合一 (4743)-元富-高雄券商分點個股進出

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
86.2
漲跌
▼1.2
漲幅
-1.37%
成交量
1,391張
產業
上櫃生技醫療類股
731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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/19	0	0.00	1	87.20	87.40	-1	2,785	-0.04%
2024/12/18	0	89.80	0	0.00	89.30	0	2,777	0.00%
2024/12/17	0	0.00	1	89.20	88.00	-1	2,758	-0.04%
2024/12/16	3	87.33	0	0.00	85.70	3	2,737	0.11%
2024/12/13	3	89.00	4	89.40	89.00	-1	2,699	-0.04%
2024/12/11	0	0.00	1	92.70	92.50	-1	2,601	-0.04%
2024/12/10	1	95.40	1	96.70	95.60	0	2,568	0.00%
2024/12/09	2	92.80	2	94.60	93.50	0	2,543	0.00%
2024/12/06	1	93.60	7	92.56	94.60	-6	2,550	-0.24%
2024/11/28	0	0.00	2	101.00	101.50	-2	2,191	-0.09%
2024/11/18	0.3	104.50	0	0.00	101.50	0.3	2,087	0.01%
2024/11/14	1.3	106.88	0	0.00	106.50	1.3	1,981	0.07%
2024/11/13	0.3	111.67	11	112.73	110.50	-10.7	1,860	-0.58%
2024/11/12	0	0.00	1	114.50	115.50	-1	1,816	-0.06%
2024/11/11	0	0.00	0.1	124.00	124.50	-0.1	1,734	-0.01%
2024/11/08	0	0.00	0.1	125.00	123.50	-0.1	1,740	-0.01%
2024/11/06	2	123.25	0	0.00	122.00	2	1,760	0.11%
2024/11/01	1	129.00	0	0.00	129.50	1	1,846	0.05%
2024/10/30	0	0.00	2.8	128.42	128.50	-2.8	1,869	-0.15%
2024/10/28	1	133.50	1	131.50	130.50	0	1,848	0.00%
2024/10/25	1.1	138.05	0	0.00	133.00	1.1	1,824	0.06%
2024/10/22	1.2	138.67	0	0.00	139.00	1.2	2,079	0.06%
2024/10/21	0.1	139.50	0	0.00	140.00	0.1	2,411	0.00%
2024/10/18	0	0.00	1	140.00	139.00	-1	2,490	-0.04%
2024/10/17	0	0.00	5	141.00	140.00	-5	2,588	-0.19%
2024/10/16	0.2	138.50	0	0.00	138.50	0.2	2,722	0.01%
2024/10/15	5	140.00	0	0.00	140.00	5	2,734	0.18%
2024/10/11	1.4	137.57	0	0.00	137.00	1.4	2,794	0.05%
2024/10/09	0	0.00	3	140.00	139.00	-3	2,809	-0.11%
2024/10/08	0	0.00	0.2	143.25	142.50	-0.2	2,802	-0.01%
2024/10/07	0.2	139.50	0.2	140.00	139.00	0	2,809	0.00%
2024/10/01	0.1	143.50	0	0.00	144.50	0.1	2,810	0.00%
2024/09/30	6	142.75	3	143.50	143.00	3	2,837	0.11%
2024/09/27	0.3	143.50	0.4	142.00	141.50	-0.1	2,843	0.00%
2024/09/26	0.3	142.43	3	143.50	140.50	-2.7	2,869	-0.09%
2024/09/25	1	142.00	0	0.00	142.00	1	2,894	0.03%
2024/09/19	0.2	145.00	0	0.00	145.00	0.2	3,066	0.01%
2024/09/18	0.2	147.50	0	0.00	143.00	0.2	3,063	0.01%
2024/09/16	4	142.38	3	145.50	146.50	1	3,078	0.03%
2024/09/09	1	157.00	1	155.00	155.00	0	3,039	0.00%
2024/09/06	0	0.00	0.1	147.00	145.50	-0.1	2,977	-0.01%
2024/09/04	0	151.50	0	0.00	150.00	0	3,001	0.00%
2024/09/03	0	0.00	0	158.50	157.50	0	2,979	0.00%
2024/08/29	0.1	159.00	0	0.00	158.00	0.1	3,033	0.00%
2024/08/27	0	0.00	1	160.50	162.00	-1	2,997	-0.03%
2024/08/23	0	0.00	0.4	157.25	158.50	-0.4	2,979	-0.01%
2024/08/22	1	156.50	0	0.00	159.00	1	2,974	0.03%
2024/08/20	0	0.00	1	155.50	154.00	-1	2,971	-0.03%
2024/08/15	0	0.00	1	149.00	147.50	-1	3,013	-0.03%
2024/08/14	1	141.50	1	145.50	145.00	0	3,020	0.00%
2024/08/13	1	142.50	1	142.00	142.00	0	3,053	0.00%
2024/08/08	9	139.94	6.1	140.52	140.50	2.9	3,098	0.09%
2024/08/07	0	0.00	1.3	139.50	139.00	-1.3	3,064	-0.04%
2024/08/06	1.3	133.65	0	0.00	132.50	1.3	3,052	0.04%
2024/08/05	0.1	139.00	3	138.50	138.50	-2.9	2,985	-0.10%
2024/08/02	0	156.00	2	159.50	153.50	-2	2,924	-0.07%
2024/07/30	4	159.75	0	0.00	162.50	4	2,897	0.14%
2024/07/29	2	162.50	2	167.50	160.00	0	2,870	0.00%
2024/07/26	4	175.38	0.1	171.50	170.00	3.9	2,805	0.14%
2024/07/23	2.1	186.00	0	0.00	185.00	2.1	2,687	0.08%
2024/07/22	1	185.50	1.1	185.50	185.50	-0.1	2,546	0.00%
2024/07/19	0	168.00	0.1	168.50	169.00	-0.1	2,222	0.00%
2024/07/18	6	170.00	0	0.00	170.00	6	2,155	0.28%
2024/07/17	0	0.00	1	168.00	171.50	-1	2,099	-0.05%
2024/07/09	0	0.00	1	160.50	157.00	-1	2,162	-0.05%
2024/07/08	0	0.00	1	160.00	158.00	-1	2,157	-0.05%
2024/07/05	1	159.00	0	0.00	159.00	1	2,157	0.05%
2024/07/04	0	159.50	0	0.00	157.50	0	2,155	0.00%
2024/07/03	2	162.50	12	160.67	160.00	-10	2,129	-0.47%
2024/07/01	11	161.55	0	0.00	164.00	11	2,072	0.53%
2024/06/28	2	163.25	2	164.50	164.00	0	2,031	0.00%
2024/06/27	1	157.50	0	0.00	157.50	1	2,020	0.05%
2024/06/26	1	160.57	1	161.50	160.00	0	1,988	0.00%
2024/06/24	0	152.00	0	0.00	151.00	0	1,922	0.00%
2024/06/20	0	151.50	0	0.00	151.50	0	1,921	0.00%
2024/06/19	0	150.50	0	0.00	149.50	0	1,926	0.00%
2024/06/14	1	149.00	0	0.00	149.00	1	1,941	0.05%
2024/06/11	0.1	152.67	0	0.00	151.50	0.1	1,957	0.00%
2024/06/04	0	153.50	0	0.00	152.00	0	2,071	0.00%
2024/05/24	0.1	153.00	0	0.00	153.00	0.1	2,282	0.00%
2024/05/23	1	159.50	1	161.00	155.00	0	2,298	0.00%
2024/05/21	1	158.50	0	0.00	156.50	1	2,241	0.04%
2024/05/20	1	158.50	1	161.50	160.50	0	2,243	0.00%
2024/05/17	1	158.50	1	160.50	159.00	0	2,218	0.00%
2024/05/16	0	0.00	1	159.50	163.50	-1	2,174	-0.05%
2024/05/10	0	151.00	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0	156.00	0	0.00	152.50	0	2,118	0.00%
2024/04/23	0	151.50	0	0.00	155.00	0	2,234	0.00%
2024/04/22	5	150.00	0	0.00	149.00	5	2,232	0.22%
2024/04/18	1	155.50	1	156.50	157.00	0	2,122	0.00%
2024/04/16	0	0.00	1	161.50	159.00	-1	2,084	-0.05%
2024/04/15	1	167.00	1	168.50	166.00	0	2,027	0.00%
2024/04/10	1	175.50	1	176.50	175.00	0	2,051	0.00%
2024/04/01	1	177.00	1	180.00	172.50	0	2,083	0.00%
2024/03/29	0	0.00	0.2	174.00	175.50	-0.2	2,047	-0.01%
2024/03/27	1	174.50	1	176.00	174.00	0	2,041	0.00%
2024/03/21	10.1	173.00	14	171.04	172.50	-3.9	2,006	-0.19%
2024/03/20	3	170.00	0	0.00	167.00	3	2,021	0.15%
2024/03/19	11	166.68	9	165.17	165.00	2	2,029	0.10%
2024/03/18	0	168.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	6	170.75	6	170.75	168.00	0	2,049	0.00%
2024/03/13	6	171.08	5	171.00	167.00	1	2,040	0.05%
2024/03/12	0.1	171.51	3	172.00	171.00	-2.9	2,034	-0.14%
2024/03/08	7.1	174.81	4	182.00	171.00	3.1	2,127	0.15%
2024/03/07	7	173.07	9.4	177.84	184.00	-2.4	2,013	-0.12%
2024/03/06	0.3	168.70	1	168.00	167.50	-0.8	1,906	-0.04%
2024/03/05	0	0.00	2	169.00	168.50	-2	1,922	-0.10%
2024/03/04	3	170.83	1	171.00	171.00	2	1,918	0.10%
2024/02/26	6.1	176.49	6	177.50	181.00	0.1	1,996	0.01%
2024/02/23	0.3	176.17	2.1	176.00	176.50	-1.8	2,029	-0.09%
2024/02/22	0.3	176.50	0	0.00	175.50	0.3	2,078	0.01%
2024/02/21	0	0.00	1	180.00	177.00	-1	2,111	-0.05%
2024/02/16	3	175.50	7	174.21	177.00	-4	2,342	-0.17%
2024/02/05	2.1	172.52	0	0.00	172.50	2.1	2,681	0.08%
2024/02/02	4	175.25	4	174.63	174.00	0	3,394	0.00%
2024/02/01	0	0.00	5	171.50	173.00	-5	3,628	-0.14%
2024/01/31	5	173.00	0	0.00	173.00	5	4,077	0.12%
2024/01/25	0	174.75	0	0.00	174.00	0	4,249	0.00%
2024/01/24	0	0.00	0.6	177.50	176.50	-0.6	4,272	-0.01%
2024/01/22	1	180.00	1	181.50	179.50	0	4,396	0.00%
2024/01/19	0.1	174.00	0	0.00	175.50	0.1	4,512	0.00%
2024/01/18	0	172.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	1	178.00	1	173.00	172.50	0	4,637	0.00%
2024/01/12	1	182.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	1	182.50	1	184.00	184.00	0	4,915	0.00%
2024/01/10	1.1	182.09	1	183.50	183.50	0.1	4,917	0.00%
2024/01/05	1	184.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	1.3	188.19	0	0.00	183.00	1.3	4,935	0.03%
2023/12/27	1	198.50	0	0.00	196.50	1	4,874	0.02%
2023/12/26	2	197.00	2	196.50	197.00	0	4,828	0.00%
2023/12/25	0	0.00	5	195.00	192.50	-5	4,823	-0.10%
2023/12/22	1	194.00	1	194.50	194.50	0	4,819	0.00%
2023/12/20	6	193.50	1	193.50	191.50	5	4,828	0.10%
2023/12/19	1	192.00	0	0.00	191.50	1	4,825	0.02%
2023/12/15	1	192.50	5	193.50	196.50	-4	4,818	-0.08%
2023/12/13	0.1	192.00	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	1	194.50	1	194.00	194.50	0	4,793	0.00%
2023/12/08	1	193.00	1	194.00	193.50	0	4,776	0.00%
2023/12/07	0	195.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	0	0.00	3	194.33	195.50	-3	4,769	-0.06%
2023/12/05	1.1	199.53	1	200.50	198.00	0.1	4,730	0.00%
2023/12/04	0	0.00	1	208.00	205.00	-1	4,664	-0.02%
2023/12/01	1	206.50	1	207.50	205.00	0	4,661	0.00%
2023/11/30	2	207.50	0	0.00	205.00	2	4,703	0.04%
2023/11/29	1	205.50	2	207.50	208.00	-1	4,676	-0.02%
2023/11/28	0	0.00	1.4	204.86	204.00	-1.4	4,681	-0.03%
2023/11/27	6.4	207.53	3	208.67	204.00	3.4	4,723	0.07%
2023/11/22	0	207.50	0	0.00	204.50	0	4,667	0.00%
2023/11/17	1	206.53	2	206.00	206.50	-1	4,525	-0.02%
2023/11/16	19	217.42	16	213.34	211.50	3	4,449	0.07%
2023/11/15	1	214.50	2	214.00	214.00	-1	4,358	-0.02%
2023/11/14	11	215.18	11	212.05	211.50	0	4,298	0.00%
2023/11/13	5	220.90	6	221.17	218.00	-1	4,157	-0.02%
2023/11/10	10	238.30	15.1	227.60	220.50	-5.1	3,987	-0.13%
2023/11/09	2	227.50	1	228.00	230.50	1	3,300	0.03%
2023/11/08	2.1	217.07	3	221.02	226.50	-1	3,149	-0.03%
2023/11/07	0	0.00	4.1	217.38	217.50	-4.1	2,710	-0.15%
2023/11/06	2	192.00	4	195.75	198.00	-2	2,615	-0.08%
2023/11/03	2	194.00	1	194.50	193.00	1	2,610	0.04%
2023/11/02	2	192.00	0	0.00	192.00	2	2,602	0.08%
2023/11/01	4	196.63	0	0.00	195.50	4	2,578	0.16%
2023/10/31	1	199.00	1	200.00	196.00	0	2,560	0.00%
2023/10/30	3	198.50	4	197.75	198.00	-1	2,538	-0.04%
2023/10/27	5	203.30	6.2	200.49	203.50	-1.2	2,469	-0.05%
2023/10/26	5	195.10	5	195.30	197.00	0	2,330	0.00%
2023/10/25	2	195.00	5	196.50	194.50	-3	2,262	-0.13%
2023/10/24	8	190.75	6	192.33	189.50	2	2,193	0.09%
2023/10/23	4	191.13	3	192.50	189.00	1	2,128	0.05%
2023/10/20	4	188.13	4	189.50	183.50	0	2,068	0.00%
2023/10/19	6	187.75	7	191.29	190.50	-1	1,999	-0.05%
2023/10/12	0	0.00	0.1	176.00	176.00	-0.1	2,041	0.00%
2023/10/06	0	0.00	0.1	176.00	176.50	-0.1	2,150	0.00%
2023/10/05	0	0.00	1	174.50	174.00	-1	2,162	-0.05%
2023/10/04	1	171.00	0	0.00	168.50	1	2,161	0.05%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/22	0	0.00	1	175.50	176.50	-1	2,249	-0.04%
2023/09/21	1	176.50	1	177.50	176.50	0	2,291	0.00%
2023/09/19	2	181.25	1	183.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	1	186.00	186.00	-1	2,417	-0.04%
2023/09/13	1	179.00	1	180.50	180.00	0	2,413	0.00%
2023/09/12	1	179.00	1	180.50	180.50	0	2,467	0.00%
2023/09/11	1	179.00	1	181.00	179.00	0	2,517	0.00%
2023/09/08	0	0.00	0	178.00	179.00	0	2,525	0.00%
2023/09/07	0.1	179.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	2.1	180.00	0	0.00	179.00	2.1	2,527	0.08%
2023/09/05	4	189.00	1	181.50	181.50	3	2,517	0.12%
2023/09/04	2	194.00	0	0.00	195.00	2	2,459	0.08%
2023/08/31	0.1	198.00	2	202.50	198.50	-2	2,460	-0.08%
2023/08/30	0	0.00	5	192.20	198.00	-5	2,432	-0.21%
2023/08/29	5	186.70	3	186.00	188.00	2	2,446	0.08%
2023/08/28	1	180.00	2	184.00	182.50	-1	2,446	-0.04%
2023/08/24	1	182.50	0	0.00	181.00	1	2,472	0.04%
2023/08/23	0	0.00	0.3	182.00	182.00	-0.3	2,485	-0.01%
2023/08/22	0	0.00	0	187.00	183.50	0	2,514	0.00%
2023/08/21	0	188.00	0	0.00	188.50	0	2,508	0.00%
2023/08/18	1	183.50	0.1	186.50	184.00	0.9	2,517	0.03%
2023/08/16	0	0.00	2	183.50	186.50	-2	2,565	-0.08%
2023/08/14	3	172.17	1	176.00	175.50	2	2,569	0.08%
2023/08/11	1	185.50	0	0.00	184.50	1	2,529	0.04%
2023/08/10	3	187.00	3	186.00	183.50	0	2,549	0.00%
2023/08/07	0	189.50	0	0.00	188.00	0	2,748	0.00%
2023/08/01	3	195.00	0	0.00	194.50	3	2,774	0.11%
2023/07/31	1.5	197.65	0.1	195.50	194.00	1.3	2,788	0.05%
2023/07/28	1	196.03	0	0.00	198.50	1	2,811	0.04%
2023/07/27	0	0.00	1	201.00	200.00	-1	2,815	-0.04%
2023/07/26	0	203.00	0	0.00	200.50	0	2,866	0.00%
2023/07/21	0	207.00	0	0.00	205.00	0	3,004	0.00%
2023/07/19	1	205.00	1	209.00	208.00	0	3,080	0.00%
2023/07/14	2	193.75	4	197.63	198.00	-2	3,325	-0.06%
2023/07/13	2	194.74	0	0.00	192.50	2	3,351	0.06%
2023/07/12	0	205.50	2	204.00	202.00	-2	3,306	-0.06%
2023/07/11	0	0.00	1	207.00	205.50	-1	3,376	-0.03%
2023/07/10	1	207.00	4	211.13	208.00	-3	3,550	-0.08%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	2	207.30	1	209.00	206.00	1	3,553	0.03%
2023/07/05	3	209.67	2	212.00	209.00	1	3,565	0.03%
2023/07/04	2	210.50	2	212.00	210.00	0	3,591	0.00%
2023/07/03	0	0.00	1	210.50	212.00	-1	3,680	-0.03%
2023/06/30	1	217.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	3	221.50	2	223.20	220.00	1	3,780	0.03%
2023/06/28	1	218.50	1	217.50	219.50	0	3,832	0.00%
2023/06/27	2	221.25	5	218.60	220.00	-3	3,894	-0.08%
2023/06/26	1	208.48	0	0.00	209.50	1	3,882	0.03%
2023/06/21	2	211.51	0	0.00	210.00	2	3,958	0.05%
2023/06/19	1	216.00	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3	215.97	6	213.58	216.00	-3	4,113	-0.07%
2023/06/15	3	230.83	3	231.00	230.50	0	4,089	0.00%
2023/06/14	2	240.50	2	244.00	236.50	0	4,092	0.00%
2023/06/13	4	240.75	4	242.00	240.00	0	4,160	0.00%
2023/06/12	0	0.00	1	238.50	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	2.2	240.59	239.00	-2.2	4,250	-0.05%
2023/06/08	1.2	237.00	0	0.00	233.50	1.2	4,314	0.03%
2023/06/07	1.5	240.50	5	240.80	240.00	-3.5	4,362	-0.08%
2023/06/06	4	240.00	1	239.00	239.50	3	4,371	0.07%
2023/06/05	3	239.00	1	242.00	236.00	2	4,402	0.05%
2023/06/02	5	242.30	9	237.39	239.50	-4	4,415	-0.09%
2023/06/01	1	230.50	6	230.00	228.00	-5	4,446	-0.11%
2023/05/31	6	227.25	1	228.00	230.50	5	4,504	0.11%
2023/05/30	1.1	225.86	0	0.00	223.00	1.1	4,564	0.02%
2023/05/29	1	221.50	1	224.00	224.50	0	4,590	0.00%
2023/05/26	0	220.50	1	222.50	220.50	-1	4,667	-0.02%
2023/05/25	1	229.50	1	225.00	225.00	0	4,705	0.00%
2023/05/23	0	0.00	1	232.00	232.00	-1	4,877	-0.02%
2023/05/22	6	226.42	5	227.50	228.50	1	5,161	0.02%
2023/05/19	1	228.00	0	0.00	223.50	1	5,168	0.02%
2023/05/18	1.1	227.55	0	0.00	227.00	1.1	5,181	0.02%
2023/05/17	2	227.25	1	229.50	229.00	1	5,214	0.02%
2023/05/16	3	223.00	1	225.50	226.00	2	5,274	0.04%
2023/05/15	3	222.50	3	219.67	221.00	0	5,360	0.00%
2023/05/12	5	223.90	1	224.00	224.00	4	5,465	0.07%
2023/05/11	0.1	240.00	0	0.00	237.00	0.1	5,589	0.00%
2023/05/09	6	240.17	12	241.50	239.50	-6	6,013	-0.10%
2023/05/08	2	240.50	0	0.00	239.50	2	6,142	0.03%
2023/05/05	6	246.42	0	0.00	245.00	6	6,236	0.10%
2023/05/04	2	246.00	4	248.13	247.00	-2	6,290	-0.03%
2023/05/03	8	247.06	4	248.38	245.50	4	6,438	0.06%
2023/05/02	2	247.50	4	244.38	248.50	-2	6,613	-0.03%
2023/04/28	3	241.67	3	244.17	241.00	0	6,638	0.00%
2023/04/27	9	238.50	6.2	241.00	238.00	2.8	6,675	0.04%
2023/04/26	7.1	238.25	6	240.08	239.50	1.1	6,749	0.02%
2023/04/25	4	245.13	11	244.59	242.00	-7	6,763	-0.10%
2023/04/24	6.1	253.61	3	252.17	251.00	3.1	6,839	0.05%
2023/04/21	10	257.95	3	258.50	253.00	7	6,882	0.10%
2023/04/20	19.2	278.88	23	282.41	270.50	-3.8	6,820	-0.06%
2023/04/19	3	279.67	9	279.83	281.00	-6	6,745	-0.09%
2023/04/18	15	277.00	11	280.18	278.50	4	6,702	0.06%
2023/04/17	1	276.00	7	278.00	275.00	-6	6,722	-0.09%
2023/04/14	21	276.43	15	280.27	274.50	6	6,774	0.09%
2023/04/13	4.1	278.41	11.3	275.88	279.00	-7.2	6,768	-0.11%
2023/04/12	1	268.50	2.1	270.48	270.00	-1.1	6,699	-0.02%
2023/04/11	1.1	267.05	0	0.00	267.00	1.1	6,935	0.02%
2023/04/10	3.1	270.76	2	267.75	267.50	1.1	7,068	0.02%
2023/04/07	0	0.00	0.3	272.50	272.50	-0.3	7,142	0.00%
2023/04/06	1.3	271.96	1	273.50	271.50	0.3	7,293	0.00%
2023/03/31	0	0.00	1	272.50	267.00	-1	7,420	-0.01%
2023/03/30	4	270.50	3.7	269.95	270.50	0.3	7,521	0.00%
2023/03/29	8	267.75	6.3	267.60	270.50	1.7	7,523	0.02%
2023/03/28	13	270.54	13.1	273.42	261.50	-0.1	7,530	0.00%
2023/03/27	18.1	269.19	14	270.86	269.00	4.1	7,510	0.05%
2023/03/24	0.1	266.00	4	264.75	269.00	-3.9	7,561	-0.05%
2023/03/23	13.1	266.74	4	262.75	261.50	9.1	7,602	0.12%
2023/03/22	0.2	259.67	9	258.94	260.50	-8.9	7,652	-0.12%
2023/03/21	3	255.83	1	258.50	254.50	2	7,735	0.03%
2023/03/20	0	253.50	3	254.83	254.50	-3	7,799	-0.04%
2023/03/17	0	0.00	2	252.50	254.00	-2	7,964	-0.03%
2023/03/16	5	255.80	1	251.00	250.50	4	8,051	0.05%
2023/03/15	0	0.00	1	260.50	260.00	-1	8,245	-0.01%
2023/03/14	11	258.55	7	255.36	253.50	4	8,611	0.05%
2023/03/13	4	253.75	22	251.61	256.50	-18	8,663	-0.21%
2023/03/10	8	261.81	6	261.42	258.50	2	8,801	0.02%
2023/03/09	5.1	265.00	5	264.60	264.00	0.1	8,933	0.00%
2023/03/08	7.1	265.44	11	268.45	264.00	-3.9	9,027	-0.04%
2023/03/07	8	268.56	5	272.00	267.00	3	9,226	0.03%
2023/03/06	7	265.14	17	269.18	269.50	-10	9,523	-0.11%
2023/03/03	8	268.63	3	272.50	267.00	5	9,807	0.05%
2023/03/02	3	271.17	5	270.90	270.50	-2	10,128	-0.02%
2023/03/01	1.1	264.00	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	3	261.67	3	262.50	262.00	0	10,537	0.00%
2023/02/23	3.1	266.35	0	0.00	266.50	3.1	10,644	0.03%
2023/02/22	14.1	268.68	4	266.75	266.00	10.1	10,847	0.09%
2023/02/21	13	276.96	12	279.13	276.00	1	10,908	0.01%
2023/02/20	6.3	292.38	9.3	299.86	280.00	-3	10,971	-0.03%
2023/02/17	8	276.50	12	279.00	275.50	-4	10,752	-0.04%
2023/02/16	12	277.17	19	275.87	276.00	-7	10,823	-0.06%
2023/02/15	19	272.95	3	272.17	271.50	16	11,086	0.14%
2023/02/14	2.2	278.16	2	274.00	271.00	0.2	11,150	0.00%
2023/02/13	12	281.54	1	280.00	278.00	11	11,115	0.10%
2023/02/10	9.1	285.77	6.2	288.14	290.00	2.9	11,131	0.03%
2023/02/09	6	286.00	7	283.86	284.00	-1	11,049	-0.01%
2023/02/08	11	286.27	13.2	278.45	288.00	-2.2	10,875	-0.02%
2023/02/07	2.1	269.00	12	271.42	273.00	-9.9	10,684	-0.09%
2023/02/06	31	270.71	17	270.88	265.00	14	10,695	0.13%
2023/02/03	3	265.17	33	268.05	263.00	-30	10,683	-0.28%
2023/02/02	0	265.00	0.1	263.00	264.50	-0.1	10,651	0.00%
2023/02/01	21	265.24	3.1	264.98	260.50	17.9	10,761	0.17%
2023/01/31	15	264.63	26	265.08	269.00	-11	10,777	-0.10%
2023/01/30	0	0.00	7	247.50	250.50	-7	10,740	-0.07%
2023/01/17	12	243.83	4.3	242.64	244.50	7.7	10,783	0.07%
2023/01/16	5	237.80	8	238.75	241.00	-3	10,750	-0.03%
2023/01/13	1	229.50	1	230.50	232.00	0	10,720	0.00%
2023/01/12	6	231.08	0	0.00	226.50	6	10,813	0.06%
2023/01/11	7	237.57	1	244.00	237.00	6	10,723	0.06%
2023/01/10	2	242.50	1	238.50	238.00	1	10,760	0.01%
2023/01/09	8	244.63	10	245.80	245.00	-2	10,832	-0.02%
2023/01/06	6	240.33	0	241.00	241.50	6	10,935	0.05%
2023/01/05	1	243.50	2	242.25	240.00	-1	11,118	-0.01%
2023/01/04	1.1	242.52	0	0.00	240.00	1.1	11,199	0.01%
2022/12/30	3	247.17	2	248.75	245.50	1	11,476	0.01%
2022/12/29	1	246.00	1	243.00	243.00	0	11,646	0.00%
2022/12/28	26	264.85	24	264.42	257.00	2	11,562	0.02%
2022/12/27	17	258.06	2.1	259.50	264.50	14.9	11,544	0.13%
2022/12/26	2.2	262.89	14	263.07	258.00	-11.8	11,625	-0.10%
2022/12/23	15	259.53	8	261.19	259.50	7	11,716	0.06%
2022/12/22	2	249.75	5	257.10	262.50	-3	11,692	-0.03%
2022/12/21	7	240.00	3	239.50	239.00	4	11,701	0.03%
2022/12/20	1	245.50	2	242.25	236.50	-1	11,919	-0.01%
2022/12/19	2	244.50	0	0.00	241.50	2	12,043	0.02%
2022/12/16	7	247.14	2	243.75	243.00	5	12,263	0.04%
2022/12/15	4	252.63	1	248.00	247.00	3	12,360	0.02%
2022/12/14	3	253.00	3	252.67	259.00	0	12,351	0.00%
2022/12/13	6	263.17	17	264.79	253.50	-11	12,268	-0.09%
2022/12/12	3	257.83	1	257.50	257.00	2	12,371	0.02%
2022/12/09	35	262.01	7	262.57	260.00	28	12,416	0.23%
2022/12/08	11	269.95	7	268.29	267.00	4	12,636	0.03%
2022/12/07	6.1	276.38	23	272.65	275.00	-16.9	12,518	-0.13%
2022/12/06	23.2	293.80	17	300.26	279.00	6.2	12,241	0.05%
2022/12/05	1	297.00	0	0.00	297.00	1	11,852	0.01%
2022/12/02	23.1	298.62	19.1	300.10	294.50	4	11,746	0.03%
2022/12/01	17	293.09	18.1	293.50	291.50	-1.1	11,544	-0.01%
2022/11/30	5	288.60	1	289.50	286.00	4	11,421	0.04%
2022/11/29	5.1	291.55	2	287.02	287.00	3.1	11,327	0.03%
2022/11/28	9	295.17	14.1	295.83	295.00	-5.1	11,112	-0.05%
2022/11/25	16.1	290.38	10	289.35	281.00	6.1	10,804	0.06%
2022/11/24	5	287.70	3.2	287.78	290.00	1.8	10,449	0.02%
2022/11/23	31	278.68	32.3	281.83	289.50	-1.3	10,134	-0.01%
2022/11/22	6.3	264.67	9	270.67	263.50	-2.7	9,856	-0.03%
2022/11/21	22	275.52	25.2	275.54	272.00	-3.2	9,850	-0.03%
2022/11/18	40	267.15	39	268.54	275.00	1	10,149	0.01%
2022/11/17	12	260.83	14	260.75	259.00	-2	10,200	-0.02%
2022/11/16	8	255.56	10.1	257.79	256.50	-2.1	10,018	-0.02%
2022/11/15	6	250.67	4	253.50	249.50	2	9,875	0.02%
2022/11/14	10.1	250.28	0	0.00	250.00	10.1	9,882	0.10%
2022/11/11	32	252.36	28	255.05	252.50	4	9,777	0.04%
2022/11/10	4	246.50	4	247.25	243.00	0	9,480	0.00%
2022/11/09	2	244.25	1	244.50	243.50	1	9,408	0.01%
2022/11/07	2	247.25	0	0.00	246.00	2	9,252	0.02%
2022/11/04	1	249.50	0	0.00	247.50	1	9,160	0.01%
2022/11/02	4	242.13	2	242.00	242.00	2	8,948	0.02%
2022/11/01	0	0.00	3	239.33	239.50	-3	8,813	-0.03%
2022/10/31	3	227.00	5	230.30	228.00	-2	8,684	-0.02%
2022/10/28	0	0.00	1.1	226.23	223.50	-1.1	8,605	-0.01%
2022/10/27	10	217.50	26	216.29	232.00	-16	8,456	-0.19%
2022/10/26	29	210.24	33	207.77	211.00	-4	8,310	-0.05%
2022/10/25	38	214.12	21	214.40	210.50	17	8,172	0.21%
2022/10/21	5	221.70	1	215.00	215.00	4	8,033	0.05%
2022/10/20	5	224.30	3	225.50	227.50	2	7,981	0.03%
2022/10/19	5	235.30	4	235.75	231.50	1	7,930	0.01%
2022/10/18	2	241.75	3	236.00	235.00	-1	8,021	-0.01%
2022/10/17	3	237.17	23	230.30	239.00	-20	7,948	-0.25%
2022/10/14	3	243.67	4	248.25	243.50	-1	7,828	-0.01%
2022/10/13	12	246.08	7	240.57	234.50	5	7,680	0.07%
2022/10/12	7	247.79	9	250.44	252.00	-2	7,490	-0.03%
2022/10/11	25	247.16	18	256.08	244.50	7	7,338	0.10%
2022/10/07	19	259.84	5	261.50	257.00	14	7,142	0.20%
2022/10/06	4	257.13	11	260.18	259.50	-7	6,921	-0.10%
2022/10/05	1	237.00	11	242.68	245.50	-10	6,664	-0.15%
2022/10/04	26	239.40	16	240.06	240.00	10	6,523	0.15%
2022/10/03	10.1	243.15	9	240.17	233.50	1.1	6,429	0.02%
2022/09/30	20	243.85	24	246.10	252.50	-4	6,262	-0.06%
2022/09/29	0.2	244.50	27	244.65	248.50	-26.8	6,058	-0.44%
2022/09/28	33	234.45	28	233.61	226.00	5	6,101	0.08%
2022/09/27	69.1	235.44	58	236.22	242.50	11.1	5,982	0.18%
2022/09/26	38	249.38	21	249.81	245.50	17	5,789	0.29%
2022/09/23	20	264.95	21	264.74	267.00	-1	5,652	-0.02%
2022/09/22	5	256.20	2	258.50	259.50	3	5,536	0.05%
2022/09/21	8	254.63	2	254.50	256.00	6	5,413	0.11%
2022/09/20	3	259.67	0	0.00	260.00	3	5,457	0.05%
2022/09/19	3.1	258.40	4.1	260.58	260.50	-1	5,550	-0.02%
2022/09/16	3	272.00	3	273.00	271.50	0	5,538	0.00%
2022/09/15	4.4	292.56	6	287.25	272.50	-1.7	5,476	-0.03%
2022/09/14	1	281.00	0	0.00	293.50	1	5,213	0.02%
2022/09/13	1	287.00	2	284.00	285.00	-1	5,377	-0.02%
2022/09/08	2	281.25	0	0.00	284.50	2	5,739	0.03%
2022/09/07	1	265.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	0	0.00	9	263.78	268.50	-9	6,023	-0.15%
2022/09/05	0	0.00	2	286.50	277.50	-2	5,984	-0.03%
2022/09/01	0	0.00	2	298.50	298.00	-2	6,041	-0.03%
2022/08/31	0	0.00	0.3	295.00	296.00	-0.3	6,113	0.00%
2022/08/30	9	280.78	0	0.00	283.50	9	6,091	0.15%
2022/08/29	2.1	281.29	13	282.54	284.00	-10.9	6,049	-0.18%
2022/08/26	1	282.00	1.1	282.36	284.00	-0.1	6,011	0.00%
2022/08/25	17.3	254.17	16	256.50	260.00	1.3	5,879	0.02%
2022/08/24	6	240.08	0	0.00	242.50	6	5,411	0.11%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	0	0.00	4	178.50	182.50	-4	5,540	-0.07%
2022/08/18	1	172.50	0.1	172.50	172.50	0.9	5,483	0.02%
2022/08/17	1.1	170.55	0	0.00	170.00	1.1	5,480	0.02%
2022/08/16	3	173.50	1	175.50	172.00	2	5,474	0.04%
2022/08/12	1	174.00	0	0.00	171.00	1	5,465	0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	1	172.00	1	169.00	169.00	0	5,476	0.00%
2022/08/04	0	0.00	1	166.50	170.50	-1	5,515	-0.02%
2022/08/03	0	0.00	37	170.00	171.00	-37	5,501	-0.67%
2022/07/28	37	190.38	0	0.00	189.00	37	5,378	0.69%
2022/07/26	2	193.00	3	188.67	186.00	-1	5,374	-0.02%
2022/07/25	5	191.90	3.8	193.87	191.50	1.2	5,264	0.02%
2022/07/22	1	185.50	0	0.00	186.00	1	5,086	0.02%
2022/07/21	0	0.00	1	177.50	183.00	-1	5,044	-0.02%
2022/07/19	0	0.00	2	175.00	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	0	0.00	2	168.00	167.00	-2	5,191	-0.04%
2022/07/13	0	0.00	1	170.00	168.00	-1	5,179	-0.02%
2022/07/11	2	170.00	0	0.00	170.00	2	5,144	0.04%
2022/07/06	3	173.83	0	0.00	167.00	3	5,043	0.06%
2022/07/05	0	0.00	7	168.64	174.00	-7	4,805	-0.15%
2022/07/04	0	162.00	1	159.00	158.50	-1	4,743	-0.02%
2022/07/01	1.1	177.26	1	174.50	169.00	0.1	4,661	0.00%
2022/06/30	1.7	189.07	8	184.63	175.50	-6.3	4,584	-0.14%
2022/06/29	0	0.00	2	191.75	194.00	-2	4,421	-0.05%
2022/06/28	5.1	196.77	15	195.37	188.50	-9.9	4,393	-0.23%
2022/06/27	4	204.50	2	204.00	203.00	2	4,263	0.05%
2022/06/24	13	211.77	5	205.30	210.00	8	4,158	0.19%
2022/06/23	2	199.50	1	200.50	197.00	1	3,977	0.03%
2022/06/22	6	199.58	2.8	199.04	197.00	3.2	3,908	0.08%
2022/06/21	0	0.00	1	201.00	200.00	-1	3,759	-0.03%
2022/06/20	13	195.31	6	190.50	189.50	7	3,582	0.20%
2022/06/17	0	0.00	2	194.50	194.00	-2	3,349	-0.06%
2022/06/16	0.8	191.00	0.1	193.50	192.00	0.7	3,257	0.02%
2022/06/15	0	0.00	1	184.00	180.50	-1	3,170	-0.03%
2022/06/09	2	183.50	1	184.50	181.00	1	3,000	0.03%
2022/06/01	1	183.50	0	0.00	183.50	1	2,916	0.03%
2022/05/30	0	0.00	1.1	183.09	184.00	-1.1	2,518	-0.04%
2022/05/27	0	0.00	0.1	183.00	184.00	-0.1	2,481	0.00%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	2,439	0.00%
2022/05/20	0.1	177.75	0	0.00	180.50	0.1	2,465	0.00%
2022/05/17	0.1	182.50	0	0.00	180.00	0.1	2,431	0.00%
2022/05/16	2	185.50	0	0.00	184.50	2	2,447	0.08%
2022/05/12	3	189.50	0	0.00	187.00	3	2,418	0.12%
2022/05/09	0.2	191.50	0	0.00	190.00	0.2	2,385	0.01%
2022/05/04	0	0.00	1	201.50	201.50	-1	2,433	-0.04%
2022/05/03	1	206.50	0	0.00	200.50	1	2,428	0.04%
2022/04/27	0	0.00	1	193.50	196.00	-1	2,378	-0.04%
2022/04/22	2	216.00	0	0.00	207.50	2	2,314	0.09%
2022/04/19	0	0.00	6	198.00	197.50	-6	2,158	-0.28%
2022/04/18	0	0.00	2	202.50	198.50	-2	2,163	-0.09%
2022/04/15	0	0.00	9	199.44	198.50	-9	2,158	-0.42%
2022/04/14	1	204.50	0	0.00	200.50	1	2,180	0.05%
2022/04/12	3	202.33	0	0.00	200.50	3	2,175	0.14%
2022/04/11	0	0.00	1	202.00	201.00	-1	2,163	-0.05%
2022/04/01	2.1	212.05	0	0.00	211.00	2.1	2,181	0.10%
2022/03/31	2	218.50	0	0.00	214.50	2	2,174	0.09%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	3.1	237.74	233.50	-3.1	2,090	-0.15%
2022/03/24	0.1	227.50	0	0.00	226.00	0.1	2,007	0.00%
2022/03/16	3	200.33	2	200.50	200.50	1	2,034	0.05%
2022/03/10	1	217.50	0	0.00	216.00	1	2,128	0.05%
2022/03/09	2	212.50	0	0.00	212.00	2	2,133	0.09%
2022/02/22	0	257.58	0	0.00	253.50	0	3,072	0.00%
2022/02/16	0	0.00	1.5	252.33	259.00	-1.5	3,164	-0.05%
2022/02/15	0.5	243.50	0.5	248.00	242.50	0	3,162	0.00%
2022/02/14	0.2	243.00	0	0.00	243.00	0.2	3,164	0.01%
2022/02/10	0.1	252.00	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.2	258.00	0	0.00	255.00	0.2	3,201	0.01%
2022/01/24	1	234.50	0.1	233.00	237.00	0.9	3,368	0.03%
2022/01/17	0	0.00	1	250.00	251.50	-1	3,479	-0.03%
2022/01/12	0	0.00	0	255.50	253.50	0	3,535	0.00%
2022/01/11	1	263.00	0	0.00	258.50	1	3,684	0.03%
2022/01/04	0	0.00	0	282.00	277.00	0	4,171	0.00%
2021/12/27	0	286.75	0.1	287.00	280.50	-0.1	4,155	0.00%
2021/12/22	1	285.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0	0.00	0.1	285.00	287.00	-0.1	4,126	0.00%
2021/12/20	0	0.00	1	285.50	284.00	-1	4,100	-0.02%
2021/12/17	1	291.50	1	303.00	291.50	0	4,099	0.00%
2021/12/15	0	0.00	0.1	291.00	288.50	-0.1	4,132	0.00%
2021/12/13	1	302.00	0.5	304.00	301.50	0.5	4,023	0.01%
2021/12/10	0.5	303.30	0	0.00	302.00	0.5	4,003	0.01%
2021/12/08	0.3	302.38	0.2	301.75	300.50	0.1	3,946	0.00%
2021/12/06	0.1	298.08	0.7	297.00	296.50	-0.6	3,858	-0.02%
2021/12/03	0	0.00	0	289.00	291.00	0	3,806	0.00%
2021/12/01	0.2	292.00	0.2	297.13	289.00	0.1	3,773	0.00%
2021/11/30	0.1	288.00	1.1	287.41	297.50	-1	3,724	-0.03%
2021/11/29	5.2	283.97	10.2	275.62	275.50	-5.1	3,654	-0.14%
2021/11/26	10	313.00	0	0.00	306.00	10	3,511	0.28%
2021/11/25	3.1	299.18	1	300.00	298.00	2.1	3,390	0.06%
2021/11/24	1.3	324.50	1	325.50	326.50	0.3	3,206	0.01%
2021/11/23	1	300.00	0	0.00	297.00	1	3,159	0.03%
2021/11/22	0	0.00	2	295.00	299.50	-2	3,066	-0.07%
2021/11/19	0	0.00	2	276.50	283.00	-2	2,965	-0.07%
2021/11/18	0	0.00	1	265.00	282.50	-1	2,880	-0.03%
2021/11/16	0	0.00	5	254.50	252.00	-5	2,732	-0.18%
2021/11/12	0	0.00	1	251.00	256.50	-1	2,734	-0.04%
2021/11/11	0	0.00	0.1	251.50	245.50	-0.1	2,711	0.00%
2021/11/09	1	243.00	2	251.50	254.00	-1	2,700	-0.04%
2021/11/08	1	250.50	1	247.00	244.50	0	2,702	0.00%
2021/11/04	1.1	251.18	1	240.50	243.00	0.1	2,653	0.00%
2021/11/03	9	260.17	2	251.00	250.00	7	2,616	0.27%
2021/11/02	0	0.00	1	271.50	277.50	-1	2,491	-0.04%
2021/10/29	0	0.00	1	259.50	262.00	-1	2,496	-0.04%
2021/10/28	1	255.50	0	0.00	269.50	1	2,483	0.04%
2021/10/27	1	247.50	0	0.00	245.00	1	2,437	0.04%
2021/10/26	1	263.00	5	265.50	262.00	-4	2,422	-0.17%
2021/10/25	0	0.00	1	263.00	266.00	-1	2,451	-0.04%
2021/10/21	1	245.00	2	257.50	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	5	246.80	255.00	-5	2,418	-0.21%
2021/10/19	7	231.14	2	234.94	239.00	5	2,374	0.21%
2021/10/18	7	218.79	6	216.92	233.00	1	2,220	0.05%
2021/10/15	1	200.50	1.5	210.75	214.50	-0.5	2,027	-0.03%
2021/10/13	5	179.50	0	0.00	179.50	5	1,813	0.28%
2021/10/12	1	177.00	2	178.25	180.50	-1	1,802	-0.06%
2021/10/07	1	167.50	0	0.00	167.50	1	1,747	0.06%
2021/10/04	1	179.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0.1	185.00	0	0.00	183.00	0.1	1,741	0.01%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/23	0	0.00	2	192.75	192.50	-2	1,957	-0.10%
2021/09/14	1	187.50	0	0.00	186.00	1	1,994	0.05%
2021/09/08	1	191.00	0	0.00	190.50	1	2,066	0.05%
2021/08/27	1	202.00	1.1	199.59	195.50	-0.1	2,478	0.00%
2021/08/26	0	0.00	2.3	192.65	198.50	-2.3	2,377	-0.10%
2021/08/25	0	0.00	1	180.50	180.50	-1	2,363	-0.04%
2021/08/17	0	0.00	0.1	192.00	190.00	-0.1	2,560	0.00%
2021/08/10	0.1	188.50	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	2	193.00	0	0.00	191.00	2	2,839	0.07%
2021/08/05	0	0.00	1	199.50	200.00	-1	2,990	-0.03%
2021/07/29	0	0.00	0.2	188.00	193.00	-0.2	3,319	-0.01%
2021/07/27	0	0.00	1	192.50	185.00	-1	3,317	-0.03%
2021/07/26	1	192.50	0	0.00	192.50	1	3,381	0.03%
2021/07/21	3	201.50	0	0.00	197.00	3	3,559	0.08%
2021/07/20	2	202.25	0	0.00	201.50	2	3,588	0.06%
2021/07/19	0	203.50	0	0.00	203.00	0	3,582	0.00%
2021/07/15	0	0.00	2	206.75	206.50	-2	3,641	-0.05%
2021/07/13	1	205.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	0	0.00	3.2	209.00	209.00	-3.2	3,690	-0.09%
2021/07/09	0	0.00	1	209.00	207.50	-1	3,683	-0.03%
2021/07/08	0	0.00	0.2	210.00	209.00	-0.2	3,712	-0.01%
2021/07/07	2	210.00	0	0.00	209.50	2	3,724	0.05%
2021/07/06	0.8	213.44	1	213.00	211.00	-0.2	3,739	-0.01%
2021/07/01	2.5	231.16	0	0.00	227.50	2.5	3,753	0.07%
2021/06/30	0.1	231.00	2	226.50	232.00	-1.9	3,737	-0.05%
2021/06/29	1	220.50	1	223.50	219.00	0	3,729	0.00%
2021/06/28	1	217.00	1.6	219.53	221.00	-0.6	3,759	-0.02%
2021/06/24	0	0.00	0.1	211.50	210.50	-0.1	3,996	0.00%
2021/06/22	0.1	208.50	0	0.00	207.00	0.1	4,001	0.00%
2021/06/15	0.1	223.00	0	0.00	221.50	0.1	4,063	0.00%
2021/06/11	0.5	225.99	0	0.00	222.50	0.5	4,046	0.01%
2021/06/10	2	228.00	2.4	216.26	232.50	-0.4	3,944	-0.01%
2021/06/09	2.3	212.48	1.8	213.44	211.50	0.5	3,939	0.01%
2021/06/04	2.8	208.55	2.8	210.07	206.00	0	3,813	0.00%
2021/06/03	0.1	204.50	0.1	206.00	204.50	0	3,764	0.00%
2021/06/02	0	0.00	0.1	204.50	205.00	-0.1	3,770	0.00%
2021/06/01	0	205.50	0	0.00	206.50	0	3,770	0.00%
2021/05/31	0	0.00	2	203.50	204.50	-2	3,762	-0.05%
2021/05/28	0.4	207.00	1	207.50	207.00	-0.6	3,764	-0.02%
2021/05/27	5.6	215.25	5	210.20	207.00	0.6	3,787	0.02%
2021/05/26	1	208.50	2.3	210.00	213.00	-1.3	3,736	-0.03%
2021/05/24	1	205.00	0	0.00	204.00	1	4,305	0.02%
2021/05/20	0.1	200.00	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	1	201.50	1.5	204.33	201.50	-0.5	4,638	-0.01%
2021/05/18	3	205.00	1.3	207.54	208.00	1.7	4,650	0.04%
2021/05/17	2.1	210.05	8	211.00	196.00	-6	4,676	-0.13%
2021/05/14	3	219.00	0	0.00	216.50	3	4,659	0.06%
2021/05/13	5.5	220.30	1	232.50	218.00	4.5	4,622	0.10%
2021/05/12	4	235.75	9.6	228.33	221.50	-5.6	4,591	-0.12%
2021/05/10	2.3	240.63	0	0.00	229.50	2.3	4,431	0.05%
2021/05/07	0	0.00	1	223.00	235.00	-1	4,396	-0.02%
2021/05/06	3	217.00	0	0.00	214.00	3	4,359	0.07%
2021/05/05	1	221.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	1	221.00	0	0.00	220.00	1	4,385	0.02%
2021/05/03	2	246.00	1	249.50	232.50	1	4,357	0.02%
2021/04/29	0	0.00	1	232.00	236.00	-1	4,298	-0.02%
2021/04/28	1	222.00	0	0.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	1	229.00	235.00	-1	4,205	-0.02%
2021/04/26	0	0.00	1	219.00	214.00	-1	4,207	-0.02%
2021/04/23	0.3	221.50	0	0.00	218.50	0.3	4,268	0.01%
2021/04/22	1	230.50	0	0.00	227.00	1	4,327	0.02%
2021/04/20	0	0.00	2	232.00	234.50	-2	4,460	-0.04%
2021/04/14	2	243.75	1	246.00	242.00	1	4,573	0.02%
2021/04/13	1	250.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	1	254.00	0	0.00	254.00	1	4,570	0.02%
2021/04/09	1	248.00	1	258.00	253.00	0	4,603	0.00%
2021/04/08	1	254.00	0	0.00	252.00	1	4,658	0.02%
2021/04/01	0	0.00	3	270.50	267.00	-3	4,772	-0.06%
2021/03/31	4	271.50	1	275.00	264.50	3	4,761	0.06%
2021/03/30	1	272.00	1	276.00	273.00	0	4,714	0.00%
2021/03/29	3	273.00	3	273.17	277.00	0	4,642	0.00%
2021/03/25	1	253.50	1	256.50	250.00	0	4,553	0.00%
2021/03/24	2	255.00	2	260.00	253.50	0	4,589	0.00%
2021/03/23	0	0.00	2	249.50	250.00	-2	4,732	-0.04%
2021/03/19	2	252.74	0	0.00	251.50	2	4,854	0.04%
2021/03/18	1	261.00	0	0.00	258.00	1	4,961	0.02%
2021/03/17	0	261.14	0	0.00	258.00	0	5,052	0.00%
2021/03/16	1	260.50	0	0.00	261.50	1	5,156	0.02%
2021/03/15	3	263.17	4	271.38	262.00	-1	5,168	-0.02%
2021/03/12	0	263.50	0	0.00	261.00	0	5,193	0.00%
2021/03/11	1	264.00	2	267.00	263.00	-1	5,235	-0.02%
2021/03/08	1	256.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	1	267.00	1	267.50	265.00	0	5,415	0.00%
2021/02/26	1	270.00	0	0.00	260.50	1	5,814	0.02%
2021/02/25	5	294.50	9	280.72	270.00	-4	5,776	-0.07%
2021/02/24	7	275.36	5	270.60	288.00	2	5,346	0.04%
2021/02/23	1	275.50	4	268.63	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	3	223.00	3	228.50	231.00	0	5,022	0.00%
2021/02/18	1	210.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	0	0.00	1	209.00	208.00	-1	5,015	-0.02%
2021/02/05	3	209.50	3	204.50	220.00	0	4,968	0.00%
2021/02/04	0	0.00	6	199.50	200.00	-6	4,978	-0.12%
2021/02/03	3	204.67	0	0.00	198.50	3	5,008	0.06%
2021/02/02	0	0.00	2	195.00	198.00	-2	5,037	-0.04%
2021/02/01	0	0.00	1	189.50	184.50	-1	5,057	-0.02%
2021/01/27	0	0.00	0	193.00	195.00	0	5,163	0.00%
2021/01/25	1	210.00	11	206.91	203.00	-10	5,185	-0.19%
2021/01/22	1	214.92	1	213.00	207.00	0	5,215	0.00%
2021/01/19	1	208.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	0	0.00	1	205.00	210.00	-1	5,560	-0.02%
2021/01/15	2	195.75	2	200.00	199.00	0	5,503	0.00%
2021/01/14	2	195.25	5	193.60	189.00	-3	5,417	-0.06%
2021/01/13	1	210.50	0	0.00	202.00	1	5,323	0.02%
2021/01/12	1	211.50	2	217.25	213.50	-1	5,269	-0.02%
2021/01/11	1	222.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	3	224.00	0	0.00	222.50	3	5,218	0.06%
2021/01/07	2	226.75	3	227.83	225.00	-1	5,228	-0.02%
2021/01/06	2	225.25	1	227.00	225.50	1	5,209	0.02%
2021/01/05	0	0.00	1	233.00	230.50	-1	5,220	-0.02%
2021/01/04	1	229.00	0	0.00	229.00	1	5,227	0.02%
2020/12/31	3	250.50	1	251.50	241.00	2	5,212	0.04%
2020/12/30	0	0.00	1	247.50	246.50	-1	5,118	-0.02%
2020/12/29	1	246.00	2	252.00	242.00	-1	5,073	-0.02%
2020/12/28	2	239.50	2	242.75	244.50	0	5,001	0.00%
2020/12/24	1	228.50	1	229.00	226.00	0	4,948	0.00%
2020/12/23	2	235.75	1	240.00	233.00	1	4,959	0.02%
2020/12/22	1	237.00	2	240.25	237.00	-1	4,986	-0.02%
2020/12/21	3	236.67	1	233.00	233.50	2	4,990	0.04%
2020/12/18	1	245.00	1	242.50	238.50	0	4,982	0.00%
2020/12/17	3	246.17	1	245.50	240.50	2	5,021	0.04%
2020/12/14	9	249.61	3	254.00	238.50	6	5,032	0.12%
2020/12/11	4	227.63	3	226.17	237.50	1	4,937	0.02%
2020/12/10	1	220.00	1	233.50	216.00	0	4,882	0.00%
2020/12/09	1	237.00	1	238.50	234.50	0	4,796	0.00%
2020/12/08	3	245.00	3	243.50	236.00	0	4,776	0.00%
2020/12/07	2	257.00	0	0.00	255.50	2	4,665	0.04%
2020/12/04	1	265.00	0	0.00	266.00	1	4,665	0.02%
2020/12/03	1	261.00	0	0.00	260.00	1	4,726	0.02%
2020/12/01	4	280.63	1	276.50	274.00	3	4,747	0.06%
2020/11/26	0	0.00	0.6	278.50	282.00	-0.6	4,425	-0.01%
2020/11/25	0	0.00	0.4	278.50	276.00	-0.4	4,446	-0.01%
2020/11/20	0	0.00	2	276.25	274.00	-2	4,575	-0.04%
2020/11/17	1.2	271.33	0	0.00	277.00	1.2	4,617	0.03%
2020/11/13	0	0.00	0.7	267.71	268.50	-0.7	4,623	-0.02%
2020/11/12	0	0.00	2	260.50	264.50	-2	4,625	-0.04%
2020/11/11	2	278.00	2	276.00	279.00	0	4,559	0.00%
2020/11/09	0	0.00	1	292.00	285.00	-1	4,571	-0.02%
2020/11/05	1.2	297.07	0	0.00	292.00	1.2	4,673	0.02%
2020/11/04	1	287.00	3	273.50	290.00	-2	4,689	-0.04%
2020/11/03	0	0.00	2	286.75	280.50	-2	4,660	-0.04%
2020/11/02	3	288.00	1	292.00	288.00	2	4,729	0.04%
2020/10/29	0.2	295.00	1	294.00	298.00	-0.9	4,709	-0.02%
2020/10/28	5.2	319.69	1	323.00	297.00	4.2	4,687	0.09%
2020/10/27	0	0.00	5	319.80	324.50	-5	4,428	-0.11%
2020/10/26	7	321.29	9	332.83	320.00	-2	4,371	-0.05%
2020/10/23	10	343.75	7	346.79	343.00	3	4,393	0.07%
2020/10/22	6	343.00	0	0.00	343.00	6	4,372	0.14%
2020/10/21	0	0.00	1	351.00	347.50	-1	4,380	-0.02%
2020/10/19	0.5	345.50	0	0.00	345.00	0.5	4,444	0.01%
2020/10/16	1	345.00	0	0.00	344.00	1	4,431	0.02%
2020/10/15	1	340.00	2	341.00	338.00	-1	4,524	-0.02%
2020/10/13	0	0.00	7	351.86	350.50	-7	4,548	-0.15%
2020/10/12	6	349.00	0	0.00	349.00	6	4,651	0.13%
2020/10/08	0	0.00	6	340.67	349.50	-6	4,628	-0.13%
2020/10/06	5	342.00	0	0.00	342.00	5	4,568	0.11%
2020/10/05	1	342.00	4	344.00	344.00	-3	4,614	-0.07%
2020/09/30	2	342.00	4	340.00	342.00	-2	4,623	-0.04%
2020/09/29	2	338.75	0.2	331.50	331.00	1.8	4,614	0.04%
2020/09/28	4	351.00	2	349.75	343.50	2	4,689	0.04%
2020/09/25	2	353.25	2	353.00	357.00	0	4,718	0.00%
2020/09/24	2	336.75	3	349.83	345.50	-1	4,785	-0.02%
2020/09/23	6.1	339.64	2	337.25	336.00	4.1	4,796	0.09%
2020/09/22	1	349.50	7	335.00	333.00	-6	4,843	-0.12%
2020/09/21	6	365.83	2	363.50	359.50	4	4,758	0.08%
2020/09/18	4	344.63	1	352.00	367.00	3	4,698	0.06%
2020/09/16	0.4	324.50	1	332.00	324.50	-0.6	4,464	-0.01%
2020/09/15	3	325.83	2	319.25	328.50	1	4,437	0.02%
2020/09/14	1	307.00	1	312.00	312.50	0	4,488	0.00%
2020/09/11	1	308.50	6	304.42	306.00	-5	4,440	-0.11%
2020/09/10	3	301.50	5	303.90	301.50	-2	4,397	-0.05%
2020/09/09	10	303.70	5	308.90	302.00	5	4,361	0.11%
2020/09/08	1	273.00	3	287.50	309.50	-2	4,352	-0.05%
2020/09/07	1.3	292.69	7	284.64	283.50	-5.7	4,376	-0.13%
2020/09/04	5.3	294.38	1	305.00	300.00	4.3	4,377	0.10%
2020/09/03	6	308.75	6	310.50	306.00	0	4,422	0.00%
2020/09/02	0	0.00	2	332.00	329.50	-2	4,374	-0.05%
2020/09/01	7	332.71	7	332.07	330.00	0	4,360	0.00%
2020/08/31	0	0.00	7	335.71	339.50	-7	4,326	-0.16%
2020/08/28	3.3	322.76	3	322.67	322.00	0.3	4,298	0.01%
2020/08/27	1	332.50	4	327.00	320.50	-3	4,276	-0.07%
2020/08/26	11	322.23	3	322.00	330.00	8	4,227	0.19%
2020/08/24	1	306.00	9	298.17	299.00	-8	4,188	-0.19%
2020/08/21	0.2	295.00	0	0.00	293.50	0.2	4,166	0.00%
2020/08/20	1	348.50	0	0.00	303.00	1	4,068	0.02%
2020/08/19	3	319.00	1	333.12	336.50	2	4,045	0.05%
2020/08/17	0.1	285.00	1	280.00	280.00	-0.9	3,992	-0.02%
2020/08/14	5	277.90	1	272.50	275.00	4	4,238	0.09%
2020/08/13	3.1	266.29	2	270.00	269.50	1.1	4,159	0.03%
2020/08/12	7.1	274.27	0	0.00	278.50	7.1	4,053	0.18%
2020/08/11	3	252.33	6	251.75	253.50	-3	3,946	-0.08%
2020/08/10	3	235.50	0	0.00	246.50	3	3,898	0.08%
2020/08/07	2	223.50	0	0.00	224.50	2	3,870	0.05%
2020/08/06	1	234.00	0	0.00	221.00	1	3,827	0.03%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/29	2	154.25	2.8	160.14	153.50	-0.8	3,833	-0.02%
2020/07/24	0.1	210.00	2	210.50	210.00	-1.9	3,743	-0.05%
2020/07/23	8	225.25	13	207.88	224.50	-5	3,790	-0.13%
2020/07/22	0	0.00	1	200.00	213.50	-1	3,843	-0.03%
2020/07/21	5	201.40	11	203.36	194.50	-6	3,912	-0.15%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	2.1	405.00	3	405.00	405.00	-0.9	3,946	-0.02%
2020/07/09	0.2	453.00	1	476.50	450.00	-0.9	3,890	-0.02%
2020/07/07	3	387.00	4	392.88	394.50	-1	3,871	-0.03%
2020/07/06	5	353.20	1.1	359.00	359.00	3.9	3,749	0.10%
2020/07/03	10	314.65	5	322.30	326.50	5	3,679	0.14%
2020/07/02	2	294.50	1.1	297.00	297.00	0.9	3,538	0.03%
2020/07/01	1.1	256.36	1.9	266.87	270.00	-0.8	3,447	-0.02%
2020/06/19	0	0.00	7.3	233.93	251.00	-7.3	3,215	-0.23%
2020/06/12	1	172.50	0.1	172.50	172.50	0.9	3,126	0.03%
2020/06/11	10	212.20	0	0.00	191.50	10	3,080	0.32%
2020/06/10	1	207.50	4	212.50	212.50	-3	2,963	-0.10%
2020/06/09	1.1	193.46	1	193.50	193.50	0.1	2,913	0.00%
2020/06/01	0	0.00	1	135.00	138.50	-1	2,681	-0.04%
2020/05/29	0	0.00	5	147.00	139.50	-5	2,654	-0.19%
2020/05/28	0	0.00	1	127.00	134.00	-1	2,596	-0.04%
2020/05/27	1	117.50	0	0.00	126.00	1	2,615	0.04%
2020/05/26	2	135.50	0	0.00	123.50	2	2,638	0.08%
2020/05/22	0	0.00	2	108.50	125.00	-2	2,545	-0.08%
2020/05/21	2	116.00	12	116.13	114.50	-10	2,478	-0.40%
2020/05/20	25	125.68	8	126.00	127.00	17	2,458	0.69%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/13	1	77.10	3	75.80	79.20	-2	2,079	-0.10%
2020/05/12	1	72.00	0.9	71.80	72.00	0.1	2,016	0.00%
2020/05/11	0	0.00	12	74.00	73.00	-12	1,979	-0.61%
2020/05/07	1	72.00	0	0.00	74.00	1	1,891	0.05%
2020/05/04	0	0.00	5	61.60	61.60	-5	1,715	-0.29%
2020/04/29	0	0.00	1	52.60	52.80	-1	1,644	-0.06%
2020/04/27	20	55.28	15.3	55.74	55.80	4.7	1,583	0.30%
2020/04/24	8	53.44	5.4	54.83	55.10	2.6	1,505	0.17%
2020/04/23	2	51.10	6	51.70	51.70	-4	1,350	-0.30%
2020/04/22	1	46.90	6	46.35	47.00	-5	1,252	-0.40%
2020/04/21	4.5	46.10	1	46.10	46.10	3.5	1,106	0.32%
2020/04/09	1	29.40	0	0.00	30.10	1	766	0.13%
2020/04/06	0	0.00	2.1	25.52	27.00	-2.1	755	-0.28%
2020/03/30	1	23.95	0	0.00	24.80	1	792	0.13%
2020/03/27	1	25.00	0	0.00	24.90	1	791	0.13%
2020/03/25	1	24.80	0	0.00	25.00	1	784	0.13%
2020/03/20	0	0.00	1	21.55	21.35	-1	757	-0.13%
2020/03/18	0	0.00	1	23.30	22.55	-1	750	-0.13%
2020/03/11	0	0.00	1	30.05	29.85	-1	694	-0.14%
2020/03/09	0	0.00	6	31.00	30.75	-6	712	-0.84%
2020/03/02	0	0.00	1	29.90	30.80	-1	681	-0.15%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	4.3	33.08	33.10	-4.3	607	-0.71%
2020/02/13	1	29.25	0	0.00	29.10	1	569	0.18%
2020/02/12	0	0.00	1	29.60	29.45	-1	565	-0.18%
2020/02/10	0	0.00	1	27.80	28.30	-1	552	-0.18%
2020/01/14	1	29.70	0	0.00	29.90	1	530	0.19%
2020/01/08	1	29.55	0	0.00	29.40	1	520	0.19%
2019/12/31	0	0.00	10	29.35	29.40	-10	478	-2.09%
2019/12/26	3	30.75	0	0.00	31.00	3	426	0.70%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	2	29.30	5	29.68	29.25	-3	396	-0.76%
2019/12/12	1	28.90	0	0.00	28.95	1	387	0.26%
2019/12/11	1	29.05	0	0.00	29.10	1	389	0.26%
2019/12/06	1	29.95	10	29.81	29.75	-9	387	-2.32%
2019/12/05	0	0.00	1	31.00	30.80	-1	375	-0.27%
2019/12/02	1	28.60	0	0.00	28.40	1	351	0.28%
2019/11/27	0.2	28.60	0	0.00	28.65	0.2	363	0.05%
2019/11/26	1	29.00	0	0.00	28.85	1	362	0.28%
2019/11/21	1	29.70	3	29.83	29.50	-2	345	-0.58%
2019/11/20	0	0.00	3	28.78	29.35	-3	324	-0.92%
2019/11/18	1	27.05	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	27.30	27.90	-1	319	-0.31%
2019/10/28	2	26.58	0	0.00	26.70	2	341	0.59%
2019/09/18	0	0.00	4	29.50	29.60	-4	337	-1.18%
2019/09/17	3	29.60	0	0.00	29.60	3	335	0.90%
2019/09/09	1	29.30	0	0.00	29.50	1	328	0.30%
2019/09/03	0	0.00	6	30.45	30.50	-6	321	-1.86%
2019/08/28	2	29.70	0	0.00	29.70	2	298	0.67%
2019/08/27	4	30.00	0	0.00	29.85	4	297	1.35%
2019/08/19	0	0.00	1	30.00	30.75	-1	252	-0.40%
2019/08/16	0	0.00	1	29.15	29.30	-1	234	-0.43%
2019/08/05	1	29.00	1	29.20	28.90	0	226	0.00%
2019/07/25	0	0.00	1	29.00	29.05	-1	211	-0.47%
2019/07/22	1	29.85	0.4	29.50	29.65	0.6	212	0.29%
2019/07/17	0	0.00	1	28.80	28.80	-1	198	-0.50%
2019/06/26	0	0.00	1	28.00	27.85	-1	219	-0.46%
2019/06/18	0	0.00	1	28.90	28.45	-1	228	-0.44%
2019/05/20	1	26.80	0	0.00	26.85	1	520	0.19%
2019/05/17	1	27.15	0.2	26.85	26.85	0.8	543	0.15%
2019/05/14	1	26.90	0	0.00	27.15	1	554	0.18%
2019/05/06	1	28.45	0	0.00	28.35	1	562	0.18%
2019/04/30	2	28.80	0	0.00	29.00	2	564	0.35%
2019/04/26	1	29.50	1	29.50	29.45	0	559	0.00%
2019/04/17	0	0.00	2	29.90	29.90	-2	580	-0.34%
2019/04/15	2	29.83	1	30.00	29.65	1	577	0.17%
2019/04/12	0	0.00	10	30.30	30.00	-10	578	-1.73%
2019/04/10	1	29.75	1	29.80	29.80	0	571	0.00%
2019/04/03	3	29.25	0	0.00	29.30	3	564	0.53%
2019/03/12	0	31.65	2	32.00	31.65	-2	508	-0.39%
2019/03/11	0	0.00	45	32.01	32.00	-45	507	-8.87%
2019/03/08	2	32.58	1	33.00	33.10	1	504	0.20%
2019/03/04	0	0.00	1	32.10	32.05	-1	462	-0.22%
2019/02/21	45	32.50	0	0.00	32.25	45	447	10.05%
2019/02/18	0	0.00	3	32.65	32.70	-3	387	-0.77%
2019/02/12	0	0.00	1	28.50	28.40	-1	292	-0.34%
2019/01/30	0	0.00	1	28.05	28.05	-1	299	-0.33%
2019/01/14	1	26.85	0	0.00	26.85	1	365	0.27%
2019/01/08	0	0.00	0.4	28.25	28.40	-0.4	402	-0.10%
2019/01/02	0	0.00	1	26.90	26.60	-1	474	-0.21%
2018/12/03	0	0.00	1	28.40	28.30	-1	779	-0.13%
2018/11/02	0	0.00	5	27.01	26.95	-5	734	-0.68%
2018/10/30	1	26.90	1	26.90	26.55	0	739	0.00%
2018/10/25	1	28.00	0	0.00	27.75	1	731	0.14%
2018/10/24	0	0.00	1	28.75	28.70	-1	726	-0.14%
2018/10/22	0	0.00	10	30.05	29.35	-10	708	-1.41%
2018/10/19	5	29.00	0	0.00	29.15	5	694	0.72%
2018/10/18	0	0.00	1	29.50	28.70	-1	687	-0.15%
2018/10/17	0	0.00	1	27.10	28.25	-1	671	-0.15%
2018/10/15	10	26.67	0	0.00	26.55	10	658	1.52%
2018/10/12	1	25.90	0	0.00	26.05	1	655	0.15%
2018/10/11	0	0.00	1	26.25	26.20	-1	652	-0.15%
2018/10/09	2	30.33	0	0.00	29.10	2	630	0.32%
2018/10/08	2	29.85	2	31.45	31.90	0	578	0.00%
2018/10/04	2	27.90	0	0.00	29.40	2	502	0.40%
2018/09/21	0	0.00	1	27.50	27.60	-1	534	-0.19%
2018/09/17	1	29.55	0	0.00	29.00	1	540	0.19%
2018/09/13	1	29.60	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/08/22	0.5	25.40	0	0.00	25.40	0.5	620	0.08%
2018/08/20	0	0.00	0.1	25.40	25.40	-0.1	671	-0.01%
2018/08/17	0.3	25.65	0	0.00	25.70	0.3	693	0.04%
2018/07/13	1	32.15	0	0.00	31.70	1	1,924	0.05%
2018/07/11	2	32.25	1	32.40	31.65	1	1,944	0.05%
2018/07/09	0	0.00	3	28.25	29.05	-3	1,979	-0.15%
2018/07/06	0	0.00	5	28.46	27.90	-5	2,023	-0.25%
2018/07/02	0	0.00	4	30.95	30.60	-4	2,208	-0.18%
2018/06/21	1	33.10	0	0.00	32.90	1	2,272	0.04%
2018/06/19	0	0.00	5	32.70	32.75	-5	2,299	-0.22%
2018/06/15	1	32.90	0	0.00	33.20	1	2,318	0.04%
2018/06/14	5	32.95	0	0.00	32.85	5	2,338	0.21%
2018/06/12	0	0.00	3	34.55	33.95	-3	2,404	-0.12%
2018/06/05	1	35.40	0	0.00	35.45	1	2,487	0.04%
2018/05/31	8	34.68	10	34.48	36.25	-2	2,534	-0.08%
2018/05/30	0	0.00	5	34.60	34.60	-5	2,564	-0.19%
2018/05/29	4	35.75	0	0.00	35.75	4	2,547	0.16%
2018/05/28	0	0.00	3	36.65	36.45	-3	2,557	-0.12%
2018/05/24	3	37.65	0	0.00	37.60	3	2,532	0.12%
2018/05/22	8	38.50	4	38.43	37.75	4	2,501	0.16%
2018/05/21	0	0.00	1	37.60	37.50	-1	2,476	-0.04%
2018/05/18	2	36.80	1	37.15	37.15	1	2,467	0.04%
2018/05/17	0	0.00	1	38.10	37.20	-1	2,454	-0.04%
2018/05/16	0	0.00	11	39.17	38.50	-11	2,429	-0.45%
2018/05/11	0	0.00	8	37.51	36.05	-8	2,323	-0.34%
2018/05/10	10	38.10	11	37.04	37.90	-1	2,277	-0.04%
2018/05/09	3	39.17	0.4	37.55	37.60	2.6	2,226	0.11%
2018/05/08	7	40.14	22	40.60	39.65	-15	2,153	-0.70%
2018/05/07	24	40.48	39	40.87	40.70	-15	2,087	-0.72%
2018/05/04	58	39.08	23	38.45	40.40	35	1,959	1.79%
2018/05/03	51	39.24	90	39.11	39.60	-39	1,774	-2.20%
2018/05/02	3	36.00	0	0.00	36.00	3	1,491	0.20%
2018/04/30	3	32.75	1	32.75	32.75	2	1,461	0.14%
2018/04/25	1	31.00	0	0.00	31.50	1	1,391	0.07%
2018/04/23	1	31.75	0	0.00	31.90	1	1,352	0.07%
2018/04/20	0	0.00	10	31.38	31.70	-10	1,337	-0.75%
2018/04/18	0	0.00	3	30.60	29.45	-3	1,300	-0.23%
2018/04/16	0	0.00	1	31.30	30.60	-1	1,273	-0.08%
2018/04/13	0	0.00	1	32.60	31.80	-1	1,253	-0.08%
2018/04/12	1	32.30	0	0.00	32.30	1	1,235	0.08%
2018/04/11	2	30.43	0	0.00	31.85	2	1,180	0.17%
2018/04/10	8	30.05	4	31.61	30.80	4	1,142	0.35%
2018/04/09	1	29.30	5	29.72	30.05	-4	1,055	-0.38%
2018/04/02	4	27.15	0	0.00	27.00	4	971	0.41%
2018/03/31	2	27.35	3	27.50	27.30	-1	962	-0.10%
2018/03/29	1	27.75	0	0.00	27.50	1	947	0.11%
2018/03/27	1	27.90	0	0.00	27.70	1	936	0.11%
2018/03/26	0	0.00	2	28.35	28.35	-2	921	-0.22%
2018/03/22	0	0.00	5	26.95	26.80	-5	865	-0.58%
2018/03/21	9.6	27.36	10	27.30	27.55	-0.5	844	-0.05%
2018/03/20	2	27.80	4	27.93	27.75	-2	820	-0.24%
2018/03/19	22	28.23	2	28.80	28.10	20	796	2.51%
2018/03/16	1	27.00	1	27.00	27.30	0	748	0.00%
2018/03/15	12	27.26	4	27.60	27.30	8	717	1.12%
2018/03/14	4	26.40	5	26.35	26.45	-1	634	-0.16%
2018/03/09	0	0.00	2	23.85	23.80	-2	570	-0.35%
2018/03/08	0	0.00	16	24.66	24.60	-16	556	-2.87%
2018/03/06	0	0.00	2	25.08	25.15	-2	517	-0.39%
2018/03/05	4	25.08	7	24.89	25.15	-3	458	-0.65%
2018/03/01	2	23.00	4	22.78	23.40	-2	384	-0.52%
2018/02/27	14	22.16	2	21.20	22.60	12	345	3.47%
2018/02/23	2	20.45	0	0.00	20.45	2	326	0.61%
2018/02/08	0	0.00	2	19.95	20.10	-2	342	-0.58%
2018/02/07	0	0.00	1	20.20	20.00	-1	347	-0.29%
2018/02/06	2	19.90	0	0.00	19.85	2	344	0.58%
2018/02/05	2	21.25	0	0.00	21.00	2	337	0.59%
2018/02/02	0	0.00	1	20.80	20.70	-1	332	-0.30%
2018/01/31	1	20.85	0	0.00	20.70	1	334	0.30%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/03	0	0.00	3	20.90	20.70	-3	303	-0.99%