	-1.3	3,950	-0.03%
2021/04/09	29.1	276.38	27.2	280.28	285.50	1.9	3,977	0.05%
2021/04/08	9.1	276.14	4	274.88	272.50	5.1	3,999	0.13%
2021/04/07	2.1	281.86	16	278.22	276.00	-13.9	4,096	-0.34%
2021/04/06	27.1	274.80	7.2	277.97	270.00	19.9	4,146	0.48%
2021/04/01	24	288.69	21	290.76	289.00	3	4,076	0.07%
2021/03/31	15.2	290.81	15	293.23	289.00	0.2	4,019	0.01%
2021/03/30	14.6	288.88	13	293.85	296.00	1.6	3,930	0.04%
2021/03/29	8.5	274.40	30.3	278.82	284.50	-21.8	3,829	-0.57%
2021/03/26	11.5	248.96	19	251.89	259.00	-7.5	3,755	-0.20%
2021/03/25	34.9	260.86	18.2	260.91	253.00	16.7	3,691	0.45%
2021/03/24	18.1	238.44	13.1	243.47	249.00	5	3,517	0.14%
2021/03/23	25.1	214.76	24.9	221.76	226.50	0.2	3,432	0.01%
2021/03/22	26.1	201.81	14	204.54	206.00	12.1	3,317	0.36%
2021/03/19	15.1	205.95	12	209.29	202.00	3.1	3,266	0.09%
2021/03/18	7	207.43	16.2	207.85	208.00	-9.2	3,208	-0.29%
2021/03/17	16.1	191.79	14.6	193.12	197.50	1.5	3,151	0.05%
2021/03/16	5.1	198.31	8	200.88	197.50	-2.9	3,095	-0.09%
2021/03/15	6.5	204.89	2	202.75	202.00	4.5	3,068	0.15%
2021/03/12	24.4	203.97	1	202.00	197.00	23.4	3,041	0.77%
2021/03/11	4.4	206.89	9	219.39	214.00	-4.6	2,979	-0.15%
2021/03/10	1.2	204.20	1	204.51	205.00	0.1	2,905	0.00%
2021/03/09	0	0.00	1	190.00	196.00	-1	2,892	-0.03%
2021/03/08	2	195.50	0	0.00	188.00	2	2,885	0.07%
2021/03/05	0	0.00	1	203.50	203.50	-1	2,886	-0.03%
2021/03/04	1	182.00	1	182.00	185.00	0	2,903	0.00%
2021/03/03	0	0.00	1	175.00	180.00	-1	2,954	-0.03%
2021/03/02	3	174.83	6.8	178.01	172.50	-3.8	3,103	-0.12%
2021/02/26	17	176.74	2.1	176.07	175.50	14.9	3,110	0.48%
2021/02/25	12.1	186.55	5.2	181.86	185.00	6.9	3,088	0.22%
2021/02/24	1	175.50	1	175.50	175.50	0	3,017	0.00%
2021/02/23	12.1	214.70	11.6	227.95	194.50	0.5	3,047	0.02%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	2	196.50	21	196.50	196.50	-19	3,019	-0.63%
2021/02/18	1	179.00	19.4	179.00	179.00	-18.4	3,061	-0.60%
2021/02/17	5.5	160.27	3	163.00	163.00	2.5	3,051	0.08%
2021/02/05	22.5	142.99	27.1	146.72	148.50	-4.6	3,018	-0.15%
2021/02/04	8.6	130.74	19.6	134.28	135.00	-11	2,799	-0.39%
2021/02/03	5.1	119.01	34.5	120.17	123.00	-29.3	2,649	-1.11%
2021/02/02	3	107.33	1.4	108.74	112.00	1.7	2,511	0.07%
2021/02/01	1.4	111.50	3	110.00	110.00	-1.7	2,462	-0.07%
2021/01/29	10	103.55	0	0.00	103.00	10	2,382	0.42%
2021/01/28	1	105.50	5	107.00	105.50	-4	2,359	-0.17%
2021/01/27	1	107.00	1	107.00	106.50	0	2,351	0.00%
2021/01/26	3	108.67	5	108.80	107.50	-2	2,376	-0.08%
2021/01/25	8	109.13	9	108.94	107.50	-1	2,399	-0.04%
2021/01/22	4	105.63	1.1	104.94	104.50	2.9	2,347	0.12%
2021/01/21	7	104.93	2	106.00	103.50	5	2,340	0.21%
2021/01/20	13	106.77	15	106.17	106.00	-2	2,322	-0.09%
2021/01/19	6	101.58	2	103.50	103.00	4	2,267	0.18%
2021/01/18	22	102.61	2	104.00	102.00	20	2,275	0.88%
2021/01/15	10	99.23	1	99.20	98.20	9	2,249	0.40%
2021/01/14	6	99.87	0	0.00	100.00	6	2,246	0.27%
2021/01/13	6	101.50	0	0.00	100.00	6	2,233	0.27%
2021/01/12	8	103.44	12	105.25	106.50	-4	2,194	-0.18%
2021/01/11	5	99.36	13	99.08	99.10	-8	2,123	-0.38%
2021/01/08	1	98.10	6	98.62	98.40	-5	2,119	-0.24%
2021/01/07	2	101.25	10.7	100.00	100.50	-8.7	2,111	-0.41%
2021/01/06	1	95.80	12.2	95.54	95.40	-11.2	2,092	-0.53%
2021/01/05	1	99.30	1	97.90	97.60	0	2,115	0.00%
2021/01/04	7	97.60	11	97.72	96.70	-4	2,119	-0.19%
2020/12/31	14	104.93	4	106.88	103.00	10	2,074	0.48%
2020/12/30	29.5	111.08	45	111.62	110.00	-15.5	1,991	-0.78%
2020/12/29	6	104.50	6	105.50	109.50	0	1,865	0.00%
2020/12/28	4	99.20	4	99.38	99.60	0	1,777	0.00%
2020/12/25	4	95.95	1	96.00	95.90	3	1,760	0.17%
2020/12/24	7.3	95.05	0	0.00	95.10	7.3	1,759	0.41%
2020/12/23	18	95.61	9	94.00	94.00	9	1,758	0.51%
2020/12/22	2	91.90	2	96.00	98.40	0	1,761	0.00%
2020/12/21	6	93.20	0	0.00	92.50	6	1,749	0.34%
2020/12/18	14	94.20	0	0.00	93.80	14	1,752	0.80%
2020/12/17	9	94.91	0	0.00	94.10	9	1,757	0.51%
2020/12/16	5	95.24	0	0.00	94.50	5	1,773	0.28%
2020/12/15	4	94.48	0	0.00	94.00	4	1,824	0.22%
2020/12/14	6	96.15	1	96.40	95.50	5	1,829	0.27%
2020/12/11	7	93.93	3	94.30	94.90	4	1,842	0.22%
2020/12/10	7	95.24	1	93.90	93.80	6	1,835	0.33%
2020/12/09	7	95.60	0	0.00	93.90	7	1,845	0.38%
2020/12/07	18	96.68	2.3	96.52	96.00	15.8	1,857	0.85%
2020/12/04	7	100.78	8	101.44	100.50	-1	1,858	-0.05%
2020/12/03	1	103.00	3	102.67	102.00	-2	1,899	-0.11%
2020/12/02	4	102.75	0	0.00	102.50	4	1,901	0.21%
2020/12/01	1	103.00	0	0.00	103.00	1	1,916	0.05%
2020/11/30	8	103.25	9.4	103.83	107.00	-1.4	1,916	-0.07%
2020/11/27	8.2	102.93	11	102.09	102.00	-2.8	1,869	-0.15%
2020/11/26	19	108.50	12.1	107.13	107.00	6.9	1,846	0.37%
2020/11/25	0	0.00	3.1	102.50	102.50	-3.1	1,766	-0.18%
2020/11/24	0	0.00	5	93.30	93.20	-5	1,778	-0.28%
2020/11/23	2.9	92.05	7	92.17	92.60	-4.1	1,799	-0.23%
2020/11/20	6.5	92.64	46.5	92.48	92.10	-40	1,802	-2.22%
2020/11/19	8	93.20	1	94.40	95.40	7	1,777	0.39%
2020/11/17	2	91.80	10	92.56	94.30	-8	1,804	-0.44%
2020/11/16	2	89.00	9	88.61	88.50	-7	1,806	-0.39%
2020/11/13	3	89.53	1	89.90	89.90	2	1,883	0.11%
2020/11/12	30	90.30	2	89.30	88.80	28	1,903	1.47%
2020/11/11	3	89.47	14	88.76	88.50	-11	1,914	-0.57%
2020/11/10	12	86.94	6	89.75	87.90	6	1,913	0.31%
2020/11/09	2	84.90	9	84.90	84.60	-7	1,929	-0.36%
2020/11/06	1	86.00	14	86.29	85.20	-13	1,951	-0.67%
2020/11/05	31	87.60	55	87.09	86.50	-24	2,011	-1.19%
2020/11/04	26	87.75	26	87.20	87.20	0	2,044	0.00%
2020/11/03	18	89.06	10	89.50	88.00	8	2,076	0.39%
2020/11/02	0	0.00	8	89.15	90.60	-8	2,065	-0.39%
2020/10/30	12	84.39	10	83.40	83.40	2	2,061	0.10%
2020/10/29	2	85.65	0	0.00	85.80	2	2,120	0.09%
2020/10/28	6	87.30	0	0.00	85.20	6	2,189	0.27%
2020/10/27	1	83.90	0	0.00	83.80	1	2,191	0.05%
2020/10/26	36	84.87	45	83.10	83.00	-9	2,211	-0.41%
2020/10/23	2	88.15	4	88.50	87.60	-2	2,247	-0.09%
2020/10/22	0	0.00	1	87.50	87.40	-1	2,355	-0.04%
2020/10/21	7	89.91	3	89.70	89.10	4	2,464	0.16%
2020/10/20	7	90.53	0	0.00	89.80	7	2,507	0.28%
2020/10/16	0	0.00	3	90.93	89.60	-3	2,615	-0.11%
2020/10/15	7	89.40	6	89.43	89.30	1	2,676	0.04%
2020/10/14	4	93.15	3	92.47	91.10	1	2,804	0.04%
2020/10/13	0	0.00	3	89.30	89.40	-3	2,935	-0.10%
2020/10/12	2	93.55	2	93.20	93.10	0	2,944	0.00%
2020/10/08	0	0.00	2	96.50	96.10	-2	3,007	-0.07%
2020/10/07	1	98.30	0	0.00	97.70	1	3,065	0.03%
2020/10/06	1	98.80	5	99.04	98.70	-4	3,155	-0.13%
2020/10/05	2	101.50	0	0.00	98.60	2	3,303	0.06%
2020/09/30	13	95.18	14	98.28	98.80	-1	3,393	-0.03%
2020/09/29	10	93.70	0	0.00	93.70	10	3,525	0.28%
2020/09/28	2	96.15	1.5	97.60	96.50	0.5	3,587	0.01%
2020/09/25	7	95.57	3	96.43	95.00	4	3,660	0.11%
2020/09/24	2	100.25	0	0.00	99.50	2	3,725	0.05%
2020/09/23	1	103.00	4	102.00	102.50	-3	3,818	-0.08%
2020/09/22	0	0.00	3	102.50	102.00	-3	3,916	-0.08%
2020/09/21	3	103.83	5	103.00	102.50	-2	4,094	-0.05%
2020/09/18	5	103.00	4	102.13	103.00	1	4,147	0.02%
2020/09/17	5	102.00	9	100.50	100.50	-4	4,185	-0.10%
2020/09/16	0	0.00	1	102.50	101.50	-1	4,240	-0.02%
2020/09/14	1	97.50	0	0.00	97.00	1	4,433	0.02%
2020/09/11	2	98.15	0	0.00	97.00	2	4,655	0.04%
2020/09/10	1	100.00	0	0.00	100.00	1	4,852	0.02%
2020/09/09	15	103.23	10	101.50	101.50	5	4,946	0.10%
2020/09/08	0	0.00	29	103.24	106.50	-29	5,090	-0.57%
2020/09/07	1	99.99	1	100.00	99.70	0	5,194	0.00%
2020/09/04	11	98.03	8	100.04	100.50	3	5,396	0.06%
2020/09/03	5	99.14	2	99.25	98.80	3	5,565	0.05%
2020/09/02	3	102.83	0	0.00	101.00	3	5,659	0.05%
2020/08/31	2	108.25	2	107.25	105.50	0	5,721	0.00%
2020/08/28	11	103.50	11	104.00	103.00	0	5,706	0.00%
2020/08/27	10	101.50	11	102.41	104.00	-1	5,783	-0.02%
2020/08/26	0	0.00	2	100.50	101.00	-2	5,926	-0.03%
2020/08/25	16	99.60	11	99.10	99.10	5	6,019	0.08%
2020/08/24	14	101.36	5	103.00	101.00	9	6,138	0.15%
2020/08/21	4	98.23	4	101.23	103.50	0	6,248	0.00%
2020/08/20	3	94.40	1	95.00	95.20	2	6,403	0.03%
2020/08/19	2	103.00	6	102.83	100.00	-4	6,668	-0.06%
2020/08/18	0	0.00	8	98.20	98.60	-8	6,835	-0.12%
2020/08/17	3	89.90	11	90.08	89.70	-8	7,088	-0.11%
2020/08/14	2	90.30	0	0.00	91.00	2	7,195	0.03%
2020/08/13	7	91.09	6	92.13	90.00	1	7,469	0.01%
2020/08/12	6	95.47	2	95.00	94.90	4	7,507	0.05%
2020/08/11	8	94.59	1	94.00	93.10	7	7,655	0.09%
2020/08/10	3	101.17	0	0.00	100.00	3	7,675	0.04%
2020/08/07	1	103.00	1	102.00	103.50	0	7,858	0.00%
2020/08/06	13	101.58	5	103.50	101.00	8	8,049	0.10%
2020/08/05	0	0.00	5	101.80	101.00	-5	8,139	-0.06%
2020/08/04	13	106.23	1	106.00	104.00	12	8,344	0.14%
2020/08/03	5	104.50	15	107.00	108.50	-10	8,536	-0.12%
2020/07/29	12	99.77	12	100.02	98.00	0	8,995	0.00%
2020/07/28	6	93.90	34	91.28	96.80	-28	9,085	-0.31%
2020/07/27	23	98.83	29	97.80	96.80	-6	9,064	-0.07%
2020/07/24	17	109.50	23	107.76	107.00	-6	9,058	-0.07%
2020/07/23	9	111.50	7	110.14	109.00	2	9,275	0.02%
2020/07/22	13	112.50	1	111.50	112.00	12	9,417	0.13%
2020/07/21	13	107.58	6	108.92	107.50	7	9,504	0.07%
2020/07/20	11	105.23	30	108.02	107.00	-19	9,606	-0.20%
2020/07/17	37	116.39	16.4	117.07	112.50	20.6	9,548	0.22%
2020/07/16	8	125.13	1	127.00	124.50	7	9,525	0.07%
2020/07/15	30	125.60	14	127.11	124.50	16	9,663	0.17%
2020/07/14	1	129.00	23	128.96	129.00	-22	9,617	-0.23%
2020/07/13	22	127.18	17	126.56	126.00	5	9,570	0.05%
2020/07/10	25.3	128.64	20	131.18	130.00	5.3	9,534	0.06%
2020/07/09	7	124.21	1	127.50	124.00	6	9,412	0.06%
2020/07/08	3	127.50	24	127.33	127.50	-21	9,332	-0.23%
2020/07/07	17	121.41	15	119.30	119.00	2	9,215	0.02%
2020/07/06	9	121.89	8.1	122.81	121.50	0.9	9,209	0.01%
2020/07/03	13	120.73	16	121.06	121.00	-3	9,188	-0.03%
2020/07/02	19	123.95	9	124.39	123.00	10	9,143	0.11%
2020/07/01	37	120.76	37	119.41	122.50	0	9,107	0.00%
2020/06/30	37	122.18	31	122.13	121.50	6	9,032	0.07%
2020/06/29	2	115.00	1	116.00	118.50	1	8,874	0.01%
2020/06/24	9	109.72	2	108.00	108.00	7	8,869	0.08%
2020/06/23	3	113.67	4	115.13	113.00	-1	8,821	-0.01%
2020/06/22	8	114.81	4	113.75	113.50	4	8,813	0.05%
2020/06/19	11	114.45	6	114.92	113.50	5	8,763	0.06%
2020/06/18	13	118.73	4	117.75	119.50	9	8,676	0.10%
2020/06/17	7	110.86	19	111.71	115.50	-12	8,475	-0.14%
2020/06/16	5	105.50	11	106.91	105.00	-6	8,308	-0.07%
2020/06/15	19	106.63	16	108.91	106.00	3	8,290	0.04%
2020/06/12	8	100.56	25	101.12	104.00	-17	8,214	-0.21%
2020/06/11	29	101.88	18	98.51	96.00	11	8,193	0.13%
2020/06/10	29	103.74	18	104.08	105.50	11	8,026	0.14%
2020/06/09	9	90.57	26	93.09	96.30	-17	7,856	-0.22%
2020/06/08	24	91.74	18	90.03	87.60	6	7,796	0.08%
2020/06/05	22	90.65	19	91.43	91.40	3	7,751	0.04%
2020/06/04	34	93.11	28	91.92	91.00	6	7,761	0.08%
2020/06/03	51	89.70	53	93.35	93.90	-2	7,746	-0.03%
2020/06/02	54.1	92.38	9	92.47	89.00	45.1	7,687	0.59%
2020/06/01	13	98.52	2	101.40	97.00	11	7,596	0.14%
2020/05/29	9	101.89	40	99.49	101.50	-31	7,519	-0.41%
2020/05/28	37	94.36	9	97.50	98.00	28	7,444	0.38%
2020/05/27	23	99.75	11	101.35	98.00	12	7,410	0.16%
2020/05/26	74	106.08	28	105.46	107.00	46	7,256	0.63%
2020/05/25	25	97.14	19	98.22	100.50	6	7,085	0.08%
2020/05/22	13	89.83	23	88.92	91.40	-10	7,186	-0.14%
2020/05/21	13	83.72	15	83.16	83.10	-2	6,910	-0.03%
2020/05/20	25	83.98	16	83.96	84.60	9	6,892	0.13%
2020/05/19	5	85.80	3	85.80	85.80	2	6,676	0.03%
2020/05/18	15	76.84	15	77.79	78.00	0	6,790	0.00%
2020/05/15	20	73.13	6	73.15	72.10	14	6,764	0.21%
2020/05/14	25	75.78	17	76.48	73.10	8	6,756	0.12%
2020/05/13	17	71.35	44.1	71.03	75.00	-27.1	6,547	-0.41%
2020/05/12	13	66.85	7	65.56	68.20	6	6,365	0.09%
2020/05/11	11.1	65.16	29.1	66.45	66.50	-18	6,245	-0.29%
2020/05/08	13.1	72.74	27	73.57	70.40	-13.9	5,998	-0.23%
2020/05/07	19	76.73	37	76.89	78.20	-18	5,762	-0.31%
2020/05/06	0	0.00	1	71.10	71.10	-1	5,353	-0.02%
2020/05/05	4	63.15	3	64.70	64.70	1	5,321	0.02%
2020/05/04	11	57.84	24	56.83	58.90	-13	5,216	-0.25%
2020/04/30	20	54.02	8	55.65	53.60	12	5,120	0.23%
2020/04/29	15	53.78	8	53.84	53.30	7	5,081	0.14%
2020/04/28	27	56.26	33	57.66	55.50	-6	5,019	-0.12%
2020/04/27	11	54.44	14	54.35	54.60	-3	4,773	-0.06%
2020/04/24	27	49.52	23	50.20	49.65	4	4,577	0.09%
2020/04/23	36	48.54	25	49.88	49.90	11	4,435	0.25%
2020/04/22	27	47.11	3	47.40	46.80	24	4,259	0.56%
2020/04/21	1	46.20	7	45.38	47.00	-6	4,177	-0.14%
2020/04/20	7	46.79	24	46.81	47.90	-17	4,046	-0.42%
2020/04/17	2	43.70	1	43.45	43.55	1	3,852	0.03%
2020/04/16	2	44.50	6	44.18	44.15	-4	3,812	-0.10%
2020/04/15	9	44.04	0	0.00	43.85	9	3,784	0.24%
2020/04/14	7	45.42	0	0.00	45.25	7	3,722	0.19%
2020/04/13	5	45.40	0	0.00	45.15	5	3,690	0.14%
2020/04/10	2	45.20	0	0.00	45.20	2	3,668	0.05%
2020/04/09	9	46.82	3	46.72	45.90	6	3,647	0.16%
2020/04/08	2	46.38	1	46.80	47.00	1	3,579	0.03%
2020/04/07	4	45.58	7	45.53	45.55	-3	3,517	-0.09%
2020/04/06	7.4	45.94	7	46.36	46.60	0.4	3,466	0.01%
2020/04/01	3	44.53	1	43.80	43.95	2	3,387	0.06%
2020/03/31	3	44.90	0	0.00	45.10	3	3,353	0.09%
2020/03/30	0	0.00	19	46.10	46.00	-19	3,322	-0.57%
2020/03/27	3	44.35	1	44.80	43.75	2	3,257	0.06%
2020/03/26	2	44.95	2	45.00	45.00	0	3,209	0.00%
2020/03/25	9	42.77	0	0.00	43.35	9	3,147	0.29%
2020/03/24	2	42.95	0	0.00	43.00	2	3,095	0.06%
2020/03/23	3	43.88	1	45.30	43.40	2	3,043	0.07%
2020/03/20	6	45.68	5	45.23	45.10	1	2,997	0.03%
2020/03/19	7	44.04	4	45.11	44.10	3	2,933	0.10%
2020/03/18	27	45.40	21	44.21	46.30	6	2,841	0.21%
2020/03/17	10	44.91	4	44.80	45.95	6	2,740	0.22%
2020/03/16	2	39.83	17	41.94	42.05	-15	2,594	-0.58%
2020/03/13	15	38.25	0	0.00	38.25	15	2,542	0.59%
2020/03/12	22	44.16	18	42.61	42.45	4	2,510	0.16%
2020/03/11	20	47.64	4	47.68	46.95	16	2,441	0.66%
2020/03/10	10	46.50	3	46.63	46.65	7	2,409	0.29%
2020/03/09	5	52.96	9	51.67	50.10	-4	2,347	-0.17%
2020/03/06	2	51.40	11	51.73	51.40	-9	2,282	-0.39%
2020/03/05	13	48.97	15	49.93	50.10	-2	2,216	-0.09%
2020/03/04	2	53.00	1	53.40	52.70	1	2,117	0.05%
2020/03/03	6	52.10	4	51.30	51.80	2	2,073	0.10%
2020/03/02	28	54.30	20	54.17	54.50	8	2,003	0.40%
2020/02/27	16	51.47	4	51.05	51.00	12	1,886	0.64%
2020/02/26	22	51.06	17	51.27	52.50	5	1,814	0.28%
2020/02/25	32	51.67	42	51.86	52.30	-10	1,648	-0.61%
2020/02/24	0	0.00	4	47.60	47.60	-4	1,284	-0.31%
2020/02/21	8	42.58	11	42.90	43.30	-3	1,266	-0.24%
2020/02/20	3	39.72	12	39.68	39.40	-9	1,148	-0.78%
2020/02/19	27	41.96	5	41.96	41.50	22	1,058	2.08%
2020/02/18	22	38.79	5	39.26	39.40	17	846	2.01%
2020/02/17	1	35.85	9	34.13	35.85	-8	687	-1.16%
2020/02/14	2	32.60	0	0.00	32.60	2	601	0.33%
2020/02/13	7	33.02	1	33.10	33.00	6	580	1.03%
2020/02/12	0	0.00	2	31.58	31.60	-2	526	-0.38%
2020/02/11	0	0.00	1	31.45	31.45	-1	516	-0.19%
2020/02/10	6	32.43	3	31.97	32.00	3	505	0.59%
2020/02/07	4	31.43	0	0.00	31.50	4	477	0.84%
2020/02/06	2	31.50	1	31.15	31.05	1	466	0.21%
2020/02/05	3	31.10	12	31.24	30.90	-9	451	-1.99%
2020/02/04	1	32.00	4	32.20	32.10	-3	433	-0.69%
2020/02/03	13	32.91	3	34.27	34.90	10	371	2.69%
2020/01/31	11	34.88	6	32.81	32.05	5	313	1.59%
2020/01/30	2	33.80	0	0.00	33.80	2	254	0.78%
2020/01/20	11	30.33	0	0.00	30.75	11	231	4.76%
2020/01/17	1	29.70	3	29.70	29.65	-2	216	-0.92%
2020/01/16	0	0.00	1	29.15	29.30	-1	212	-0.47%
2020/01/15	3	29.20	2	29.00	29.20	1	210	0.47%
2020/01/10	1	28.90	5	28.90	28.95	-4	204	-1.96%
2020/01/09	0	0.00	1	28.90	28.90	-1	202	-0.49%
2020/01/08	1	28.90	3	28.90	28.85	-2	201	-0.99%
2020/01/07	6	29.76	3	29.80	29.55	3	198	1.51%
2020/01/06	6	30.20	1	30.35	30.10	5	192	2.60%
2020/01/03	3	29.90	6	30.22	29.80	-3	183	-1.64%
2020/01/02	3	29.02	0	0.00	28.80	3	166	1.80%
2019/12/26	0	0.00	1	28.90	28.90	-1	156	-0.64%
2019/12/25	0	0.00	1	29.00	28.80	-1	154	-0.65%
2019/12/12	0	0.00	6	28.40	28.60	-6	121	-4.96%
2019/12/03	6	27.05	0	0.00	27.05	6	105	5.69%
2019/11/25	1	28.20	0	0.00	27.90	1	101	0.99%
2019/11/22	1	28.10	0	0.00	28.00	1	102	0.98%
2019/11/18	1	28.15	0	0.00	27.75	1	102	0.98%
2019/11/11	0	0.00	2	29.95	29.60	-2	103	-1.94%
2019/11/06	0	0.00	3	29.50	29.50	-3	109	-2.73%
2019/09/27	1	28.00	0	0.00	28.00	1	118	0.84%
2019/09/17	2	29.40	0	0.00	29.50	2	116	1.71%
2019/08/16	0	0.00	2	29.35	29.50	-2	111	-1.79%
2019/08/13	2	27.60	0	0.00	27.65	2	108	1.84%
2019/08/12	8	28.76	2	28.90	28.50	6	105	5.69%
2019/07/29	0	0.00	1	31.35	31.50	-1	109	-0.91%
2019/07/26	1	31.70	0	0.00	31.80	1	108	0.92%
2019/07/19	1	32.40	0	0.00	32.60	1	112	0.89%
2019/07/10	0	0.00	1	32.20	32.15	-1	112	-0.89%
2019/07/09	1	32.05	0	0.00	32.25	1	114	0.87%
2019/05/29	2	32.20	0	0.00	32.20	2	225	0.89%
2019/05/20	0	0.00	1	32.45	32.35	-1	231	-0.43%
2019/05/17	0	0.00	0	32.60	32.00	0	232	0.00%
2019/05/16	4	32.48	0	0.00	32.25	4	238	1.68%
2019/05/06	7	34.02	0	0.00	34.10	7	236	2.96%
2019/04/29	2	34.55	0	0.00	34.50	2	234	0.85%
2019/04/25	2	35.05	1	35.05	35.00	1	230	0.43%
2019/04/23	1	35.20	0	0.00	35.20	1	231	0.43%
2019/04/22	0	0.00	1	35.50	35.40	-1	233	-0.43%
2019/04/19	0	0.00	1	35.20	35.15	-1	234	-0.43%
2019/04/16	1	35.70	0	0.00	35.70	1	239	0.42%
2019/04/10	0	0.00	2	36.15	36.20	-2	235	-0.85%
2019/04/09	2	36.13	3	36.20	36.00	-1	232	-0.43%
2019/04/03	2	34.95	1	34.90	34.75	1	226	0.44%
2019/03/29	2	35.23	0	0.00	35.30	2	224	0.89%
2019/03/28	0	0.00	1	35.60	35.40	-1	224	-0.45%
2019/03/27	1	35.50	0	0.00	35.50	1	226	0.44%
2019/03/20	2	35.30	1	35.40	35.30	1	233	0.43%
2019/03/18	1	35.35	3	35.47	35.40	-2	233	-0.86%
2019/03/08	1	37.15	0	0.00	36.75	1	267	0.37%
2019/03/07	0	0.00	1	37.60	37.15	-1	277	-0.36%
2019/03/06	0	0.00	1	38.45	38.30	-1	267	-0.37%
2019/02/25	1	35.60	0	0.00	35.55	1	238	0.42%
2019/02/20	0	0.00	14	35.50	35.60	-14	248	-5.63%
2019/02/19	0	0.00	1	36.00	36.00	-1	247	-0.40%
2019/02/18	1	36.05	1	36.50	36.25	0	248	0.00%
2019/02/15	15	36.05	0	0.00	36.20	15	246	6.08%
2019/02/14	3	36.00	0	0.00	35.85	3	241	1.24%
2019/02/12	0	0.00	1	35.40	35.35	-1	246	-0.41%
2019/01/25	1	35.00	0	0.00	35.30	1	256	0.39%
2018/12/22	0	0.00	23	35.84	35.75	-23	484	-4.75%
2018/12/19	0	0.00	2	36.90	36.70	-2	479	-0.42%
2018/12/13	0	0.00	7	37.00	36.90	-7	480	-1.46%
2018/12/10	0	0.00	3	37.25	37.30	-3	485	-0.62%
2018/12/05	0	0.00	17	38.57	38.50	-17	510	-3.33%
2018/12/03	2	38.25	0	0.00	37.70	2	498	0.40%
2018/11/30	0	0.00	1	37.50	37.40	-1	486	-0.21%
2018/11/23	1	36.00	0	0.00	36.00	1	467	0.21%
2018/11/21	1	36.65	0	0.00	36.35	1	464	0.22%
2018/11/20	3	37.78	0	0.00	36.80	3	462	0.65%
2018/11/13	1	36.45	0	0.00	36.90	1	451	0.22%
2018/11/09	0	0.00	1	37.00	37.00	-1	449	-0.22%
2018/11/06	2	36.35	3	36.50	36.10	-1	449	-0.22%
2018/11/01	1	36.00	0	0.00	36.50	1	440	0.23%
2018/10/31	1	36.95	3	36.60	36.25	-2	435	-0.46%
2018/10/30	2	36.38	5	37.00	36.85	-3	428	-0.70%
2018/10/25	2	34.53	3	34.65	34.20	-1	416	-0.24%
2018/10/23	0	0.00	2	36.10	36.00	-2	409	-0.49%
2018/10/18	0	0.00	13	36.50	36.25	-13	404	-3.21%
2018/10/15	0	0.00	2	36.45	36.55	-2	404	-0.49%
2018/10/12	1	34.65	0	0.00	34.60	1	395	0.25%
2018/10/11	0	0.00	5	34.68	34.15	-5	388	-1.29%
2018/10/09	5	39.42	0	0.00	37.85	5	367	1.36%
2018/10/08	38	40.30	6	39.96	40.45	32	349	9.16%
2018/10/05	2	36.05	0	0.00	38.45	2	320	0.62%
2018/10/04	9	39.24	0	0.00	38.60	9	298	3.02%
2018/10/03	0	0.00	8	38.85	38.85	-8	264	-3.02%
2018/10/02	1	35.20	0	0.00	35.35	1	223	0.45%
2018/10/01	6	35.68	5	35.90	35.90	1	220	0.45%
2018/09/28	1	34.70	0	0.00	34.95	1	216	0.46%
2018/09/21	0	0.00	4	35.65	35.35	-4	222	-1.80%
2018/09/20	0	0.00	2	35.40	35.60	-2	218	-0.92%
2018/09/17	3	35.10	0	0.00	35.00	3	225	1.33%
2018/09/13	6	34.99	0	0.00	35.05	6	283	2.11%
2018/09/12	3	36.60	10	36.57	36.55	-7	287	-2.43%
2018/09/10	4	33.75	0	0.00	33.80	4	262	1.52%
2018/09/07	0	0.00	1	33.80	33.50	-1	259	-0.38%
2018/08/29	1	31.30	0	0.00	31.15	1	268	0.37%
2018/08/10	0	0.00	2	33.85	33.85	-2	301	-0.66%
2018/08/09	1	34.00	0	0.00	33.95	1	308	0.32%
2018/08/03	1	34.10	0	0.00	34.00	1	343	0.29%
2018/08/02	0	0.00	15	34.21	34.20	-15	350	-4.28%
2018/08/01	1	34.50	0	0.00	34.50	1	357	0.28%
2018/07/31	0	0.00	2	34.60	34.10	-2	358	-0.56%
2018/07/30	2	33.98	0	0.00	33.90	2	366	0.55%
2018/07/26	15	34.50	11	34.13	34.30	4	411	0.97%
2018/07/25	5	34.36	0	0.00	34.15	5	429	1.16%
2018/07/24	2	35.68	21	36.23	35.10	-19	433	-4.38%
2018/07/23	20	34.14	0	0.00	35.30	20	444	4.50%
2018/07/16	1	34.35	0	0.00	34.30	1	587	0.17%
2018/07/10	0	0.00	4	34.38	35.15	-4	795	-0.50%
2018/07/09	2	34.00	0	0.00	33.50	2	809	0.25%
2018/07/06	1	33.80	0	0.00	33.85	1	818	0.12%
2018/07/03	2	35.05	0	0.00	34.70	2	949	0.21%
2018/07/02	0	0.00	4	35.95	35.90	-4	968	-0.41%
2018/06/29	1	35.50	2	35.33	35.10	-1	971	-0.10%
2018/06/26	2	35.60	0	0.00	35.50	2	982	0.20%
2018/06/25	7	37.56	3	39.10	37.00	4	977	0.41%
2018/06/22	1	36.90	3	38.55	38.50	-2	959	-0.21%
2018/06/21	0	0.00	20	34.47	35.60	-20	923	-2.17%
2018/06/20	0	0.00	6	32.30	32.40	-6	911	-0.66%
2018/06/15	2	32.60	2	32.80	32.55	0	925	0.00%
2018/06/13	2	32.70	0	0.00	32.40	2	939	0.21%
2018/06/12	5	32.50	0	0.00	32.45	5	948	0.53%
2018/06/11	4	32.65	0	0.00	32.85	4	958	0.42%
2018/06/08	17	33.15	1	33.15	33.00	16	973	1.64%
2018/06/07	2	33.60	19	33.60	33.50	-17	973	-1.75%
2018/06/06	12	32.76	2	33.20	33.05	10	972	1.03%
2018/06/05	10	33.21	0	0.00	32.95	10	971	1.03%
2018/06/04	0	0.00	2	33.93	33.60	-2	973	-0.21%
2018/06/01	3	33.40	2	33.65	33.30	1	972	0.10%
2018/05/31	2	31.83	9	32.80	32.70	-7	971	-0.72%
2018/05/28	1	31.90	0	0.00	31.90	1	977	0.10%
2018/05/25	1	32.45	1	32.80	32.30	0	977	0.00%
2018/05/24	2	32.00	0	0.00	32.15	2	983	0.20%
2018/05/22	6	32.20	0	0.00	33.00	6	989	0.61%
2018/05/21	2	33.08	0	0.00	32.90	2	997	0.20%
2018/05/18	4	33.51	1	34.30	33.55	3	997	0.30%
2018/05/17	7	34.11	0	0.00	33.90	7	1,008	0.69%
2018/05/16	0	0.00	7	33.87	34.20	-7	1,019	-0.69%
2018/05/15	7	32.30	1	33.00	32.85	6	1,020	0.59%
2018/05/14	3	33.38	0	0.00	33.35	3	1,030	0.29%
2018/05/11	2	34.95	0	0.00	34.60	2	1,048	0.19%
2018/05/09	2	35.00	2	35.10	34.75	0	1,087	0.00%
2018/05/04	4	35.41	1	35.00	35.35	3	1,101	0.27%
2018/05/03	2	36.80	6	36.88	36.65	-4	1,079	-0.37%
2018/05/02	6	40.08	0	0.00	39.15	6	1,060	0.57%
2018/04/30	3	38.30	1	38.45	38.65	2	1,049	0.19%
2018/04/26	2	40.50	0	0.00	39.00	2	1,040	0.19%
2018/04/25	3	41.13	0	0.00	40.80	3	1,012	0.30%
2018/04/24	1	41.30	6	42.25	43.00	-5	992	-0.50%
2018/04/23	5	41.40	0	0.00	41.60	5	967	0.52%
2018/04/20	0	0.00	9	40.25	40.20	-9	951	-0.95%
2018/04/19	0	0.00	32	41.11	41.20	-32	951	-3.36%
2018/04/18	6	39.58	1	40.00	39.45	5	920	0.54%
2018/04/17	2	41.25	5	41.32	41.00	-3	882	-0.34%