合一 (4743)-元大-四維券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527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－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	2.1	151.00	1	151.00	153.00	1.1	2,127	0.05%
2024/05/09	1.1	153.09	0	0.00	152.50	1.1	2,118	0.05%
2024/05/08	1	154.50	1	157.00	157.00	0	2,123	0.00%
2024/05/07	0.1	157.17	1	156.00	156.00	-0.9	2,124	-0.04%
2024/05/06	0	158.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	1	159.00	0	0.00	158.00	1	2,117	0.05%
2024/05/02	1	159.00	1	159.50	160.50	0	2,117	0.00%
2024/04/30	0.1	158.00	2	160.00	158.50	-1.9	2,127	-0.09%
2024/04/29	2.2	157.30	2	158.00	159.00	0.2	2,132	0.01%
2024/04/26	2	152.50	2	153.50	153.00	0	2,157	0.00%
2024/04/25	0	0.00	1	152.50	152.50	-1	2,172	-0.05%
2024/04/24	0	0.00	1	155.50	153.50	-1	2,194	-0.05%
2024/04/23	1	155.00	2	152.00	155.00	-1	2,234	-0.04%
2024/04/22	2	149.50	1	150.50	149.00	1	2,232	0.04%
2024/04/19	5.3	147.92	3	148.98	145.50	2.3	2,196	0.10%
2024/04/18	2	157.75	0	0.00	157.00	2	2,122	0.09%
2024/04/17	2.2	159.10	0	0.00	158.00	2.2	2,098	0.11%
2024/04/16	1.1	158.47	0	0.00	159.00	1.1	2,084	0.05%
2024/04/15	3	166.86	1	168.00	166.00	2	2,027	0.10%
2024/04/11	0	176.50	0	0.00	175.50	0	1,988	0.00%
2024/04/10	0	0.00	2	174.50	175.00	-2	2,051	-0.10%
2024/04/09	1	175.00	0	0.00	173.50	1	2,053	0.05%
2024/04/03	2	171.50	0	0.00	172.00	2	2,026	0.10%
2024/04/01	6	177.50	3	173.50	172.50	3	2,083	0.14%
2024/03/22	0	0.00	0.1	174.50	172.50	-0.1	2,007	0.00%
2024/03/20	0	168.00	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/15	1	168.00	0	0.00	168.00	1	2,045	0.05%
2024/03/13	0.2	171.00	0	0.00	167.00	0.2	2,040	0.01%
2024/03/11	0.3	172.00	0	0.00	170.50	0.3	2,075	0.01%
2024/03/08	4.5	176.09	8	177.38	171.00	-3.5	2,127	-0.17%
2024/03/07	0.6	163.24	0.1	168.18	184.00	0.5	2,013	0.02%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1	170.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	2.8	170.96	0	0.00	171.00	2.8	1,918	0.14%
2024/02/26	0	0.00	1	180.00	181.00	-1	1,996	-0.05%
2024/02/23	1	176.00	2	177.00	176.50	-1	2,029	-0.05%
2024/02/21	1	178.00	0	0.00	177.00	1	2,111	0.05%
2024/02/19	0	0.00	1	178.00	178.00	-1	2,289	-0.04%
2024/02/16	1	177.00	0	0.00	177.00	1	2,342	0.04%
2024/02/15	1	172.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	1	174.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	1	174.50	0	0.00	174.00	1	3,394	0.03%
2024/01/31	0	0.00	1	172.50	173.00	-1	4,077	-0.02%
2024/01/29	1.1	174.55	0	0.00	175.50	1.1	4,197	0.03%
2024/01/26	0.2	175.50	0	0.00	176.50	0.2	4,221	0.00%
2024/01/25	1	175.50	2.2	174.45	174.00	-1.2	4,249	-0.03%
2024/01/24	0	177.50	2	179.50	176.50	-2	4,272	-0.05%
2024/01/22	1	179.50	0	0.00	179.50	1	4,396	0.02%
2024/01/19	0	0.00	0	174.00	175.50	0	4,512	0.00%
2024/01/17	0.6	173.99	11	172.00	172.50	-10.4	4,637	-0.23%
2024/01/16	0.3	178.58	0	0.00	177.50	0.3	4,672	0.01%
2024/01/15	1	181.90	0	0.00	182.50	1	4,718	0.02%
2024/01/12	1	181.50	0.1	181.50	180.00	1	4,792	0.02%
2024/01/10	0.5	182.00	1	181.50	183.50	-0.6	4,917	-0.01%
2024/01/05	4	184.00	0	0.00	184.50	4	4,950	0.08%
2024/01/04	3.2	186.06	0	0.00	183.00	3.2	4,935	0.06%
2024/01/03	0	0.00	0.1	193.00	192.00	-0.1	4,867	0.00%
2023/12/28	0	0.00	2.2	192.57	192.50	-2.2	4,892	-0.04%
2023/12/27	5	198.90	6	198.00	196.50	-1	4,874	-0.02%
2023/12/25	0	193.00	0.1	194.50	192.50	0	4,823	0.00%
2023/12/22	2	193.50	0.1	194.00	194.50	2	4,819	0.04%
2023/12/21	4	191.00	1	192.50	192.50	3	4,830	0.06%
2023/12/20	0	0.00	0.1	192.50	191.50	-0.1	4,828	0.00%
2023/12/19	2.1	191.76	0	0.00	191.50	2.1	4,825	0.04%
2023/12/18	1	194.00	2	195.00	193.50	-1	4,828	-0.02%
2023/12/15	1	194.00	0	0.00	196.50	1	4,818	0.02%
2023/12/14	0	0.00	0.1	192.50	193.00	-0.1	4,797	0.00%
2023/12/13	2.1	193.48	1	191.00	191.00	1.1	4,784	0.02%
2023/12/12	2	193.25	0	0.00	194.50	2	4,793	0.04%
2023/12/08	0.2	193.53	0	0.00	193.50	0.2	4,776	0.00%
2023/12/07	1	196.00	2	195.75	193.50	-1	4,768	-0.02%
2023/12/06	1	195.50	0.1	196.50	195.50	0.9	4,769	0.02%
2023/12/05	8.2	200.18	0	0.00	198.00	8.2	4,730	0.17%
2023/12/04	0.2	205.00	0	0.00	205.00	0.2	4,664	0.00%
2023/12/01	0	0.00	4	206.00	205.00	-4	4,661	-0.09%
2023/11/30	0	207.00	0	0.00	205.00	0	4,703	0.00%
2023/11/29	0.1	204.00	0	205.00	208.00	0.1	4,676	0.00%
2023/11/28	0	0.00	1	204.50	204.00	-1	4,681	-0.02%
2023/11/27	2.1	207.38	1	209.87	204.00	1.1	4,723	0.02%
2023/11/24	0.1	204.50	1	204.50	205.00	-0.9	4,718	-0.02%
2023/11/22	12	207.54	16	205.34	204.50	-4	4,667	-0.09%
2023/11/21	4.5	206.93	15.1	204.60	205.50	-10.6	4,608	-0.23%
2023/11/20	1.1	206.50	2	207.00	206.00	-0.9	4,561	-0.02%
2023/11/17	12	207.25	3	207.00	206.50	9	4,525	0.20%
2023/11/16	8	218.06	5	216.21	211.50	3	4,449	0.07%
2023/11/15	3	215.65	3	214.01	214.00	0	4,358	0.00%
2023/11/14	4.2	211.27	11	212.41	211.50	-6.8	4,298	-0.16%
2023/11/13	9	220.67	8	218.69	218.00	1	4,157	0.02%
2023/11/10	18.8	235.30	29.6	230.99	220.50	-10.8	3,987	-0.27%
2023/11/09	4.1	230.48	5	228.70	230.50	-1	3,300	-0.03%
2023/11/08	25	225.32	22.4	222.80	226.50	2.6	3,149	0.08%
2023/11/07	0	0.00	3.1	216.69	217.50	-3.1	2,710	-0.11%
2023/11/06	0	0.00	1	192.50	198.00	-1	2,615	-0.04%
2023/11/03	3	194.83	2	193.00	193.00	1	2,610	0.04%
2023/11/02	5	195.60	0	0.00	192.00	5	2,602	0.19%
2023/11/01	3	197.83	3	196.33	195.50	0	2,578	0.00%
2023/10/31	2	196.75	4	200.00	196.00	-2	2,560	-0.08%
2023/10/30	11	198.50	5	198.99	198.00	6	2,538	0.24%
2023/10/27	5	200.30	10.1	203.21	203.50	-5.1	2,469	-0.21%
2023/10/26	5	194.60	6	197.08	197.00	-1	2,330	-0.04%
2023/10/25	4	195.50	4	194.50	194.50	0	2,262	0.00%
2023/10/24	8.3	190.03	5	190.00	189.50	3.3	2,193	0.15%
2023/10/23	8	188.38	12	188.79	189.00	-4	2,128	-0.19%
2023/10/20	2	184.50	0	0.00	183.50	2	2,068	0.10%
2023/10/19	1.1	190.90	2.2	192.50	190.50	-1.1	1,999	-0.05%
2023/10/18	1	176.00	0	0.00	175.00	1	1,914	0.05%
2023/10/17	4	181.50	4	180.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	6	179.49	181.50	-6	1,970	-0.31%
2023/10/13	1	173.00	0.1	176.00	173.50	0.9	1,970	0.05%
2023/10/12	2	176.00	2.1	175.05	176.00	-0.1	2,041	0.00%
2023/10/11	3	174.67	2	176.50	176.50	1	2,082	0.05%
2023/10/06	0	0.00	0.6	178.00	176.50	-0.6	2,150	-0.03%
2023/10/05	0	0.00	1	173.50	174.00	-1	2,162	-0.05%
2023/10/04	2.2	168.14	0	0.00	168.50	2.2	2,161	0.10%
2023/10/02	0	0.00	0	176.00	176.50	0	2,162	0.00%
2023/09/28	1	175.00	1	175.49	174.50	0	2,192	0.00%
2023/09/27	0	0.00	2	175.50	177.00	-2	2,192	-0.09%
2023/09/26	0.3	175.50	0	0.00	173.50	0.3	2,207	0.01%
2023/09/25	2	181.00	2.8	178.55	178.50	-0.8	2,234	-0.04%
2023/09/21	1.2	177.17	1	176.50	176.50	0.2	2,291	0.01%
2023/09/19	1	182.00	2	182.00	181.00	-1	2,392	-0.04%
2023/09/18	2	187.50	2	186.00	185.00	0	2,399	0.00%
2023/09/15	2	184.50	2	186.00	186.00	0	2,417	0.00%
2023/09/14	2	182.50	2.4	182.75	183.00	-0.4	2,393	-0.02%
2023/09/13	0.1	179.00	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	0.00	0.1	180.00	180.50	-0.1	2,467	0.00%
2023/09/08	0.8	178.12	1	175.00	179.00	-0.2	2,525	-0.01%
2023/09/07	1	177.50	1	177.00	177.50	0	2,525	0.00%
2023/09/06	2.1	179.77	1	181.97	179.00	1.1	2,527	0.04%
2023/09/05	1.2	185.95	1	184.00	181.50	0.2	2,517	0.01%
2023/09/04	2	192.75	0	0.00	195.00	2	2,459	0.08%
2023/09/01	0.1	198.00	0.1	198.50	195.00	0	2,466	0.00%
2023/08/31	1	199.00	1	202.00	198.50	0	2,460	0.00%
2023/08/30	3	189.00	7.5	196.63	198.00	-4.5	2,432	-0.19%
2023/08/29	1	187.00	1.1	186.77	188.00	-0.1	2,446	0.00%
2023/08/28	2	185.50	2	182.50	182.50	0	2,446	0.00%
2023/08/25	0	0.00	2	181.00	181.50	-2	2,464	-0.08%
2023/08/24	0	183.00	0	0.00	181.00	0	2,472	0.00%
2023/08/22	1	186.50	0	0.00	183.50	1	2,514	0.04%
2023/08/18	1	184.50	1	185.50	184.00	0	2,517	0.00%
2023/08/17	4	187.50	4	185.50	186.50	0	2,536	0.00%
2023/08/16	1.1	181.75	2	187.75	186.50	-0.9	2,565	-0.04%
2023/08/15	2.2	177.96	2	181.50	181.00	0.2	2,577	0.01%
2023/08/14	2.2	173.59	3.3	173.63	175.50	-1.1	2,569	-0.04%
2023/08/11	1	182.50	1	186.00	184.50	0	2,529	0.00%
2023/08/10	0.1	183.94	1	183.50	183.50	-0.9	2,549	-0.04%
2023/08/09	1.2	185.83	0	0.00	184.00	1.2	2,603	0.05%
2023/08/08	3.1	187.34	0	0.00	184.00	3.1	2,733	0.11%
2023/08/07	0.2	189.50	0	0.00	188.00	0.2	2,748	0.01%
2023/08/04	0.1	188.50	0	0.00	192.00	0.1	2,751	0.00%
2023/08/02	0.4	191.07	0	0.00	189.00	0.4	2,769	0.01%
2023/08/01	1	194.00	0	0.00	194.50	1	2,774	0.04%
2023/07/31	0.1	198.50	0	0.00	194.00	0.1	2,788	0.00%
2023/07/28	0.2	197.24	0	0.00	198.50	0.2	2,811	0.01%
2023/07/27	1.1	201.00	0	0.00	200.00	1.1	2,815	0.04%
2023/07/26	2.4	204.00	0	0.00	200.50	2.4	2,866	0.08%
2023/07/25	0	0.00	2	208.00	206.50	-2	2,920	-0.07%
2023/07/24	2.3	203.09	0	0.00	203.50	2.3	2,952	0.08%
2023/07/21	4	208.75	3	209.50	205.00	1	3,004	0.03%
2023/07/20	1	206.00	1	208.50	211.00	0	3,059	0.00%
2023/07/19	2	208.25	2	207.25	208.00	0	3,080	0.00%
2023/07/18	2	207.25	1	205.50	202.50	1	3,198	0.03%
2023/07/17	5	209.10	2	208.75	210.00	3	3,305	0.09%
2023/07/13	0.3	196.50	5	197.70	192.50	-4.7	3,351	-0.14%
2023/07/12	0.2	204.50	0	204.00	202.00	0.1	3,306	0.00%
2023/07/11	0.1	207.00	1	208.00	205.50	-1	3,376	-0.03%
2023/07/10	1.4	208.71	1	213.00	208.00	0.4	3,550	0.01%
2023/07/06	2.1	207.09	0	0.00	206.00	2.1	3,553	0.06%
2023/07/04	2	210.00	1	214.00	210.00	1	3,591	0.03%
2023/07/03	3.1	211.05	1	212.00	212.00	2.1	3,680	0.06%
2023/06/29	1	223.00	1	220.00	220.00	0	3,780	0.00%
2023/06/28	1	218.00	0	0.00	219.50	1	3,832	0.03%
2023/06/27	1	220.50	4	218.00	220.00	-3	3,894	-0.08%
2023/06/26	1.6	207.43	0	0.00	209.50	1.6	3,882	0.04%
2023/06/21	2.1	210.28	0	0.00	210.00	2.1	3,958	0.05%
2023/06/20	1.1	215.52	5	217.00	215.50	-4	4,064	-0.10%
2023/06/19	1.4	216.48	2	219.00	216.00	-0.6	4,100	-0.02%
2023/06/15	0.2	230.44	0	0.00	230.50	0.2	4,089	0.00%
2023/06/14	4	243.35	4	237.25	236.50	0	4,092	0.00%
2023/06/13	5.1	241.88	2	240.00	240.00	3.1	4,160	0.08%
2023/06/12	2	239.99	3	241.00	241.00	-1	4,192	-0.02%
2023/06/09	3	237.00	4	239.00	239.00	-1	4,250	-0.02%
2023/06/08	2.1	235.04	3	234.17	233.50	-1	4,314	-0.02%
2023/06/07	2	241.00	3	240.33	240.00	-1	4,362	-0.02%
2023/06/06	3	240.16	2	239.50	239.50	1	4,371	0.02%
2023/06/05	6	240.42	5	236.00	236.00	1	4,402	0.02%
2023/06/02	6.1	241.67	1	238.00	239.50	5.1	4,415	0.11%
2023/06/01	2	230.00	2	228.00	228.00	0	4,446	0.00%
2023/05/31	0	0.00	1.2	227.93	230.50	-1.2	4,504	-0.03%
2023/05/30	2	225.00	2	223.00	223.00	0	4,564	0.00%
2023/05/29	0.7	224.32	1	225.00	224.50	-0.3	4,590	-0.01%
2023/05/26	2	220.78	1	219.50	220.50	1	4,667	0.02%
2023/05/25	2	226.50	2	227.00	225.00	0	4,705	0.00%
2023/05/24	2	228.50	4	228.50	228.50	-2	4,820	-0.04%
2023/05/23	1	230.50	1.1	231.91	232.00	-0.1	4,877	0.00%
2023/05/22	4	229.63	5.1	227.74	228.50	-1.1	5,161	-0.02%
2023/05/19	5.1	222.71	0	0.00	223.50	5.1	5,168	0.10%
2023/05/18	5	229.00	5	227.50	227.00	0	5,181	0.00%
2023/05/17	9	226.83	9	229.61	229.00	0	5,214	0.00%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	2.1	222.50	3	220.17	221.00	-0.9	5,360	-0.02%
2023/05/12	2.5	226.15	2	225.00	224.00	0.5	5,465	0.01%
2023/05/11	3	241.00	2	239.50	237.00	1	5,589	0.02%
2023/05/09	2.1	242.93	2	240.00	239.50	0.1	6,013	0.00%
2023/05/08	6.1	241.31	8	239.38	239.50	-1.9	6,142	-0.03%
2023/05/05	4	249.00	5	245.00	245.00	-1	6,236	-0.02%
2023/05/04	2	247.50	2	247.00	247.00	0	6,290	0.00%
2023/05/03	2.2	247.95	2	245.50	245.50	0.2	6,438	0.00%
2023/05/02	15	246.37	11	248.32	248.50	4	6,613	0.06%
2023/04/28	11	244.27	10	241.00	241.00	1	6,638	0.02%
2023/04/27	3.7	237.65	3	238.00	238.00	0.7	6,675	0.01%
2023/04/26	8.2	238.08	8	239.13	239.50	0.2	6,749	0.00%
2023/04/25	14.1	249.20	10	243.85	242.00	4.1	6,763	0.06%
2023/04/24	8.1	253.04	6	251.00	251.00	2.1	6,839	0.03%
2023/04/21	10.2	260.45	5.2	256.29	253.00	5	6,882	0.07%
2023/04/20	19.2	283.38	23.2	278.19	270.50	-4	6,820	-0.06%
2023/04/19	6	278.75	7	281.71	281.00	-1	6,745	-0.01%
2023/04/18	7	276.57	10.8	279.69	278.50	-3.8	6,702	-0.06%
2023/04/17	2	273.50	2	275.00	275.00	0	6,722	0.00%
2023/04/14	21	277.81	6	274.50	274.50	15	6,774	0.22%
2023/04/13	19.2	277.23	21	276.69	279.00	-1.8	6,768	-0.03%
2023/04/12	6	271.25	9	270.22	270.00	-3	6,699	-0.04%
2023/04/11	2	268.50	2	267.00	267.00	0	6,935	0.00%
2023/04/10	4.1	269.46	5	268.70	267.50	-0.9	7,068	-0.01%
2023/04/07	6	272.33	7	272.50	272.50	-1	7,142	-0.01%
2023/04/06	7	271.21	6.1	271.76	271.50	0.9	7,293	0.01%
2023/03/31	8.1	271.05	8	268.50	267.00	0.1	7,420	0.00%
2023/03/30	8	270.06	6	269.92	270.50	2	7,521	0.03%
2023/03/29	2.1	268.09	3.1	270.27	270.50	-1	7,523	-0.01%
2023/03/28	7.3	268.87	6	261.75	261.50	1.3	7,530	0.02%
2023/03/27	6	269.92	7	269.28	269.00	-1	7,510	-0.01%
2023/03/24	7	261.43	9	266.67	269.00	-2	7,561	-0.03%
2023/03/23	7	264.93	6	262.17	261.50	1	7,602	0.01%
2023/03/21	4.1	257.46	5	255.40	254.50	-0.9	7,735	-0.01%
2023/03/20	4	253.00	4	254.50	254.50	0	7,799	0.00%
2023/03/17	2	252.00	2	249.50	254.00	0	7,964	0.00%
2023/03/16	5.1	255.07	2	250.50	250.50	3.1	8,051	0.04%
2023/03/15	2	258.99	2	260.00	260.00	0	8,245	0.00%
2023/03/14	3	257.83	3	253.50	253.50	0	8,611	0.00%
2023/03/13	7	251.57	14.3	252.15	256.50	-7.3	8,663	-0.08%
2023/03/10	5.2	263.25	9	259.72	258.50	-3.8	8,801	-0.04%
2023/03/09	5.1	265.39	4	264.00	264.00	1.1	8,933	0.01%
2023/03/08	3	268.00	5	264.50	264.00	-2	9,027	-0.02%
2023/03/07	22	270.59	2	267.00	267.00	20	9,226	0.22%
2023/03/06	7.1	265.35	4	266.25	269.50	3.1	9,523	0.03%
2023/03/03	4	269.72	9	267.44	267.00	-5	9,807	-0.05%
2023/03/02	5.2	269.86	2	270.50	270.50	3.2	10,128	0.03%
2023/03/01	4	262.75	2.5	261.90	261.00	1.5	10,406	0.01%
2023/02/24	6.4	262.28	5	262.20	262.00	1.4	10,537	0.01%
2023/02/23	9.1	266.82	5	266.70	266.50	4.1	10,644	0.04%
2023/02/22	23.8	270.18	15	266.90	266.00	8.8	10,847	0.08%
2023/02/21	3.2	279.26	2.1	277.93	276.00	1.1	10,908	0.01%
2023/02/20	20.2	290.54	20	291.78	280.00	0.2	10,971	0.00%
2023/02/17	25	276.42	20	277.40	275.50	5	10,752	0.05%
2023/02/16	6	274.42	5	276.60	276.00	1	10,823	0.01%
2023/02/15	5.4	272.34	5	271.40	271.50	0.4	11,086	0.00%
2023/02/14	8	277.94	5	273.00	271.00	3	11,150	0.03%
2023/02/13	27.1	284.98	8	280.88	278.00	19.1	11,115	0.17%
2023/02/10	24	287.96	12	287.83	290.00	12	11,131	0.11%
2023/02/09	29.4	286.20	15.5	284.61	284.00	13.9	11,049	0.13%
2023/02/08	14.1	284.31	16.6	288.15	288.00	-2.6	10,875	-0.02%
2023/02/07	8	270.13	10	271.15	273.00	-2	10,684	-0.02%
2023/02/06	12	269.13	13.1	267.25	265.00	-1.1	10,695	-0.01%
2023/02/03	4	265.38	5	264.90	263.00	-1	10,683	-0.01%
2023/02/02	5	264.00	6	266.25	264.50	-1	10,651	-0.01%
2023/02/01	5	265.30	3	260.50	260.50	2	10,761	0.02%
2023/01/31	7.1	262.21	17	261.18	269.00	-9.9	10,777	-0.09%
2023/01/30	4	247.00	4	249.00	250.50	0	10,740	0.00%
2023/01/17	3	241.00	3	244.00	244.50	0	10,783	0.00%
2023/01/16	3	239.00	3	239.83	241.00	0	10,750	0.00%
2023/01/13	2	228.99	4	229.25	232.00	-2	10,720	-0.02%
2023/01/12	8.2	230.25	12	229.42	226.50	-3.9	10,813	-0.04%
2023/01/11	3.5	240.85	3	237.33	237.00	0.5	10,723	0.00%
2023/01/10	2	238.25	0.1	242.00	238.00	1.9	10,760	0.02%
2023/01/09	3	243.67	3	245.00	245.00	0	10,832	0.00%
2023/01/06	6	241.17	5	244.40	241.50	1	10,935	0.01%
2023/01/05	4.1	242.97	4	245.50	240.00	0.1	11,118	0.00%
2023/01/04	10	246.65	8	241.44	240.00	2	11,199	0.02%
2023/01/03	6.2	246.11	6	244.00	244.50	0.2	11,324	0.00%
2022/12/30	7	247.21	7	248.21	245.50	0	11,476	0.00%
2022/12/29	17.2	247.10	18	244.53	243.00	-0.8	11,646	-0.01%
2022/12/28	18	264.28	18	260.17	257.00	0	11,562	0.00%
2022/12/27	15	257.87	12	258.67	264.50	3	11,544	0.03%
2022/12/26	8.1	264.61	6	266.17	258.00	2.1	11,625	0.02%
2022/12/23	22.1	260.09	24.5	260.51	259.50	-2.4	11,716	-0.02%
2022/12/22	17	252.56	10	257.95	262.50	7	11,692	0.06%
2022/12/21	4.6	240.55	11	242.05	239.00	-6.5	11,701	-0.06%
2022/12/20	6.1	241.88	10	240.60	236.50	-4	11,919	-0.03%
2022/12/19	13	243.12	12	244.33	241.50	1	12,043	0.01%
2022/12/16	3	247.00	2	246.25	243.00	1	12,263	0.01%
2022/12/15	4.4	249.62	5	252.60	247.00	-0.7	12,360	-0.01%
2022/12/14	8	253.81	7	253.57	259.00	1	12,351	0.01%
2022/12/13	2	257.25	3	257.67	253.50	-1	12,268	-0.01%
2022/12/12	8.1	256.95	12	256.71	257.00	-3.9	12,371	-0.03%
2022/12/09	8.1	262.79	8	262.94	260.00	0.1	12,416	0.00%
2022/12/08	9.2	270.47	8	267.13	267.00	1.2	12,636	0.01%
2022/12/07	15	275.50	8	276.31	275.00	7	12,518	0.06%
2022/12/06	31	297.89	23.7	289.61	279.00	7.4	12,241	0.06%
2022/12/05	14	294.18	8	296.13	297.00	6	11,852	0.05%
2022/12/02	15	296.37	19.6	298.38	294.50	-4.6	11,746	-0.04%
2022/12/01	8.1	290.29	9	291.07	291.50	-0.9	11,544	-0.01%
2022/11/30	10.3	287.70	14	287.29	286.00	-3.7	11,421	-0.03%
2022/11/29	20.5	289.58	9.1	288.41	287.00	11.4	11,327	0.10%
2022/11/28	35	295.07	37.2	293.08	295.00	-2.2	11,112	-0.02%
2022/11/25	27.1	293.46	32.5	292.30	281.00	-5.5	10,804	-0.05%
2022/11/24	22	290.00	18.2	287.33	290.00	3.8	10,449	0.04%
2022/11/23	15	282.14	29.1	278.86	289.50	-14.1	10,134	-0.14%
2022/11/22	14.3	268.99	13	266.85	263.50	1.3	9,856	0.01%
2022/11/21	13	273.84	8	278.31	272.00	5	9,850	0.05%
2022/11/18	15.2	272.75	22.2	270.15	275.00	-7	10,149	-0.07%
2022/11/17	19.2	259.88	16	261.00	259.00	3.2	10,200	0.03%
2022/11/16	5	253.20	6.1	255.41	256.50	-1.1	10,018	-0.01%
2022/11/15	4	252.75	3	250.00	249.50	1	9,875	0.01%
2022/11/14	6	250.58	2.1	249.21	250.00	3.9	9,882	0.04%
2022/11/11	10	256.70	29	254.95	252.50	-19	9,777	-0.19%
2022/11/10	19.1	249.10	25	244.26	243.00	-5.9	9,480	-0.06%
2022/11/09	11	244.91	6	244.83	243.50	5	9,408	0.05%
2022/11/08	5	248.90	6	249.42	243.00	-1	9,350	-0.01%
2022/11/07	24	247.10	13	246.88	246.00	11	9,252	0.12%
2022/11/04	7	247.14	7	248.07	247.50	0	9,160	0.00%
2022/11/03	12	241.50	9.2	242.49	246.00	2.8	9,077	0.03%
2022/11/02	13.2	241.64	11.6	241.96	242.00	1.6	8,948	0.02%
2022/11/01	11	237.69	18.3	238.75	239.50	-7.3	8,813	-0.08%
2022/10/31	14	228.21	8	229.13	228.00	6	8,684	0.07%
2022/10/28	13.2	228.82	12	227.17	223.50	1.2	8,605	0.01%
2022/10/27	23.2	222.78	25	218.28	232.00	-1.8	8,456	-0.02%
2022/10/26	20.1	206.61	27	207.13	211.00	-6.9	8,310	-0.08%
2022/10/25	9.2	213.11	9	214.44	210.50	0.2	8,172	0.00%
2022/10/24	4	220.63	4	218.88	216.00	0	8,071	0.00%
2022/10/21	3.1	218.74	1	219.00	215.00	2.1	8,033	0.03%
2022/10/20	11.1	223.52	8	224.81	227.50	3.1	7,981	0.04%
2022/10/19	7.1	236.90	6	240.08	231.50	1.1	7,930	0.01%
2022/10/18	15	239.63	14	240.54	235.00	1	8,021	0.01%
2022/10/17	19.1	234.32	18	235.81	239.00	1.1	7,948	0.01%
2022/10/14	20	242.93	17	244.15	243.50	3	7,828	0.04%
2022/10/13	19	247.97	16	243.19	234.50	3	7,680	0.04%
2022/10/12	14	248.93	14	250.04	252.00	0	7,490	0.00%
2022/10/11	10	253.36	10.1	252.88	244.50	0	7,338	0.00%
2022/10/07	18	261.44	17	260.76	257.00	1	7,142	0.01%
2022/10/06	9	255.28	9	257.56	259.50	0	6,921	0.00%
2022/10/05	8	240.62	20	240.60	245.50	-12	6,664	-0.18%
2022/10/04	4	238.25	7	240.21	240.00	-3	6,523	-0.05%
2022/10/03	18.1	243.72	15	235.43	233.50	3.1	6,429	0.05%
2022/09/30	13	245.69	13	244.92	252.50	0	6,262	0.00%
2022/09/29	2.1	247.17	4	245.25	248.50	-1.9	6,058	-0.03%
2022/09/28	2	232.04	7	233.64	226.00	-5	6,101	-0.08%
2022/09/27	15	234.92	14	237.21	242.50	1	5,982	0.02%
2022/09/26	14.1	253.07	12	249.71	245.50	2.1	5,789	0.04%
2022/09/23	17	262.21	17.2	266.03	267.00	-0.2	5,652	0.00%
2022/09/22	23	255.61	21	256.90	259.50	2	5,536	0.04%
2022/09/21	14	255.03	13	258.42	256.00	1	5,413	0.02%
2022/09/20	18	259.92	12.1	260.91	260.00	6	5,457	0.11%
2022/09/19	11	260.54	4.2	261.83	260.50	6.9	5,550	0.12%
2022/09/16	1	271.50	4	272.89	271.50	-3	5,538	-0.05%
2022/09/15	13.2	285.09	18.1	289.98	272.50	-4.9	5,476	-0.09%
2022/09/14	2	293.79	0	0.00	293.50	2	5,213	0.04%
2022/09/13	1	285.00	3	287.17	285.00	-2	5,377	-0.04%
2022/09/12	1	291.50	1.5	289.67	291.50	-0.5	5,613	-0.01%
2022/09/08	2	283.25	0	0.00	284.50	2	5,739	0.04%
2022/09/07	2	275.00	0	0.00	278.00	2	5,901	0.03%
2022/09/06	1	268.48	5	268.00	268.50	-4	6,023	-0.07%
2022/09/02	1	288.53	2	292.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	2.1	302.75	298.00	-2.1	6,041	-0.03%
2022/08/30	1.6	279.00	0.1	281.00	283.50	1.5	6,091	0.02%
2022/08/29	1.3	283.69	6	281.92	284.00	-4.7	6,049	-0.08%
2022/08/26	6	266.00	5.1	283.84	284.00	0.9	6,011	0.02%
2022/08/25	18.2	256.80	24.1	255.20	260.00	-5.9	5,879	-0.10%
2022/08/24	1.2	238.83	20.1	237.44	242.50	-18.9	5,411	-0.35%
2022/08/23	0	0.00	0	220.50	220.50	0	5,474	0.00%
2022/08/19	4.1	175.61	5	182.50	182.50	-0.9	5,540	-0.02%
2022/08/18	9.2	173.49	0	0.00	172.50	9.2	5,483	0.17%
2022/08/16	6	174.33	6	174.17	172.00	0	5,474	0.00%
2022/08/15	9	172.22	0	0.00	173.50	9	5,445	0.17%
2022/08/12	1	174.45	3	173.50	171.00	-2	5,465	-0.04%
2022/08/11	2	169.50	0.1	170.00	169.50	1.9	5,443	0.04%
2022/08/10	2	171.50	1.1	170.09	169.00	0.9	5,476	0.02%
2022/08/09	3	172.00	0	0.00	170.50	3	5,486	0.05%
2022/08/08	0	171.00	0	0.00	171.00	0	5,499	0.00%
2022/08/05	1	171.00	0	0.00	175.50	1	5,508	0.02%
2022/08/03	6	171.33	6	170.33	171.00	0	5,501	0.00%
2022/08/02	0.5	177.46	5	179.50	174.50	-4.5	5,476	-0.08%
2022/08/01	1	183.50	3	183.50	183.50	-2	5,417	-0.04%
2022/07/29	2	192.00	2	188.50	188.50	0	5,399	0.00%
2022/07/28	12.1	188.80	5	191.00	189.00	7.1	5,378	0.13%
2022/07/27	3	184.33	6	185.33	186.00	-3	5,356	-0.06%
2022/07/26	8	187.25	4	186.50	186.00	4	5,374	0.07%
2022/07/25	13	193.42	20	193.08	191.50	-7	5,264	-0.13%
2022/07/22	5	184.80	3.1	186.49	186.00	1.9	5,086	0.04%
2022/07/21	16	178.16	18	180.44	183.00	-2	5,044	-0.04%
2022/07/20	1	175.00	1	176.50	175.00	0	5,017	0.00%
2022/07/19	7	176.36	3	171.50	172.50	4	5,040	0.08%
2022/07/15	2.1	167.53	0	0.00	167.00	2.1	5,191	0.04%
2022/07/14	1	169.48	1	167.50	169.50	0	5,183	0.00%
2022/07/13	2	171.00	2	169.25	168.00	0	5,179	0.00%
2022/07/12	1	172.00	4	168.00	165.50	-3	5,165	-0.06%
2022/07/11	1	170.00	7	171.79	170.00	-6	5,144	-0.12%
2022/07/08	6.3	169.29	2.1	170.00	168.00	4.2	5,123	0.08%
2022/07/07	7	166.50	1	163.00	168.50	6	5,106	0.12%
2022/07/06	9	177.39	10	174.25	167.00	-1	5,043	-0.02%
2022/07/05	6	168.83	1	172.00	174.00	5	4,805	0.10%
2022/07/04	10.1	163.42	24	159.19	158.50	-13.9	4,743	-0.29%
2022/07/01	3	175.17	0	0.00	169.00	3	4,661	0.06%
2022/06/30	12.2	179.13	10	182.30	175.50	2.2	4,584	0.05%
2022/06/29	6	191.17	2	192.25	194.00	4	4,421	0.09%
2022/06/28	20.4	198.32	8	200.94	188.50	12.4	4,393	0.28%
2022/06/27	6.1	202.20	3	204.67	203.00	3.1	4,263	0.07%
2022/06/24	2	210.00	11	206.18	210.00	-9	4,158	-0.22%
2022/06/23	4	199.38	3	197.00	197.00	1	3,977	0.03%
2022/06/22	9	199.72	6.1	197.94	197.00	2.9	3,908	0.07%
2022/06/21	23	198.17	31	199.92	200.00	-8	3,759	-0.21%
2022/06/20	39.1	196.04	18	198.31	189.50	21.1	3,582	0.59%
2022/06/17	15	191.60	15	193.27	194.00	0	3,349	0.00%
2022/06/16	12.2	187.82	14	191.04	192.00	-1.8	3,257	-0.06%
2022/06/15	2	181.00	3	181.67	180.50	-1	3,170	-0.03%
2022/06/14	0.1	167.00	0	0.00	172.00	0.1	3,083	0.00%
2022/06/10	3	182.50	2	181.00	180.50	1	3,038	0.03%
2022/06/09	1	181.50	0	0.00	181.00	1	3,000	0.03%
2022/06/07	2	171.26	0	0.00	171.50	2	2,923	0.07%
2022/06/06	0	178.50	0	0.00	175.00	0	2,920	0.00%
2022/06/02	0.2	184.33	2	182.00	181.00	-1.8	2,907	-0.06%
2022/06/01	2.1	185.97	1	186.00	183.50	1.1	2,916	0.04%
2022/05/31	3.1	188.55	2	187.25	189.50	1.1	2,896	0.04%
2022/05/30	0.1	182.00	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	2	182.00	1	183.00	184.00	1	2,481	0.04%
2022/05/26	0.1	179.00	0	0.00	181.00	0.1	2,461	0.00%
2022/05/25	0	0.00	1	178.00	177.50	-1	2,439	-0.04%
2022/05/24	0.1	178.25	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	0	181.50	0	0.00	180.00	0	2,449	0.00%
2022/05/20	1.1	181.52	0	0.00	180.50	1.1	2,465	0.04%
2022/05/19	1	178.50	1	178.00	177.50	0	2,435	0.00%
2022/05/18	2	181.50	0	0.00	181.50	2	2,433	0.08%
2022/05/16	0	0.00	3	185.67	184.50	-3	2,447	-0.12%
2022/05/13	6.1	189.59	4	185.00	185.00	2.1	2,439	0.09%
2022/05/12	0	0.00	5	187.60	187.00	-5	2,418	-0.21%
2022/05/11	1	186.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	185.04	0	0.00	186.00	1	2,394	0.04%
2022/05/06	1	194.03	2	195.00	195.50	-1	2,409	-0.04%
2022/05/05	0	200.83	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1	203.94	0	0.00	201.50	1	2,433	0.04%
2022/05/03	4	207.88	5	204.90	200.50	-1	2,428	-0.04%
2022/04/29	4	199.63	2	195.25	194.50	2	2,379	0.08%
2022/04/28	0	195.25	0	0.00	196.00	0	2,374	0.00%
2022/04/27	1	195.48	0	0.00	196.00	1	2,378	0.04%
2022/04/26	1	198.93	1	196.00	196.50	0	2,361	0.00%
2022/04/25	2.9	205.76	2	201.75	199.00	0.9	2,342	0.04%
2022/04/22	6	211.67	4	209.25	207.50	2	2,314	0.09%
2022/04/21	3	204.50	3	211.00	216.50	0	2,211	0.00%
2022/04/19	2	200.00	2	198.01	197.50	0	2,158	0.00%
2022/04/18	1	199.00	1	199.00	198.50	0	2,163	0.00%
2022/04/15	0	0.00	2	198.50	198.50	-2	2,158	-0.09%
2022/04/14	2	201.75	1	204.00	200.50	1	2,180	0.05%
2022/04/13	1.1	202.86	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	1	201.00	1	203.00	200.50	0	2,175	0.00%
2022/04/11	1	208.43	1	202.00	201.00	0	2,163	0.00%
2022/04/08	1	208.01	0	0.00	207.00	1	2,173	0.05%
2022/04/06	0.1	206.96	0	0.00	210.00	0.1	2,174	0.01%
2022/04/01	0.1	213.70	2	212.00	211.00	-2	2,181	-0.09%
2022/03/31	2.1	218.67	1.1	214.56	214.50	1	2,174	0.05%
2022/03/30	4	231.63	2	228.26	228.00	2	2,120	0.09%
2022/03/29	1	233.50	5.2	232.46	233.50	-4.2	2,090	-0.20%
2022/03/28	6	227.92	7	223.57	223.00	-1	2,013	-0.05%
2022/03/25	2.5	228.40	0	0.00	223.00	2.5	2,011	0.12%
2022/03/24	1.5	227.96	3	226.50	226.00	-1.5	2,007	-0.08%
2022/03/23	1	230.00	1.4	227.86	227.00	-0.4	2,052	-0.02%
2022/03/22	1	227.50	2	227.75	229.50	-1	2,050	-0.05%
2022/03/21	5.5	232.52	5.4	229.39	226.50	0.1	2,063	0.00%
2022/03/18	8	225.79	9	225.22	228.50	-1	2,096	-0.05%
2022/03/17	1	215.00	3	220.00	220.50	-2	2,031	-0.10%
2022/03/16	0.1	199.80	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	0	201.00	1	200.50	200.50	-1	2,025	-0.05%
2022/03/14	0.4	209.50	0	0.00	209.50	0.4	2,071	0.02%
2022/03/11	2	210.50	0	0.00	211.00	2	2,078	0.10%
2022/03/10	5	213.90	6	217.25	216.00	-1	2,128	-0.05%
2022/03/09	3	213.67	5	214.04	212.00	-2	2,133	-0.09%
2022/03/07	1.1	230.14	0	0.00	224.50	1.1	2,176	0.05%
2022/03/04	2.1	243.92	1	241.00	241.00	1.1	2,213	0.05%
2022/03/03	2	253.25	1	249.50	247.00	1	2,353	0.04%
2022/03/02	1.4	250.31	0	0.00	252.50	1.4	2,472	0.06%
2022/03/01	0	0.00	1.5	250.00	251.50	-1.5	2,671	-0.05%
2022/02/24	2.2	250.30	3.1	242.86	241.50	-0.9	2,928	-0.03%
2022/02/23	1	253.50	0	0.00	258.00	1	2,994	0.03%
2022/02/22	3	262.83	3.1	253.40	253.50	-0.1	3,072	0.00%
2022/02/21	1.1	259.01	1	258.50	259.50	0.1	3,182	0.00%
2022/02/17	4	259.13	3	253.33	255.50	1	3,189	0.03%
2022/02/14	1	241.00	1	244.00	243.00	0	3,164	0.00%
2022/02/11	1	251.97	11	246.96	245.50	-10	3,165	-0.32%
2022/02/10	1.3	254.35	0	0.00	251.00	1.3	3,173	0.04%
2022/02/09	1	258.00	1	257.00	255.00	0	3,201	0.00%
2022/02/08	0	0.00	1	257.50	258.00	-1	3,217	-0.03%
2022/02/07	2.2	236.05	3	244.00	246.00	-0.8	3,244	-0.02%
2022/01/26	3	239.00	1	230.00	239.00	2	3,366	0.06%
2022/01/24	2.1	233.93	3	234.66	237.00	-0.9	3,368	-0.03%
2022/01/21	1.1	241.96	0	0.00	239.50	1.1	3,372	0.03%
2022/01/20	0	250.00	0	0.00	245.50	0	3,411	0.00%
2022/01/18	0	249.00	0	0.00	248.00	0	3,445	0.00%
2022/01/17	0	248.00	0	0.00	251.50	0	3,479	0.00%
2022/01/14	6	243.01	1	245.00	243.50	5	3,475	0.14%
2022/01/13	0	0.00	5	254.00	255.00	-5	3,491	-0.14%
2022/01/12	0	258.50	0	0.00	253.50	0	3,535	0.00%
2022/01/11	1	257.00	2	265.25	258.50	-1	3,684	-0.03%
2022/01/07	1	265.00	1	260.00	265.00	0	4,036	0.00%
2022/01/06	2	270.00	2.2	277.07	267.00	-0.2	4,106	0.00%
2022/01/05	1	277.00	1	279.00	275.50	0	4,098	0.00%
2022/01/04	2	278.00	2	281.00	277.00	0	4,171	0.00%
2022/01/03	1.2	281.59	1	278.00	278.00	0.2	4,169	0.00%
2021/12/30	3	288.00	5	289.60	287.50	-2	4,172	-0.05%
2021/12/29	4	292.25	4	287.63	287.00	0	4,166	0.00%
2021/12/28	1	287.94	0.1	290.00	287.50	0.9	4,165	0.02%
2021/12/27	1.4	281.86	0.1	286.50	280.50	1.4	4,155	0.03%
2021/12/24	1	288.50	2	289.50	287.00	-1	4,150	-0.02%
2021/12/23	1.2	285.07	2	287.25	291.00	-0.9	4,139	-0.02%
2021/12/22	2	286.73	1	290.00	285.00	1	4,134	0.03%
2021/12/21	0	287.00	0	0.00	287.00	0	4,126	0.00%
2021/12/20	1	284.00	0	0.00	284.00	1	4,100	0.02%
2021/12/17	4	297.00	4	294.63	291.50	0	4,099	0.00%
2021/12/16	1	289.00	2	288.75	288.50	-1	4,111	-0.02%
2021/12/15	4	287.25	3	288.50	288.50	1	4,132	0.02%
2021/12/14	10.1	290.74	9	286.28	285.00	1.1	4,111	0.03%
2021/12/13	1	302.98	1	302.00	301.50	0	4,023	0.00%
2021/12/10	4	305.00	4	302.38	302.00	0	4,003	0.00%
2021/12/09	1	303.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	6	304.25	10.1	304.66	300.50	-4.1	3,946	-0.10%
2021/12/07	1	295.93	2	295.75	295.00	-1	3,877	-0.02%
2021/12/06	3.1	301.15	4	304.13	296.50	-1	3,858	-0.02%
2021/12/03	6	291.08	4	293.88	291.00	2	3,806	0.05%
2021/12/02	5.1	291.86	3	289.17	289.50	2.1	3,796	0.05%
2021/12/01	4	292.63	4.1	292.65	289.00	-0.1	3,773	0.00%
2021/11/30	2.1	284.05	0	0.00	297.50	2.1	3,724	0.06%
2021/11/29	9.4	290.28	6	282.00	275.50	3.4	3,654	0.09%
2021/11/26	4	307.99	4.2	309.64	306.00	-0.2	3,511	-0.01%
2021/11/25	25	319.69	31.1	312.55	298.00	-6.1	3,390	-0.18%
2021/11/24	15	313.93	12.4	312.75	326.50	2.6	3,206	0.08%
2021/11/23	5	311.98	2	307.75	297.00	3	3,159	0.10%
2021/11/22	5.2	296.00	11	296.95	299.50	-5.8	3,066	-0.19%
2021/11/19	13	282.23	12	284.50	283.00	1	2,965	0.03%
2021/11/18	10	282.35	8.1	278.33	282.50	1.9	2,880	0.07%
2021/11/17	0	0.00	2	255.50	257.00	-2	2,743	-0.07%
2021/11/16	1	259.50	1	254.50	252.00	0	2,732	0.00%
2021/11/15	1.1	255.98	1	255.50	256.00	0.1	2,735	0.00%
2021/11/12	1	256.50	1.1	252.19	256.50	-0.1	2,734	0.00%
2021/11/11	1	250.50	1	245.50	245.50	0	2,711	0.00%
2021/11/10	2	251.00	1.1	248.95	250.00	0.9	2,702	0.03%
2021/11/08	0.3	242.00	3	241.33	244.50	-2.8	2,702	-0.10%
2021/11/05	1	242.00	2.1	242.99	241.00	-1.1	2,675	-0.04%
2021/11/04	2	243.75	4	242.38	243.00	-2	2,653	-0.08%
2021/11/03	5.2	261.75	0	0.00	250.00	5.2	2,616	0.20%
2021/11/02	3	272.00	1	271.00	277.50	2	2,491	0.08%
2021/11/01	0	0.00	0.1	259.50	262.00	-0.1	2,498	0.00%
2021/10/29	1	265.00	1	267.50	262.00	0	2,496	0.00%
2021/10/28	0	0.00	1.1	269.38	269.50	-1.1	2,483	-0.04%
2021/10/27	4	248.75	1.1	247.64	245.00	2.9	2,437	0.12%
2021/10/26	1	263.00	3	266.00	262.00	-2	2,422	-0.08%
2021/10/25	5	265.00	5	263.00	266.00	0	2,451	0.00%
2021/10/22	2.1	249.05	0.2	249.00	254.50	1.9	2,448	0.08%
2021/10/21	9	259.94	0.4	256.00	255.00	8.7	2,459	0.35%
2021/10/20	0.1	248.50	3	250.33	255.00	-2.9	2,418	-0.12%
2021/10/19	16	234.94	16.1	233.97	239.00	-0.1	2,374	0.00%
2021/10/18	8.1	226.07	15.5	229.80	233.00	-7.4	2,220	-0.33%
2021/10/15	10	198.25	17.3	199.98	214.50	-7.3	2,027	-0.36%
2021/10/14	5	197.00	6	194.83	197.00	-1	1,915	-0.05%
2021/10/12	0.1	175.00	2	176.00	180.50	-1.9	1,802	-0.11%
2021/10/06	1	169.00	0.3	171.65	166.00	0.7	1,734	0.04%
2021/10/04	0	0.00	0.2	183.00	177.00	-0.2	1,739	-0.01%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/29	0.2	186.50	2.8	186.21	185.00	-2.6	1,788	-0.15%
2021/09/24	2	193.50	2.1	190.57	191.00	-0.1	1,904	-0.01%
2021/09/23	1.2	188.25	7	190.79	192.50	-5.8	1,957	-0.30%
2021/09/22	7	185.86	3	187.00	184.50	4	1,946	0.21%
2021/09/17	1	184.00	1	183.51	183.00	0	1,966	0.00%
2021/09/16	2.1	185.48	2	184.00	183.50	0.1	1,971	0.00%
2021/09/14	1	190.50	1	188.50	186.00	0	1,994	0.00%
2021/09/13	3	189.67	1	190.00	189.50	2	2,017	0.10%
2021/09/09	0	0.00	0.1	191.50	191.00	-0.1	2,061	0.00%
2021/09/08	3	194.00	3.1	190.85	190.50	-0.1	2,066	0.00%
2021/09/07	3	196.17	18	195.00	195.00	-15	2,076	-0.72%
2021/09/06	5	193.60	2	195.46	195.00	3	2,096	0.14%
2021/09/03	5	194.40	4.4	193.00	191.50	0.7	2,220	0.03%
2021/09/02	1	191.00	0	0.00	191.00	1	2,325	0.04%
2021/09/01	1	195.00	1	195.00	193.00	0	2,442	0.00%
2021/08/31	0	189.50	2	191.75	193.00	-2	2,441	-0.08%
2021/08/30	4	198.49	4.1	191.06	191.00	-0.1	2,448	0.00%
2021/08/27	4.1	198.17	4	195.13	195.50	0.1	2,478	0.00%
2021/08/26	1	186.00	3	188.67	198.50	-2	2,377	-0.08%
2021/08/25	1	182.00	1	181.00	180.50	0	2,363	0.00%
2021/08/24	1.1	184.41	0	0.00	182.00	1.1	2,375	0.05%
2021/08/23	1	183.00	0	0.00	183.00	1	2,384	0.04%
2021/08/20	1	182.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	2	188.00	1	187.00	185.00	1	2,507	0.04%
2021/08/17	0	0.00	1.1	195.09	190.00	-1.1	2,560	-0.04%
2021/08/16	0	0.00	2	190.00	190.00	-2	2,568	-0.08%
2021/08/12	0	0.00	1	193.00	193.00	-1	2,629	-0.04%
2021/08/11	2	185.75	0	0.00	186.00	2	2,648	0.08%
2021/08/10	1	188.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	2	194.00	0.2	194.71	191.00	1.8	2,839	0.06%
2021/08/06	2	204.00	1.1	202.50	201.00	0.9	2,891	0.03%
2021/08/05	1.2	201.48	2	202.75	200.00	-0.9	2,990	-0.03%
2021/08/04	0	0.00	0.1	197.00	196.00	-0.1	3,147	0.00%
2021/08/03	0	0.00	2	196.75	198.00	-2	3,205	-0.06%
2021/08/02	1	193.50	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1	190.50	0.2	190.62	193.00	0.8	3,320	0.02%
2021/07/29	1.4	190.93	2	194.00	193.00	-0.6	3,319	-0.02%
2021/07/28	1	180.23	0	0.00	179.50	1	3,294	0.03%
2021/07/27	0	0.00	3	188.50	185.00	-3	3,317	-0.09%
2021/07/26	0	194.50	0	0.00	192.50	0	3,381	0.00%
2021/07/23	1.2	196.46	0	0.00	196.00	1.2	3,441	0.03%
2021/07/21	1	198.06	0	0.00	197.00	1	3,559	0.03%
2021/07/20	0	0.00	1	209.00	201.50	-1	3,588	-0.03%
2021/07/19	0	0.00	9	203.00	203.00	-9	3,582	-0.25%
2021/07/15	0	0.00	10	206.55	206.50	-10	3,641	-0.27%
2021/07/14	1	202.00	1	200.50	203.50	0	3,670	0.00%
2021/07/13	2	203.75	0	0.00	203.50	2	3,681	0.05%
2021/07/09	1	210.44	0.2	209.82	207.50	0.9	3,683	0.02%
2021/07/08	1	210.50	0	0.00	209.00	1	3,712	0.03%
2021/07/07	1.2	210.29	1	208.50	209.50	0.2	3,724	0.01%
2021/07/06	4	213.38	0	0.00	211.00	4	3,739	0.11%
2021/07/05	1	228.50	1	224.50	219.00	0	3,756	0.00%
2021/07/02	0	0.00	1.1	224.77	225.00	-1.1	3,753	-0.03%
2021/07/01	1.1	232.55	1.5	233.87	227.50	-0.4	3,753	-0.01%
2021/06/30	0.5	232.00	1.1	224.30	232.00	-0.6	3,737	-0.02%
2021/06/29	2	221.75	0.4	220.00	219.00	1.6	3,729	0.04%
2021/06/28	1.2	221.17	1	220.00	221.00	0.2	3,759	0.01%
2021/06/24	0.1	210.00	2	211.25	210.50	-1.9	3,996	-0.05%
2021/06/23	2	208.24	1	206.50	207.50	1	3,996	0.03%
2021/06/22	1	206.66	1.1	212.45	207.00	-0.1	4,001	0.00%
2021/06/21	0	213.00	1.1	214.73	212.00	-1.1	4,031	-0.03%
2021/06/18	1	222.00	2	222.00	221.00	-1	4,037	-0.02%
2021/06/17	4.1	219.99	0	0.00	218.00	4.1	4,021	0.10%
2021/06/16	4	222.75	0	0.00	219.50	4	4,050	0.10%
2021/06/15	1	222.50	11.1	221.88	221.50	-10.1	4,063	-0.25%
2021/06/11	2	230.75	0.2	231.00	222.50	1.8	4,046	0.04%
2021/06/10	1.3	216.23	4	225.00	232.50	-2.7	3,944	-0.07%
2021/06/09	5	214.90	4.1	214.59	211.50	0.9	3,939	0.02%
2021/06/08	1	203.00	1	203.50	203.00	0	3,827	0.00%
2021/06/07	0	0.00	1	204.50	203.00	-1	3,828	-0.03%
2021/06/04	1.1	205.98	2	210.75	206.00	-1	3,813	-0.02%
2021/06/03	1	206.00	1	204.00	204.50	0	3,764	0.00%
2021/06/02	1	209.50	1	204.50	205.00	0	3,770	0.00%
2021/05/31	4	202.75	1	203.50	204.50	3	3,762	0.08%
2021/05/28	1	207.00	1.1	207.91	207.00	-0.1	3,764	0.00%
2021/05/27	1	216.00	1.1	209.67	207.00	-0.1	3,787	0.00%
2021/05/26	0.1	212.00	4.1	210.22	213.00	-4	3,736	-0.11%
2021/05/25	2	202.75	0	0.00	202.50	2	4,135	0.05%
2021/05/24	0	0.00	1	208.98	204.00	-1	4,305	-0.02%
2021/05/21	1.1	201.10	0	0.00	205.50	1.1	4,611	0.02%
2021/05/20	2	203.75	1	201.50	199.00	1	4,576	0.02%
2021/05/19	2.1	202.05	0	0.00	201.50	2.1	4,638	0.05%
2021/05/18	0	0.00	1	206.00	208.00	-1	4,650	-0.02%
2021/05/17	1	220.00	2	211.75	196.00	-1	4,676	-0.02%
2021/05/14	2	221.50	1	215.50	216.50	1	4,659	0.02%
2021/05/13	1	218.00	1	217.50	218.00	0	4,622	0.00%
2021/05/12	7.4	233.29	6	229.67	221.50	1.4	4,591	0.03%
2021/05/11	3	229.33	5	233.60	225.50	-2	4,442	-0.05%
2021/05/10	2	231.50	2.1	235.91	229.50	0	4,431	0.00%
2021/05/07	0.2	223.75	6.2	230.47	235.00	-6	4,396	-0.14%
2021/05/06	2.1	216.57	0	0.00	214.00	2.1	4,359	0.05%
2021/05/05	1	224.00	1	218.00	219.00	0	4,368	0.00%
2021/05/04	5	224.38	0	0.00	220.00	5	4,385	0.11%
2021/05/03	0.1	243.30	5.1	244.71	232.50	-5	4,357	-0.11%
2021/04/29	1.3	239.00	2	234.50	236.00	-0.7	4,298	-0.02%
2021/04/28	3.3	233.68	1	229.00	225.50	2.3	4,273	0.05%
2021/04/27	1	229.00	4	230.50	235.00	-3	4,205	-0.07%
2021/04/26	2.2	212.65	0	0.00	214.00	2.2	4,207	0.05%
2021/04/23	1	220.50	2	226.25	218.50	-1	4,268	-0.02%
2021/04/22	1	233.99	1.1	229.59	227.00	-0.1	4,327	0.00%
2021/04/21	0	0.00	1	241.00	235.50	-1	4,405	-0.02%
2021/04/20	4.1	235.05	0.1	238.00	234.50	4	4,460	0.09%
2021/04/19	2.2	236.86	1.6	235.48	234.50	0.7	4,516	0.01%
2021/04/16	3	241.34	3	241.52	241.50	0	4,537	0.00%
2021/04/15	1	243.00	1	241.00	241.00	0	4,547	0.00%
2021/04/14	3.2	244.28	0	249.00	242.00	3.1	4,573	0.07%
2021/04/13	2.1	253.79	0	0.00	250.00	2.1	4,562	0.04%
2021/04/12	0	0.00	0.1	255.50	254.00	-0.1	4,570	0.00%
2021/04/09	1	250.50	2	256.00	253.00	-1	4,603	-0.02%
2021/04/08	2.1	252.34	0.1	254.50	252.00	2	4,658	0.04%
2021/04/07	1.2	257.67	0	0.00	258.00	1.2	4,685	0.03%
2021/04/06	0.2	261.25	11.1	262.19	259.00	-10.9	4,743	-0.23%
2021/04/01	0	0.00	0.2	273.00	267.00	-0.2	4,772	0.00%
2021/03/31	4.1	267.84	1	278.50	264.50	3.1	4,761	0.06%
2021/03/30	3.2	274.08	1	271.50	273.00	2.2	4,714	0.05%
2021/03/29	4.4	271.98	4.3	273.09	277.00	0.1	4,642	0.00%
2021/03/26	0	0.00	0.2	256.00	252.50	-0.2	4,518	0.00%
2021/03/25	0.3	250.83	0	0.00	250.00	0.3	4,553	0.01%
2021/03/24	0	0.00	2	254.75	253.50	-2	4,589	-0.04%
2021/03/23	0	0.00	3	251.67	250.00	-3	4,732	-0.06%
2021/03/22	0	0.00	1	247.50	246.50	-1	4,817	-0.02%
2021/03/19	2	249.25	2	254.75	251.50	0	4,854	0.00%
2021/03/18	0	0.00	2	260.00	258.00	-2	4,961	-0.04%
2021/03/17	1	257.50	0	0.00	258.00	1	5,052	0.02%
2021/03/16	0	0.00	4	267.50	261.50	-4	5,156	-0.08%
2021/03/15	3.2	272.41	2	272.50	262.00	1.2	5,168	0.02%
2021/03/11	0	0.00	3	262.85	263.00	-3	5,235	-0.06%
2021/03/10	1	255.00	1	253.00	252.00	0	5,273	0.00%
2021/03/08	5	256.50	0	0.00	250.00	5	5,368	0.09%
2021/03/05	1.1	254.76	1	266.00	265.00	0.1	5,415	0.00%
2021/03/04	3	255.72	0	0.00	251.00	3	5,745	0.05%
2021/03/03	9	249.00	2	252.50	255.50	7	5,817	0.12%
2021/03/02	3.1	245.28	1.2	248.86	245.00	1.9	5,826	0.03%
2021/02/26	3.3	267.54	10	260.50	260.50	-6.8	5,814	-0.12%
2021/02/25	28.2	292.82	5	277.90	270.00	23.2	5,776	0.40%
2021/02/24	4.2	265.66	9	271.94	288.00	-4.9	5,346	-0.09%
2021/02/23	15.4	271.86	3	265.83	262.00	12.4	5,197	0.24%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	4	217.00	3	226.67	231.00	1	5,022	0.02%
2021/02/18	1	211.50	0	0.00	210.00	1	5,008	0.02%
2021/02/17	13.2	217.47	0.2	214.50	208.00	13	5,015	0.26%
2021/02/05	1.2	202.76	11.3	215.02	220.00	-10.1	4,968	-0.20%
2021/02/04	2	197.50	3	200.17	200.00	-1	4,978	-0.02%
2021/02/03	1	197.54	1	198.50	198.50	0	5,008	0.00%
2021/02/02	0.1	192.00	3	189.33	198.00	-2.9	5,037	-0.06%
2021/02/01	2.2	185.27	2	188.25	184.50	0.2	5,057	0.00%
2021/01/29	1.1	186.19	0	0.00	184.50	1.1	5,043	0.02%
2021/01/28	1	191.00	0	0.00	192.50	1	5,091	0.02%
2021/01/27	1	196.00	0.1	196.00	195.00	0.9	5,163	0.02%
2021/01/26	0.1	198.08	0	0.00	195.00	0.1	5,186	0.00%
2021/01/25	1.1	208.29	0	0.00	203.00	1.1	5,185	0.02%
2021/01/22	5.1	208.04	1.1	213.86	207.00	4	5,215	0.08%
2021/01/21	1	207.01	1.1	211.77	213.50	0	5,289	0.00%
2021/01/20	1	209.00	4	207.40	207.00	-3	5,496	-0.06%
2021/01/19	0	207.13	0	0.00	206.00	0	5,514	0.00%
2021/01/18	2	211.00	4	211.88	210.00	-2	5,560	-0.04%
2021/01/15	0.1	198.00	3	199.00	199.00	-2.9	5,503	-0.05%
2021/01/14	8	195.87	7.1	195.57	189.00	1	5,417	0.02%
2021/01/13	6	209.01	1	210.00	202.00	5	5,323	0.09%
2021/01/12	3	217.17	4	217.75	213.50	-1	5,269	-0.02%
2021/01/11	5.1	215.01	1.1	216.45	212.50	4	5,204	0.08%
2021/01/08	1	225.00	1	224.50	222.50	0	5,218	0.00%
2021/01/07	2	224.75	2	225.00	225.00	0	5,228	0.00%
2021/01/06	3	228.67	0.2	229.00	225.50	2.9	5,209	0.05%
2021/01/05	4	232.25	7	231.36	230.50	-3	5,220	-0.06%
2021/01/04	2	232.50	18	236.67	229.00	-16	5,227	-0.31%
2020/12/31	6	252.58	3	241.67	241.00	3	5,212	0.06%
2020/12/30	2	242.00	4	245.38	246.50	-2	5,118	-0.04%
2020/12/29	4	248.38	4	250.50	242.00	0	5,073	0.00%
2020/12/28	3.1	241.21	4	241.88	244.50	-1	5,001	-0.02%
2020/12/25	3.1	231.06	21	227.60	231.00	-17.9	4,950	-0.36%
2020/12/24	2	229.25	0	0.00	226.00	2	4,948	0.04%
2020/12/23	2	236.50	3	234.33	233.00	-1	4,959	-0.02%
2020/12/22	4	238.88	3	238.67	237.00	1	4,986	0.02%
2020/12/21	2	238.75	2	236.75	233.50	0	4,990	0.00%
2020/12/18	6	243.67	6	244.42	238.50	0	4,982	0.00%
2020/12/17	9.1	249.87	6	247.17	240.50	3.1	5,021	0.06%
2020/12/16	0	0.00	6	239.59	248.50	-6	4,909	-0.12%
2020/12/15	2	226.51	0	0.00	226.00	2	5,047	0.04%
2020/12/14	18	247.89	5	247.80	238.50	13	5,032	0.26%
2020/12/11	2.2	224.95	12	227.83	237.50	-9.8	4,937	-0.20%
2020/12/10	5	222.29	0	0.00	216.00	5	4,882	0.10%
2020/12/09	0	237.00	2	239.00	234.50	-2	4,796	-0.04%
2020/12/08	3	244.00	2.4	247.42	236.00	0.6	4,776	0.01%
2020/12/07	1	268.92	2	261.00	255.50	-1	4,665	-0.02%
2020/12/04	1	266.50	5	264.40	266.00	-4	4,665	-0.09%
2020/12/03	5	263.30	48	263.15	260.00	-43	4,726	-0.91%
2020/12/02	4.1	269.77	3	270.00	267.50	1.1	4,730	0.02%
2020/12/01	5	276.00	0	0.00	274.00	5	4,747	0.11%
2020/11/30	4	292.25	7	292.07	286.00	-3	4,774	-0.06%
2020/11/27	2	288.75	3	290.00	292.00	-1	4,452	-0.02%
2020/11/26	1	277.00	0	0.00	282.00	1	4,425	0.02%
2020/11/25	1	284.50	4	281.88	276.00	-3	4,446	-0.07%
2020/11/24	1	278.00	2	277.50	274.50	-1	4,451	-0.02%
2020/11/23	1	279.50	1	278.00	277.50	0	4,506	0.00%
2020/11/20	0	0.00	1	273.50	274.00	-1	4,575	-0.02%
2020/11/19	1	281.00	2	288.00	280.50	-1	4,582	-0.02%
2020/11/18	1.2	280.96	3	285.33	287.00	-1.8	4,550	-0.04%
2020/11/17	1	273.00	2	271.82	277.00	-1	4,617	-0.02%
2020/11/16	0	265.18	0	0.00	265.00	0	4,598	0.00%
2020/11/13	0	264.00	2	266.50	268.50	-2	4,623	-0.04%
2020/11/12	5	270.50	6.2	266.90	264.50	-1.2	4,625	-0.03%
2020/11/11	6	278.33	1	277.50	279.00	5	4,559	0.11%
2020/11/10	6	283.14	0	0.00	272.00	6	4,573	0.13%
2020/11/09	1	294.02	1	292.00	285.00	0	4,571	0.00%
2020/11/06	0	296.00	0	0.00	296.00	0	4,622	0.00%
2020/11/05	2	290.00	2	294.50	292.00	0	4,673	0.00%
2020/11/04	8	279.31	17	277.53	290.00	-9	4,689	-0.19%
2020/11/03	2	286.00	2	288.00	280.50	0	4,660	0.00%
2020/11/02	2.1	292.29	0	0.00	288.00	2.1	4,729	0.04%
2020/10/30	4.1	294.36	0	0.00	293.00	4.1	4,734	0.09%
2020/10/29	7	294.07	1	300.50	298.00	6	4,709	0.13%
2020/10/28	29	317.90	15	309.37	297.00	14	4,687	0.30%
2020/10/27	3	322.66	4	320.00	324.50	-1	4,428	-0.02%
2020/10/26	10	327.85	18	329.58	320.00	-8	4,371	-0.18%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	1	343.00	0	0.00	343.00	1	4,372	0.02%
2020/10/20	1	349.50	1	351.00	351.00	0	4,380	0.00%
2020/10/19	1	346.50	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0	0.00	3	350.33	344.00	-3	4,431	-0.07%
2020/10/15	0	0.00	4	344.38	338.00	-4	4,524	-0.09%
2020/10/13	3	351.50	1	348.00	350.50	2	4,548	0.04%
2020/10/12	2	350.75	0	0.00	349.00	2	4,651	0.04%
2020/10/08	2	347.25	0	0.00	349.50	2	4,628	0.04%
2020/10/06	1	345.00	1	344.50	342.00	0	4,568	0.00%
2020/09/30	2	340.75	0	0.00	342.00	2	4,623	0.04%
2020/09/29	0	0.00	6	340.83	331.00	-6	4,614	-0.13%
2020/09/28	3	352.50	1	363.00	343.50	2	4,689	0.04%
2020/09/25	2	351.50	8	351.44	357.00	-6	4,718	-0.13%
2020/09/24	1	348.49	4	357.00	345.50	-3	4,785	-0.06%
2020/09/23	1	338.50	0	0.00	336.00	1	4,796	0.02%
2020/09/22	11	337.09	7	344.71	333.00	4	4,843	0.08%
2020/09/21	9	368.78	0	0.00	359.50	9	4,758	0.19%
2020/09/18	2	348.25	13	348.88	367.00	-11	4,698	-0.23%
2020/09/17	0	0.00	12.1	332.81	334.50	-12.1	4,477	-0.27%
2020/09/16	6	329.08	4	328.88	324.50	2	4,464	0.04%
2020/09/15	3	325.50	5	329.00	328.50	-2	4,437	-0.05%
2020/09/14	3	310.50	2	309.75	312.50	1	4,488	0.02%
2020/09/11	0	0.00	3	303.17	306.00	-3	4,440	-0.07%
2020/09/10	2	304.00	0	0.00	301.50	2	4,397	0.05%
2020/09/09	1.1	302.00	5	308.60	302.00	-3.9	4,361	-0.09%
2020/09/08	6	283.25	30	273.82	309.50	-24	4,352	-0.55%
2020/09/07	9	290.50	3.2	294.69	283.50	5.8	4,376	0.13%
2020/09/04	20	299.95	4.3	297.77	300.00	15.7	4,377	0.36%
2020/09/03	2	317.50	5	318.10	306.00	-3	4,422	-0.07%
2020/09/02	2	330.25	0	0.00	329.50	2	4,374	0.05%
2020/09/01	6	332.92	3	331.00	330.00	3	4,360	0.07%
2020/08/31	1	333.50	9	329.11	339.50	-8	4,326	-0.18%
2020/08/28	9	322.94	2	319.75	322.00	7	4,298	0.16%
2020/08/27	10.1	325.18	3	330.00	320.50	7.1	4,276	0.16%
2020/08/26	16	319.63	5	318.30	330.00	11	4,227	0.26%
2020/08/25	0	0.00	3	298.33	303.00	-3	4,205	-0.07%
2020/08/24	1	302.50	1	298.50	299.00	0	4,188	0.00%
2020/08/21	2	280.75	7	294.29	293.50	-5	4,166	-0.12%
2020/08/20	3.1	303.00	1	346.50	303.00	2.1	4,068	0.05%
2020/08/19	3	320.83	3	333.33	336.50	0	4,045	0.00%
2020/08/18	12	300.46	5	296.20	306.50	7	4,028	0.17%
2020/08/17	5	274.00	2	278.00	280.00	3	3,992	0.08%
2020/08/14	5	276.60	2	276.75	275.00	3	4,238	0.07%
2020/08/13	4	270.00	2.1	271.44	269.50	1.9	4,159	0.05%
2020/08/12	7.2	271.56	7	266.14	278.50	0.2	4,053	0.00%
2020/08/11	2	252.00	7	250.57	253.50	-5	3,946	-0.13%
2020/08/10	7	240.14	8	240.94	246.50	-1	3,898	-0.03%
2020/08/07	3	224.33	2	225.25	224.50	1	3,870	0.03%
2020/08/06	16.1	232.81	5	231.00	221.00	11.1	3,827	0.29%
2020/08/05	2	234.50	0	0.00	226.50	2	3,743	0.05%
2020/08/04	2	211.25	3	213.50	213.50	-1	3,744	-0.03%
2020/08/03	2	185.00	0	0.00	203.50	2	3,756	0.05%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	3	161.33	5	156.10	153.50	-2	3,833	-0.05%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	1	189.00	3	189.00	189.00	-2	3,731	-0.05%
2020/07/24	1	210.50	4	216.00	210.00	-3	3,743	-0.08%
2020/07/23	2	221.00	7	213.64	224.50	-5	3,790	-0.13%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	14	201.11	5	203.10	194.50	9	3,912	0.23%
2020/07/20	3	216.00	2	216.00	216.00	1	3,895	0.03%
2020/07/17	1	240.00	1	255.50	240.00	0	4,122	0.00%
2020/07/16	4	284.63	9	271.94	266.50	-5	4,085	-0.12%
2020/07/14	0	0.00	3	328.50	328.50	-3	3,918	-0.08%
2020/07/13	1	364.50	7	364.50	364.50	-6	3,934	-0.15%
2020/07/10	1	405.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	1.1	473.61	1	476.50	450.00	0.1	3,890	0.00%
2020/07/08	1.1	430.64	0	0.00	433.50	1.1	3,868	0.03%
2020/07/07	6	391.58	18	393.39	394.50	-12	3,871	-0.31%
2020/07/06	3	353.83	3	358.50	359.00	0	3,749	0.00%
2020/07/03	8	313.88	6	321.25	326.50	2	3,679	0.05%
2020/07/02	6	285.75	5	290.30	297.00	1	3,538	0.03%
2020/07/01	2	258.00	7	263.86	270.00	-5	3,447	-0.15%
2020/06/30	2	243.50	0	0.00	249.00	2	3,353	0.06%
2020/06/29	8	232.44	8	239.31	241.50	0	3,333	0.00%
2020/06/24	5	230.60	2	229.00	228.00	3	3,300	0.09%
2020/06/23	11	240.86	0	0.00	240.00	11	3,276	0.34%
2020/06/22	6	260.08	2	260.00	260.00	4	3,249	0.12%
2020/06/19	2	238.00	3	243.00	251.00	-1	3,215	-0.03%
2020/06/18	0	0.00	0.1	228.50	228.50	-0.1	3,092	0.00%
2020/06/12	1	172.50	4	172.50	172.50	-3	3,126	-0.10%
2020/06/11	13	228.35	9	221.78	191.50	4	3,080	0.13%
2020/06/10	4	212.50	0	0.00	212.50	4	2,963	0.13%
2020/06/09	4	189.13	5	185.90	193.50	-1	2,913	-0.03%
2020/06/08	3	174.00	9	171.89	176.00	-6	2,801	-0.21%
2020/06/05	2	155.00	0	0.00	160.00	2	2,761	0.07%
2020/06/04	5	152.00	7	152.86	150.50	-2	2,754	-0.07%
2020/06/03	1	152.50	0	0.00	152.50	1	2,737	0.04%
2020/06/02	1	135.00	1.8	141.76	144.00	-0.8	2,706	-0.03%
2020/06/01	0	0.00	1.2	135.47	138.50	-1.2	2,681	-0.05%
2020/05/29	1.1	145.37	2	143.50	139.50	-0.9	2,654	-0.03%
2020/05/28	0	0.00	3	133.00	134.00	-3	2,596	-0.12%
2020/05/27	6	124.33	7	124.79	126.00	-1	2,615	-0.04%
2020/05/26	6	130.33	4	124.63	123.50	2	2,638	0.08%
2020/05/25	13	134.77	0.2	132.00	132.50	12.8	2,589	0.49%
2020/05/22	5	118.70	24	111.13	125.00	-19	2,545	-0.75%
2020/05/21	7	115.57	0	0.00	114.50	7	2,478	0.28%
2020/05/20	18	124.33	23	124.02	127.00	-5	2,458	-0.20%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/15	0	0.00	2.4	95.80	95.80	-2.4	2,151	-0.11%
2020/05/14	0	0.00	2.9	87.10	87.10	-2.9	2,131	-0.14%
2020/05/13	2	77.70	1	77.20	79.20	1	2,079	0.05%
2020/05/12	14	71.91	11	72.28	72.00	3	2,016	0.15%
2020/05/11	5	72.90	0	0.00	73.00	5	1,979	0.25%
2020/05/08	3	75.27	7	77.00	75.20	-4	1,939	-0.21%
2020/05/07	25	70.90	11.1	68.66	74.00	13.9	1,891	0.73%
2020/05/06	6	68.67	6	72.55	68.00	0	1,838	0.00%
2020/05/05	13	67.43	2	66.85	67.70	11	1,795	0.61%
2020/05/04	9	60.33	8	57.40	61.60	1	1,715	0.06%
2020/04/30	0	0.00	12	55.54	56.00	-12	1,682	-0.71%
2020/04/29	13	53.50	0	0.00	52.80	13	1,644	0.79%
2020/04/28	3	51.23	4.1	51.46	51.60	-1.1	1,625	-0.07%
2020/04/27	3	56.33	1	56.50	55.80	2	1,583	0.13%
2020/04/24	20	55.64	8	53.44	55.10	12	1,505	0.80%
2020/04/23	7	50.11	10.5	51.62	51.70	-3.5	1,350	-0.26%
2020/04/22	2	46.68	3	47.25	47.00	-1	1,252	-0.08%
2020/04/21	10	46.00	28.2	46.08	46.10	-18.2	1,106	-1.64%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	0	0.00	21	32.00	31.55	-21	795	-2.64%
2020/04/13	0	0.00	1	31.25	31.30	-1	778	-0.13%
2020/04/09	0	0.00	5	29.63	30.10	-5	766	-0.65%
2020/04/08	3	29.95	15	29.80	29.85	-12	758	-1.58%
2020/04/06	0.1	27.00	1	27.00	27.00	-0.9	755	-0.12%
2020/04/01	2	24.85	0	0.00	24.90	2	770	0.26%
2020/03/31	2	25.00	0	0.00	24.85	2	789	0.25%
2020/03/26	0	0.00	1	24.55	25.05	-1	790	-0.13%
2020/03/25	2	25.00	0	0.00	25.00	2	784	0.25%
2020/03/23	1	20.55	0	0.00	21.05	1	760	0.13%
2020/03/16	1	26.00	0	0.00	25.40	1	725	0.14%
2020/03/13	0	0.00	1	25.70	26.50	-1	718	-0.14%
2020/03/12	0	0.00	1	28.35	28.50	-1	696	-0.14%
2020/03/06	1	31.05	0	0.00	31.20	1	695	0.14%
2020/02/27	0	0.00	5.2	31.48	31.30	-5.2	662	-0.78%
2020/02/26	4	33.08	1	33.10	33.10	3	607	0.49%
2020/02/20	0	0.00	3	30.35	30.55	-3	588	-0.51%
2020/02/07	1	27.35	2	28.00	27.35	-1	547	-0.18%
2020/02/04	2	26.70	0	0.00	27.00	2	538	0.37%
2020/02/03	0	0.00	1	26.60	26.45	-1	536	-0.19%
2020/01/30	2	27.85	0	0.00	27.80	2	532	0.38%
2020/01/20	3	29.15	0	0.00	29.15	3	539	0.56%
2020/01/14	2	29.88	1	30.40	29.90	1	530	0.19%
2020/01/13	2	29.40	0	0.00	29.40	2	521	0.38%
2020/01/10	2	29.60	0	0.00	29.60	2	520	0.38%
2020/01/09	1	29.40	0	0.00	29.45	1	519	0.19%
2020/01/08	5	29.30	0	0.00	29.40	5	520	0.96%
2020/01/02	4	29.70	1	29.70	29.75	3	482	0.62%
2019/12/31	0	0.00	1	29.25	29.40	-1	478	-0.21%
2019/12/30	3	29.70	0	0.00	29.80	3	481	0.62%
2019/12/27	0	0.00	27	31.66	31.70	-27	453	-5.96%
2019/12/26	8	30.22	0	0.00	31.00	8	426	1.88%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/20	0	0.00	2.9	29.27	29.35	-2.9	398	-0.73%
2019/12/16	9	29.47	1	29.90	29.25	8	396	2.02%
2019/12/12	1	28.95	0	0.00	28.95	1	387	0.26%
2019/12/11	1	29.05	0	0.00	29.10	1	389	0.26%
2019/12/04	0	0.00	1	29.30	29.50	-1	350	-0.29%
2019/12/02	2	28.85	0	0.00	28.40	2	351	0.57%
2019/11/25	3	29.72	0	0.00	29.45	3	358	0.84%
2019/11/22	1	29.70	0	0.00	29.80	1	354	0.28%
2019/11/20	2	28.10	2	29.28	29.35	0	324	0.00%
2019/11/18	2	27.90	0	0.00	27.15	2	305	0.66%
2019/11/15	0	0.00	2	28.05	27.90	-2	319	-0.63%
2019/11/14	2	26.73	0	0.00	26.65	2	322	0.62%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/11	3	26.62	0	0.00	26.55	3	331	0.91%
2019/11/08	1	27.00	0	0.00	26.95	1	332	0.30%
2019/11/01	1	26.90	0	0.00	27.05	1	341	0.29%
2019/10/28	1	26.60	0	0.00	26.70	1	341	0.29%
2019/10/24	1	27.65	0	0.00	27.85	1	330	0.30%
2019/10/23	0	0.00	0.4	27.70	27.70	-0.4	332	-0.11%
2019/10/18	1	27.90	0	0.00	27.90	1	340	0.29%
2019/10/07	0	0.00	0.2	27.90	27.90	-0.2	355	-0.06%
2019/10/02	2	28.70	0	0.00	28.60	2	343	0.58%
2019/09/20	4	29.13	0	0.00	29.15	4	342	1.17%
2019/09/17	3	29.40	0	0.00	29.60	3	335	0.90%
2019/09/16	1	29.60	0	0.00	29.20	1	329	0.30%
2019/09/11	2	28.90	0	0.00	28.95	2	329	0.61%
2019/09/10	15	29.20	0	0.00	29.10	15	330	4.54%
2019/09/09	2	29.50	0	0.00	29.50	2	328	0.61%
2019/09/03	0	0.00	5	30.75	30.50	-5	321	-1.55%
2019/09/02	3	30.40	5	30.13	30.50	-2	310	-0.64%
2019/08/23	12	29.72	14	29.66	29.80	-2	292	-0.68%
2019/08/22	0	0.00	10	30.67	30.70	-10	280	-3.56%
2019/08/20	10	31.30	0	0.00	30.90	10	271	3.68%
2019/07/25	0	0.00	2	28.95	29.05	-2	211	-0.94%
2019/07/18	2	29.35	0	0.00	29.35	2	208	0.96%
2019/07/10	0	28.30	0	0.00	28.50	0	198	0.00%
2019/07/01	0	0.00	2	28.20	27.90	-2	212	-0.94%
2019/06/28	2	27.95	0	0.00	28.10	2	213	0.94%
2019/06/17	0	0.00	1	29.10	28.85	-1	229	-0.44%
2019/06/14	1	27.75	0	0.00	28.65	1	230	0.43%
2019/05/02	0	0.00	2	29.05	29.00	-2	565	-0.35%
2019/04/26	0	0.00	2	29.45	29.45	-2	559	-0.36%
2019/04/24	2	30.13	0	0.00	29.75	2	559	0.36%
2019/04/18	0	0.00	1	29.95	29.55	-1	564	-0.18%
2019/04/12	0	0.00	1	30.05	30.00	-1	578	-0.17%
2019/04/10	0	0.00	2	29.88	29.80	-2	571	-0.35%
2019/04/08	1	29.30	4.9	29.26	29.25	-3.9	561	-0.70%
2019/04/03	2	29.40	0	0.00	29.30	2	564	0.35%
2019/03/28	0	0.00	2	29.70	29.50	-2	558	-0.36%
2019/03/21	2	29.65	0	0.00	29.70	2	556	0.36%
2019/03/15	3	29.62	0	0.00	29.45	3	541	0.55%
2019/03/14	0	0.00	5	30.50	30.00	-5	526	-0.95%
2019/03/12	4	31.80	0	0.00	31.65	4	508	0.79%
2019/03/11	0	0.00	1	32.10	32.00	-1	507	-0.20%
2019/03/08	1	33.65	1	33.35	33.10	0	504	0.00%
2019/02/26	3	31.10	0	0.00	31.10	3	460	0.65%
2019/02/21	1	32.30	4	33.13	32.25	-3	447	-0.67%
2019/02/20	1	31.95	0	0.00	32.00	1	431	0.23%
2019/02/19	1	32.30	0	0.00	31.60	1	421	0.24%
2019/02/18	2	32.70	1.3	32.70	32.70	0.7	387	0.18%
2019/02/15	1	29.55	2	30.00	29.75	-1	322	-0.31%
2019/01/04	0	0.00	2	26.95	26.80	-2	401	-0.50%
2019/01/03	2	27.00	0	0.00	27.20	2	423	0.47%
2018/12/26	3	26.30	0	0.00	26.20	3	575	0.52%
2018/12/24	0	0.00	9	26.60	26.55	-9	581	-1.55%
2018/12/12	0	0.00	1	26.75	26.70	-1	623	-0.16%
2018/11/30	10	29.10	0	0.00	28.55	10	780	1.28%
2018/11/29	0	0.00	1	28.35	28.50	-1	768	-0.13%
2018/11/28	1	28.10	0	0.00	27.95	1	760	0.13%
2018/11/23	10	27.85	0	0.00	27.70	10	756	1.32%
2018/11/15	0	0.00	1	26.85	26.80	-1	745	-0.13%
2018/11/09	1	28.40	1	28.00	27.65	0	747	0.00%
2018/11/08	1	28.90	0	0.00	28.35	1	747	0.13%
2018/11/06	0	0.00	0.3	28.60	28.60	-0.3	749	-0.04%
2018/11/05	0	0.00	2	26.40	26.95	-2	734	-0.27%
2018/10/31	2	27.00	0	0.00	26.60	2	736	0.27%
2018/10/30	2	26.75	0	0.00	26.55	2	739	0.27%
2018/10/26	1	27.80	1	27.80	27.80	0	735	0.00%
2018/10/24	5	28.50	6	28.95	28.70	-1	726	-0.14%
2018/10/22	0	0.00	2	30.05	29.35	-2	708	-0.28%
2018/10/18	0	0.00	2	28.98	28.70	-2	687	-0.29%
2018/10/16	1	27.05	0	0.00	26.90	1	660	0.15%
2018/10/12	2	26.00	0	0.00	26.05	2	655	0.31%
2018/10/11	0	0.00	2	26.40	26.20	-2	652	-0.31%
2018/10/09	5	30.40	18	30.55	29.10	-13	630	-2.06%
2018/10/08	21	31.51	9	31.66	31.90	12	578	2.07%
2018/10/05	0	0.00	7	28.84	29.00	-7	511	-1.37%
2018/10/04	2	27.90	1	29.20	29.40	1	502	0.20%
2018/09/28	1	28.40	1	29.00	28.25	0	531	0.00%
2018/09/27	1	28.40	1	29.00	28.30	0	538	0.00%
2018/09/21	1	27.80	0	0.00	27.60	1	534	0.19%
2018/09/17	3	29.40	0	0.00	29.00	3	540	0.56%
2018/09/13	0	0.00	2	30.30	29.20	-2	531	-0.38%
2018/09/12	0	0.00	2	28.33	29.20	-2	495	-0.40%
2018/09/10	1	27.10	2	27.60	27.05	-1	469	-0.21%
2018/09/07	2	27.80	0	0.00	28.95	2	447	0.45%
2018/09/06	0	0.00	1	26.60	26.40	-1	412	-0.24%
2018/08/21	0	0.00	1	25.70	25.70	-1	651	-0.15%
2018/08/16	0	0.00	1	25.95	25.85	-1	710	-0.14%
2018/08/14	0	0.00	4	26.63	26.70	-4	748	-0.53%
2018/08/13	0.3	26.35	0	0.00	26.35	0.3	758	0.04%
2018/08/09	0	0.00	1	28.45	28.55	-1	784	-0.13%
2018/08/07	0	0.00	2	29.13	29.00	-2	849	-0.24%
2018/07/24	1	29.20	0	0.00	29.05	1	1,792	0.06%
2018/07/19	2	30.30	2	29.90	29.90	0	1,839	0.00%
2018/07/13	6	32.00	0	0.00	31.70	6	1,924	0.31%
2018/07/05	1	28.05	0	0.00	27.90	1	2,052	0.05%
2018/06/28	0	0.00	2	30.80	30.40	-2	2,217	-0.09%
2018/06/26	0	0.00	0.1	32.25	32.25	-0.1	2,218	0.00%
2018/06/25	0	0.00	1	33.20	32.80	-1	2,227	-0.04%
2018/06/22	3	32.47	0	0.00	32.70	3	2,239	0.13%
2018/06/21	1	32.90	4	32.80	32.90	-3	2,272	-0.13%
2018/06/20	3	32.50	6	32.09	32.20	-3	2,284	-0.13%
2018/06/15	0	0.00	2	33.28	33.20	-2	2,318	-0.09%
2018/06/14	2	32.90	0	0.00	32.85	2	2,338	0.09%
2018/06/13	2	33.85	0	0.00	33.60	2	2,377	0.08%
2018/06/12	3	33.85	0	0.00	33.95	3	2,404	0.12%
2018/06/11	3	33.52	3	34.73	34.70	0	2,475	0.00%
2018/06/08	1	33.65	4	33.38	33.10	-3	2,514	-0.12%
2018/06/07	5	34.50	3	33.95	33.85	2	2,502	0.08%
2018/06/06	7	34.48	0	0.00	34.45	7	2,494	0.28%
2018/06/04	2	35.85	11	36.74	35.90	-9	2,490	-0.36%
2018/06/01	5	36.00	1	36.50	36.50	4	2,497	0.16%
2018/05/31	2	36.13	0	0.00	36.25	2	2,534	0.08%
2018/05/30	1	35.05	0	0.00	34.60	1	2,564	0.04%
2018/05/25	1	37.60	0	0.00	36.80	1	2,556	0.04%
2018/05/24	1	38.20	21	38.12	37.60	-20	2,532	-0.79%
2018/05/23	0	0.00	8	38.05	38.00	-8	2,517	-0.32%
2018/05/22	3	38.37	1	38.90	37.75	2	2,501	0.08%
2018/05/21	2	37.63	0	0.00	37.50	2	2,476	0.08%
2018/05/17	0	0.00	1	37.50	37.20	-1	2,454	-0.04%
2018/05/16	1	38.90	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	2	39.03	38.45	-2	2,403	-0.08%
2018/05/14	0	0.00	3	38.23	39.00	-3	2,370	-0.13%
2018/05/11	4	36.65	12	36.54	36.05	-8	2,323	-0.34%
2018/05/10	6	37.03	6.1	37.18	37.90	-0.1	2,277	0.00%
2018/05/09	8	38.18	13	39.13	37.60	-5	2,226	-0.22%
2018/05/08	3	40.33	1	41.50	39.65	2	2,153	0.09%
2018/05/07	1	39.00	4	41.88	40.70	-3	2,087	-0.14%
2018/05/04	30	39.36	5	41.02	40.40	25	1,959	1.28%
2018/05/03	37	39.00	14	39.14	39.60	23	1,774	1.30%
2018/05/02	0	0.00	8	36.00	36.00	-8	1,491	-0.54%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/25	1	30.40	0	0.00	31.50	1	1,391	0.07%
2018/04/24	6	30.30	0	0.00	30.00	6	1,372	0.44%
2018/04/23	0	0.00	1	32.20	31.90	-1	1,352	-0.07%
2018/04/20	1	30.90	1	31.90	31.70	0	1,337	0.00%
2018/04/18	1	29.70	6	30.08	29.45	-5	1,300	-0.38%
2018/04/16	1	31.75	5	31.10	30.60	-4	1,273	-0.31%
2018/04/12	2	32.25	3	32.37	32.30	-1	1,235	-0.08%
2018/04/11	1	31.70	3	30.57	31.85	-2	1,180	-0.17%
2018/04/10	6	30.05	5	31.16	30.80	1	1,142	0.09%
2018/04/09	3	29.78	0	0.00	30.05	3	1,055	0.28%
2018/03/29	2	27.70	0	0.00	27.50	2	947	0.21%
2018/03/22	1	26.80	0	0.00	26.80	1	865	0.12%
2018/03/20	0	0.00	3	28.37	27.75	-3	820	-0.37%
2018/03/19	2	28.60	2	28.60	28.10	0	796	0.00%
2018/03/16	0	0.00	1	26.80	27.30	-1	748	-0.13%
2018/03/15	2	27.50	8	27.51	27.30	-6	717	-0.84%
2018/03/14	1	24.50	5	26.44	26.45	-4	634	-0.63%
2018/03/13	0	0.00	1	24.10	24.05	-1	580	-0.17%
2018/03/08	0	0.00	2	25.15	24.60	-2	556	-0.36%
2018/03/07	0	0.00	3	25.18	24.90	-3	543	-0.55%
2018/03/06	1	24.60	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	3	25.15	25.15	-3	458	-0.65%
2018/03/01	0	0.00	3	23.20	23.40	-3	384	-0.78%
2018/01/29	0	0.00	3	21.77	21.35	-3	334	-0.90%
2018/01/16	3	22.80	0	0.00	22.75	3	340	0.88%
2018/01/04	0	0.00	3	20.60	20.55	-3	305	-0.98%