合一 (4743)-華南永昌-麻豆券商分點個股進出

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
155.0
漲跌
▲6.0
漲幅
+4.03%
成交量
3,074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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/04/23	3.1	154.68	1.1	154.87	155.00	2	2,234	0.09%
2024/04/22	20	149.93	12.1	146.93	149.00	7.9	2,232	0.35%
2024/04/19	16.2	148.46	11	151.68	145.50	5.2	2,196	0.24%
2024/04/18	9	157.61	25.4	155.91	157.00	-16.4	2,122	-0.77%
2024/04/17	7	159.07	8	159.82	158.00	-1	2,098	-0.05%
2024/04/16	17.1	159.70	7	163.21	159.00	10.1	2,084	0.48%
2024/04/15	6.1	166.26	16	166.44	166.00	-9.9	2,027	-0.49%
2024/04/12	10.3	173.24	5	173.30	172.00	5.3	1,995	0.27%
2024/04/11	8	176.06	4	176.88	175.50	4	1,988	0.20%
2024/04/10	2	174.75	1	175.50	175.00	1	2,051	0.05%
2024/04/09	0.9	175.28	1.9	174.78	173.50	-1	2,053	-0.05%
2024/04/08	6	175.00	8	172.94	174.00	-2	2,046	-0.10%
2024/04/03	11	171.32	9	171.11	172.00	2	2,026	0.10%
2024/04/02	2.3	172.94	7	172.71	172.50	-4.7	2,041	-0.23%
2024/04/01	12	175.29	7	177.21	172.50	5	2,083	0.24%
2024/03/29	2.6	174.00	4.6	173.94	175.50	-2	2,047	-0.10%
2024/03/28	11	175.09	6	174.67	174.00	5	2,049	0.24%
2024/03/27	4	174.88	5	173.50	174.00	-1	2,041	-0.05%
2024/03/26	5.1	170.79	4	174.63	171.00	1.1	2,022	0.05%
2024/03/25	4.9	173.69	8.9	174.23	173.00	-4	2,009	-0.20%
2024/03/22	12.1	173.29	7.2	173.14	172.50	4.9	2,007	0.25%
2024/03/21	9.6	170.30	3	168.83	172.50	6.6	2,006	0.33%
2024/03/20	7.5	166.87	3.7	168.25	167.00	3.8	2,021	0.19%
2024/03/19	1.7	165.09	18.2	165.27	165.00	-16.5	2,029	-0.82%
2024/03/18	7.3	165.76	4.5	165.67	165.00	2.8	2,039	0.14%
2024/03/15	0	0.00	1	167.00	168.00	-1	2,045	-0.05%
2024/03/14	4	170.25	4.5	168.50	168.00	-0.5	2,049	-0.02%
2024/03/13	6	167.42	6.1	169.31	167.00	-0.1	2,040	-0.01%
2024/03/12	6	171.33	4.4	172.00	171.00	1.6	2,034	0.08%
2024/03/11	8	171.06	7	171.71	170.50	1	2,075	0.05%
2024/03/08	10	176.75	13	174.31	171.00	-3	2,127	-0.14%
2024/03/07	4.1	168.71	6.2	173.31	184.00	-2.2	2,013	-0.11%
2024/03/06	3	167.50	3	168.50	167.50	0	1,906	0.00%
2024/03/05	8	169.31	2.3	170.44	168.50	5.8	1,922	0.30%
2024/03/04	13.1	171.00	6	171.75	171.00	7.1	1,918	0.37%
2024/03/01	7	174.57	5	176.94	174.00	2	1,908	0.10%
2024/02/29	4	176.25	4.2	177.10	176.50	-0.2	1,955	-0.01%
2024/02/27	4.2	177.88	8.1	177.57	177.00	-3.9	1,975	-0.20%
2024/02/26	1	180.00	2.1	175.71	181.00	-1.1	1,996	-0.05%
2024/02/23	9	177.28	3	177.33	176.50	6	2,029	0.30%
2024/02/22	3	175.50	3	176.50	175.50	0	2,078	0.00%
2024/02/21	3	178.17	2	180.50	177.00	1	2,111	0.05%
2024/02/20	1	177.00	1	177.00	178.00	0	2,187	0.00%
2024/02/19	0	0.00	1	178.00	178.00	-1	2,289	-0.04%
2024/02/16	1	177.00	3	175.83	177.00	-2	2,342	-0.09%
2024/02/15	0	0.00	2	172.75	173.00	-2	2,486	-0.08%
2024/02/05	9	174.28	7	172.57	172.50	2	2,681	0.07%
2024/02/02	0	0.00	1	174.51	174.00	-1	3,394	-0.03%
2024/02/01	2	173.00	0.6	173.00	173.00	1.4	3,628	0.04%
2024/01/31	0.1	172.50	7.4	171.24	173.00	-7.4	4,077	-0.18%
2024/01/30	8.2	173.33	9	174.02	172.50	-0.8	4,184	-0.02%
2024/01/29	2	175.00	4	174.88	175.50	-2	4,197	-0.05%
2024/01/26	1	176.50	4	173.50	176.50	-3	4,221	-0.07%
2024/01/25	8.4	174.02	4	175.10	174.00	4.4	4,249	0.10%
2024/01/24	3.2	177.09	1	177.00	176.50	2.2	4,272	0.05%
2024/01/23	0.1	178.51	2	178.57	179.50	-1.9	4,318	-0.05%
2024/01/22	9	179.50	3.4	179.48	179.50	5.7	4,396	0.13%
2024/01/19	5	174.10	2	173.50	175.50	3	4,512	0.07%
2024/01/18	1	173.00	6	172.17	172.50	-5	4,585	-0.11%
2024/01/17	15.3	173.90	15	174.43	172.50	0.3	4,637	0.01%
2024/01/16	6.1	177.62	0	0.00	177.50	6.1	4,672	0.13%
2024/01/15	0	0.00	2	181.50	182.50	-2	4,718	-0.04%
2024/01/12	8	181.94	0	0.00	180.00	8	4,792	0.17%
2024/01/10	8	181.88	9	183.17	183.50	-1	4,917	-0.02%
2024/01/09	2	182.00	0	0.00	182.00	2	4,919	0.04%
2024/01/08	0	0.00	1	184.28	183.50	-1	4,950	-0.02%
2024/01/05	1	184.50	6	183.58	184.50	-5	4,950	-0.10%
2024/01/04	14.4	184.36	13	189.96	183.00	1.4	4,935	0.03%
2024/01/03	7	192.79	1	192.00	192.00	6	4,867	0.12%
2024/01/02	3	193.17	2	194.00	193.50	1	4,860	0.02%
2023/12/29	1	193.50	1	193.50	194.50	0	4,868	0.00%
2023/12/28	0	0.00	2	193.00	192.50	-2	4,892	-0.04%
2023/12/27	4.1	198.39	14.2	198.84	196.50	-10.1	4,874	-0.21%
2023/12/26	7	195.79	4	194.88	197.00	3	4,828	0.06%
2023/12/25	2	192.50	2	194.00	192.50	0	4,823	0.00%
2023/12/22	17.1	193.30	0	0.00	194.50	17.1	4,819	0.35%
2023/12/21	0	191.00	10	191.20	192.50	-10	4,830	-0.21%
2023/12/20	16	192.44	5	192.70	191.50	11	4,828	0.23%
2023/12/19	5.1	191.50	1	194.50	191.50	4.1	4,825	0.08%
2023/12/18	2	195.00	2	194.00	193.50	0	4,828	0.00%
2023/12/15	3	195.50	3	192.33	196.50	0	4,818	0.00%
2023/12/14	5	194.00	9	192.78	193.00	-4	4,797	-0.08%
2023/12/13	9	191.06	0	0.00	191.00	9	4,784	0.19%
2023/12/12	1	193.50	9	193.61	194.50	-8	4,793	-0.17%
2023/12/11	8.1	191.02	8	193.54	191.00	0.1	4,781	0.00%
2023/12/08	9	193.50	8	193.58	193.50	1	4,776	0.02%
2023/12/07	8.3	193.55	6	196.00	193.50	2.3	4,768	0.05%
2023/12/06	6	195.50	12	196.25	195.50	-6	4,769	-0.13%
2023/12/05	9	198.72	0	0.00	198.00	9	4,730	0.19%
2023/12/04	0	0.00	2	205.00	205.00	-2	4,664	-0.04%
2023/12/01	2	206.00	0	0.00	205.00	2	4,661	0.04%
2023/11/30	0	0.00	1	205.00	205.00	-1	4,703	-0.02%
2023/11/29	1	207.00	2	206.50	208.00	-1	4,676	-0.02%
2023/11/28	0	204.72	0	0.00	204.00	0	4,681	0.00%
2023/11/27	0.4	205.00	0.1	205.50	204.00	0.3	4,723	0.01%
2023/11/24	1	204.49	5	204.90	205.00	-4	4,718	-0.08%
2023/11/22	16	208.34	14	206.68	204.50	2	4,667	0.04%
2023/11/21	3	203.84	2	204.25	205.50	1	4,608	0.02%
2023/11/20	3	206.33	7	207.00	206.00	-4	4,561	-0.09%
2023/11/17	12.1	207.12	8	209.25	206.50	4.1	4,525	0.09%
2023/11/16	6	214.25	3	216.33	211.50	3	4,449	0.07%
2023/11/15	1	213.50	2	214.50	214.00	-1	4,358	-0.02%
2023/11/14	8	212.50	7	212.14	211.50	1	4,298	0.02%
2023/11/13	10	218.40	4	221.50	218.00	6	4,157	0.14%
2023/11/10	26.2	243.65	27.2	237.06	220.50	-1	3,987	-0.03%
2023/11/09	7.8	230.04	7.2	230.03	230.50	0.5	3,300	0.02%
2023/11/08	3.2	224.94	5.1	228.73	226.50	-1.9	3,149	-0.06%
2023/11/07	0	0.00	3.3	217.35	217.50	-3.3	2,710	-0.12%
2023/11/06	0	0.00	1	198.00	198.00	-1	2,615	-0.04%
2023/11/03	0.5	194.50	0.5	193.00	193.00	0	2,610	0.00%
2023/11/02	3.4	193.52	2.7	192.82	192.00	0.7	2,602	0.03%
2023/11/01	2	195.50	8	195.75	195.50	-6	2,578	-0.23%
2023/10/31	0.1	197.00	0.1	195.50	196.00	0	2,560	0.00%
2023/10/30	7	200.36	3	197.67	198.00	4	2,538	0.16%
2023/10/27	4	195.75	4	199.88	203.50	0	2,469	0.00%
2023/10/26	16	193.86	18.5	195.35	197.00	-2.5	2,330	-0.11%
2023/10/25	6.3	192.34	8	195.25	194.50	-1.7	2,262	-0.08%
2023/10/24	5	189.60	2	188.75	189.50	3	2,193	0.14%
2023/10/23	1.4	184.75	2.3	186.84	189.00	-0.8	2,128	-0.04%
2023/10/20	9.4	187.27	6	187.75	183.50	3.4	2,068	0.16%
2023/10/19	6	187.75	12.1	188.75	190.50	-6.1	1,999	-0.31%
2023/10/18	2.1	175.86	1.6	178.31	175.00	0.5	1,914	0.03%
2023/10/17	2	180.00	1	181.50	180.00	1	1,942	0.05%
2023/10/16	3.8	178.51	3.2	175.28	181.50	0.6	1,970	0.03%
2023/10/13	3	176.17	2.8	174.00	173.50	0.2	1,970	0.01%
2023/10/12	0.5	176.00	0.5	176.00	176.00	0	2,041	0.00%
2023/10/11	0.8	175.01	0.8	174.01	176.50	0	2,082	0.00%
2023/10/06	1.5	175.67	1.5	176.17	176.50	0	2,150	0.00%
2023/10/05	1	175.00	1	170.00	174.00	0	2,162	0.00%
2023/10/04	3.1	168.68	11	168.36	168.50	-8	2,161	-0.37%
2023/10/03	11.1	174.31	2	173.50	172.00	9.1	2,159	0.42%
2023/10/02	1	174.93	1.5	174.50	176.50	-0.5	2,162	-0.02%
2023/09/28	2.5	174.03	7	174.57	174.50	-4.5	2,192	-0.21%
2023/09/27	5	175.20	4.1	174.37	177.00	0.9	2,192	0.04%
2023/09/26	7.1	175.16	9	176.23	173.50	-1.9	2,207	-0.08%
2023/09/25	3.5	179.14	4.5	179.00	178.50	-1	2,234	-0.04%
2023/09/22	9	176.28	9.4	175.29	176.50	-0.4	2,249	-0.02%
2023/09/21	6.4	176.64	5.2	178.49	176.50	1.2	2,291	0.05%
2023/09/20	3.1	179.52	3.1	180.48	179.50	0	2,317	0.00%
2023/09/19	5.8	182.23	5.8	182.24	181.00	0	2,392	0.00%
2023/09/18	4.3	185.70	4	186.13	185.00	0.3	2,399	0.01%
2023/09/15	4	186.13	4	186.29	186.00	0	2,417	0.00%
2023/09/14	1	181.50	1	182.50	183.00	0	2,393	0.00%
2023/09/13	5.7	179.19	5.7	179.54	180.00	0	2,413	0.00%
2023/09/12	2	180.00	2.3	177.23	180.50	-0.3	2,467	-0.01%
2023/09/11	4.3	179.23	9.2	179.40	179.00	-4.9	2,517	-0.20%
2023/09/08	11.3	175.84	6	177.19	179.00	5.3	2,525	0.21%
2023/09/07	10	178.20	15	178.30	177.50	-5	2,525	-0.20%
2023/09/06	17	179.50	16	181.07	179.00	1	2,527	0.04%
2023/09/05	20	184.45	12	185.10	181.50	8	2,517	0.32%
2023/09/04	6	193.89	13	193.85	195.00	-7	2,459	-0.28%
2023/09/01	4.4	197.10	4	197.42	195.00	0.4	2,466	0.02%
2023/08/31	4.5	198.99	6.7	198.79	198.50	-2.2	2,460	-0.09%
2023/08/30	3.8	194.56	7.3	194.61	198.00	-3.5	2,432	-0.14%
2023/08/29	3.9	185.87	2	186.02	188.00	1.9	2,446	0.08%
2023/08/28	3.1	183.03	6	181.86	182.50	-2.9	2,446	-0.12%
2023/08/25	6	181.92	9	181.17	181.50	-3	2,464	-0.12%
2023/08/24	11	182.57	11	182.62	181.00	0.1	2,472	0.00%
2023/08/23	6	182.25	5.8	184.09	182.00	0.2	2,485	0.01%
2023/08/22	8	184.31	6.4	186.33	183.50	1.6	2,514	0.06%
2023/08/21	3.2	186.78	4	187.50	188.50	-0.8	2,508	-0.03%
2023/08/18	7	184.97	9	185.12	184.00	-2	2,517	-0.08%
2023/08/17	10.8	185.90	7.9	185.19	186.50	2.9	2,536	0.11%
2023/08/16	11	185.52	10	183.65	186.50	1	2,565	0.04%
2023/08/15	3	181.50	2	180.83	181.00	1	2,577	0.04%
2023/08/14	7.1	175.88	7	177.86	175.50	0.1	2,569	0.00%
2023/08/11	4	184.38	4	184.75	184.50	0	2,529	0.00%
2023/08/10	8	185.31	6	185.17	183.50	2	2,549	0.08%
2023/08/09	5.2	182.77	10	182.85	184.00	-4.8	2,603	-0.18%
2023/08/08	8.1	184.59	3.5	187.82	184.00	4.5	2,733	0.17%
2023/08/07	6	188.83	8	189.75	188.00	-2	2,748	-0.07%
2023/08/04	13	190.50	17	188.93	192.00	-4	2,751	-0.15%
2023/08/02	14	190.54	23	191.04	189.00	-9	2,769	-0.32%
2023/08/01	8	194.13	9	195.06	194.50	-1	2,774	-0.04%
2023/07/31	9.1	195.39	8.2	197.94	194.00	0.8	2,788	0.03%
2023/07/28	16.1	197.56	25	196.78	198.50	-9	2,811	-0.32%
2023/07/27	0	0.00	4	201.38	200.00	-4	2,815	-0.14%
2023/07/26	5	200.90	3	205.00	200.50	2	2,866	0.07%
2023/07/25	8	206.25	8	205.66	206.50	0	2,920	0.00%
2023/07/24	12.4	205.29	13.4	204.18	203.50	-1	2,952	-0.03%
2023/07/21	8	208.13	4	210.62	205.00	4	3,004	0.13%
2023/07/20	3	209.00	2	210.50	211.00	1	3,059	0.03%
2023/07/19	6	209.58	8	207.13	208.00	-2	3,080	-0.07%
2023/07/18	11	204.82	7	207.21	202.50	4	3,198	0.13%
2023/07/17	11	209.09	9	210.05	210.00	2	3,305	0.06%
2023/07/14	10.1	196.76	12.6	194.43	198.00	-2.5	3,325	-0.08%
2023/07/13	9.4	193.95	8.3	199.86	192.50	1.1	3,351	0.03%
2023/07/12	13	203.46	12	205.20	202.00	1	3,306	0.03%
2023/07/11	4	206.38	6	207.75	205.50	-2	3,376	-0.06%
2023/07/10	6	209.67	0	0.00	208.00	6	3,550	0.17%
2023/07/07	15.2	205.57	13	205.38	205.00	2.2	3,550	0.06%
2023/07/06	15.3	208.07	1	207.50	206.00	14.3	3,553	0.40%
2023/07/05	4	210.25	6	210.83	209.00	-2	3,565	-0.06%
2023/07/04	8	212.13	7	212.64	210.00	1	3,591	0.03%
2023/07/03	7.1	211.71	6	212.67	212.00	1.1	3,680	0.03%
2023/06/30	3	217.00	3	218.83	216.00	0	3,717	0.00%
2023/06/29	2	221.75	0	0.00	220.00	2	3,780	0.05%
2023/06/28	2.3	220.00	2	220.18	219.50	0.3	3,832	0.01%
2023/06/27	2.5	218.52	3	213.50	220.00	-0.5	3,894	-0.01%
2023/06/26	5.1	208.12	7.3	209.70	209.50	-2.2	3,882	-0.06%
2023/06/21	19	213.32	3	211.83	210.00	16	3,958	0.40%
2023/06/20	2	216.00	2	216.00	215.50	0	4,064	0.00%
2023/06/19	2.1	216.24	4	216.72	216.00	-1.9	4,100	-0.05%
2023/06/16	28	213.21	1	208.50	216.00	27	4,113	0.66%
2023/06/15	4	230.01	12	230.92	230.50	-8	4,089	-0.20%
2023/06/14	8	241.94	6	242.88	236.50	2	4,092	0.05%
2023/06/13	0	0.00	1	241.50	240.00	-1	4,160	-0.02%
2023/06/12	0.9	239.21	0.9	239.21	241.00	0	4,192	0.00%
2023/06/09	1	239.00	7	238.43	239.00	-6	4,250	-0.14%
2023/06/08	3	234.83	2	237.75	233.50	1	4,314	0.02%
2023/06/07	2	240.36	2	240.50	240.00	0	4,362	0.00%
2023/06/06	0.6	237.50	11.6	238.09	239.50	-11	4,371	-0.25%
2023/06/05	4.2	236.52	4.2	236.79	236.00	0	4,402	0.00%
2023/06/02	2.1	238.71	2	235.25	239.50	0.1	4,415	0.00%
2023/06/01	12	229.00	7.1	229.46	228.00	4.9	4,446	0.11%
2023/05/31	14	225.07	2	230.50	230.50	12	4,504	0.27%
2023/05/30	4.6	223.78	5.6	224.16	223.00	-1	4,564	-0.02%
2023/05/29	3.2	223.56	6.2	222.39	224.50	-3	4,590	-0.07%
2023/05/26	5	220.00	8	223.08	220.50	-3	4,667	-0.06%
2023/05/25	10.1	227.14	3	227.26	225.00	7.1	4,705	0.15%
2023/05/24	3	227.33	2	232.25	228.50	1	4,820	0.02%
2023/05/23	1.6	230.82	1.6	228.75	232.00	0	4,877	0.00%
2023/05/22	1	228.51	6	225.42	228.50	-5	5,161	-0.10%
2023/05/19	12	223.58	10	224.70	223.50	2	5,168	0.04%
2023/05/18	7.9	228.35	33.3	227.33	227.00	-25.4	5,181	-0.49%
2023/05/17	39.4	229.36	41.2	228.60	229.00	-1.8	5,214	-0.03%
2023/05/16	26.7	226.15	3.7	224.64	226.00	23.1	5,274	0.44%
2023/05/15	17.4	220.71	17.1	222.37	221.00	0.3	5,360	0.01%
2023/05/12	65	223.76	14.3	228.35	224.00	50.7	5,465	0.93%
2023/05/11	9.3	237.93	7.7	238.77	237.00	1.6	5,589	0.03%
2023/05/10	2.7	241.63	3.7	240.67	242.50	-1	5,879	-0.02%
2023/05/09	3.6	240.17	6	240.55	239.50	-2.3	6,013	-0.04%
2023/05/08	4	242.13	6	240.67	239.50	-2	6,142	-0.03%
2023/05/05	6.3	249.41	0	0.00	245.00	6.3	6,236	0.10%
2023/05/04	2	247.25	4	245.75	247.00	-2	6,290	-0.03%
2023/05/03	6.5	246.81	10	247.05	245.50	-3.5	6,438	-0.05%
2023/05/02	4	246.39	1	247.00	248.50	3	6,613	0.05%
2023/04/28	5	242.46	1.7	244.71	241.00	3.3	6,638	0.05%
2023/04/27	8.2	238.66	4.7	239.92	238.00	3.5	6,675	0.05%
2023/04/26	7.3	239.89	11.5	239.90	239.50	-4.2	6,749	-0.06%
2023/04/25	11.6	242.34	19.5	247.12	242.00	-7.9	6,763	-0.12%
2023/04/24	7.1	252.85	8	253.41	251.00	-1	6,839	-0.01%
2023/04/21	13.1	257.56	3	263.64	253.00	10.1	6,882	0.15%
2023/04/20	20.1	276.06	5.6	277.03	270.50	14.5	6,820	0.21%
2023/04/19	1.7	277.26	4.5	280.61	281.00	-2.8	6,745	-0.04%
2023/04/18	2.1	274.99	6.4	279.06	278.50	-4.3	6,702	-0.06%
2023/04/17	9.6	274.49	2	275.00	275.00	7.6	6,722	0.11%
2023/04/14	2.5	276.44	1.2	275.40	274.50	1.3	6,774	0.02%
2023/04/13	6	278.84	8.5	277.53	279.00	-2.5	6,768	-0.04%
2023/04/12	0.6	269.18	3.2	270.12	270.00	-2.6	6,699	-0.04%
2023/04/11	4.7	267.40	1.4	267.31	267.00	3.3	6,935	0.05%
2023/04/10	10	269.95	7.8	271.02	267.50	2.2	7,068	0.03%
2023/04/07	2.5	271.66	4	272.13	272.50	-1.5	7,142	-0.02%
2023/04/06	5.9	269.00	18.9	269.06	271.50	-13	7,293	-0.18%
2023/03/31	7	269.97	7.4	271.42	267.00	-0.4	7,420	-0.01%
2023/03/30	4.2	268.23	2.7	268.72	270.50	1.5	7,521	0.02%
2023/03/29	4.1	267.72	11	268.31	270.50	-6.9	7,523	-0.09%
2023/03/28	7.6	263.64	13.3	266.56	261.50	-5.7	7,530	-0.08%
2023/03/27	4.9	268.42	14.9	268.50	269.00	-10	7,510	-0.13%
2023/03/24	5.5	265.29	9.3	266.84	269.00	-3.8	7,561	-0.05%
2023/03/23	9.4	263.91	9.1	265.29	261.50	0.3	7,602	0.00%
2023/03/22	1.9	259.64	7	258.67	260.50	-5.1	7,652	-0.07%
2023/03/21	5.1	255.31	4	256.06	254.50	1	7,735	0.01%
2023/03/20	8.7	252.56	6.6	252.30	254.50	2.1	7,799	0.03%
2023/03/17	8.5	253.07	3	252.06	254.00	5.5	7,964	0.07%
2023/03/16	12	254.33	35	257.54	250.50	-23	8,051	-0.29%
2023/03/15	5	258.80	5	259.44	260.00	0	8,245	0.00%
2023/03/14	6.5	256.24	3.7	258.09	253.50	2.8	8,611	0.03%
2023/03/13	5.8	252.05	21.7	253.19	256.50	-15.9	8,663	-0.18%
2023/03/10	6.3	258.34	6	261.25	258.50	0.3	8,801	0.00%
2023/03/09	4.9	264.71	8.9	264.67	264.00	-4	8,933	-0.04%
2023/03/08	8.1	265.61	2.7	268.00	264.00	5.4	9,027	0.06%
2023/03/07	6.7	268.93	11.7	266.84	267.00	-5	9,226	-0.05%
2023/03/06	8	265.00	11	262.95	269.50	-3	9,523	-0.03%
2023/03/03	3.4	268.43	2.4	268.56	267.00	1	9,807	0.01%
2023/03/02	6	267.21	2.5	265.44	270.50	3.5	10,128	0.03%
2023/03/01	7.6	262.69	1	261.50	261.00	6.6	10,406	0.06%
2023/02/24	3.8	261.54	3.7	261.91	262.00	0.1	10,537	0.00%
2023/02/23	4.5	266.56	2	265.75	266.50	2.5	10,644	0.02%
2023/02/22	13.8	268.93	17	267.12	266.00	-3.2	10,847	-0.03%
2023/02/21	2.6	278.59	1.3	276.92	276.00	1.3	10,908	0.01%
2023/02/20	12.5	291.44	5.2	289.53	280.00	7.3	10,971	0.07%
2023/02/17	8.6	275.87	8.5	277.22	275.50	0.1	10,752	0.00%
2023/02/16	0.4	278.25	3.3	272.85	276.00	-2.9	10,823	-0.03%
2023/02/15	8.5	272.31	3.5	273.45	271.50	5	11,086	0.05%
2023/02/14	10	276.44	7	274.32	271.00	3	11,150	0.03%
2023/02/13	2.1	285.40	7.7	283.01	278.00	-5.6	11,115	-0.05%
2023/02/10	2.2	286.83	10	286.85	290.00	-7.8	11,131	-0.07%
2023/02/09	9.6	289.46	13.8	286.00	284.00	-4.2	11,049	-0.04%
2023/02/08	9.5	285.34	15.4	285.52	288.00	-5.9	10,875	-0.05%
2023/02/07	1	268.50	6.1	272.73	273.00	-5.1	10,684	-0.05%
2023/02/06	2.5	266.81	4.4	270.13	265.00	-1.9	10,695	-0.02%
2023/02/03	6.4	266.58	28	264.09	263.00	-21.6	10,683	-0.20%
2023/02/02	0.9	265.27	24.8	264.56	264.50	-23.9	10,651	-0.22%
2023/02/01	21	266.21	6	265.17	260.50	15	10,761	0.14%
2023/01/31	11	262.72	8.1	265.78	269.00	3	10,777	0.03%
2023/01/30	33.5	246.94	2.3	248.37	250.50	31.2	10,740	0.29%
2023/01/17	1.5	242.29	22.2	244.33	244.50	-20.7	10,783	-0.19%
2023/01/16	3.1	233.81	4.2	234.96	241.00	-1.1	10,750	-0.01%
2023/01/13	19.8	227.85	11.7	230.02	232.00	8.1	10,720	0.08%
2023/01/12	15.5	229.32	24.2	230.71	226.50	-8.7	10,813	-0.08%
2023/01/11	5.3	238.66	4.3	239.30	237.00	1	10,723	0.01%
2023/01/10	11.4	241.03	6	240.78	238.00	5.4	10,760	0.05%
2023/01/09	6	244.70	7	243.29	245.00	-1	10,832	-0.01%
2023/01/06	4.3	241.57	7.6	241.03	241.50	-3.3	10,935	-0.03%
2023/01/05	2.4	241.53	11.4	240.09	240.00	-9	11,118	-0.08%
2023/01/04	10.3	242.83	1.3	245.46	240.00	9	11,199	0.08%
2023/01/03	3.3	243.94	2.3	244.72	244.50	1	11,324	0.01%
2022/12/30	11	248.49	8.3	246.69	245.50	2.7	11,476	0.02%
2022/12/29	15.5	246.74	21.2	245.84	243.00	-5.7	11,646	-0.05%
2022/12/28	11.3	264.53	3.5	265.14	257.00	7.8	11,562	0.07%
2022/12/27	7.5	258.11	6.3	259.07	264.50	1.2	11,544	0.01%
2022/12/26	9.2	262.88	13.3	264.00	258.00	-4.1	11,625	-0.04%
2022/12/23	6.6	260.89	8.2	260.17	259.50	-1.6	11,716	-0.01%
2022/12/22	2.2	243.88	6.6	247.95	262.50	-4.4	11,692	-0.04%
2022/12/21	19.8	241.05	6.2	240.94	239.00	13.6	11,701	0.12%
2022/12/20	4.2	240.45	3.3	241.36	236.50	0.9	11,919	0.01%
2022/12/19	0.1	243.00	0.5	243.40	241.50	-0.4	12,043	0.00%
2022/12/16	8	245.63	38	244.34	243.00	-30	12,263	-0.24%
2022/12/15	8.2	252.30	5	251.10	247.00	3.2	12,360	0.03%
2022/12/14	11.1	255.91	11	249.55	259.00	0.1	12,351	0.00%
2022/12/13	5	260.47	2	260.50	253.50	3	12,268	0.02%
2022/12/12	15	257.49	12.7	257.37	257.00	2.3	12,371	0.02%
2022/12/09	6.6	263.23	5.5	264.30	260.00	1.1	12,416	0.01%
2022/12/08	15.6	269.08	15	269.52	267.00	0.6	12,636	0.00%
2022/12/07	18.9	275.51	17.4	278.90	275.00	1.6	12,518	0.01%
2022/12/06	87.7	293.00	15.5	296.74	279.00	72.2	12,241	0.59%
2022/12/05	2.3	296.28	2.2	294.66	297.00	0.1	11,852	0.00%
2022/12/02	3.1	295.54	3	297.67	294.50	0.1	11,746	0.00%
2022/12/01	14.2	292.95	15.1	292.42	291.50	-0.9	11,544	-0.01%
2022/11/30	12.3	286.89	11.1	288.31	286.00	1.2	11,421	0.01%
2022/11/29	5.3	293.39	5.2	289.19	287.00	0.2	11,327	0.00%
2022/11/28	15.1	294.61	18.1	294.45	295.00	-3	11,112	-0.03%
2022/11/25	14.2	292.97	18.1	291.24	281.00	-3.9	10,804	-0.04%
2022/11/24	5.1	287.24	10.2	289.30	290.00	-5.1	10,449	-0.05%
2022/11/23	16.3	276.35	15.3	277.99	289.50	1.1	10,134	0.01%
2022/11/22	8.1	271.28	7	266.64	263.50	1.1	9,856	0.01%
2022/11/21	9.2	272.83	10.6	274.98	272.00	-1.4	9,850	-0.01%
2022/11/18	4.2	262.45	8.1	271.30	275.00	-3.9	10,149	-0.04%
2022/11/17	10	259.35	11.1	261.12	259.00	-1.1	10,200	-0.01%
2022/11/16	3.3	252.94	6	254.67	256.50	-2.7	10,018	-0.03%
2022/11/15	7.1	250.44	5	250.90	249.50	2.1	9,875	0.02%
2022/11/14	13	249.54	9.2	250.93	250.00	3.8	9,882	0.04%
2022/11/11	7.2	255.01	12	254.54	252.50	-4.8	9,777	-0.05%
2022/11/10	17	245.06	2.2	250.03	243.00	14.8	9,480	0.16%
2022/11/09	5.1	244.58	2.3	243.09	243.50	2.8	9,408	0.03%
2022/11/08	10.1	248.70	6.3	251.03	243.00	3.8	9,350	0.04%
2022/11/07	5	247.70	3	247.10	246.00	2	9,252	0.02%
2022/11/04	1	246.50	1.5	249.25	247.50	-0.5	9,160	0.00%
2022/11/03	8.3	245.32	8.2	243.18	246.00	0.1	9,077	0.00%
2022/11/02	12.3	240.27	7.3	243.60	242.00	5.1	8,948	0.06%
2022/11/01	4	236.50	7.3	238.98	239.50	-3.3	8,813	-0.04%
2022/10/31	8.5	227.19	10.5	228.97	228.00	-2	8,684	-0.02%
2022/10/28	4.2	230.13	2	224.00	223.50	2.2	8,605	0.02%
2022/10/27	16.2	223.21	12	218.79	232.00	4.2	8,456	0.05%
2022/10/26	3.1	208.31	9.2	208.02	211.00	-6.1	8,310	-0.07%
2022/10/25	4.2	214.73	1.4	214.96	210.50	2.8	8,172	0.03%
2022/10/24	7.3	218.40	5.2	220.92	216.00	2.1	8,071	0.03%
2022/10/21	4.1	220.88	4.1	216.88	215.00	0	8,033	0.00%
2022/10/20	3	222.17	4	221.38	227.50	-1	7,981	-0.01%
2022/10/19	4	231.75	3.2	237.88	231.50	0.8	7,930	0.01%
2022/10/18	22.5	239.46	5.5	243.14	235.00	17	8,021	0.21%
2022/10/17	17.3	232.76	10.3	233.75	239.00	7	7,948	0.09%
2022/10/14	2.5	246.50	8.3	246.11	243.50	-5.8	7,828	-0.07%
2022/10/13	7.2	244.18	4.1	232.63	234.50	3.1	7,680	0.04%
2022/10/12	4	246.88	24.1	251.40	252.00	-20.1	7,490	-0.27%
2022/10/11	1.1	245.79	6.2	251.26	244.50	-5.1	7,338	-0.07%
2022/10/07	2.2	258.59	7.2	262.64	257.00	-5	7,142	-0.07%
2022/10/06	0.1	267.00	4	260.00	259.50	-3.9	6,921	-0.06%
2022/10/05	6.4	247.23	1.4	246.64	245.50	5	6,664	0.08%
2022/10/04	5.2	239.71	2	241.25	240.00	3.2	6,523	0.05%
2022/10/03	5.2	248.61	13.1	238.29	233.50	-7.9	6,429	-0.12%
2022/09/30	12.1	242.52	19.2	247.63	252.50	-7.1	6,262	-0.11%
2022/09/29	2.1	235.26	2.3	244.44	248.50	-0.2	6,058	0.00%
2022/09/28	6.1	233.54	4.8	232.90	226.00	1.3	6,101	0.02%
2022/09/27	7.2	239.08	1	234.00	242.50	6.2	5,982	0.10%
2022/09/26	2.2	257.24	1.4	261.75	245.50	0.8	5,789	0.01%
2022/09/23	6.2	265.41	6.3	266.70	267.00	-0.1	5,652	0.00%
2022/09/22	5.3	256.38	3.3	259.25	259.50	2	5,536	0.04%
2022/09/21	2.2	260.42	2	253.50	256.00	0.2	5,413	0.00%
2022/09/20	1	260.00	0.2	258.50	260.00	0.8	5,457	0.01%
2022/09/19	39.3	256.57	4.1	261.91	260.50	35.2	5,550	0.63%
2022/09/16	6.1	273.52	6	274.75	271.50	0.1	5,538	0.00%
2022/09/15	1.3	294.50	1.3	299.19	272.50	-0.1	5,476	0.00%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/08	3	281.50	0	0.00	284.50	3	5,739	0.05%
2022/09/05	0	0.00	2	286.00	277.50	-2	5,984	-0.03%
2022/08/31	2	300.50	1	296.00	296.00	1	6,113	0.02%
2022/08/30	0.1	279.00	1.1	283.62	283.50	-1	6,091	-0.02%
2022/08/29	0.1	290.00	0.8	283.67	284.00	-0.7	6,049	-0.01%
2022/08/26	1	284.00	30.5	285.29	284.00	-29.5	6,011	-0.49%
2022/08/25	11.7	249.50	22.2	253.21	260.00	-10.5	5,879	-0.18%
2022/08/24	5	239.80	10.1	240.37	242.50	-5.1	5,411	-0.09%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/19	0	0.00	0.3	183.00	182.50	-0.3	5,540	-0.01%
2022/08/18	0	0.00	1	170.00	172.50	-1	5,483	-0.02%
2022/08/17	1	170.00	1	171.25	170.00	0	5,480	0.00%
2022/08/16	1.5	174.00	15.5	173.32	172.00	-14	5,474	-0.26%
2022/08/15	0	0.00	22	173.07	173.50	-22	5,445	-0.40%
2022/08/11	0	0.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	0.1	171.00	0	0.00	169.00	0.1	5,476	0.00%
2022/08/05	0.2	173.00	0.1	173.00	175.50	0.2	5,508	0.00%
2022/08/04	0.2	170.50	0	0.00	170.50	0.2	5,515	0.00%
2022/08/03	0	0.00	0.5	173.50	171.00	-0.5	5,501	-0.01%
2022/08/02	2.5	176.62	3	176.83	174.50	-0.5	5,476	-0.01%
2022/08/01	0	0.00	1	183.50	183.50	-1	5,417	-0.02%
2022/07/29	0	0.00	1	188.00	188.50	-1	5,399	-0.02%
2022/07/28	4	188.25	0.6	188.50	189.00	3.4	5,378	0.06%
2022/07/27	0.3	185.30	2	185.00	186.00	-1.7	5,356	-0.03%
2022/07/26	32.3	190.92	0.7	189.07	186.00	31.6	5,374	0.59%
2022/07/25	32.7	190.05	4	192.25	191.50	28.7	5,264	0.54%
2022/07/22	0.3	186.33	0	0.00	186.00	0.3	5,086	0.01%
2022/07/21	1.6	178.02	2	181.00	183.00	-0.4	5,044	-0.01%
2022/07/20	0	0.00	0.3	174.48	175.00	-0.3	5,017	-0.01%
2022/07/19	1.2	172.63	3	173.33	172.50	-1.8	5,040	-0.04%
2022/07/18	1.3	170.62	1	172.00	170.50	0.3	5,130	0.01%
2022/07/15	2	167.75	0.4	169.00	167.00	1.6	5,191	0.03%
2022/07/14	0.2	169.25	1	167.00	169.50	-0.8	5,183	-0.02%
2022/07/13	2.2	168.45	6	169.42	168.00	-3.8	5,179	-0.07%
2022/07/12	4	166.75	2.2	167.48	165.50	1.8	5,165	0.03%
2022/07/11	1.2	171.46	2	171.50	170.00	-0.8	5,144	-0.02%
2022/07/08	4	169.63	2	169.00	168.00	2	5,123	0.04%
2022/07/07	2	168.00	2.1	167.00	168.50	-0.1	5,106	0.00%
2022/07/06	11.4	175.65	9.5	171.76	167.00	1.9	5,043	0.04%
2022/07/05	1	173.00	3	170.67	174.00	-2	4,805	-0.04%
2022/07/04	6	160.75	9	160.67	158.50	-3	4,743	-0.06%
2022/07/01	3	170.83	2	172.50	169.00	1	4,661	0.02%
2022/06/30	3	178.67	3	193.00	175.50	0	4,584	0.00%
2022/06/28	2	198.00	1.1	190.86	188.50	0.9	4,393	0.02%
2022/06/27	6	204.25	4.1	204.71	203.00	1.9	4,263	0.04%
2022/06/24	4.3	211.80	1.1	210.08	210.00	3.2	4,158	0.08%
2022/06/23	0	0.00	2	199.50	197.00	-2	3,977	-0.05%
2022/06/22	2	200.49	0	0.00	197.00	2	3,908	0.05%
2022/06/21	4	195.25	3	200.17	200.00	1	3,759	0.03%
2022/06/20	1	194.50	5.2	193.63	189.50	-4.2	3,582	-0.12%
2022/06/17	3	192.16	0.1	191.11	194.00	2.9	3,349	0.09%
2022/06/16	1.2	192.54	2.1	194.42	192.00	-0.9	3,257	-0.03%
2022/06/15	4	182.88	5.5	183.02	180.50	-1.5	3,170	-0.05%
2022/06/13	10.2	172.60	0	0.00	172.00	10.2	3,072	0.33%
2022/06/10	1	180.50	0	0.00	180.50	1	3,038	0.03%
2022/06/09	1	180.00	9	179.67	181.00	-8	3,000	-0.27%
2022/06/08	1	172.00	1	173.50	171.50	0	2,908	0.00%
2022/06/07	3.7	172.46	0	0.00	171.50	3.7	2,923	0.13%
2022/06/06	3	176.50	0	0.00	175.00	3	2,920	0.10%
2022/06/01	1	184.00	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	2	186.00	189.50	-2	2,896	-0.07%
2022/05/30	1	180.00	6	182.83	184.00	-5	2,518	-0.20%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	1	178.00	3	181.00	181.00	-2	2,461	-0.08%
2022/05/25	1	176.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	1.1	179.36	0	0.00	176.50	1.1	2,455	0.04%
2022/05/23	6	180.00	1	182.00	180.00	5	2,449	0.20%
2022/05/20	1.1	179.82	4	179.00	180.50	-2.9	2,465	-0.12%
2022/05/19	1.2	177.58	0	0.00	177.50	1.2	2,435	0.05%
2022/05/18	1	179.00	4	180.13	181.50	-3	2,433	-0.12%
2022/05/17	2	182.00	1	182.50	180.00	1	2,431	0.04%
2022/05/16	0.1	185.00	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	1	188.50	1	190.50	185.00	0	2,439	0.00%
2022/05/12	1.1	190.50	5	189.20	187.00	-3.9	2,418	-0.16%
2022/05/11	2	187.50	0	0.00	187.00	2	2,398	0.08%
2022/05/10	1.5	185.51	2	186.00	186.00	-0.5	2,394	-0.02%
2022/05/09	0.1	191.50	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	1.1	195.05	0	0.00	195.50	1.1	2,409	0.05%
2022/05/05	4	200.00	0	0.00	199.00	4	2,415	0.17%
2022/05/03	0	0.00	3	207.00	200.50	-3	2,428	-0.12%
2022/04/27	0.1	193.50	1	192.00	196.00	-0.9	2,378	-0.04%
2022/04/26	2	199.00	0	0.00	196.50	2	2,361	0.08%
2022/04/25	2.4	204.88	0	0.00	199.00	2.4	2,342	0.10%
2022/04/22	12	216.46	9	211.33	207.50	3	2,314	0.13%
2022/04/21	0	0.00	4.3	205.66	216.50	-4.3	2,211	-0.19%
2022/04/19	3.2	198.89	1	201.50	197.50	2.2	2,158	0.10%
2022/04/18	2	199.52	2	202.25	198.50	0	2,163	0.00%
2022/04/15	0.1	201.00	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	1	201.00	1	204.00	200.50	0	2,180	0.00%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	2.2	201.45	1	204.00	200.50	1.2	2,175	0.06%
2022/04/11	7	205.86	1	204.50	201.00	6	2,163	0.28%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	0	0.00	1	206.00	208.50	-1	2,188	-0.05%
2022/04/06	5	206.00	5	208.00	210.00	0	2,174	0.00%
2022/04/01	3	211.83	2	212.50	211.00	1	2,181	0.05%
2022/03/31	3	219.00	2	220.50	214.50	1	2,174	0.05%
2022/03/30	1	231.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	3	234.83	3	233.33	233.50	0	2,090	0.00%
2022/03/28	2	223.00	1	227.50	223.00	1	2,013	0.05%
2022/03/23	0	0.00	1	229.00	227.00	-1	2,052	-0.05%
2022/03/22	0	0.00	1.1	227.10	229.50	-1.1	2,050	-0.05%
2022/03/21	1	234.50	1	234.00	226.50	0	2,063	0.00%
2022/03/18	2	221.00	2	221.00	228.50	0	2,096	0.00%
2022/03/17	1	219.00	2.4	219.25	220.50	-1.4	2,031	-0.07%
2022/03/16	0.1	202.60	1	202.00	200.50	-1	2,034	-0.05%
2022/03/15	0.1	203.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	1.1	210.06	6	209.50	209.50	-4.9	2,071	-0.24%
2022/03/11	2.2	210.07	0	0.00	211.00	2.2	2,078	0.11%
2022/03/10	1	215.50	1	218.01	216.00	0	2,128	0.00%
2022/03/09	0	214.00	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0.1	216.50	0.2	220.00	214.50	-0.1	2,144	0.00%
2022/03/07	1.2	230.26	0	0.00	224.50	1.2	2,176	0.05%
2022/03/03	1	249.00	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	252.00	1	252.50	252.50	0	2,472	0.00%
2022/02/18	0	0.00	1	260.00	259.00	-1	3,190	-0.03%
2022/02/17	2	257.75	2	258.50	255.50	0	3,189	0.00%
2022/02/08	1	256.50	0	0.00	258.00	1	3,217	0.03%
2022/02/07	1	235.50	2	239.50	246.00	-1	3,244	-0.03%
2022/01/26	0	0.00	10	235.35	239.00	-10	3,366	-0.30%
2022/01/25	3	230.00	0	0.00	229.50	3	3,372	0.09%
2022/01/24	1	234.50	0	0.00	237.00	1	3,368	0.03%
2022/01/21	2.1	244.68	2	240.25	239.50	0.1	3,372	0.00%
2022/01/20	2	246.00	0	0.00	245.50	2	3,411	0.06%
2022/01/14	1	243.00	5.3	244.53	243.50	-4.3	3,475	-0.12%
2022/01/13	1	253.50	1	254.50	255.00	0	3,491	0.00%
2022/01/12	2.1	258.29	2	259.00	253.50	0.1	3,535	0.00%
2022/01/11	3	258.17	1	258.50	258.50	2	3,684	0.05%
2022/01/10	0	0.00	0	267.00	265.00	0	3,884	0.00%
2022/01/07	1.1	263.81	0	0.00	265.00	1.1	4,036	0.03%
2022/01/05	0	0.00	1	278.00	275.50	-1	4,098	-0.02%
2022/01/04	1	277.00	0	0.00	277.00	1	4,171	0.02%
2022/01/03	3	278.17	1	280.00	278.00	2	4,169	0.05%
2021/12/30	1	287.50	1	291.00	287.50	0	4,172	0.00%
2021/12/29	2	287.00	2	289.50	287.00	0	4,166	0.00%
2021/12/28	3	289.33	3	287.50	287.50	0	4,165	0.00%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/23	0	0.00	1	289.50	291.00	-1	4,139	-0.02%
2021/12/22	1	285.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1.1	284.59	1	285.50	287.00	0.1	4,126	0.00%
2021/12/20	3	286.33	1	287.00	284.00	2	4,100	0.05%
2021/12/17	1	292.50	2	298.50	291.50	-1	4,099	-0.02%
2021/12/16	4	288.00	1	287.00	288.50	3	4,111	0.07%
2021/12/15	1	291.00	1	291.50	288.50	0	4,132	0.00%
2021/12/14	6.1	287.81	3	292.33	285.00	3.1	4,111	0.08%
2021/12/13	1	301.00	1	309.00	301.50	0	4,023	0.00%
2021/12/10	1	302.00	1	304.00	302.00	0	4,003	0.00%
2021/12/09	3.2	297.66	2	297.50	297.50	1.2	3,954	0.03%
2021/12/08	2	305.25	2	301.25	300.50	0	3,946	0.00%
2021/12/07	0	0.00	6	295.50	295.00	-6	3,877	-0.15%
2021/12/06	0	0.00	2	300.50	296.50	-2	3,858	-0.05%
2021/12/03	2	292.25	2	295.50	291.00	0	3,806	0.00%
2021/12/02	1	285.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	1	290.00	1	290.00	289.00	0	3,773	0.00%
2021/11/30	2	287.75	4	286.88	297.50	-2	3,724	-0.05%
2021/11/29	11	281.86	6	283.42	275.50	5	3,654	0.14%
2021/11/26	0	0.00	1	313.50	306.00	-1	3,511	-0.03%
2021/11/25	13	315.73	4	311.00	298.00	9	3,390	0.27%
2021/11/24	5	321.90	6.1	317.07	326.50	-1.1	3,206	-0.03%
2021/11/23	5	305.90	8	304.56	297.00	-3	3,159	-0.09%
2021/11/22	5	298.20	6	297.60	299.50	-1	3,066	-0.03%
2021/11/19	8	280.75	6	282.17	283.00	2	2,965	0.07%
2021/11/18	6	278.92	5	272.90	282.50	1	2,880	0.03%
2021/11/17	2	256.75	1	260.00	257.00	1	2,743	0.04%
2021/11/16	6	254.17	0	0.00	252.00	6	2,732	0.22%
2021/11/15	1	255.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	6.2	251.16	256.50	-6.2	2,734	-0.23%
2021/11/11	1	250.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	4	250.38	0	0.00	250.00	4	2,702	0.15%
2021/11/09	0	0.00	2	248.00	254.00	-2	2,700	-0.07%
2021/11/08	0	0.00	0.1	244.00	244.50	-0.1	2,702	0.00%
2021/11/05	3	241.50	2	247.50	241.00	1	2,675	0.04%
2021/11/04	4	243.25	1	245.50	243.00	3	2,653	0.11%
2021/11/03	8	255.00	5.3	250.11	250.00	2.7	2,616	0.10%
2021/11/02	0	0.00	1	270.00	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	11	260.68	262.00	-11	2,498	-0.44%
2021/10/29	1	266.00	1	265.00	262.00	0	2,496	0.00%
2021/10/28	1	260.00	4.3	265.88	269.50	-3.3	2,483	-0.13%
2021/10/27	0	0.00	1	253.00	245.00	-1	2,437	-0.04%
2021/10/26	0	0.00	1	262.00	262.00	-1	2,422	-0.04%
2021/10/25	0.1	265.00	2	265.00	266.00	-1.9	2,451	-0.08%
2021/10/22	0	0.00	3	251.33	254.50	-3	2,448	-0.12%
2021/10/21	12	255.08	2	250.00	255.00	10	2,459	0.41%
2021/10/20	2	250.00	3.1	247.18	255.00	-1.1	2,418	-0.04%
2021/10/19	2.4	236.13	4	234.25	239.00	-1.6	2,374	-0.07%
2021/10/18	7.1	227.53	11.3	230.78	233.00	-4.2	2,220	-0.19%
2021/10/15	4	206.13	3	211.83	214.50	1	2,027	0.05%
2021/10/14	0.1	192.00	0	0.00	197.00	0.1	1,915	0.01%
2021/10/13	0.4	179.64	0	0.00	179.50	0.4	1,813	0.02%
2021/10/12	2	183.00	0	0.00	180.50	2	1,802	0.11%
2021/10/08	3	168.50	0	0.00	168.50	3	1,733	0.17%
2021/10/06	3	168.17	1	169.00	166.00	2	1,734	0.12%
2021/10/01	1	185.00	0	0.00	183.00	1	1,741	0.06%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/24	1	192.00	2	192.00	191.00	-1	1,904	-0.05%
2021/09/23	2	191.25	1.1	192.77	192.50	0.9	1,957	0.05%
2021/09/22	3	187.50	1	185.50	184.50	2	1,946	0.10%
2021/09/07	1	198.50	1	195.50	195.00	0	2,076	0.00%
2021/08/26	0	0.00	0.1	198.50	198.50	-0.1	2,377	0.00%
2021/08/18	1	190.00	1	191.00	189.00	0	2,548	0.00%
2021/08/09	1	192.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	0	202.50	201.00	0	2,891	0.00%
2021/08/05	0	0.00	0.2	203.50	200.00	-0.2	2,990	-0.01%
2021/08/02	0	0.00	1	197.00	195.00	-1	3,261	-0.03%
2021/07/30	1	196.00	1	190.50	193.00	0	3,320	0.00%
2021/07/29	1	188.00	3	190.83	193.00	-2	3,319	-0.06%
2021/07/28	0	0.00	0	181.00	179.50	0	3,294	0.00%
2021/07/27	0.3	186.80	0	0.00	185.00	0.3	3,317	0.01%
2021/07/26	0.2	194.00	0	0.00	192.50	0.2	3,381	0.01%
2021/07/23	1	196.50	0	0.00	196.00	1	3,441	0.03%
2021/07/21	0.2	199.50	0	0.00	197.00	0.2	3,559	0.01%
2021/07/20	1.2	203.29	0	0.00	201.50	1.2	3,588	0.03%
2021/07/16	0	0.00	1	205.50	204.50	-1	3,616	-0.03%
2021/07/15	0	0.00	1	207.00	206.50	-1	3,641	-0.03%
2021/07/14	0	0.00	0.1	203.50	203.50	-0.1	3,670	0.00%
2021/07/12	0	0.00	1	210.00	209.00	-1	3,690	-0.03%
2021/07/08	0	0.00	1	211.00	209.00	-1	3,712	-0.03%
2021/07/07	0	0.00	1	210.50	209.50	-1	3,724	-0.03%
2021/07/06	1.1	211.36	0	0.00	211.00	1.1	3,739	0.03%
2021/07/02	1	225.00	0	0.00	225.00	1	3,753	0.03%
2021/07/01	3	234.83	1.4	232.08	227.50	1.6	3,753	0.04%
2021/06/30	1	224.50	4	225.13	232.00	-3	3,737	-0.08%
2021/06/29	3	219.33	1	223.50	219.00	2	3,729	0.05%
2021/06/28	0	0.00	3	219.50	221.00	-3	3,759	-0.08%
2021/06/25	0	0.00	0.5	210.00	211.00	-0.5	3,815	-0.01%
2021/06/23	2	207.00	3	207.50	207.50	-1	3,996	-0.03%
2021/06/22	3	211.17	1	213.50	207.00	2	4,001	0.05%
2021/06/18	1	223.50	1	220.50	221.00	0	4,037	0.00%
2021/06/16	3	218.50	0	0.00	219.50	3	4,050	0.07%
2021/06/15	0	0.00	1	217.50	221.50	-1	4,063	-0.02%
2021/06/11	3.1	226.79	1	229.00	222.50	2.1	4,046	0.05%
2021/06/10	0	0.00	6.1	221.84	232.50	-6.1	3,944	-0.15%
2021/06/09	5	213.40	4	214.50	211.50	1	3,939	0.03%
2021/06/08	0	0.00	1	204.50	203.00	-1	3,827	-0.03%
2021/06/07	2	203.50	0.1	204.50	203.00	1.9	3,828	0.05%
2021/06/04	5	207.50	6	206.33	206.00	-1	3,813	-0.03%
2021/06/01	1	205.00	0	0.00	206.50	1	3,770	0.03%
2021/05/28	0	0.00	0.3	207.00	207.00	-0.3	3,764	-0.01%
2021/05/27	1	210.00	0	0.00	207.00	1	3,787	0.03%
2021/05/25	1	202.50	1	207.00	202.50	0	4,135	0.00%
2021/05/24	10	208.00	10	203.80	204.00	0	4,305	0.00%
2021/05/21	0	0.00	0.1	202.50	205.50	-0.1	4,611	0.00%
2021/05/17	2.1	210.14	0	0.00	196.00	2.1	4,676	0.04%
2021/05/14	1	216.50	1	215.00	216.50	0	4,659	0.00%
2021/05/13	2	222.75	1	229.50	218.00	1	4,622	0.02%
2021/05/12	4	234.88	5	230.80	221.50	-1	4,591	-0.02%
2021/05/10	1	238.00	1	229.50	229.50	0	4,431	0.00%
2021/05/05	1	221.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	0	0.00	1	228.00	220.00	-1	4,385	-0.02%
2021/05/03	4	243.75	2.1	236.62	232.50	1.9	4,357	0.04%
2021/04/29	2	233.50	0	0.00	236.00	2	4,298	0.05%
2021/04/28	2	231.75	2	226.25	225.50	0	4,273	0.00%
2021/04/27	1	218.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	0.2	217.75	1	212.00	214.00	-0.8	4,207	-0.02%
2021/04/23	1.3	221.27	0	0.00	218.50	1.3	4,268	0.03%
2021/04/22	2	237.50	1	233.50	227.00	1	4,327	0.02%
2021/04/21	2.5	240.80	2	236.50	235.50	0.5	4,405	0.01%
2021/04/20	1	238.50	2	234.50	234.50	-1	4,460	-0.02%
2021/04/19	2	237.00	0	0.00	234.50	2	4,516	0.04%
2021/04/16	0.1	242.50	1	243.00	241.50	-0.9	4,537	-0.02%
2021/04/15	1	240.50	1.1	242.14	241.00	-0.1	4,547	0.00%
2021/04/14	3.5	247.14	2	245.00	242.00	1.5	4,573	0.03%
2021/04/13	1	251.00	1	256.00	250.00	0	4,562	0.00%
2021/04/12	2	256.75	0	0.00	254.00	2	4,570	0.04%
2021/04/09	0	0.00	1	249.00	253.00	-1	4,603	-0.02%
2021/04/08	4	252.50	1	252.00	252.00	3	4,658	0.06%
2021/04/07	5	259.60	3	258.50	258.00	2	4,685	0.04%
2021/04/06	5	260.00	2	264.25	259.00	3	4,743	0.06%
2021/04/01	4.7	270.17	5	271.00	267.00	-0.3	4,772	-0.01%
2021/03/31	2.2	265.02	2	271.50	264.50	0.2	4,761	0.00%
2021/03/30	3.5	274.79	2.3	274.48	273.00	1.2	4,714	0.03%
2021/03/29	8.4	270.02	11	274.00	277.00	-2.6	4,642	-0.06%
2021/03/26	0	0.00	1	253.00	252.50	-1	4,518	-0.02%
2021/03/25	1	252.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	3	256.46	3	260.67	253.50	0	4,589	0.00%
2021/03/23	0	0.00	0.1	251.50	250.00	-0.1	4,732	0.00%
2021/03/22	0.5	248.00	2	249.50	246.50	-1.5	4,817	-0.03%
2021/03/19	5	251.40	0	0.00	251.50	5	4,854	0.10%
2021/03/18	1	261.50	3	261.67	258.00	-2	4,961	-0.04%
2021/03/17	3	262.17	3	257.85	258.00	0	5,052	0.00%
2021/03/16	9.5	266.87	9	269.00	261.50	0.5	5,156	0.01%
2021/03/15	16	272.75	26	270.77	262.00	-10	5,168	-0.19%
2021/03/11	0	0.00	2	258.75	263.00	-2	5,235	-0.04%
2021/03/10	0	252.00	1	253.50	252.00	-1	5,273	-0.02%
2021/03/09	1.1	250.31	0	0.00	252.00	1.1	5,325	0.02%
2021/03/08	2.1	254.11	0	0.00	250.00	2.1	5,368	0.04%
2021/03/05	0	0.00	1	264.50	265.00	-1	5,415	-0.02%
2021/03/04	1	253.50	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0	0.00	1	255.00	255.50	-1	5,817	-0.02%
2021/03/02	2.3	251.62	0.1	254.00	245.00	2.2	5,826	0.04%
2021/02/26	9	269.11	2.9	270.41	260.50	6.1	5,814	0.11%
2021/02/25	18.2	304.87	10.4	289.63	270.00	7.8	5,776	0.14%
2021/02/24	4	267.38	7.2	275.29	288.00	-3.2	5,346	-0.06%
2021/02/23	4.2	260.12	9	268.72	262.00	-4.8	5,197	-0.09%
2021/02/19	1.1	226.09	3.1	225.87	231.00	-2	5,022	-0.04%
2021/02/18	1	212.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	7.1	219.16	0	0.00	208.00	7.1	5,015	0.14%
2021/02/05	0.1	205.00	3	215.33	220.00	-2.9	4,968	-0.06%
2021/02/04	1	200.00	1	200.50	200.00	0	4,978	0.00%
2021/02/03	2.1	200.40	0	0.00	198.50	2.1	5,008	0.04%
2021/02/02	0	0.00	1	190.00	198.00	-1	5,037	-0.02%
2021/02/01	2	181.75	2	188.50	184.50	0	5,057	0.00%
2021/01/29	0.1	190.00	1	186.00	184.50	-0.9	5,043	-0.02%
2021/01/28	0	0.00	1	193.50	192.50	-1	5,091	-0.02%
2021/01/26	2.1	196.36	0	0.00	195.00	2.1	5,186	0.04%
2021/01/22	1	212.00	1	212.50	207.00	0	5,215	0.00%
2021/01/21	1	209.99	0	0.00	213.50	1	5,289	0.02%
2021/01/20	2	207.25	2.1	207.57	207.00	-0.1	5,496	0.00%
2021/01/19	1	206.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	1.1	213.41	0	0.00	210.00	1.1	5,560	0.02%
2021/01/15	0	0.00	1	196.00	199.00	-1	5,503	-0.02%
2021/01/14	2.2	194.55	2	192.25	189.00	0.2	5,417	0.00%
2021/01/13	2	204.75	0	0.00	202.00	2	5,323	0.04%
2021/01/12	1	217.00	4	215.88	213.50	-3	5,269	-0.06%
2021/01/11	2	212.50	0	0.00	212.50	2	5,204	0.04%
2021/01/07	0	0.00	4	227.00	225.00	-4	5,228	-0.08%
2021/01/06	1	226.00	4	225.50	225.50	-3	5,209	-0.06%
2021/01/05	3	230.33	4	231.00	230.50	-1	5,220	-0.02%
2021/01/04	2	236.75	2	237.25	229.00	0	5,227	0.00%
2020/12/31	2	251.25	4	248.13	241.00	-2	5,212	-0.04%
2020/12/30	1	244.50	1	246.50	246.50	0	5,118	0.00%
2020/12/29	11	251.41	18	244.92	242.00	-7	5,073	-0.14%
2020/12/28	8	240.00	4	240.88	244.50	4	5,001	0.08%
2020/12/25	1	234.50	2	228.50	231.00	-1	4,950	-0.02%
2020/12/24	1	231.00	1	226.00	226.00	0	4,948	0.00%
2020/12/22	1	234.00	1	240.50	237.00	0	4,986	0.00%
2020/12/18	4	246.75	6	243.25	238.50	-2	4,982	-0.04%
2020/12/17	8	252.56	3	257.00	240.50	5	5,021	0.10%
2020/12/16	2	233.75	5	243.10	248.50	-3	4,909	-0.06%
2020/12/15	4	231.00	6	228.58	226.00	-2	5,047	-0.04%
2020/12/14	15.1	252.49	5	245.00	238.50	10.1	5,032	0.20%
2020/12/11	5.1	224.49	3	233.67	237.50	2.1	4,937	0.04%
2020/12/10	5.1	217.69	11	219.23	216.00	-5.9	4,882	-0.12%
2020/12/09	1.1	236.45	0	0.00	234.50	1.1	4,796	0.02%
2020/12/08	3	239.00	10	242.30	236.00	-7	4,776	-0.15%
2020/12/07	1	262.50	1	257.50	255.50	0	4,665	0.00%
2020/12/04	1.1	264.00	1	261.00	266.00	0.1	4,665	0.00%
2020/12/03	2	262.00	1	260.00	260.00	1	4,726	0.02%
2020/12/02	0	0.00	3	273.00	267.50	-3	4,730	-0.06%
2020/12/01	1	278.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	6	292.92	2	298.00	286.00	4	4,774	0.08%
2020/11/27	3	290.00	2	290.00	292.00	1	4,452	0.02%
2020/11/24	0	0.00	1	277.50	274.50	-1	4,451	-0.02%
2020/11/19	1	292.00	0	0.00	280.50	1	4,582	0.02%
2020/11/18	2.1	285.05	0	0.00	287.00	2.1	4,550	0.05%
2020/11/17	0.1	277.00	1	270.00	277.00	-0.9	4,617	-0.02%
2020/11/13	2.1	268.29	2	265.25	268.50	0.1	4,623	0.00%
2020/11/12	1	258.50	2	258.75	264.50	-1	4,625	-0.02%
2020/11/11	2	277.75	2	278.50	279.00	0	4,559	0.00%
2020/11/10	1	273.00	0	0.00	272.00	1	4,573	0.02%
2020/11/09	12	294.96	0	0.00	285.00	12	4,571	0.26%
2020/11/06	2	295.00	0	0.00	296.00	2	4,622	0.04%
2020/11/05	1	299.00	0	0.00	292.00	1	4,673	0.02%
2020/11/04	0	0.00	4	281.38	290.00	-4	4,689	-0.09%
2020/11/03	2	282.00	0	0.00	280.50	2	4,660	0.04%
2020/10/30	0	0.00	1	295.00	293.00	-1	4,734	-0.02%
2020/10/29	1	297.50	3	287.33	298.00	-2	4,709	-0.04%
2020/10/28	4	314.25	2	325.25	297.00	2	4,687	0.04%
2020/10/26	1	328.00	1	328.50	320.00	0	4,371	0.00%
2020/10/22	6	346.00	1	343.50	343.00	5	4,372	0.11%
2020/10/21	1	350.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	0	0.00	5	351.00	351.00	-5	4,380	-0.11%
2020/10/16	1	348.00	1	347.50	344.00	0	4,431	0.00%
2020/10/15	0	0.00	3	341.50	338.00	-3	4,524	-0.07%
2020/10/13	1	344.00	1	344.00	350.50	0	4,548	0.00%
2020/10/12	0	0.00	2	350.00	349.00	-2	4,651	-0.04%
2020/10/08	0	0.00	2	351.00	349.50	-2	4,628	-0.04%
2020/10/06	1	343.00	1	342.50	342.00	0	4,568	0.00%
2020/09/30	0	0.00	1	338.15	342.00	-1	4,623	-0.02%
2020/09/29	1	332.00	1.5	339.17	331.00	-0.5	4,614	-0.01%
2020/09/28	2	347.00	1	357.00	343.50	1	4,689	0.02%
2020/09/24	7	344.93	7.1	336.08	345.50	-0.1	4,785	0.00%
2020/09/23	1	338.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	3	338.46	1	361.00	333.00	2	4,843	0.04%
2020/09/21	1	363.00	0	0.00	359.50	1	4,758	0.02%
2020/09/18	2.2	354.05	9	344.83	367.00	-6.8	4,698	-0.14%
2020/09/17	0	0.00	1	327.50	334.50	-1	4,477	-0.02%
2020/09/15	2.1	317.05	0.1	328.00	328.50	2	4,437	0.05%
2020/09/14	0.1	312.50	1	308.00	312.50	-0.9	4,488	-0.02%
2020/09/11	1.1	304.64	0	306.00	306.00	1.1	4,440	0.02%
2020/09/09	2.1	308.90	1	304.00	302.00	1.1	4,361	0.03%
2020/09/08	10	297.15	9	279.78	309.50	1	4,352	0.02%
2020/09/07	0	0.00	0	285.00	283.50	0	4,376	0.00%
2020/09/04	3	300.00	6	302.50	300.00	-3	4,377	-0.07%
2020/09/03	1	307.00	0	308.00	306.00	1	4,422	0.02%
2020/09/02	3	331.00	3.2	334.35	329.50	-0.2	4,374	0.00%
2020/09/01	2.1	330.74	2.1	330.98	330.00	0	4,360	0.00%
2020/08/31	5	329.30	0	0.00	339.50	5	4,326	0.12%
2020/08/28	2	323.25	2	328.00	322.00	0	4,298	0.00%
2020/08/27	2	330.75	0.2	320.50	320.50	1.8	4,276	0.04%
2020/08/26	0	0.00	1	308.15	330.00	-1	4,227	-0.02%
2020/08/25	1.2	299.68	0	0.00	303.00	1.2	4,205	0.03%
2020/08/24	0	0.00	5	295.00	299.00	-5	4,188	-0.12%
2020/08/21	13	296.31	6	292.52	293.50	7	4,166	0.17%
2020/08/20	5	348.60	6	349.92	303.00	-1	4,068	-0.02%
2020/08/19	12	327.94	9.2	325.53	336.50	2.8	4,045	0.07%
2020/08/18	3.2	303.16	0.9	308.00	306.50	2.3	4,028	0.06%
2020/08/17	0	0.00	2	279.50	280.00	-2	3,992	-0.05%
2020/08/14	0	0.00	1	277.03	275.00	-1	4,238	-0.02%
2020/08/13	2	271.25	6	274.92	269.50	-4	4,159	-0.10%
2020/08/12	4	270.38	2.4	263.45	278.50	1.6	4,053	0.04%
2020/08/11	4	252.01	0	0.00	253.50	4	3,946	0.10%
2020/08/10	4	234.61	1	236.50	246.50	3	3,898	0.08%
2020/08/07	1	223.50	1	224.50	224.50	0	3,870	0.00%
2020/08/06	3	236.33	2	223.50	221.00	1	3,827	0.03%
2020/08/05	0	0.00	1	224.00	226.50	-1	3,743	-0.03%
2020/08/04	1	210.00	1	213.50	213.50	0	3,744	0.00%
2020/07/30	0	0.00	5	168.50	168.50	-5	3,792	-0.13%
2020/07/29	0	0.00	2	153.50	153.50	-2	3,833	-0.05%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/24	1	212.50	0	0.00	210.00	1	3,743	0.03%
2020/07/23	3	215.83	9	203.00	224.50	-6	3,790	-0.16%
2020/07/22	0	0.00	2	206.75	213.50	-2	3,843	-0.05%
2020/07/21	10	202.30	4	201.50	194.50	6	3,912	0.15%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	2	240.50	240.00	-2	4,122	-0.05%
2020/07/16	5	305.10	0	0.00	266.50	5	4,085	0.12%
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/10	1.2	405.00	8	406.50	405.00	-6.8	3,946	-0.17%
2020/07/09	0	453.00	0	0.00	450.00	0	3,890	0.00%
2020/07/08	1	430.50	3	392.00	433.50	-2	3,868	-0.05%
2020/07/07	7	388.36	0	0.00	394.50	7	3,871	0.18%
2020/07/06	2	350.50	6	357.25	359.00	-4	3,749	-0.11%
2020/07/03	3	312.67	10.3	325.09	326.50	-7.3	3,679	-0.20%
2020/07/02	9	286.72	3	288.33	297.00	6	3,538	0.17%
2020/07/01	10	265.25	0.2	270.00	270.00	9.8	3,447	0.28%
2020/06/29	2	243.00	0	0.00	241.50	2	3,333	0.06%
2020/06/23	0.2	240.00	16	247.13	240.00	-15.9	3,276	-0.48%
2020/06/22	0	0.00	35	261.66	260.00	-35	3,249	-1.08%
2020/06/19	0	0.00	7	243.86	251.00	-7	3,215	-0.22%
2020/06/11	7	209.43	21	232.79	191.50	-14	3,080	-0.45%
2020/06/10	7	212.50	3	212.50	212.50	4	2,963	0.13%
2020/06/09	2	191.25	1	193.00	193.50	1	2,913	0.03%
2020/06/08	0	0.00	1	170.00	176.00	-1	2,801	-0.04%
2020/06/04	2	150.00	1	154.00	150.50	1	2,754	0.04%
2020/06/03	2	150.00	0	0.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	3	139.33	144.00	-3	2,706	-0.11%
2020/06/01	0	0.00	1	131.50	138.50	-1	2,681	-0.04%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	1	129.00	1	130.00	134.00	0	2,596	0.00%
2020/05/25	0	0.00	21.1	131.93	132.50	-21.1	2,589	-0.82%
2020/05/22	2	124.00	0	0.00	125.00	2	2,545	0.08%
2020/05/20	13	124.92	2	126.75	127.00	11	2,458	0.45%
2020/05/19	0	0.00	0.2	115.50	115.50	-0.2	2,164	-0.01%
2020/05/13	0	0.00	1	77.70	79.20	-1	2,079	-0.05%
2020/05/07	4	74.00	0	0.00	74.00	4	1,891	0.21%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	3	67.07	67.70	-3	1,795	-0.17%
2020/04/30	13	55.00	8.5	55.81	56.00	4.5	1,682	0.26%
2020/04/29	1	54.00	0.8	52.00	52.80	0.2	1,644	0.01%
2020/04/28	0	0.00	6.1	50.99	51.60	-6.1	1,625	-0.37%
2020/04/27	1	55.50	1	53.80	55.80	0	1,583	0.00%
2020/04/24	5	56.72	3	56.20	55.10	2	1,505	0.13%
2020/04/23	0	0.00	10.1	51.13	51.70	-10.1	1,350	-0.75%
2020/04/22	10	47.82	19	47.34	47.00	-9	1,252	-0.72%
2020/04/21	15	46.10	34	46.07	46.10	-19	1,106	-1.72%
2020/04/20	0	0.00	16.1	41.95	41.95	-16.1	829	-1.95%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	0	0.00	10	31.85	31.55	-10	795	-1.26%
2020/04/10	0	0.00	2	30.00	29.95	-2	758	-0.26%
2020/04/08	0	0.00	14	27.91	29.85	-14	758	-1.85%
2020/04/07	8	27.38	0	0.00	27.60	8	732	1.09%
2020/03/26	0.4	24.90	2	25.10	25.05	-1.6	790	-0.20%
2020/03/20	2	21.40	0	0.00	21.35	2	757	0.26%
2020/03/13	18	26.36	25	25.65	26.50	-7	718	-0.97%
2020/03/12	7	28.36	5	28.50	28.50	2	696	0.29%
2020/03/10	0.1	29.95	10	30.00	30.15	-9.9	715	-1.38%
2020/03/09	2	31.23	2	31.15	30.75	0	712	0.00%
2020/03/06	0	0.00	3	31.10	31.20	-3	695	-0.43%
2020/03/04	12	30.39	0	0.00	30.50	12	690	1.74%
2020/03/03	15	31.01	17	31.15	30.60	-2	687	-0.29%
2020/02/27	7	31.47	5	32.55	31.30	2	662	0.30%
2020/02/26	38	32.75	4	33.10	33.10	34	607	5.59%
2020/02/25	6	29.90	0	0.00	30.10	6	550	1.09%
2020/02/24	0	0.00	36	30.01	30.05	-36	577	-6.24%
2020/02/21	0	0.00	0.3	29.85	30.00	-0.3	597	-0.05%
2020/02/20	0	0.00	6	30.35	30.55	-6	588	-1.02%
2020/02/12	32	29.48	0	0.00	29.45	32	565	5.66%
2020/02/11	5	28.60	0	0.00	28.55	5	553	0.90%
2020/02/06	2	28.10	0	0.00	28.00	2	545	0.37%
2020/02/05	3	28.17	0	0.00	27.80	3	544	0.55%
2020/01/15	0	0.00	4	29.68	29.85	-4	530	-0.75%
2020/01/14	10	29.65	0	0.00	29.90	10	530	1.88%
2020/01/10	20	29.59	2	29.55	29.60	18	520	3.46%
2020/01/08	0	0.00	2	29.40	29.40	-2	520	-0.38%
2020/01/06	0	0.00	8	30.55	30.55	-8	509	-1.57%
2020/01/03	0	0.00	35	30.30	30.50	-35	500	-6.99%
2019/12/31	3	29.40	0	0.00	29.40	3	478	0.63%
2019/12/30	0	0.00	2	29.80	29.80	-2	481	-0.42%
2019/12/27	21	31.76	40	31.64	31.70	-19	453	-4.19%
2019/12/26	45	30.17	15	30.35	31.00	30	426	7.04%
2019/12/23	15	29.45	0	0.00	29.40	15	402	3.73%
2019/12/20	5	29.30	0	0.00	29.35	5	398	1.25%
2019/12/19	10	29.22	0	0.00	29.25	10	397	2.51%
2019/12/17	5	29.20	1	29.25	29.15	4	394	1.01%
2019/12/16	1	29.25	0	0.00	29.25	1	396	0.25%
2019/12/13	0	0.00	1	28.50	28.50	-1	386	-0.26%
2019/11/19	0	0.00	1	27.55	27.45	-1	302	-0.33%
2019/11/18	1	27.15	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	0.2	27.70	27.90	-0.2	319	-0.06%
2019/11/04	5	27.35	0	0.00	27.30	5	333	1.50%
2019/10/31	5	27.00	0	0.00	27.05	5	343	1.45%
2019/10/25	1	27.65	0	0.00	27.75	1	328	0.30%
2019/10/04	1	28.00	0	0.00	27.90	1	354	0.28%
2019/10/03	0	0.00	35	28.39	28.40	-35	346	-10.11%
2019/10/01	0	0.00	3	29.05	28.85	-3	342	-0.88%
2019/09/23	1	29.35	0	0.00	29.15	1	342	0.29%
2019/09/17	6	29.28	0	0.00	29.60	6	335	1.79%
2019/09/04	2	30.10	0	0.00	30.15	2	325	0.61%
2019/09/02	0	0.00	1	30.40	30.50	-1	310	-0.32%
2019/08/21	0	0.00	1	30.50	30.50	-1	276	-0.36%
2019/08/20	0	0.00	2.5	30.77	30.90	-2.5	271	-0.90%
2019/08/19	1	29.85	0	0.00	30.75	1	252	0.40%
2019/08/13	0	0.00	1	29.10	29.15	-1	226	-0.44%
2019/08/02	2	28.10	0	0.00	28.30	2	217	0.92%
2019/07/30	0	0.00	1	28.25	28.70	-1	214	-0.47%
2019/07/29	3	29.40	0	0.00	28.90	3	211	1.42%
2019/07/18	0	0.00	1	29.00	29.35	-1	208	-0.48%
2019/06/27	0	0.00	2	27.90	27.80	-2	219	-0.91%
2019/06/17	2	29.20	0	0.00	28.85	2	229	0.87%
2019/06/05	0	0.00	1	27.70	27.65	-1	300	-0.33%
2019/06/04	0	0.00	1	27.55	27.80	-1	351	-0.28%
2019/06/03	2	27.70	0	0.00	27.65	2	355	0.56%
2019/05/21	0	0.00	1	27.30	27.50	-1	454	-0.22%
2019/03/19	3	29.45	0	0.00	29.35	3	552	0.54%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/14	2	29.65	0	0.00	30.00	2	526	0.38%
2019/03/12	0	0.00	1	31.90	31.65	-1	508	-0.20%
2019/03/08	2	33.30	0	0.00	33.10	2	504	0.40%
2019/03/06	1	32.30	1	31.95	32.00	0	463	0.00%
2019/03/05	1	32.55	2.5	31.82	31.80	-1.5	463	-0.31%
2019/03/04	1	32.25	1	32.05	32.05	0	462	0.00%
2019/02/27	1	31.35	1	31.55	31.55	0	455	0.00%
2019/02/26	1	31.30	0	0.00	31.10	1	460	0.22%
2019/02/22	0	0.00	2	31.45	31.50	-2	454	-0.44%
2019/02/21	2	32.60	0	0.00	32.25	2	447	0.45%
2019/02/20	0	0.00	6	32.20	32.00	-6	431	-1.39%
2019/02/19	16	31.90	1	31.85	31.60	15	421	3.56%
2019/02/18	0	0.00	4	32.21	32.70	-4	387	-1.03%
2019/02/15	0	0.00	1	30.05	29.75	-1	322	-0.31%
2019/02/14	0	0.00	2	29.10	29.10	-2	299	-0.67%
2019/01/28	0	0.00	1	27.65	27.50	-1	312	-0.32%
2019/01/16	0	0.00	0.9	26.70	26.85	-0.9	340	-0.26%
2019/01/08	2	28.68	0	0.00	28.40	2	402	0.50%
2018/12/07	0	0.00	18	27.02	27.00	-18	681	-2.64%
2018/12/03	1	28.50	0	0.00	28.30	1	779	0.13%
2018/11/30	1	28.60	0	0.00	28.55	1	780	0.13%
2018/11/23	1	27.80	0	0.00	27.70	1	756	0.13%
2018/10/22	1	29.90	0	0.00	29.35	1	708	0.14%
2018/10/18	0	0.00	1	29.35	28.70	-1	687	-0.15%
2018/10/17	1	27.30	0	0.00	28.25	1	671	0.15%
2018/10/09	1	29.25	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/05	1	29.10	0	0.00	29.00	1	511	0.20%
2018/10/01	0	0.00	1	28.70	28.60	-1	522	-0.19%
2018/09/26	0	0.00	3	28.48	28.50	-3	536	-0.56%
2018/09/25	2	27.65	0	0.00	27.40	2	532	0.38%
2018/09/21	1	27.50	0	0.00	27.60	1	534	0.19%
2018/09/19	1	27.60	0	0.00	27.80	1	541	0.18%
2018/09/17	0	0.00	1	29.10	29.00	-1	540	-0.19%
2018/09/13	1	30.05	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/11	0	0.00	1	26.70	26.55	-1	472	-0.21%
2018/09/10	2	27.90	1	27.70	27.05	1	469	0.21%
2018/09/07	1	27.10	3	28.40	28.95	-2	447	-0.45%
2018/09/04	1	25.70	0	0.00	25.60	1	426	0.23%
2018/08/13	1	26.90	1	27.15	26.35	0	758	0.00%
2018/08/09	1	28.60	0	0.00	28.55	1	784	0.13%
2018/07/24	5	29.20	0	0.00	29.05	5	1,792	0.28%
2018/07/20	0	0.00	1	29.20	29.70	-1	1,821	-0.05%
2018/07/09	0	0.00	2	29.20	29.05	-2	1,979	-0.10%
2018/07/06	0	0.00	1	28.20	27.90	-1	2,023	-0.05%
2018/06/26	0	0.00	5.3	32.25	32.25	-5.3	2,218	-0.24%
2018/06/13	0	0.00	1	33.90	33.60	-1	2,377	-0.04%
2018/06/12	22	34.44	1	34.30	33.95	21	2,404	0.87%
2018/06/11	2	34.50	0	0.00	34.70	2	2,475	0.08%
2018/06/07	1	34.00	0	0.00	33.85	1	2,502	0.04%
2018/06/06	0	0.00	2	34.70	34.45	-2	2,494	-0.08%
2018/06/01	0	0.00	1	36.85	36.50	-1	2,497	-0.04%
2018/05/30	0	0.00	2	35.00	34.60	-2	2,564	-0.08%
2018/05/29	7	37.26	3	37.80	35.75	4	2,547	0.16%
2018/05/24	0	0.00	1	37.70	37.60	-1	2,532	-0.04%
2018/05/22	0	0.00	2	38.33	37.75	-2	2,501	-0.08%
2018/05/18	1	37.10	0	0.00	37.15	1	2,467	0.04%
2018/05/15	4	38.99	3	39.05	38.45	1	2,403	0.04%
2018/05/14	2	37.73	11.5	38.09	39.00	-9.5	2,370	-0.40%
2018/05/11	9	37.48	4	36.66	36.05	5	2,323	0.22%
2018/05/10	3	37.80	2	37.95	37.90	1	2,277	0.04%
2018/05/09	2	38.83	8	38.13	37.60	-6	2,226	-0.27%
2018/05/08	6	40.17	3	39.77	39.65	3	2,153	0.14%
2018/05/07	2	40.83	15	41.29	40.70	-13	2,087	-0.62%
2018/05/04	14	37.85	4	38.29	40.40	10	1,959	0.51%
2018/05/03	3	39.53	24	38.94	39.60	-21	1,774	-1.18%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/25	0	0.00	3	30.05	31.50	-3	1,391	-0.22%
2018/04/24	0	0.00	2	30.20	30.00	-2	1,372	-0.15%
2018/04/23	2	32.20	0	0.00	31.90	2	1,352	0.15%
2018/04/20	5	31.63	0	0.00	31.70	5	1,337	0.37%
2018/04/19	1	31.40	0	0.00	31.20	1	1,325	0.08%
2018/04/18	1	29.60	0	0.00	29.45	1	1,300	0.08%
2018/04/16	0	30.60	0.3	30.60	30.60	-0.3	1,273	-0.02%
2018/04/13	2	32.10	1	32.10	31.80	1	1,253	0.08%
2018/04/12	2	32.33	6	32.51	32.30	-4	1,235	-0.32%
2018/04/10	2	31.10	2	31.03	30.80	0	1,142	0.00%
2018/04/09	0	0.00	1	30.00	30.05	-1	1,055	-0.09%
2018/04/02	0	26.85	0	0.00	27.00	0	971	0.00%
2018/03/31	1	27.20	0	0.00	27.30	1	962	0.10%
2018/03/27	0	0.00	10	28.00	27.70	-10	936	-1.07%
2018/03/22	1	28.10	0	0.00	26.80	1	865	0.12%
2018/03/21	11	28.02	0	0.00	27.55	11	844	1.30%
2018/03/20	0	0.00	1	28.05	27.75	-1	820	-0.12%
2018/03/16	1	26.70	0	0.00	27.30	1	748	0.13%
2018/03/15	1	27.65	1	28.00	27.30	0	717	0.00%
2018/03/14	1	26.35	4	25.43	26.45	-3	634	-0.47%
2018/03/12	2	24.10	0	0.00	24.20	2	578	0.35%
2018/03/07	1	25.10	0	0.00	24.90	1	543	0.18%
2018/03/06	2	25.18	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	20	25.15	25.15	-20	458	-4.36%
2018/03/01	2	23.13	0	0.00	23.40	2	384	0.52%
2018/02/27	1	21.25	0	0.00	22.60	1	345	0.29%
2018/02/21	1	20.55	0	0.00	20.55	1	330	0.30%
2018/02/07	0	0.00	1	20.05	20.00	-1	347	-0.29%
2018/02/06	1	19.60	11	20.00	19.85	-10	344	-2.90%
2018/01/24	0	0.00	1	21.60	21.55	-1	333	-0.30%
2018/01/22	0	21.95	0	0.00	22.10	0	334	0.00%
2018/01/11	0	0.00	2	21.80	21.65	-2	325	-0.61%
2018/01/10	1	22.05	10	21.95	21.85	-9	326	-2.76%
2018/01/09	3	22.20	0	0.00	21.85	3	323	0.93%
2018/01/08	2	22.00	0	0.00	21.80	2	322	0.62%
2018/01/03	10	20.90	0	0.00	20.70	10	303	3.30%