合一 (4743)-富邦-左營券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/11/22	6	105.25	1	105.50	103.50	5	2,177	0.23%
2024/11/21	1	106.00	0	0.00	105.00	1	2,163	0.05%
2024/11/20	1	104.00	11	106.09	106.50	-10	2,165	-0.46%
2024/11/19	0	0.00	6	105.33	105.00	-6	2,142	-0.28%
2024/11/18	2	101.75	2	102.50	101.50	0	2,087	0.00%
2024/11/15	0.6	109.90	0	0.00	107.50	0.6	2,016	0.03%
2024/11/14	3.1	106.90	1	106.00	106.50	2.1	1,981	0.11%
2024/11/13	7.1	111.92	4	114.38	110.50	3.1	1,860	0.17%
2024/11/12	15.1	116.94	1	114.50	115.50	14.1	1,816	0.78%
2024/11/11	0	124.00	0	0.00	124.50	0	1,734	0.00%
2024/11/08	0	124.50	0	0.00	123.50	0	1,740	0.00%
2024/11/07	0	0.00	5.2	125.93	125.50	-5.2	1,746	-0.29%
2024/11/06	0.1	122.50	1	123.00	122.00	-0.9	1,760	-0.05%
2024/11/05	4	126.25	5	125.70	126.50	-1	1,737	-0.06%
2024/11/04	1	127.50	3	127.33	127.50	-2	1,781	-0.11%
2024/11/01	0	129.50	0	0.00	129.50	0	1,846	0.00%
2024/10/30	1.4	129.64	2	129.50	128.50	-0.6	1,869	-0.03%
2024/10/29	4	130.13	0	0.00	129.50	4	1,864	0.21%
2024/10/28	2.1	132.67	1	129.50	130.50	1.1	1,848	0.06%
2024/10/25	9	133.78	2	132.50	133.00	7	1,824	0.39%
2024/10/22	0	139.25	1	138.50	139.00	-1	2,079	-0.05%
2024/10/21	1	139.50	0	0.00	140.00	1	2,411	0.04%
2024/10/18	4	139.63	7	139.50	139.00	-3	2,490	-0.12%
2024/10/17	1	139.01	0	0.00	140.00	1	2,588	0.04%
2024/10/16	0	139.17	6	139.25	138.50	-6	2,722	-0.22%
2024/10/15	1.7	139.81	0	0.00	140.00	1.7	2,734	0.06%
2024/10/14	0	138.50	1	138.00	138.50	-1	2,782	-0.04%
2024/10/11	3	137.83	0	0.00	137.00	3	2,794	0.11%
2024/10/09	1	140.30	0	0.00	139.00	1	2,809	0.04%
2024/10/08	2.1	139.52	2	142.00	142.50	0.1	2,802	0.00%
2024/10/07	0	140.44	0	0.00	139.00	0	2,809	0.00%
2024/10/04	0	142.00	1	142.00	142.00	-1	2,806	-0.03%
2024/10/01	0.1	144.36	1	144.00	144.50	-0.9	2,810	-0.03%
2024/09/30	0	0.00	6	143.83	143.00	-6	2,837	-0.21%
2024/09/27	3	142.83	7.1	142.93	141.50	-4.1	2,843	-0.14%
2024/09/26	7	140.50	0	0.00	140.50	7	2,869	0.24%
2024/09/25	6	142.25	1	141.00	142.00	5	2,894	0.17%
2024/09/24	1	140.00	1	140.00	140.00	0	2,960	0.00%
2024/09/23	8	142.69	0	0.00	141.50	8	2,983	0.27%
2024/09/19	2.6	143.83	3	145.00	145.00	-0.4	3,066	-0.01%
2024/09/18	2.1	144.68	1	143.50	143.00	1.1	3,063	0.04%
2024/09/16	6	146.92	6	147.09	146.50	0	3,078	0.00%
2024/09/13	0	155.00	0	0.00	154.50	0	3,056	0.00%
2024/09/12	0	155.79	3	155.50	157.00	-3	3,061	-0.10%
2024/09/10	2.2	152.52	0	0.00	150.50	2.2	3,060	0.07%
2024/09/09	3	152.20	1	157.46	155.00	2	3,039	0.07%
2024/09/06	0.5	146.00	0	0.00	145.50	0.5	2,977	0.02%
2024/09/05	0.1	148.74	4.1	148.63	146.50	-4	2,990	-0.13%
2024/09/04	1.1	146.51	0	0.00	150.00	1.1	3,001	0.04%
2024/09/03	0.2	159.49	4	159.25	157.50	-3.8	2,979	-0.13%
2024/09/02	0.5	160.10	0	0.00	158.50	0.5	2,995	0.02%
2024/08/30	0	0.00	0	161.50	162.00	0	3,029	0.00%
2024/08/29	2	163.00	1	162.50	158.00	1	3,033	0.03%
2024/08/28	1	162.00	0	0.00	161.50	1	3,008	0.03%
2024/08/27	0	0.00	0.1	160.00	162.00	-0.1	2,997	0.00%
2024/08/23	1	156.00	2	156.51	158.50	-1	2,979	-0.03%
2024/08/22	1	156.50	6	158.08	159.00	-5	2,974	-0.17%
2024/08/21	0	0.00	1	154.50	155.00	-1	2,968	-0.03%
2024/08/20	2	154.51	1	153.53	154.00	1	2,971	0.03%
2024/08/16	0	0.00	4	149.50	152.00	-4	3,014	-0.13%
2024/08/14	0	0.00	3	144.33	145.00	-3	3,020	-0.10%
2024/08/13	0.3	142.50	0	0.00	142.00	0.3	3,053	0.01%
2024/08/12	2	142.00	2	141.50	143.00	0	3,114	0.00%
2024/08/09	2.1	143.50	1	142.50	141.50	1.1	3,111	0.03%
2024/08/08	6.4	141.06	4	143.13	140.50	2.4	3,098	0.08%
2024/08/07	0.9	139.50	2	139.50	139.00	-1.1	3,064	-0.04%
2024/08/06	2.5	135.49	3	144.00	132.50	-0.5	3,052	-0.01%
2024/08/05	11.5	141.35	3	138.50	138.50	8.5	2,985	0.29%
2024/08/02	0	156.41	0	0.00	153.50	0	2,924	0.00%
2024/08/01	1	160.99	3	160.50	161.00	-2	2,898	-0.07%
2024/07/31	1	160.99	3	159.33	158.50	-2	2,899	-0.07%
2024/07/30	2	160.75	12	161.17	162.50	-10	2,897	-0.34%
2024/07/29	22.2	167.41	2	162.50	160.00	20.2	2,870	0.70%
2024/07/26	4.7	178.07	2	172.00	170.00	2.7	2,805	0.09%
2024/07/23	3.5	185.56	12	186.63	185.00	-8.5	2,687	-0.32%
2024/07/22	5	184.20	21	185.29	185.50	-16	2,546	-0.63%
2024/07/19	3	169.83	4	172.13	169.00	-1	2,222	-0.04%
2024/07/18	6.1	171.51	2.3	170.91	170.00	3.8	2,155	0.18%
2024/07/17	17.2	167.99	9.2	165.19	171.50	8	2,099	0.38%
2024/07/16	4	159.00	0	159.00	160.00	4	2,016	0.20%
2024/07/15	4	160.50	6	160.67	160.50	-2	2,096	-0.10%
2024/07/12	0	0.00	1	154.00	154.00	-1	2,076	-0.05%
2024/07/11	6	155.92	2	155.25	153.50	4	2,089	0.19%
2024/07/10	2	157.00	0	0.00	157.50	2	2,130	0.09%
2024/07/09	0.1	157.34	0	0.00	157.00	0.1	2,162	0.01%
2024/07/08	2	159.00	0	0.00	158.00	2	2,157	0.09%
2024/07/05	0	158.59	4	160.00	159.00	-4	2,157	-0.18%
2024/07/04	6	157.33	24.3	157.52	157.50	-18.2	2,155	-0.85%
2024/07/03	1	159.51	1	161.50	160.00	0	2,129	0.00%
2024/07/02	13	160.54	2	164.00	159.00	11	2,119	0.52%
2024/07/01	8	161.31	3	163.83	164.00	5	2,072	0.24%
2024/06/28	8	162.25	9	162.33	164.00	-1	2,031	-0.05%
2024/06/27	5.2	158.20	0	0.00	157.50	5.2	2,020	0.26%
2024/06/26	25	162.12	8	160.56	160.00	17	1,988	0.86%
2024/06/25	0	0.00	1	152.00	152.00	-1	1,896	-0.05%
2024/06/21	5	152.50	5.3	154.81	151.50	-0.3	1,942	-0.01%
2024/06/20	4	151.00	4.3	152.42	151.50	-0.3	1,921	-0.02%
2024/06/19	2	150.50	0	0.00	149.50	2	1,926	0.10%
2024/06/18	0	0.00	2	152.50	151.50	-2	1,937	-0.10%
2024/06/17	4	151.00	4	153.00	151.00	0	1,946	0.00%
2024/06/14	2	149.00	3	149.17	149.00	-1	1,941	-0.05%
2024/06/13	5.1	149.41	0	0.00	148.50	5.1	1,954	0.26%
2024/06/12	3	150.83	1	151.00	150.00	2	1,950	0.10%
2024/06/07	0	0.00	7.3	151.45	152.00	-7.3	1,958	-0.37%
2024/06/06	4.8	151.24	2.3	153.72	149.50	2.5	1,957	0.13%
2024/06/05	2.5	148.13	3.2	149.02	152.50	-0.7	1,965	-0.04%
2024/06/04	5	153.00	6.1	153.99	152.00	-1.1	2,071	-0.05%
2024/06/03	2	151.00	2.1	151.02	151.00	-0.1	2,204	0.00%
2024/05/31	2	152.00	2.3	151.23	150.50	-0.3	2,220	-0.01%
2024/05/30	4	151.38	0	0.00	150.00	4	2,239	0.18%
2024/05/28	0	0.00	2	154.50	154.50	-2	2,276	-0.09%
2024/05/27	1	151.00	1	152.99	152.00	0	2,280	0.00%
2024/05/24	6	153.08	0	0.00	153.00	6	2,282	0.26%
2024/05/23	2	157.25	23	158.87	155.00	-21	2,298	-0.91%
2024/05/22	0	0.00	2	157.25	154.00	-2	2,250	-0.09%
2024/05/21	0	0.00	9	157.50	156.50	-9	2,241	-0.40%
2024/05/20	0	0.00	1	162.00	160.50	-1	2,243	-0.04%
2024/05/17	4	158.38	3.1	160.36	159.00	0.9	2,218	0.04%
2024/05/16	0	0.00	1.1	162.15	163.50	-1.1	2,174	-0.05%
2024/05/15	0	154.50	2	155.00	154.00	-2	2,123	-0.09%
2024/05/14	2	150.75	4	152.25	152.50	-2	2,127	-0.09%
2024/05/13	2	150.25	0	0.00	149.50	2	2,127	0.09%
2024/05/10	2	150.00	0	0.00	153.00	2	2,127	0.09%
2024/05/09	5	154.50	5	154.60	152.50	0	2,118	0.00%
2024/05/08	1	154.00	0	0.00	157.00	1	2,123	0.05%
2024/05/07	2	157.00	0	0.00	156.00	2	2,124	0.10%
2024/05/06	2	158.50	6	160.17	159.50	-4	2,118	-0.19%
2024/05/03	0	0.00	0	160.50	158.00	0	2,117	0.00%
2024/04/30	2	158.75	1	157.50	158.50	1	2,127	0.05%
2024/04/29	2.1	157.48	9	155.94	159.00	-6.9	2,132	-0.32%
2024/04/26	2	153.25	1	152.51	153.00	1	2,157	0.05%
2024/04/25	2	152.50	7	152.64	152.50	-5	2,172	-0.23%
2024/04/24	2	154.25	0	155.50	153.50	2	2,194	0.09%
2024/04/23	0	0.00	8.1	153.39	155.00	-8.1	2,234	-0.36%
2024/04/22	2	149.25	5	149.50	149.00	-3	2,232	-0.13%
2024/04/19	11.6	149.95	4.2	146.62	145.50	7.4	2,196	0.34%
2024/04/18	3.8	158.28	0	0.00	157.00	3.8	2,122	0.18%
2024/04/17	1.1	158.59	4	160.25	158.00	-2.9	2,098	-0.14%
2024/04/16	7.2	159.59	3	160.33	159.00	4.2	2,084	0.20%
2024/04/15	10.1	166.21	3	168.50	166.00	7.1	2,027	0.35%
2024/04/12	10	173.10	0	0.00	172.00	10	1,995	0.50%
2024/04/11	1	176.00	4	176.50	175.50	-3	1,988	-0.15%
2024/04/10	3	174.67	2	176.50	175.00	1	2,051	0.05%
2024/04/09	2	174.00	2	175.50	173.50	0	2,053	0.00%
2024/04/08	2	174.49	4	176.00	174.00	-2	2,046	-0.10%
2024/04/03	3.1	170.84	0	0.00	172.00	3.1	2,026	0.15%
2024/04/02	0	172.17	0	0.00	172.50	0	2,041	0.00%
2024/04/01	7.3	176.16	2	174.00	172.50	5.3	2,083	0.26%
2024/03/29	2.6	173.50	2	175.50	175.50	0.6	2,047	0.03%
2024/03/28	0	0.00	0	175.33	174.00	0	2,049	0.00%
2024/03/27	2	173.00	6	175.08	174.00	-4	2,041	-0.20%
2024/03/26	2	172.47	0	0.00	171.00	2	2,022	0.10%
2024/03/25	0.4	174.00	0	0.00	173.00	0.4	2,009	0.02%
2024/03/22	4	173.75	0	0.00	172.50	4	2,007	0.20%
2024/03/21	0	0.00	2	169.50	172.50	-2	2,006	-0.10%
2024/03/20	2	167.50	6.2	168.16	167.00	-4.2	2,021	-0.21%
2024/03/19	2	164.50	2.2	166.00	165.00	-0.2	2,029	-0.01%
2024/03/18	5	166.50	1	165.50	165.00	4	2,039	0.20%
2024/03/15	0	0.00	0.8	168.68	168.00	-0.8	2,045	-0.04%
2024/03/14	1	171.00	3	168.18	168.00	-2	2,049	-0.10%
2024/03/13	5.2	169.22	1	167.50	167.00	4.2	2,040	0.21%
2024/03/12	6.1	171.01	0	0.00	171.00	6.1	2,034	0.30%
2024/03/11	6	170.75	3	171.00	170.50	3	2,075	0.15%
2024/03/08	14	176.99	9.2	183.07	171.00	4.9	2,127	0.23%
2024/03/07	11.2	165.16	10.3	178.70	184.00	0.9	2,013	0.04%
2024/03/06	0.1	168.73	0	0.00	167.50	0.1	1,906	0.00%
2024/03/05	15.1	169.54	4.1	169.88	168.50	11.1	1,922	0.58%
2024/03/04	10	171.60	3	173.00	171.00	7	1,918	0.37%
2024/03/01	4.1	175.01	3.1	177.12	174.00	1	1,908	0.05%
2024/02/29	6.1	176.01	0	0.00	176.50	6.1	1,955	0.31%
2024/02/27	3	178.66	3	178.67	177.00	0	1,975	0.00%
2024/02/26	4.1	178.27	14	178.00	181.00	-10	1,996	-0.50%
2024/02/23	0	0.00	3	177.00	176.50	-3	2,029	-0.15%
2024/02/22	0	0.00	3	178.17	175.50	-3	2,078	-0.14%
2024/02/21	7	179.00	4	180.13	177.00	3	2,111	0.14%
2024/02/20	0	0.00	4	177.38	178.00	-4	2,187	-0.18%
2024/02/19	1	178.50	0	0.00	178.00	1	2,289	0.04%
2024/02/16	3	177.17	7	174.79	177.00	-4	2,342	-0.17%
2024/02/15	0	172.49	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0.1	173.40	2	174.25	172.50	-1.9	2,681	-0.07%
2024/02/02	2	175.00	0	0.00	174.00	2	3,394	0.06%
2024/02/01	2	172.00	0	0.00	173.00	2	3,628	0.06%
2024/01/31	0	172.25	6	172.33	173.00	-6	4,077	-0.15%
2024/01/30	4	175.00	4.1	175.21	172.50	-0.1	4,184	0.00%
2024/01/29	3	174.33	0	0.00	175.50	3	4,197	0.07%
2024/01/26	0	0.00	3	176.33	176.50	-3	4,221	-0.07%
2024/01/25	0	174.00	3	175.33	174.00	-3	4,249	-0.07%
2024/01/24	5	177.30	0	0.00	176.50	5	4,272	0.12%
2024/01/23	0	180.00	1	180.00	179.50	-1	4,318	-0.02%
2024/01/22	0	0.00	2	179.50	179.50	-2	4,396	-0.05%
2024/01/19	2	175.00	7	174.79	175.50	-5	4,512	-0.11%
2024/01/18	0	171.00	0	0.00	172.50	0	4,585	0.00%
2024/01/17	6	174.75	2	175.75	172.50	4	4,637	0.09%
2024/01/16	7.1	177.99	0	178.50	177.50	7.1	4,672	0.15%
2024/01/15	1.1	179.97	2	182.50	182.50	-0.9	4,718	-0.02%
2024/01/12	4	182.00	11	182.64	180.00	-7	4,792	-0.15%
2024/01/11	0	182.50	0	0.00	184.00	0	4,915	0.00%
2024/01/10	4	181.88	2	183.50	183.50	2	4,917	0.04%
2024/01/09	22	183.77	2	181.75	182.00	20	4,919	0.41%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	3	183.83	6	185.17	184.50	-3	4,950	-0.06%
2024/01/04	13.1	185.30	3	186.67	183.00	10.1	4,935	0.21%
2024/01/03	0	192.92	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0	193.06	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	0.00	4	193.50	194.50	-4	4,868	-0.08%
2023/12/28	3.2	192.75	0	0.00	192.50	3.2	4,892	0.06%
2023/12/27	1	199.00	2	198.75	196.50	-1	4,874	-0.02%
2023/12/26	2	196.50	5	194.80	197.00	-3	4,828	-0.06%
2023/12/25	0.1	194.46	0	0.00	192.50	0.1	4,823	0.00%
2023/12/22	0	0.00	8	193.00	194.50	-8	4,819	-0.17%
2023/12/21	2	190.75	0	0.00	192.50	2	4,830	0.04%
2023/12/19	3	192.33	0	0.00	191.50	3	4,825	0.06%
2023/12/18	2	195.49	0	0.00	193.50	2	4,828	0.04%
2023/12/15	0.1	193.50	0	0.00	196.50	0.1	4,818	0.00%
2023/12/14	2	193.25	0	0.00	193.00	2	4,797	0.04%
2023/12/13	1	192.00	4.3	191.97	191.00	-3.3	4,784	-0.07%
2023/12/12	1	193.02	2	195.00	194.50	-1	4,793	-0.02%
2023/12/11	2	192.00	0	0.00	191.00	2	4,781	0.04%
2023/12/08	0.1	193.98	2	194.50	193.50	-1.9	4,776	-0.04%
2023/12/07	6	195.58	1	197.00	193.50	5	4,768	0.11%
2023/12/06	3.1	194.18	15	195.70	195.50	-12	4,769	-0.25%
2023/12/05	6	198.84	4	200.50	198.00	2	4,730	0.04%
2023/12/04	1	206.95	14	205.00	205.00	-13	4,664	-0.28%
2023/12/01	0	207.95	2	207.25	205.00	-2	4,661	-0.04%
2023/11/30	4	205.38	0	0.00	205.00	4	4,703	0.09%
2023/11/29	0	207.25	0.2	206.75	208.00	-0.2	4,676	0.00%
2023/11/28	1	204.51	5	204.60	204.00	-4	4,681	-0.09%
2023/11/27	4.1	206.67	1	210.00	204.00	3.1	4,723	0.07%
2023/11/24	0	203.00	1	203.00	205.00	-1	4,718	-0.02%
2023/11/22	4	207.00	3	207.33	204.50	1	4,667	0.02%
2023/11/21	1	207.39	1	206.00	205.50	0	4,608	0.00%
2023/11/20	2.1	207.52	0	0.00	206.00	2.1	4,561	0.05%
2023/11/17	5.1	207.88	2	212.00	206.50	3.1	4,525	0.07%
2023/11/16	5	216.57	3	215.00	211.50	2	4,449	0.05%
2023/11/15	5.1	214.80	4	215.25	214.00	1.1	4,358	0.02%
2023/11/14	11.2	212.86	3.1	211.68	211.50	8.2	4,298	0.19%
2023/11/13	9.2	219.57	8	218.94	218.00	1.2	4,157	0.03%
2023/11/10	45.7	236.62	22.3	225.96	220.50	23.4	3,987	0.59%
2023/11/09	8.3	226.94	2	229.98	230.50	6.3	3,300	0.19%
2023/11/08	15	221.59	14	221.96	226.50	1	3,149	0.03%
2023/11/07	3	213.33	7.5	216.50	217.50	-4.5	2,710	-0.17%
2023/11/06	1	196.49	0	0.00	198.00	1	2,615	0.04%
2023/11/03	0	193.90	3	194.83	193.00	-3	2,610	-0.11%
2023/11/02	4	194.24	1	193.50	192.00	3	2,602	0.12%
2023/11/01	2	196.00	2	196.00	195.50	0	2,578	0.00%
2023/10/31	2	196.51	3	199.17	196.00	-1	2,560	-0.04%
2023/10/30	7.3	198.55	1	199.50	198.00	6.3	2,538	0.25%
2023/10/27	7	200.57	5.3	201.75	203.50	1.7	2,469	0.07%
2023/10/26	6	196.91	2	195.75	197.00	4	2,330	0.17%
2023/10/25	8	195.19	6.3	194.03	194.50	1.7	2,262	0.08%
2023/10/24	5	189.29	0	0.00	189.50	5	2,193	0.23%
2023/10/23	3	191.67	4	187.75	189.00	-1	2,128	-0.05%
2023/10/20	1	183.53	0	0.00	183.50	1	2,068	0.05%
2023/10/19	1	188.50	17	188.24	190.50	-16	1,999	-0.80%
2023/10/18	4	176.87	1	177.00	175.00	3	1,914	0.16%
2023/10/16	1	179.80	11	177.45	181.50	-10	1,970	-0.51%
2023/10/13	1	173.01	0	0.00	173.50	1	1,970	0.05%
2023/10/11	2	176.50	2	176.00	176.50	0	2,082	0.00%
2023/10/06	7	177.21	0	0.00	176.50	7	2,150	0.33%
2023/10/05	2	171.01	2	173.25	174.00	0	2,162	0.00%
2023/10/04	2	167.77	5	169.10	168.50	-3	2,161	-0.14%
2023/10/03	7	173.29	0	0.00	172.00	7	2,159	0.33%
2023/10/02	0	174.00	0	0.00	176.50	0	2,162	0.00%
2023/09/28	1	174.95	1	178.00	174.50	0	2,192	0.00%
2023/09/27	0	174.50	5	175.20	177.00	-5	2,192	-0.23%
2023/09/26	5	174.91	0	0.00	173.50	5	2,207	0.23%
2023/09/25	0	0.00	2	181.00	178.50	-2	2,234	-0.09%
2023/09/21	6	176.75	0	0.00	176.50	6	2,291	0.26%
2023/09/20	1	179.50	4	180.25	179.50	-3	2,317	-0.13%
2023/09/19	0	181.45	1	184.00	181.00	-1	2,392	-0.04%
2023/09/18	1	185.50	3	186.83	185.00	-2	2,399	-0.08%
2023/09/15	3	185.83	1	186.50	186.00	2	2,417	0.08%
2023/09/14	0	0.00	2	182.50	183.00	-2	2,393	-0.08%
2023/09/13	2	180.00	2	182.00	180.00	0	2,413	0.00%
2023/09/12	0	180.00	0.1	180.50	180.50	-0.1	2,467	-0.01%
2023/09/11	1	179.00	2	180.25	179.00	-1	2,517	-0.04%
2023/09/08	6	176.42	3	178.00	179.00	3	2,525	0.12%
2023/09/07	3	177.50	3	178.50	177.50	0	2,525	0.00%
2023/09/06	0	180.98	1	179.00	179.00	-1	2,527	-0.04%
2023/09/05	3.1	181.51	1	190.50	181.50	2.1	2,517	0.08%
2023/09/04	0	193.50	0.1	193.87	195.00	-0.1	2,459	0.00%
2023/09/01	2	195.25	0	0.00	195.00	2	2,466	0.08%
2023/08/31	1	198.50	2	200.75	198.50	-1	2,460	-0.04%
2023/08/30	1	197.75	2	194.76	198.00	-1	2,432	-0.04%
2023/08/29	0	0.00	2	187.00	188.00	-2	2,446	-0.08%
2023/08/25	0	0.00	0	182.50	181.50	0	2,464	0.00%
2023/08/24	1	181.48	1	183.00	181.00	0	2,472	0.00%
2023/08/23	0	182.04	0.3	182.00	182.00	-0.3	2,485	-0.01%
2023/08/22	0.1	185.21	0	0.00	183.50	0.1	2,514	0.00%
2023/08/21	0	189.00	0	0.00	188.50	0	2,508	0.00%
2023/08/18	2.1	184.52	0	0.00	184.00	2.1	2,517	0.08%
2023/08/17	0.2	184.97	0.3	185.00	186.50	-0.1	2,536	-0.01%
2023/08/16	0.1	182.00	4	185.75	186.50	-4	2,565	-0.15%
2023/08/15	0	0.00	3	180.67	181.00	-3	2,577	-0.12%
2023/08/14	4.1	173.65	0	0.00	175.50	4.1	2,569	0.16%
2023/08/11	0	184.50	1.1	184.94	184.50	-1.1	2,529	-0.04%
2023/08/10	0.2	184.30	0	0.00	183.50	0.2	2,549	0.01%
2023/08/09	2	183.48	2	186.00	184.00	0	2,603	0.00%
2023/08/08	4.1	186.02	0	0.00	184.00	4.1	2,733	0.15%
2023/08/07	2.1	189.02	0	0.00	188.00	2.1	2,748	0.08%
2023/08/04	0.1	188.00	2.2	190.74	192.00	-2.2	2,751	-0.08%
2023/08/02	2	192.47	8	190.00	189.00	-6	2,769	-0.22%
2023/08/01	0	194.75	3	196.50	194.50	-3	2,774	-0.11%
2023/07/31	0.2	196.40	5.6	197.44	194.00	-5.4	2,788	-0.19%
2023/07/28	3	197.66	0	0.00	198.50	3	2,811	0.11%
2023/07/27	0	201.50	2	201.75	200.00	-2	2,815	-0.07%
2023/07/26	2	203.97	0	0.00	200.50	2	2,866	0.07%
2023/07/25	0	0.00	5	206.90	206.50	-5	2,920	-0.17%
2023/07/24	1	201.56	1.1	201.91	203.50	-0.1	2,952	0.00%
2023/07/21	0.1	210.73	1	213.00	205.00	-0.9	3,004	-0.03%
2023/07/19	1	209.00	3.2	208.55	208.00	-2.2	3,080	-0.07%
2023/07/18	1.8	204.77	0	0.00	202.50	1.8	3,198	0.06%
2023/07/17	6	210.66	5.1	210.38	210.00	1	3,305	0.03%
2023/07/14	0	198.50	4.3	193.09	198.00	-4.3	3,325	-0.13%
2023/07/13	6.5	194.32	4	199.11	192.50	2.5	3,351	0.08%
2023/07/12	3.1	202.51	1	202.00	202.00	2.1	3,306	0.06%
2023/07/11	1	207.01	1	205.50	205.50	0	3,376	0.00%
2023/07/10	0.1	208.81	1	213.00	208.00	-0.9	3,550	-0.03%
2023/07/07	1.3	205.27	0	0.00	205.00	1.3	3,550	0.04%
2023/07/06	4.1	206.52	0	0.00	206.00	4.1	3,553	0.11%
2023/07/05	1	209.52	0.1	213.00	209.00	1	3,565	0.03%
2023/07/04	1.1	210.67	5	211.90	210.00	-3.9	3,591	-0.11%
2023/07/03	4	211.50	1.2	213.25	212.00	2.8	3,680	0.08%
2023/06/30	4.1	219.14	0	0.00	216.00	4.1	3,717	0.11%
2023/06/29	2	220.00	0	0.00	220.00	2	3,780	0.05%
2023/06/28	1	217.99	0	0.00	219.50	1	3,832	0.03%
2023/06/27	2	220.50	4.1	222.47	220.00	-2.1	3,894	-0.05%
2023/06/26	0.1	207.68	1	209.50	209.50	-0.9	3,882	-0.02%
2023/06/21	1.1	210.14	0	0.00	210.00	1.1	3,958	0.03%
2023/06/20	0	215.83	0	0.00	215.50	0	4,064	0.00%
2023/06/19	1	217.46	1	220.00	216.00	0	4,100	0.00%
2023/06/16	0	216.88	6	212.42	216.00	-6	4,113	-0.14%
2023/06/15	4	231.88	2	229.75	230.50	2	4,089	0.05%
2023/06/14	1	241.47	0	0.00	236.50	1	4,092	0.02%
2023/06/13	2	241.01	0	0.00	240.00	2	4,160	0.05%
2023/06/12	3	239.17	0	0.00	241.00	3	4,192	0.07%
2023/06/09	0	0.00	1	239.43	239.00	-1	4,250	-0.02%
2023/06/08	1.1	234.15	0	0.00	233.50	1.1	4,314	0.02%
2023/06/07	0	240.75	2	240.75	240.00	-2	4,362	-0.05%
2023/06/06	0	0.00	0	239.50	239.50	0	4,371	0.00%
2023/06/05	0.1	236.50	0	0.00	236.00	0.1	4,402	0.00%
2023/06/02	0	0.00	2.1	240.05	239.50	-2.1	4,415	-0.05%
2023/06/01	0.1	228.70	0	0.00	228.00	0.1	4,446	0.00%
2023/05/31	0	228.00	0	0.00	230.50	0	4,504	0.00%
2023/05/30	6.1	224.33	0	0.00	223.00	6.1	4,564	0.13%
2023/05/29	2.1	224.38	14	222.93	224.50	-11.9	4,590	-0.26%
2023/05/26	8.1	220.39	7	224.00	220.50	1.1	4,667	0.02%
2023/05/25	2	226.01	0	0.00	225.00	2	4,705	0.04%
2023/05/24	2	228.00	2	228.75	228.50	0	4,820	0.00%
2023/05/23	2	228.26	3	232.00	232.00	-1	4,877	-0.02%
2023/05/22	2	229.50	5.2	227.48	228.50	-3.1	5,161	-0.06%
2023/05/19	9.1	225.53	2	229.00	223.50	7.1	5,168	0.14%
2023/05/18	4.1	228.24	1	227.50	227.00	3.1	5,181	0.06%
2023/05/17	6.1	228.98	7	228.86	229.00	-1	5,214	-0.02%
2023/05/16	2	224.50	0	0.00	226.00	2	5,274	0.04%
2023/05/15	1.4	219.11	10.1	223.23	221.00	-8.7	5,360	-0.16%
2023/05/12	9.3	226.83	6	231.00	224.00	3.3	5,465	0.06%
2023/05/11	6.1	238.49	8	240.50	237.00	-1.9	5,589	-0.03%
2023/05/10	1	239.50	3	241.83	242.50	-2	5,879	-0.03%
2023/05/09	11	240.95	6	241.58	239.50	5	6,013	0.08%
2023/05/08	2.1	241.92	6	244.67	239.50	-3.9	6,142	-0.06%
2023/05/05	7	245.79	2	249.25	245.00	5	6,236	0.08%
2023/05/04	3	247.33	6	246.50	247.00	-3	6,290	-0.05%
2023/05/03	4	246.25	2	248.75	245.50	2	6,438	0.03%
2023/05/02	3	249.00	9	245.67	248.50	-6	6,613	-0.09%
2023/04/28	9.4	243.08	1	242.02	241.00	8.4	6,638	0.13%
2023/04/27	5	238.60	1.1	240.42	238.00	3.9	6,675	0.06%
2023/04/26	1.2	240.10	8	241.44	239.50	-6.9	6,749	-0.10%
2023/04/25	13	242.20	6.1	251.83	242.00	6.9	6,763	0.10%
2023/04/24	8.2	251.46	4	252.63	251.00	4.2	6,839	0.06%
2023/04/21	14.4	257.70	5.4	261.35	253.00	9	6,882	0.13%
2023/04/20	5	273.30	4.2	281.18	270.50	0.8	6,820	0.01%
2023/04/19	8	281.31	3.1	281.35	281.00	5	6,745	0.07%
2023/04/18	4	279.38	5	279.99	278.50	-1	6,702	-0.02%
2023/04/17	0.1	277.13	1	275.50	275.00	-0.9	6,722	-0.01%
2023/04/14	4	274.75	4	278.83	274.50	0	6,774	0.00%
2023/04/13	18	278.56	23	281.74	279.00	-5	6,768	-0.07%
2023/04/12	3	271.50	5	269.50	270.00	-2	6,699	-0.03%
2023/04/11	0.3	267.48	1	268.50	267.00	-0.7	6,935	-0.01%
2023/04/10	6.2	267.55	1	267.50	267.50	5.2	7,068	0.07%
2023/04/07	0.1	272.22	2	271.00	272.50	-1.9	7,142	-0.03%
2023/04/06	2	266.75	9	272.22	271.50	-7	7,293	-0.10%
2023/03/31	3.3	269.21	1.2	273.85	267.00	2.1	7,420	0.03%
2023/03/30	7.5	268.61	1	270.00	270.50	6.5	7,521	0.09%
2023/03/29	2	269.50	7	267.15	270.50	-5	7,523	-0.07%
2023/03/28	4.1	263.83	1	263.00	261.50	3.1	7,530	0.04%
2023/03/27	2	269.50	2	270.00	269.00	0	7,510	0.00%
2023/03/24	0	0.00	10.2	265.23	269.00	-10.2	7,561	-0.13%
2023/03/23	3.1	263.77	1	267.00	261.50	2.1	7,602	0.03%
2023/03/22	5	258.00	1	258.00	260.50	4	7,652	0.05%
2023/03/21	2	253.75	2	256.75	254.50	0	7,735	0.00%
2023/03/20	2	250.75	2	254.25	254.50	0	7,799	0.00%
2023/03/17	1	249.50	1	255.00	254.00	0	7,964	0.00%
2023/03/16	3.2	253.70	2	255.75	250.50	1.2	8,051	0.02%
2023/03/15	1	259.50	4	259.50	260.00	-3	8,245	-0.04%
2023/03/14	3.1	253.57	1	257.50	253.50	2.1	8,611	0.02%
2023/03/13	7.1	250.35	2	254.25	256.50	5.1	8,663	0.06%
2023/03/10	7.3	258.30	13	259.92	258.50	-5.7	8,801	-0.06%
2023/03/09	0	263.00	5	264.30	264.00	-5	8,933	-0.06%
2023/03/08	1	267.97	1	271.00	264.00	0	9,027	0.00%
2023/03/07	4	268.38	0	0.00	267.00	4	9,226	0.04%
2023/03/06	2	267.50	4.1	268.67	269.50	-2.1	9,523	-0.02%
2023/03/03	2.1	268.93	1	269.50	267.00	1.1	9,807	0.01%
2023/03/02	3.2	267.43	1	272.50	270.50	2.2	10,128	0.02%
2023/03/01	0.5	263.83	0	0.00	261.00	0.5	10,406	0.00%
2023/02/24	16.2	263.06	1	262.00	262.00	15.2	10,537	0.14%
2023/02/23	6	266.33	23	265.91	266.50	-17	10,644	-0.16%
2023/02/22	6.1	269.64	1	266.00	266.00	5.1	10,847	0.05%
2023/02/21	1.2	277.00	3	278.50	276.00	-1.9	10,908	-0.02%
2023/02/20	7.3	287.90	4	295.37	280.00	3.3	10,971	0.03%
2023/02/17	3	276.50	2.2	277.55	275.50	0.8	10,752	0.01%
2023/02/16	1	273.00	0.2	275.25	276.00	0.8	10,823	0.01%
2023/02/15	10	271.45	12	270.17	271.50	-2	11,086	-0.02%
2023/02/14	5	274.90	0	0.00	271.00	5	11,150	0.04%
2023/02/13	8.2	284.63	36	282.78	278.00	-27.8	11,115	-0.25%
2023/02/10	3.2	288.15	9.2	285.42	290.00	-6	11,131	-0.05%
2023/02/09	9.1	285.86	10.2	287.50	284.00	-1.1	11,049	-0.01%
2023/02/08	9	283.74	14.3	283.92	288.00	-5.3	10,875	-0.05%
2023/02/07	16.1	270.03	7	271.00	273.00	9.1	10,684	0.09%
2023/02/06	6.1	268.88	6.3	268.57	265.00	-0.2	10,695	0.00%
2023/02/03	12.2	266.44	3	268.33	263.00	9.2	10,683	0.09%
2023/02/02	13.2	265.41	6	265.50	264.50	7.2	10,651	0.07%
2023/02/01	5.2	266.53	7	265.00	260.50	-1.8	10,761	-0.02%
2023/01/31	5.4	262.19	9	264.17	269.00	-3.6	10,777	-0.03%
2023/01/30	3.1	246.37	4	248.88	250.50	-0.9	10,740	-0.01%
2023/01/17	3	243.67	4	243.75	244.50	-1	10,783	-0.01%
2023/01/16	1	237.50	6	240.08	241.00	-5	10,750	-0.05%
2023/01/13	0	228.00	4	228.00	232.00	-4	10,720	-0.04%
2023/01/12	6.1	228.39	1	227.00	226.50	5.1	10,813	0.05%
2023/01/11	4.1	238.61	4	240.25	237.00	0.1	10,723	0.00%
2023/01/10	8.1	239.48	0	0.00	238.00	8.1	10,760	0.08%
2023/01/09	1	245.50	6	244.92	245.00	-5	10,832	-0.05%
2023/01/06	2	239.50	2	242.00	241.50	0	10,935	0.00%
2023/01/05	10	243.15	5	245.30	240.00	5	11,118	0.05%
2023/01/04	4.1	241.16	5	240.50	240.00	-0.9	11,199	-0.01%
2022/12/30	9.2	247.06	10	248.25	245.50	-0.8	11,476	-0.01%
2022/12/29	16.4	246.28	7	246.36	243.00	9.4	11,646	0.08%
2022/12/28	7	262.30	5	261.20	257.00	2	11,562	0.02%
2022/12/27	5	255.00	4	256.25	264.50	1	11,544	0.01%
2022/12/26	3	264.16	2	259.00	258.00	1	11,625	0.01%
2022/12/23	4	259.25	5	259.40	259.50	-1	11,716	-0.01%
2022/12/22	3	251.00	2	257.49	262.50	1	11,692	0.01%
2022/12/20	0	238.01	0	0.00	236.50	0	11,919	0.00%
2022/12/19	2	243.75	6	243.08	241.50	-4	12,043	-0.03%
2022/12/16	11	246.64	3	247.00	243.00	8	12,263	0.07%
2022/12/15	9	249.01	5	247.40	247.00	4	12,360	0.03%
2022/12/14	4	252.63	4.4	249.68	259.00	-0.4	12,351	0.00%
2022/12/13	4	257.88	2	254.75	253.50	2	12,268	0.02%
2022/12/12	6.2	258.23	0	0.00	257.00	6.2	12,371	0.05%
2022/12/09	12	263.00	10	261.95	260.00	2	12,416	0.02%
2022/12/08	5	268.80	6	268.09	267.00	-1	12,636	-0.01%
2022/12/07	12	276.69	16	278.25	275.00	-4	12,518	-0.03%
2022/12/06	17.3	294.24	28	292.50	279.00	-10.8	12,241	-0.09%
2022/12/05	6	296.08	2	296.50	297.00	4	11,852	0.03%
2022/12/02	6	296.42	14	298.00	294.50	-8	11,746	-0.07%
2022/12/01	13	289.19	5	292.50	291.50	8	11,544	0.07%
2022/11/30	13	287.92	2	289.50	286.00	11	11,421	0.10%
2022/11/29	5	287.02	1	287.29	287.00	4	11,327	0.04%
2022/11/28	2	291.50	12.2	288.32	295.00	-10.2	11,112	-0.09%
2022/11/25	4	290.00	7	298.07	281.00	-3	10,804	-0.03%
2022/11/24	12	287.99	12	287.13	290.00	0	10,449	0.00%
2022/11/23	6	281.67	14.2	275.69	289.50	-8.2	10,134	-0.08%
2022/11/22	5	264.90	2	268.00	263.50	3	9,856	0.03%
2022/11/21	1.1	275.32	1.3	277.04	272.00	-0.2	9,850	0.00%
2022/11/18	13.1	270.02	14	271.36	275.00	-0.9	10,149	-0.01%
2022/11/17	4	261.13	6.1	261.30	259.00	-2.1	10,200	-0.02%
2022/11/16	8	253.00	4	254.50	256.50	4	10,018	0.04%
2022/11/15	2	251.25	1	252.50	249.50	1	9,875	0.01%
2022/11/14	2.1	250.89	9	250.56	250.00	-6.9	9,882	-0.07%
2022/11/11	10	251.70	12.3	256.58	252.50	-2.3	9,777	-0.02%
2022/11/10	9	246.83	6	251.00	243.00	3	9,480	0.03%
2022/11/09	1.1	243.05	3	245.00	243.50	-1.9	9,408	-0.02%
2022/11/08	4	243.75	1.1	247.33	243.00	2.9	9,350	0.03%
2022/11/07	4.1	247.41	2	245.50	246.00	2.1	9,252	0.02%
2022/11/04	4	247.00	1	246.50	247.50	3	9,160	0.03%
2022/11/03	6.1	243.31	5	244.80	246.00	1.1	9,077	0.01%
2022/11/02	8	241.50	5	242.40	242.00	3	8,948	0.03%
2022/11/01	3	236.36	7	237.57	239.50	-4	8,813	-0.05%
2022/10/31	5	229.40	4.1	231.97	228.00	0.9	8,684	0.01%
2022/10/28	6.1	225.62	4	228.63	223.50	2.1	8,605	0.02%
2022/10/27	2	219.00	13	226.96	232.00	-11	8,456	-0.13%
2022/10/26	2	205.25	1	212.50	211.00	1	8,310	0.01%
2022/10/25	2	211.01	0	0.00	210.50	2	8,172	0.02%
2022/10/24	3	217.00	8.2	219.51	216.00	-5.2	8,071	-0.06%
2022/10/21	8.1	218.28	4	217.38	215.00	4.1	8,033	0.05%
2022/10/20	9	222.11	6	224.33	227.50	3	7,981	0.04%
2022/10/19	3.1	236.88	3	234.18	231.50	0.1	7,930	0.00%
2022/10/18	9	241.28	7	238.86	235.00	2	8,021	0.02%
2022/10/17	8	232.32	2	237.00	239.00	6	7,948	0.08%
2022/10/14	3	244.00	6	244.83	243.50	-3	7,828	-0.04%
2022/10/13	8.2	244.41	6	240.83	234.50	2.2	7,680	0.03%
2022/10/12	4	249.25	4	251.88	252.00	0	7,490	0.00%
2022/10/11	6.1	249.82	3	249.50	244.50	3.1	7,338	0.04%
2022/10/07	8.3	262.54	9	261.22	257.00	-0.7	7,142	-0.01%
2022/10/06	9.5	259.86	13.3	257.74	259.50	-3.8	6,921	-0.05%
2022/10/05	3.3	240.15	3	243.00	245.50	0.3	6,664	0.00%
2022/10/04	2	241.48	3	238.00	240.00	-1	6,523	-0.02%
2022/10/03	7.2	244.89	5	245.00	233.50	2.2	6,429	0.03%
2022/09/30	4	247.84	2	247.75	252.50	2	6,262	0.03%
2022/09/29	9	242.45	17	242.28	248.50	-8	6,058	-0.13%
2022/09/28	6	231.69	0.2	228.50	226.00	5.8	6,101	0.10%
2022/09/27	7	236.93	13.2	239.25	242.50	-6.1	5,982	-0.10%
2022/09/26	18.3	252.83	10.1	253.40	245.50	8.2	5,789	0.14%
2022/09/23	10.3	262.02	10	265.10	267.00	0.3	5,652	0.00%
2022/09/22	3	261.67	3	257.95	259.50	0	5,536	0.00%
2022/09/21	15	257.07	17.1	254.30	256.00	-2.1	5,413	-0.04%
2022/09/20	12	259.79	12.1	261.25	260.00	-0.1	5,457	0.00%
2022/09/19	7	259.14	13	256.01	260.50	-6	5,550	-0.11%
2022/09/16	0	274.00	0	0.00	271.50	0	5,538	0.00%
2022/09/15	14.1	286.50	5	284.30	272.50	9.1	5,476	0.17%
2022/09/14	0.3	293.00	3	293.83	293.50	-2.7	5,213	-0.05%
2022/09/13	0	285.95	1	288.50	285.00	-1	5,377	-0.02%
2022/09/12	0	286.00	2	284.02	291.50	-2	5,613	-0.04%
2022/09/08	0	280.00	6	282.25	284.50	-6	5,739	-0.10%
2022/09/07	0	0.00	1	272.00	278.00	-1	5,901	-0.02%
2022/09/06	2	270.21	1	268.50	268.50	1	6,023	0.02%
2022/09/05	1	286.93	3	287.00	277.50	-2	5,984	-0.03%
2022/09/02	0	289.50	4	290.50	290.00	-4	6,020	-0.07%
2022/09/01	0	293.50	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	2	295.25	1	300.00	296.00	1	6,113	0.02%
2022/08/30	10	279.37	3	279.67	283.50	7	6,091	0.12%
2022/08/29	2	285.73	9.6	282.41	284.00	-7.6	6,049	-0.13%
2022/08/26	4.1	276.15	16.1	282.06	284.00	-12	6,011	-0.20%
2022/08/25	11.1	251.99	22.3	252.60	260.00	-11.2	5,879	-0.19%
2022/08/24	16	242.31	24.1	240.99	242.50	-8.1	5,411	-0.15%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	0	0.00	3	176.00	182.50	-3	5,540	-0.05%
2022/08/17	4.3	170.73	0	0.00	170.00	4.3	5,480	0.08%
2022/08/16	0	176.44	1	176.00	172.00	-1	5,474	-0.02%
2022/08/15	1	171.50	2	173.00	173.50	-1	5,445	-0.02%
2022/08/12	0	0.00	1	171.50	171.00	-1	5,465	-0.02%
2022/08/11	1	169.50	3	170.17	169.50	-2	5,443	-0.04%
2022/08/10	1	170.50	0	0.00	169.00	1	5,476	0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	0	170.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	0	0.00	0.1	172.50	175.50	-0.1	5,508	0.00%
2022/08/04	1.1	168.74	1.7	168.67	170.50	-0.6	5,515	-0.01%
2022/08/03	0	0.00	0	171.25	171.00	0	5,501	0.00%
2022/08/02	2.1	179.52	3	174.51	174.50	-0.9	5,476	-0.02%
2022/08/01	0	184.20	2	183.50	183.50	-2	5,417	-0.04%
2022/07/29	1.2	188.50	1	188.50	188.50	0.2	5,399	0.00%
2022/07/28	1	191.00	0	0.00	189.00	1	5,378	0.02%
2022/07/26	3	191.65	2.1	186.88	186.00	0.9	5,374	0.02%
2022/07/25	4.1	193.73	3.3	194.90	191.50	0.8	5,264	0.01%
2022/07/22	1	184.00	2.4	186.08	186.00	-1.4	5,086	-0.03%
2022/07/21	0	0.00	2	181.74	183.00	-2	5,044	-0.04%
2022/07/20	0.5	175.96	0	0.00	175.00	0.5	5,017	0.01%
2022/07/19	0	174.00	1	176.00	172.50	-1	5,040	-0.02%
2022/07/18	1	170.51	0	0.00	170.50	1	5,130	0.02%
2022/07/15	1	167.00	1	167.00	167.00	0	5,191	0.00%
2022/07/14	3	167.67	1.5	168.67	169.50	1.5	5,183	0.03%
2022/07/13	0.3	171.48	3	171.50	168.00	-2.7	5,179	-0.05%
2022/07/12	2	167.50	0.3	166.00	165.50	1.8	5,165	0.03%
2022/07/11	0	166.50	1	171.00	170.00	-1	5,144	-0.02%
2022/07/08	0.2	171.45	1	168.50	168.00	-0.8	5,123	-0.02%
2022/07/07	6.1	166.21	5	165.60	168.50	1.1	5,106	0.02%
2022/07/06	16.2	177.15	10	175.95	167.00	6.2	5,043	0.12%
2022/07/05	2	170.00	4	171.88	174.00	-2	4,805	-0.04%
2022/07/04	3.1	159.44	2	159.00	158.50	1.1	4,743	0.02%
2022/07/01	13.1	173.18	10	175.60	169.00	3.1	4,661	0.07%
2022/06/30	16.3	181.38	4	179.13	175.50	12.3	4,584	0.27%
2022/06/29	7	191.28	7	193.43	194.00	0	4,421	0.00%
2022/06/28	3.5	195.64	2	188.00	188.50	1.5	4,393	0.03%
2022/06/27	4	201.38	2	204.25	203.00	2	4,263	0.05%
2022/06/24	3	200.45	2	208.00	210.00	1	4,158	0.03%
2022/06/23	2	199.00	2	201.25	197.00	0	3,977	0.00%
2022/06/22	1	198.98	3	201.15	197.00	-2	3,908	-0.05%
2022/06/21	5.1	197.71	3	199.00	200.00	2.1	3,759	0.06%
2022/06/20	6	196.75	4	198.49	189.50	2	3,582	0.06%
2022/06/17	3	191.17	2	193.00	194.00	1	3,349	0.03%
2022/06/16	3	192.63	6	191.17	192.00	-3	3,257	-0.09%
2022/06/15	1	181.00	5	181.01	180.50	-4	3,170	-0.13%
2022/06/14	3	168.00	0	0.00	172.00	3	3,083	0.10%
2022/06/13	5	173.01	1	173.50	172.00	4	3,072	0.13%
2022/06/10	3	183.65	3	182.17	180.50	0	3,038	0.00%
2022/06/09	3	179.17	7	180.29	181.00	-4	3,000	-0.13%
2022/06/07	2.1	173.26	0	0.00	171.50	2.1	2,923	0.07%
2022/06/06	4	176.25	5.1	179.47	175.00	-1.1	2,920	-0.04%
2022/06/02	6	182.00	2	182.00	181.00	4	2,907	0.14%
2022/06/01	8	186.37	0	0.00	183.50	8	2,916	0.27%
2022/05/31	9	187.06	7	185.71	189.50	2	2,896	0.07%
2022/05/30	5	183.40	1	180.02	184.00	4	2,518	0.16%
2022/05/27	1	181.50	4	182.88	184.00	-3	2,481	-0.12%
2022/05/26	0.3	183.00	13	177.31	181.00	-12.7	2,461	-0.52%
2022/05/20	0	178.00	0	0.00	180.50	0	2,465	0.00%
2022/05/19	3	178.00	0	0.00	177.50	3	2,435	0.12%
2022/05/18	1	178.50	1	182.00	181.50	0	2,433	0.00%
2022/05/17	3	180.35	0	0.00	180.00	3	2,431	0.12%
2022/05/16	1	184.50	1.6	185.00	184.50	-0.6	2,447	-0.02%
2022/05/13	14	187.71	3	187.50	185.00	11	2,439	0.45%
2022/05/12	1	186.50	5	190.10	187.00	-4	2,418	-0.17%
2022/05/11	0	0.00	3	187.00	187.00	-3	2,398	-0.13%
2022/05/10	2	183.26	0	0.00	186.00	2	2,394	0.08%
2022/05/09	3.1	191.50	0	0.00	190.00	3.1	2,385	0.13%
2022/05/05	1	199.04	0	0.00	199.00	1	2,415	0.04%
2022/05/03	7	207.42	7	204.79	200.50	0	2,428	0.00%
2022/04/29	1	198.00	1	196.00	194.50	0	2,379	0.00%
2022/04/28	1	194.50	1	195.00	196.00	0	2,374	0.00%
2022/04/27	1	192.00	0	196.50	196.00	1	2,378	0.04%
2022/04/26	2	196.01	0.1	198.00	196.50	1.9	2,361	0.08%
2022/04/25	0.1	203.58	2	207.50	199.00	-1.9	2,342	-0.08%
2022/04/22	6	210.92	1	207.50	207.50	5	2,314	0.22%
2022/04/21	1	202.50	10	207.66	216.50	-9	2,211	-0.41%
2022/04/20	2	196.51	0	0.00	197.00	2	2,144	0.09%
2022/04/19	1	198.01	0	0.00	197.50	1	2,158	0.05%
2022/04/18	8.1	201.12	2	199.50	198.50	6.1	2,163	0.28%
2022/04/15	1	199.50	1	200.00	198.50	0	2,158	0.00%
2022/04/14	1	201.03	2	204.50	200.50	-1	2,180	-0.05%
2022/04/12	3	201.50	0	203.50	200.50	3	2,175	0.14%
2022/04/11	1.1	201.09	0	0.00	201.00	1.1	2,163	0.05%
2022/04/08	0	208.50	0	0.00	207.00	0	2,173	0.00%
2022/04/07	1.1	205.29	0	0.00	208.50	1.1	2,188	0.05%
2022/04/06	9	206.67	0	0.00	210.00	9	2,174	0.42%
2022/04/01	2.3	212.98	0	0.00	211.00	2.3	2,181	0.11%
2022/03/31	4.1	216.13	1	218.00	214.50	3.1	2,174	0.14%
2022/03/30	0	228.50	0	0.00	228.00	0	2,120	0.00%
2022/03/29	1	239.89	2.1	236.55	233.50	-1.1	2,090	-0.05%
2022/03/25	0	224.50	1	228.00	223.00	-1	2,011	-0.05%
2022/03/24	1	227.50	1	226.00	226.00	0	2,007	0.00%
2022/03/23	1	230.98	0	0.00	227.00	1	2,052	0.05%
2022/03/21	2	228.26	2	231.25	226.50	0	2,063	0.00%
2022/03/18	5	220.90	8	227.00	228.50	-3	2,096	-0.14%
2022/03/17	0	0.00	2	213.29	220.50	-2	2,031	-0.10%
2022/03/16	1	201.91	0	0.00	200.50	1	2,034	0.05%
2022/03/15	2	202.26	0	0.00	200.50	2	2,025	0.10%
2022/03/14	0	210.75	2	209.25	209.50	-2	2,071	-0.09%
2022/03/11	6	210.83	0	0.00	211.00	6	2,078	0.29%
2022/03/09	2	215.24	3	213.00	212.00	-1	2,133	-0.05%
2022/03/08	1.1	216.17	1	214.50	214.50	0.1	2,144	0.00%
2022/03/07	3.1	226.05	2	224.75	224.50	1.1	2,176	0.05%
2022/03/04	0	243.00	0	0.00	241.00	0	2,213	0.00%
2022/03/03	4	251.99	2	246.50	247.00	2	2,353	0.09%
2022/03/02	1	250.50	1	252.50	252.50	0	2,472	0.00%
2022/02/24	0	253.56	0	0.00	241.50	0	2,928	0.00%
2022/02/23	1	252.50	1	259.00	258.00	0	2,994	0.00%
2022/02/22	3	258.83	3	253.33	253.50	0	3,072	0.00%
2022/02/18	1	255.50	1	259.00	259.00	0	3,190	0.00%
2022/02/17	0	255.50	0	0.00	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1	251.50	259.00	-1	3,164	-0.03%
2022/02/15	0	243.00	0.1	248.00	242.50	-0.1	3,162	0.00%
2022/02/14	0	0.00	1	240.50	243.00	-1	3,164	-0.03%
2022/02/11	1	250.85	1	246.00	245.50	0	3,165	0.00%
2022/02/10	1	250.57	0	0.00	251.00	1	3,173	0.03%
2022/02/09	0	257.00	0	0.00	255.00	0	3,201	0.00%
2022/02/08	1	257.50	1	252.50	258.00	0	3,217	0.00%
2022/02/07	2	235.68	2	240.76	246.00	0	3,244	0.00%
2022/01/26	1	229.50	3	236.67	239.00	-2	3,366	-0.06%
2022/01/25	0	231.00	0	0.00	229.50	0	3,372	0.00%
2022/01/24	0	231.00	13	229.50	237.00	-13	3,368	-0.39%
2022/01/21	1	240.50	0	0.00	239.50	1	3,372	0.03%
2022/01/19	0	246.00	0	0.00	246.00	0	3,432	0.00%
2022/01/18	1	248.11	0	0.00	248.00	1	3,445	0.03%
2022/01/17	1	244.00	1	250.00	251.50	0	3,479	0.00%
2022/01/13	1	255.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	2	258.00	2	254.50	253.50	0	3,535	0.00%
2022/01/11	0	259.50	0	0.00	258.50	0	3,684	0.00%
2022/01/07	1	259.50	0	0.00	265.00	1	4,036	0.02%
2022/01/06	2	272.48	2	272.50	267.00	0	4,106	0.00%
2022/01/04	0	278.00	0	0.00	277.00	0	4,171	0.00%
2022/01/03	1	280.50	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0.1	288.00	2	286.75	287.50	-1.9	4,172	-0.05%
2021/12/29	5	290.30	4	288.63	287.00	1	4,166	0.02%
2021/12/28	0	0.00	1	290.50	287.50	-1	4,165	-0.02%
2021/12/27	1	282.50	0	0.00	280.50	1	4,155	0.02%
2021/12/24	1	291.00	0	0.00	287.00	1	4,150	0.02%
2021/12/22	0	287.00	1	285.00	285.00	-1	4,134	-0.02%
2021/12/21	1	279.00	1	288.50	287.00	0	4,126	0.00%
2021/12/20	0	290.75	0	0.00	284.00	0	4,100	0.00%
2021/12/17	3	297.83	5	296.40	291.50	-2	4,099	-0.05%
2021/12/15	0	0.00	2	287.50	288.50	-2	4,132	-0.05%
2021/12/14	3	289.50	1.1	302.14	285.00	1.9	4,111	0.05%
2021/12/13	0.1	302.00	1	304.00	301.50	-0.9	4,023	-0.02%
2021/12/10	0	0.00	0.1	301.00	302.00	-0.1	4,003	0.00%
2021/12/09	1	296.00	2.3	298.10	297.50	-1.3	3,954	-0.03%
2021/12/08	1	302.00	0.2	307.33	300.50	0.9	3,946	0.02%
2021/12/07	0	0.00	0.1	294.50	295.00	-0.1	3,877	0.00%
2021/12/06	4.1	299.09	2	301.50	296.50	2.1	3,858	0.05%
2021/12/03	1.1	289.71	0	0.00	291.00	1.1	3,806	0.03%
2021/12/02	0	0.00	1	292.50	289.50	-1	3,796	-0.03%
2021/12/01	7.2	295.77	5	292.00	289.00	2.2	3,773	0.06%
2021/11/30	7.2	291.23	1.2	291.91	297.50	6.1	3,724	0.16%
2021/11/29	6.3	280.22	8.2	290.81	275.50	-1.9	3,654	-0.05%
2021/11/26	3.2	308.48	0	0.00	306.00	3.2	3,511	0.09%
2021/11/25	12	313.29	14	310.50	298.00	-2	3,390	-0.06%
2021/11/24	6	313.25	6.2	317.66	326.50	-0.2	3,206	-0.01%
2021/11/23	2.2	304.68	2	303.50	297.00	0.2	3,159	0.01%
2021/11/22	0.6	299.50	16	299.00	299.50	-15.4	3,066	-0.50%
2021/11/19	6	281.25	4	281.13	283.00	2	2,965	0.07%
2021/11/18	1	268.00	2	272.00	282.50	-1	2,880	-0.03%
2021/11/17	0	0.00	0	256.00	257.00	0	2,743	0.00%
2021/11/16	0	253.00	0	0.00	252.00	0	2,732	0.00%
2021/11/12	0	0.00	2	255.25	256.50	-2	2,734	-0.07%
2021/11/09	0	0.00	1	249.55	254.00	-1	2,700	-0.04%
2021/11/08	1.1	243.35	0	0.00	244.50	1.1	2,702	0.04%
2021/11/05	0.1	247.04	3	244.17	241.00	-3	2,675	-0.11%
2021/11/04	1.2	241.14	0	0.00	243.00	1.2	2,653	0.05%
2021/11/03	5.4	252.55	0	0.00	250.00	5.4	2,616	0.21%
2021/11/02	0	0.00	3	275.17	277.50	-3	2,491	-0.12%
2021/11/01	2.1	262.03	0	0.00	262.00	2.1	2,498	0.08%
2021/10/29	0.2	261.67	0	0.00	262.00	0.2	2,496	0.01%
2021/10/28	4.1	261.96	3	256.17	269.50	1.1	2,483	0.04%
2021/10/27	0.4	250.00	2.1	253.05	245.00	-1.7	2,437	-0.07%
2021/10/26	3.9	266.03	0	0.00	262.00	3.9	2,422	0.16%
2021/10/25	0.9	262.62	0	0.00	266.00	0.9	2,451	0.03%
2021/10/22	0.4	251.19	0	0.00	254.50	0.4	2,448	0.01%
2021/10/21	1	259.26	1	256.00	255.00	0	2,459	0.00%
2021/10/20	4	250.48	1.1	245.73	255.00	2.9	2,418	0.12%
2021/10/19	1.3	228.97	0	0.00	239.00	1.3	2,374	0.06%
2021/10/18	4.6	221.03	6	228.24	233.00	-1.4	2,220	-0.06%
2021/10/15	1.2	208.55	3	212.33	214.50	-1.8	2,027	-0.09%
2021/10/14	4	186.50	8	191.50	197.00	-4	1,915	-0.21%
2021/10/13	0.1	179.19	0	0.00	179.50	0.1	1,813	0.01%
2021/10/12	0.1	175.50	0	0.00	180.50	0.1	1,802	0.01%
2021/10/07	0	167.50	0	0.00	167.50	0	1,747	0.00%
2021/10/06	2	168.50	0	0.00	166.00	2	1,734	0.12%
2021/10/05	1.4	170.93	0	0.00	172.00	1.4	1,741	0.08%
2021/10/04	1.7	178.85	0	0.00	177.00	1.7	1,739	0.10%
2021/09/29	3	186.33	1	185.50	185.00	2	1,788	0.11%
2021/09/28	10	190.00	0	0.00	189.50	10	1,813	0.55%
2021/09/24	0	193.00	0	0.00	191.00	0	1,904	0.00%
2021/09/23	4	189.00	3	191.67	192.50	1	1,957	0.05%
2021/09/15	1	185.50	1	185.50	185.00	0	1,981	0.00%
2021/09/14	0	189.00	0	0.00	186.00	0	1,994	0.00%
2021/09/13	1	189.50	0	0.00	189.50	1	2,017	0.05%
2021/09/09	0	190.50	1	190.50	191.00	-1	2,061	-0.05%
2021/09/08	1	193.50	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	195.01	1	196.50	195.00	0	2,076	0.00%
2021/09/03	1.1	191.53	1	195.00	191.50	0.1	2,220	0.00%
2021/09/02	1	192.49	1	191.00	191.00	0	2,325	0.00%
2021/08/31	1	192.00	0	0.00	193.00	1	2,441	0.04%
2021/08/30	1	195.95	9	191.39	191.00	-8	2,448	-0.33%
2021/08/27	4	197.38	4	199.63	195.50	0	2,478	0.00%
2021/08/26	0	0.00	1	194.50	198.50	-1	2,377	-0.04%
2021/08/25	0	182.50	0	0.00	180.50	0	2,363	0.00%
2021/08/23	1	184.00	3	182.83	183.00	-2	2,384	-0.08%
2021/08/19	4	183.88	0	0.00	185.00	4	2,507	0.16%
2021/08/18	0	0.00	5	189.20	189.00	-5	2,548	-0.20%
2021/08/17	1	191.50	0	0.00	190.00	1	2,560	0.04%
2021/08/16	4	191.13	0.5	191.00	190.00	3.5	2,568	0.13%
2021/08/13	2	192.25	4	192.00	195.00	-2	2,607	-0.08%
2021/08/12	3	188.83	0	0.00	193.00	3	2,629	0.11%
2021/08/11	5.5	186.17	2	187.50	186.00	3.5	2,648	0.13%
2021/08/10	0	0.00	1	191.00	188.00	-1	2,732	-0.04%
2021/08/09	1	193.54	1	195.00	191.00	0	2,839	0.00%
2021/08/05	1	200.50	0	0.00	200.00	1	2,990	0.03%
2021/08/02	0	197.50	0	0.00	195.00	0	3,261	0.00%
2021/07/30	0	0.00	1	195.50	193.00	-1	3,320	-0.03%
2021/07/29	0	0.00	1	192.50	193.00	-1	3,319	-0.03%
2021/07/28	0	186.00	1.2	181.00	179.50	-1.2	3,294	-0.04%
2021/07/27	0	0.00	0.4	188.00	185.00	-0.4	3,317	-0.01%
2021/07/26	0.1	195.50	0	0.00	192.50	0.1	3,381	0.00%
2021/07/23	0.1	195.86	0	0.00	196.00	0.1	3,441	0.00%
2021/07/22	1.1	194.59	3	195.33	195.50	-2	3,532	-0.06%
2021/07/21	0.1	198.78	1	198.00	197.00	-0.9	3,559	-0.03%
2021/07/19	0	203.50	0.1	203.50	203.00	-0.1	3,582	0.00%
2021/07/16	0.1	204.90	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	0.1	206.90	0	0.00	206.50	0.1	3,641	0.00%
2021/07/14	2.5	201.44	0	0.00	203.50	2.5	3,670	0.07%
2021/07/13	0.2	207.00	4.1	207.27	203.50	-3.9	3,681	-0.11%
2021/07/12	0.4	207.56	0.1	208.50	209.00	0.3	3,690	0.01%
2021/07/09	0	209.00	0	0.00	207.50	0	3,683	0.00%
2021/07/08	0.1	211.58	0	0.00	209.00	0.1	3,712	0.00%
2021/07/07	3.2	208.22	0	0.00	209.50	3.2	3,724	0.08%
2021/07/06	6.9	212.39	1	214.00	211.00	5.9	3,739	0.16%
2021/07/05	1.1	223.75	0	0.00	219.00	1.1	3,756	0.03%
2021/07/02	0.1	225.36	0	0.00	225.00	0.1	3,753	0.00%
2021/07/01	1.1	232.71	0	229.00	227.50	1	3,753	0.03%
2021/06/30	2	229.25	0	0.00	232.00	2	3,737	0.05%
2021/06/29	0	0.00	1	221.00	219.00	-1	3,729	-0.03%
2021/06/28	0.1	217.50	2	219.00	221.00	-1.9	3,759	-0.05%
2021/06/25	0	0.00	1	211.00	211.00	-1	3,815	-0.03%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	0	208.50	0	213.50	207.00	0	4,001	0.00%
2021/06/21	1	216.96	0	0.00	212.00	1	4,031	0.03%
2021/06/18	1	222.00	0	0.00	221.00	1	4,037	0.02%
2021/06/17	2	218.50	1	218.00	218.00	1	4,021	0.02%
2021/06/16	1	222.00	1	219.00	219.50	0	4,050	0.00%
2021/06/15	2	220.25	2	218.75	221.50	0	4,063	0.00%
2021/06/11	9	228.39	8.7	227.68	222.50	0.3	4,046	0.01%
2021/06/10	0	0.00	4	230.63	232.50	-4	3,944	-0.10%
2021/06/09	0	218.00	1	219.50	211.50	-1	3,939	-0.03%
2021/06/07	1	204.00	0	207.00	203.00	1	3,828	0.03%
2021/06/04	1	204.00	1	210.00	206.00	0	3,813	0.00%
2021/06/02	1	205.00	0	207.50	205.00	1	3,770	0.03%
2021/06/01	1	206.50	0	0.00	206.50	1	3,770	0.03%
2021/05/31	0	206.00	1.4	203.36	204.50	-1.4	3,762	-0.04%
2021/05/27	2	213.00	3	213.33	207.00	-1	3,787	-0.03%
2021/05/26	2	209.00	1	210.00	213.00	1	3,736	0.03%
2021/05/25	1	201.51	1	202.00	202.50	0	4,135	0.00%
2021/05/24	2	207.73	1	205.00	204.00	1	4,305	0.02%
2021/05/21	0	202.50	6	203.67	205.50	-6	4,611	-0.13%
2021/05/20	1	204.50	1	205.00	199.00	0	4,576	0.00%
2021/05/19	0	0.00	1	201.00	201.50	-1	4,638	-0.02%
2021/05/18	3	201.64	4	199.92	208.00	-1	4,650	-0.02%
2021/05/17	3	197.69	1	211.50	196.00	2	4,676	0.04%
2021/05/14	1	220.37	3	219.16	216.50	-2	4,659	-0.04%
2021/05/13	4	224.75	1	231.00	218.00	3	4,622	0.06%
2021/05/12	6.2	231.73	6.1	233.47	221.50	0.1	4,591	0.00%
2021/05/11	1.1	238.00	1	236.00	225.50	0.1	4,442	0.00%
2021/05/10	1	242.50	0	0.00	229.50	1	4,431	0.02%
2021/05/07	6	234.13	0	0.00	235.00	6	4,396	0.14%
2021/05/06	1	217.00	0	0.00	214.00	1	4,359	0.02%
2021/05/05	0	220.00	0	0.00	219.00	0	4,368	0.00%
2021/05/04	3	219.50	2	226.00	220.00	1	4,385	0.02%
2021/05/03	6	237.92	13	241.50	232.50	-7	4,357	-0.16%
2021/04/29	10	234.50	0	0.00	236.00	10	4,298	0.23%
2021/04/28	4	234.75	2	237.00	225.50	2	4,273	0.05%
2021/04/27	1	228.62	6	226.42	235.00	-5	4,205	-0.12%
2021/04/26	1	211.00	6	214.50	214.00	-5	4,207	-0.12%
2021/04/23	1.5	221.70	0.1	222.50	218.50	1.4	4,268	0.03%
2021/04/22	1	235.50	0	0.00	227.00	1	4,327	0.02%
2021/04/21	1	235.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	0	0.00	0.1	236.50	234.50	-0.1	4,460	0.00%
2021/04/19	2	235.50	2	237.50	234.50	0	4,516	0.00%
2021/04/16	0	241.50	0	0.00	241.50	0	4,537	0.00%
2021/04/15	0.1	244.00	0	0.00	241.00	0.1	4,547	0.00%
2021/04/14	4	242.93	0	0.00	242.00	4	4,573	0.09%
2021/04/13	0	255.50	0	0.00	250.00	0	4,562	0.00%
2021/04/12	0	0.00	1	254.50	254.00	-1	4,570	-0.02%
2021/04/09	1	255.00	2	252.01	253.00	-1	4,603	-0.02%
2021/04/08	0	0.00	20	252.95	252.00	-20	4,658	-0.43%
2021/04/07	1	261.94	1	257.00	258.00	0	4,685	0.00%
2021/04/06	1	266.00	21	258.74	259.00	-20	4,743	-0.42%
2021/04/01	1	270.00	0	0.00	267.00	1	4,772	0.02%
2021/03/31	1	266.50	1	275.00	264.50	0	4,761	0.00%
2021/03/30	18.1	276.47	1	275.00	273.00	17.1	4,714	0.36%
2021/03/29	6	275.59	1	274.85	277.00	5	4,642	0.11%
2021/03/26	0.2	253.00	0	0.00	252.50	0.2	4,518	0.00%
2021/03/25	0	0.00	1	252.50	250.00	-1	4,553	-0.02%
2021/03/24	15	258.50	1	258.50	253.50	14	4,589	0.31%
2021/03/22	1.1	246.64	1.1	247.05	246.50	0.1	4,817	0.00%
2021/03/19	1	260.00	1	250.00	251.50	0	4,854	0.00%
2021/03/18	1	259.00	0.2	259.50	258.00	0.9	4,961	0.02%
2021/03/17	1	261.50	0	0.00	258.00	1	5,052	0.02%
2021/03/16	0	0.00	2	264.50	261.50	-2	5,156	-0.04%
2021/03/15	5.1	268.12	19	267.58	262.00	-14	5,168	-0.27%
2021/03/10	0	0.00	1	254.00	252.00	-1	5,273	-0.02%
2021/03/08	0	0.00	0.1	261.50	250.00	-0.1	5,368	0.00%
2021/03/05	14	260.00	0	0.00	265.00	14	5,415	0.26%
2021/03/03	0.1	256.10	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	1	247.00	35.1	250.56	245.00	-34.1	5,826	-0.58%
2021/02/26	4	267.00	0	0.00	260.50	4	5,814	0.07%
2021/02/25	19.3	298.89	15	303.10	270.00	4.3	5,776	0.07%
2021/02/24	13	270.35	17	265.65	288.00	-4	5,346	-0.07%
2021/02/23	13.3	267.35	20	269.35	262.00	-6.7	5,197	-0.13%
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	4	222.38	3	226.50	231.00	1	5,022	0.02%
2021/02/17	6.3	217.06	1	223.00	208.00	5.3	5,015	0.11%
2021/02/05	36	204.58	2	220.00	220.00	34	4,968	0.68%
2021/02/04	3	200.00	0	0.00	200.00	3	4,978	0.06%
2021/02/03	4	203.75	40	195.54	198.50	-36	5,008	-0.72%
2021/02/02	37	189.27	3	190.17	198.00	34	5,037	0.67%
2021/02/01	3	186.67	7	183.29	184.50	-4	5,057	-0.08%
2021/01/29	3	187.17	1	189.50	184.50	2	5,043	0.04%
2021/01/28	3	191.50	4	191.25	192.50	-1	5,091	-0.02%
2021/01/27	3	195.17	2	196.50	195.00	1	5,163	0.02%
2021/01/26	2	196.50	0	0.00	195.00	2	5,186	0.04%
2021/01/25	6	205.42	3	209.50	203.00	3	5,185	0.06%
2021/01/22	5	212.90	0	0.00	207.00	5	5,215	0.10%
2021/01/21	2	210.50	4	210.38	213.50	-2	5,289	-0.04%
2021/01/20	2	204.75	2	208.50	207.00	0	5,496	0.00%
2021/01/19	1	205.50	0	0.00	206.00	1	5,514	0.02%
2021/01/18	3	207.83	1	210.50	210.00	2	5,560	0.04%
2021/01/15	2	196.50	3	199.17	199.00	-1	5,503	-0.02%
2021/01/14	4	193.88	13	196.58	189.00	-9	5,417	-0.17%
2021/01/13	1	210.00	2	206.50	202.00	-1	5,323	-0.02%
2021/01/12	3	213.33	3	213.17	213.50	0	5,269	0.00%
2021/01/11	3	215.17	0	0.00	212.50	3	5,204	0.06%
2021/01/08	1	223.00	2	224.25	222.50	-1	5,218	-0.02%
2021/01/07	4	227.63	2	228.75	225.00	2	5,228	0.04%
2021/01/06	0	0.00	2	225.25	225.50	-2	5,209	-0.04%
2021/01/05	3	230.17	3	231.00	230.50	0	5,220	0.00%
2021/01/04	6	231.58	2.2	231.41	229.00	3.8	5,227	0.07%
2020/12/31	1	249.00	0	0.00	241.00	1	5,212	0.02%
2020/12/30	0	0.00	1	244.50	246.50	-1	5,118	-0.02%
2020/12/29	4	249.75	7	251.43	242.00	-3	5,073	-0.06%
2020/12/28	4	240.88	4	241.25	244.50	0	5,001	0.00%
2020/12/25	1	231.00	5	232.00	231.00	-4	4,950	-0.08%
2020/12/24	5	230.40	7	228.14	226.00	-2	4,948	-0.04%
2020/12/22	2	236.50	1	243.50	237.00	1	4,986	0.02%
2020/12/21	2	231.75	0	0.00	233.50	2	4,990	0.04%
2020/12/18	2.1	241.43	0	0.00	238.50	2.1	4,982	0.04%
2020/12/17	8	251.44	3	258.33	240.50	5	5,021	0.10%
2020/12/16	0	0.00	4.8	240.72	248.50	-4.8	4,909	-0.10%
2020/12/15	2	229.00	1	235.00	226.00	1	5,047	0.02%
2020/12/14	5	247.60	21.2	242.37	238.50	-16.2	5,032	-0.32%
2020/12/11	20	228.88	3	225.83	237.50	17	4,937	0.34%
2020/12/10	1.5	218.46	5	221.30	216.00	-3.5	4,882	-0.07%
2020/12/09	2	236.00	1.2	234.72	234.50	0.8	4,796	0.02%
2020/12/08	3.1	242.61	5.1	241.21	236.00	-2	4,776	-0.04%
2020/12/07	1	264.00	2.1	254.36	255.50	-1.1	4,665	-0.02%
2020/12/04	1	261.50	11	262.05	266.00	-10	4,665	-0.21%
2020/12/03	2	263.00	3	266.33	260.00	-1	4,726	-0.02%
2020/12/02	1	268.00	1.1	267.59	267.50	-0.1	4,730	0.00%
2020/12/01	3.2	276.42	1	280.00	274.00	2.2	4,747	0.05%
2020/11/30	1	295.00	1.1	295.90	286.00	-0.1	4,774	0.00%
2020/11/27	1	290.00	2	290.50	292.00	-1	4,452	-0.02%
2020/11/26	0.1	280.50	0	0.00	282.00	0.1	4,425	0.00%
2020/11/25	1	278.50	0	282.00	276.00	1	4,446	0.02%
2020/11/24	1	276.50	0	0.00	274.50	1	4,451	0.02%
2020/11/23	1.1	277.91	1.1	277.50	277.50	0	4,506	0.00%
2020/11/20	1	275.00	1	282.00	274.00	0	4,575	0.00%
2020/11/19	0.2	283.17	1	281.50	280.50	-0.8	4,582	-0.02%
2020/11/18	3	282.00	2.1	285.06	287.00	0.9	4,550	0.02%
2020/11/17	1	277.50	2.1	274.57	277.00	-1.1	4,617	-0.02%
2020/11/16	1.1	262.55	0	0.00	265.00	1.1	4,598	0.02%
2020/11/13	2	264.75	2	268.75	268.50	0	4,623	0.00%
2020/11/12	5.1	264.35	2	267.50	264.50	3.1	4,625	0.07%
2020/11/11	1	278.00	1	280.00	279.00	0	4,559	0.00%
2020/11/10	4.1	272.76	5	285.80	272.00	-0.9	4,573	-0.02%
2020/11/09	2	287.25	5	294.90	285.00	-3	4,571	-0.07%
2020/11/06	2	295.25	2	296.75	296.00	0	4,622	0.00%
2020/11/05	3	291.00	0	297.50	292.00	3	4,673	0.06%
2020/11/04	4.1	287.73	0	0.00	290.00	4.1	4,689	0.09%
2020/11/03	0.2	287.97	1	285.00	280.50	-0.8	4,660	-0.02%
2020/10/30	1.1	297.55	0.2	295.00	293.00	0.9	4,734	0.02%
2020/10/29	5.3	293.57	6	294.58	298.00	-0.7	4,709	-0.02%
2020/10/28	9.2	314.26	6.1	324.35	297.00	3.1	4,687	0.07%
2020/10/27	4.1	318.54	3	317.33	324.50	1.1	4,428	0.02%
2020/10/26	2.2	332.31	7.3	334.24	320.00	-5.1	4,371	-0.12%
2020/10/23	1	345.00	2.4	349.79	343.00	-1.4	4,393	-0.03%
2020/10/22	0	0.00	0.4	344.50	343.00	-0.4	4,372	-0.01%
2020/10/21	0.1	348.00	1	351.00	347.50	-0.9	4,380	-0.02%
2020/10/20	1.5	351.16	0	0.00	351.00	1.5	4,380	0.03%
2020/10/19	0.1	345.50	1.4	345.50	345.00	-1.3	4,444	-0.03%
2020/10/16	0.1	344.00	1	349.00	344.00	-0.9	4,431	-0.02%
2020/10/15	1.1	344.34	1	343.00	338.00	0.1	4,524	0.00%
2020/10/14	4.1	350.29	2	349.75	345.50	2.1	4,524	0.05%
2020/10/13	2.1	349.05	4	349.25	350.50	-2	4,548	-0.04%
2020/10/12	4.1	351.66	3	350.83	349.00	1.1	4,651	0.02%
2020/10/08	3	346.33	3.1	350.49	349.50	-0.1	4,628	0.00%
2020/10/07	2.1	341.62	0.6	339.00	338.50	1.5	4,573	0.03%
2020/10/06	0.2	342.50	1	343.00	342.00	-0.8	4,568	-0.02%
2020/10/05	1	343.50	0	0.00	344.00	1	4,614	0.02%
2020/09/30	0.1	342.00	3	339.33	342.00	-2.9	4,623	-0.06%
2020/09/29	3.1	331.66	4	336.75	331.00	-0.9	4,614	-0.02%
2020/09/28	1.1	352.93	1	356.50	343.50	0.1	4,689	0.00%
2020/09/25	4	350.13	5	352.40	357.00	-1	4,718	-0.02%
2020/09/24	4	343.00	2	328.75	345.50	2	4,785	0.04%
2020/09/23	2	339.50	2	344.50	336.00	0	4,796	0.00%
2020/09/22	7.1	338.66	16	338.03	333.00	-8.9	4,843	-0.18%
2020/09/21	11.1	368.28	1.5	362.49	359.50	9.5	4,758	0.20%
2020/09/18	2	343.75	13.3	351.45	367.00	-11.3	4,698	-0.24%
2020/09/17	14	328.18	2.1	327.86	334.50	11.9	4,477	0.27%
2020/09/16	5.5	329.16	0	0.00	324.50	5.5	4,464	0.12%
2020/09/15	5	330.20	20.2	323.66	328.50	-15.2	4,437	-0.34%
2020/09/14	1	312.50	10.3	302.11	312.50	-9.3	4,488	-0.21%
2020/09/11	21	308.60	10	302.00	306.00	11	4,440	0.25%
2020/09/10	4.1	304.34	11	304.36	301.50	-7	4,397	-0.16%
2020/09/09	20.1	305.48	5	310.10	302.00	15.1	4,361	0.35%
2020/09/08	5	271.20	14	269.14	309.50	-9	4,352	-0.21%
2020/09/07	1.5	289.70	2	298.00	283.50	-0.5	4,376	-0.01%
2020/09/04	5.1	297.61	2	306.50	300.00	3.1	4,377	0.07%
2020/09/03	5	313.70	21	309.02	306.00	-16	4,422	-0.36%
2020/09/02	3.1	331.64	3	333.50	329.50	0.1	4,374	0.00%
2020/09/01	9.5	332.55	0	0.00	330.00	9.5	4,360	0.22%
2020/08/31	3	330.67	3	328.83	339.50	0	4,326	0.00%
2020/08/28	0	0.00	22	324.48	322.00	-22	4,298	-0.51%
2020/08/27	7.1	325.18	6	329.08	320.50	1.1	4,276	0.02%
2020/08/26	3.1	305.57	2	330.00	330.00	1.1	4,227	0.02%
2020/08/25	6.1	297.26	3.4	298.82	303.00	2.8	4,205	0.07%
2020/08/24	23	298.85	3	294.17	299.00	20	4,188	0.48%
2020/08/21	9.1	292.48	46	278.70	293.50	-36.9	4,166	-0.89%
2020/08/20	11.1	327.03	0	0.00	303.00	11.1	4,068	0.27%
2020/08/19	6	322.08	7	326.79	336.50	-1	4,045	-0.02%
2020/08/18	4.1	292.45	3	295.17	306.50	1.1	4,028	0.03%
2020/08/17	10	278.10	0	0.00	280.00	10	3,992	0.25%
2020/08/14	2	275.07	3	278.67	275.00	-1	4,238	-0.02%
2020/08/13	10.4	269.61	12.3	269.80	269.50	-1.9	4,159	-0.05%
2020/08/12	15.1	273.20	5	271.80	278.50	10.1	4,053	0.25%
2020/08/11	6	250.67	5	247.70	253.50	1	3,946	0.03%
2020/08/10	4	237.75	1	233.00	246.50	3	3,898	0.08%
2020/08/07	5.1	223.36	1	224.50	224.50	4.1	3,870	0.11%
2020/08/06	35.2	237.67	0	0.00	221.00	35.2	3,827	0.92%
2020/08/05	2	228.25	1	234.00	226.50	1	3,743	0.03%
2020/08/04	0.2	218.00	32	205.06	213.50	-31.8	3,744	-0.85%
2020/08/03	3	185.00	3	191.17	203.50	0	3,756	0.00%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	59	154.61	1	153.50	153.50	58	3,833	1.51%
2020/07/28	0.3	170.50	0	0.00	170.50	0.3	3,750	0.01%
2020/07/27	1.3	189.00	0	0.00	189.00	1.3	3,731	0.04%
2020/07/24	0.2	210.00	40	215.00	210.00	-39.8	3,743	-1.06%
2020/07/23	40.1	222.26	14	200.82	224.50	26.1	3,790	0.69%
2020/07/21	18	197.31	29	195.72	194.50	-11	3,912	-0.28%
2020/07/20	0.1	216.00	12	216.00	216.00	-11.9	3,895	-0.31%
2020/07/17	0	0.00	4	244.13	240.00	-4	4,122	-0.10%
2020/07/16	6	273.58	18	276.00	266.50	-12	4,085	-0.29%
2020/07/15	1	296.00	7	296.00	296.00	-6	3,937	-0.15%
2020/07/14	0	0.00	13	328.50	328.50	-13	3,918	-0.33%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	2	417.00	18	409.83	405.00	-16	3,946	-0.41%
2020/07/09	3	450.03	3	476.50	450.00	0	3,890	0.00%
2020/07/08	1	433.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	5	384.46	4	387.00	394.50	1	3,871	0.03%
2020/07/06	9	344.39	2	348.75	359.00	7	3,749	0.19%
2020/07/03	6	319.75	5	314.30	326.50	1	3,679	0.03%
2020/07/02	6.2	290.27	2	291.00	297.00	4.2	3,538	0.12%
2020/07/01	3	264.17	2	262.25	270.00	1	3,447	0.03%
2020/06/30	3	245.83	0.2	250.00	249.00	2.8	3,353	0.08%
2020/06/29	1	235.00	50	228.60	241.50	-49	3,333	-1.47%
2020/06/24	1	235.00	9.7	225.53	228.00	-8.7	3,300	-0.26%
2020/06/23	3.1	238.04	0	0.00	240.00	3.1	3,276	0.09%
2020/06/22	3	265.83	2	261.00	260.00	1	3,249	0.03%
2020/06/19	7	247.00	7	228.00	251.00	0	3,215	0.00%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	23.2	191.50	5	220.00	191.50	18.2	3,080	0.59%
2020/06/10	4	202.38	37.5	212.35	212.50	-33.5	2,963	-1.13%
2020/06/09	12	184.58	10	184.15	193.50	2	2,913	0.07%
2020/06/08	1	173.00	0	0.00	176.00	1	2,801	0.04%
2020/06/04	4	152.75	0	0.00	150.50	4	2,754	0.15%
2020/06/03	1	153.00	0	0.00	152.50	1	2,737	0.04%
2020/05/29	3	144.67	0	0.00	139.50	3	2,654	0.11%
2020/05/28	0	0.00	2	130.00	134.00	-2	2,596	-0.08%
2020/05/27	2	123.75	9	119.50	126.00	-7	2,615	-0.27%
2020/05/26	2	125.50	0.2	123.00	123.50	1.8	2,638	0.07%
2020/05/25	2	130.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	2	117.00	1	121.00	125.00	1	2,545	0.04%
2020/05/21	3	114.50	2	114.50	114.50	1	2,478	0.04%
2020/05/20	69	124.99	35.6	123.10	127.00	33.4	2,458	1.36%
2020/05/19	1	115.50	0	0.00	115.50	1	2,164	0.05%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/14	4	87.10	4.1	87.10	87.10	-0.1	2,131	0.00%
2020/05/13	0	0.00	34	77.56	79.20	-34	2,079	-1.63%
2020/05/12	9	73.89	0.2	71.80	72.00	8.8	2,016	0.44%
2020/05/11	26	73.00	1	71.00	73.00	25	1,979	1.26%
2020/05/08	2	74.75	30	75.10	75.20	-28	1,939	-1.44%
2020/05/07	1	72.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	4	72.73	0	0.00	68.00	4	1,838	0.22%
2020/05/05	6	67.70	1	66.00	67.70	5	1,795	0.28%
2020/05/04	58	55.90	3	55.90	61.60	55	1,715	3.21%
2020/04/30	13	55.50	0	0.00	56.00	13	1,682	0.77%
2020/04/29	0	0.00	1	52.10	52.80	-1	1,644	-0.06%
2020/04/28	2	51.15	1	50.50	51.60	1	1,625	0.06%
2020/04/27	23	56.39	0	0.00	55.80	23	1,583	1.45%
2020/04/24	3	55.17	24	52.05	55.10	-21	1,505	-1.39%
2020/04/23	21	48.18	5	51.46	51.70	16	1,350	1.18%
2020/04/22	3	47.23	1	44.45	47.00	2	1,252	0.16%
2020/04/21	33	46.10	4	46.10	46.10	29	1,106	2.62%
2020/04/13	1	31.50	1	31.70	31.30	0	778	0.00%
2020/04/10	1	30.00	0	0.00	29.95	1	758	0.13%
2020/04/08	1	29.90	0	0.00	29.85	1	758	0.13%
2020/04/01	1	24.95	0	0.00	24.90	1	770	0.13%
2020/03/27	0	0.00	1	25.50	24.90	-1	791	-0.13%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/02/27	0	0.00	1	31.30	31.30	-1	662	-0.15%
2020/02/26	0	0.00	3.2	33.10	33.10	-3.2	607	-0.53%
2020/02/24	0.2	29.85	0	0.00	30.05	0.2	577	0.03%
2020/02/11	0	0.00	3	28.55	28.55	-3	553	-0.54%
2020/01/08	1	29.40	0	0.00	29.40	1	520	0.19%
2020/01/03	0	0.00	1	30.50	30.50	-1	500	-0.20%
2020/01/02	1	29.75	0	0.00	29.75	1	482	0.21%
2019/12/30	0	0.00	2	29.80	29.80	-2	481	-0.42%
2019/12/27	2	31.40	0	0.00	31.70	2	453	0.44%
2019/12/26	0	0.00	1	30.85	31.00	-1	426	-0.23%
2019/12/25	0	0.00	2	29.70	30.00	-2	406	-0.49%
2019/12/23	0	0.00	1	29.80	29.40	-1	402	-0.25%
2019/12/05	0	0.00	1	30.90	30.80	-1	375	-0.27%
2019/12/04	0	0.00	2	29.10	29.50	-2	350	-0.57%
2019/11/27	0	0.00	1	28.85	28.65	-1	363	-0.27%
2019/11/25	0	29.05	0	0.00	29.45	0	358	0.00%
2019/11/21	5	29.41	0	0.00	29.50	5	345	1.45%
2019/11/18	1	28.00	0	0.00	27.15	1	305	0.33%
2019/10/28	1	26.80	0	0.00	26.70	1	341	0.29%
2019/10/21	0	0.00	1	28.00	27.90	-1	335	-0.30%
2019/09/04	0	0.00	1	30.10	30.15	-1	325	-0.31%
2019/08/26	2	29.50	0	0.00	29.65	2	294	0.68%
2019/08/23	0	0.00	2	29.70	29.80	-2	292	-0.68%
2019/08/20	0	0.00	1	30.85	30.90	-1	271	-0.37%
2019/08/13	0.1	29.00	0	0.00	29.15	0.1	226	0.05%
2019/08/07	2	28.95	0	0.00	28.75	2	226	0.88%
2019/08/05	1	29.50	0	0.00	28.90	1	226	0.44%
2019/07/24	0.1	29.05	0	0.00	29.25	0.1	210	0.05%
2019/03/27	0	0.00	2	29.80	29.75	-2	558	-0.36%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/11	1	31.80	2	32.50	32.00	-1	507	-0.20%
2019/03/08	2	33.80	2	33.85	33.10	0	504	0.00%
2019/02/25	0	0.00	1	30.85	30.95	-1	461	-0.22%
2019/02/22	0	0.00	1	31.80	31.50	-1	454	-0.22%
2019/02/19	0	0.00	1	31.80	31.60	-1	421	-0.24%
2019/02/18	2	31.70	4	31.15	32.70	-2	387	-0.52%
2019/02/13	0	0.00	2	28.50	28.50	-2	290	-0.69%
2019/01/10	0	0.00	10	27.85	27.60	-10	388	-2.57%
2019/01/09	2	28.18	0	0.00	27.80	2	401	0.50%
2019/01/08	10	28.80	0	0.00	28.40	10	402	2.49%
2018/11/23	0	0.00	1	27.70	27.70	-1	756	-0.13%
2018/11/20	1	26.85	0	0.00	26.95	1	744	0.13%
2018/11/09	0	0.00	5	27.60	27.65	-5	747	-0.67%
2018/11/08	5	28.78	0	0.00	28.35	5	747	0.67%
2018/11/06	0	0.00	1	29.05	28.60	-1	749	-0.13%
2018/11/05	1	26.75	0	0.00	26.95	1	734	0.14%
2018/10/31	1	26.90	0	0.00	26.60	1	736	0.14%
2018/10/29	3	27.60	0	0.00	26.90	3	740	0.41%
2018/10/24	0	0.00	1	29.00	28.70	-1	726	-0.14%
2018/10/22	0	0.00	3	30.07	29.35	-3	708	-0.42%
2018/10/19	0	0.00	4	28.54	29.15	-4	694	-0.58%
2018/10/18	0	0.00	2	28.85	28.70	-2	687	-0.29%
2018/10/17	0	0.00	1	27.60	28.25	-1	671	-0.15%
2018/10/15	0	0.00	2	26.50	26.55	-2	658	-0.30%
2018/10/11	8	26.21	0	0.00	26.20	8	652	1.23%
2018/10/09	6	30.68	0	0.00	29.10	6	630	0.95%
2018/10/08	0	0.00	6	31.90	31.90	-6	578	-1.04%
2018/10/05	2	28.95	0	0.00	29.00	2	511	0.39%
2018/10/04	2	28.40	0	0.00	29.40	2	502	0.40%
2018/10/03	1	28.00	0	0.00	27.75	1	511	0.20%
2018/10/02	0	0.00	1	28.70	28.45	-1	513	-0.19%
2018/09/13	1	31.20	1	29.85	29.20	0	531	0.00%
2018/09/12	1	28.15	1	29.20	29.20	0	495	0.00%
2018/09/11	1	27.10	0	0.00	26.55	1	472	0.21%
2018/09/10	0	0.00	2	28.00	27.05	-2	469	-0.43%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/08/30	0	0.00	1	26.00	25.90	-1	487	-0.21%
2018/08/15	3	26.40	0	0.00	25.95	3	725	0.41%
2018/07/31	5	28.50	0	0.00	28.60	5	1,129	0.44%
2018/07/10	0	0.00	1	31.00	31.00	-1	1,950	-0.05%
2018/07/04	1	29.40	0	0.00	29.10	1	2,132	0.05%
2018/06/27	1	32.10	0	0.00	31.65	1	2,215	0.05%
2018/06/14	0	0.00	2	32.85	32.85	-2	2,338	-0.09%
2018/06/11	2	34.40	0	0.00	34.70	2	2,475	0.08%
2018/06/08	0	0.00	5	33.72	33.10	-5	2,514	-0.20%
2018/06/07	1	33.80	0	0.00	33.85	1	2,502	0.04%
2018/06/06	1	34.65	0	0.00	34.45	1	2,494	0.04%
2018/06/04	1	36.20	0	0.00	35.90	1	2,490	0.04%
2018/05/31	1	34.85	1	36.25	36.25	0	2,534	0.00%
2018/05/29	1	36.00	0	0.00	35.75	1	2,547	0.04%
2018/05/28	0	0.00	5	37.16	36.45	-5	2,557	-0.20%
2018/05/25	0	0.00	10	37.20	36.80	-10	2,556	-0.39%
2018/05/24	1	37.55	5	38.50	37.60	-4	2,532	-0.16%
2018/05/23	2	37.98	0	0.00	38.00	2	2,517	0.08%
2018/05/22	4	38.64	6	39.35	37.75	-2	2,501	-0.08%
2018/05/21	0	0.00	30.1	37.35	37.50	-30.1	2,476	-1.22%
2018/05/17	1	37.55	0	0.00	37.20	1	2,454	0.04%
2018/05/16	1	38.80	0.1	38.30	38.50	0.9	2,429	0.04%
2018/05/15	1	39.35	1	39.00	38.45	0	2,403	0.00%
2018/05/14	1	38.85	8	38.48	39.00	-7	2,370	-0.30%
2018/05/11	3	36.40	2	37.35	36.05	1	2,323	0.04%
2018/05/10	0	0.00	2	38.25	37.90	-2	2,277	-0.09%
2018/05/09	5	38.43	12	38.33	37.60	-7	2,226	-0.31%
2018/05/08	1	39.65	0	0.00	39.65	1	2,153	0.05%
2018/05/07	3	41.73	0.5	40.50	40.70	2.5	2,087	0.12%
2018/05/04	7	37.84	4	39.40	40.40	3	1,959	0.15%
2018/05/03	32	39.44	6	39.16	39.60	26	1,774	1.47%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2.5	31.80	32.75	-2.5	1,461	-0.17%
2018/04/26	1	29.90	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	1.2	31.25	31.50	-1.2	1,391	-0.09%
2018/04/24	1	30.00	6	31.23	30.00	-5	1,372	-0.36%
2018/04/23	6	31.90	3	31.82	31.90	3	1,352	0.22%
2018/04/20	3	31.72	1	31.40	31.70	2	1,337	0.15%
2018/04/18	0	0.00	0.8	29.35	29.45	-0.8	1,300	-0.06%
2018/04/17	1	30.80	1	30.20	29.85	0	1,287	0.00%
2018/04/16	0	0.00	0.2	30.60	30.60	-0.2	1,273	-0.02%
2018/04/13	3	32.92	2.2	32.65	31.80	0.8	1,253	0.06%
2018/04/12	2	32.30	0	0.00	32.30	2	1,235	0.16%
2018/04/10	1	31.00	1	31.30	30.80	0	1,142	0.00%
2018/04/09	0	0.00	1	30.05	30.05	-1	1,055	-0.09%
2018/04/03	4	27.30	1	27.50	27.35	3	982	0.31%
2018/04/02	0	0.00	1	27.30	27.00	-1	971	-0.10%
2018/03/27	0	0.00	1	28.50	27.70	-1	936	-0.11%
2018/03/26	1	26.50	2	27.25	28.35	-1	921	-0.11%
2018/03/21	1	27.85	0	0.00	27.55	1	844	0.12%
2018/03/20	28	28.23	0	0.00	27.75	28	820	3.41%
2018/03/19	1	28.10	1	28.35	28.10	0	796	0.00%
2018/03/16	1	26.10	1	26.75	27.30	0	748	0.00%
2018/03/15	4	27.24	5	27.34	27.30	-1	717	-0.14%
2018/03/14	2	25.88	0	0.00	26.45	2	634	0.32%
2018/03/12	1	24.10	0	0.00	24.20	1	578	0.17%
2018/03/09	4	24.08	2	24.15	23.80	2	570	0.35%
2018/03/06	2	24.50	7	25.01	25.15	-5	517	-0.97%
2018/03/05	1	25.00	1	25.15	25.15	0	458	0.00%
2018/03/02	0	0.00	3	22.95	22.90	-3	394	-0.76%
2018/02/27	5	21.20	2	21.23	22.60	3	345	0.87%
2018/02/23	1.1	20.46	0	0.00	20.45	1.1	326	0.34%
2018/02/21	1	20.60	0	0.00	20.55	1	330	0.30%
2018/02/12	2	19.93	0	0.00	19.85	2	340	0.59%
2018/02/09	0	0.00	1	19.70	19.65	-1	341	-0.29%
2018/02/07	0	0.00	1	20.20	20.00	-1	347	-0.29%
2018/02/06	2	20.25	1	20.85	19.85	1	344	0.29%
2018/02/05	1	20.20	2	20.80	21.00	-1	337	-0.30%
2018/02/01	0.1	20.55	0	0.00	20.65	0.1	334	0.03%
2018/01/31	1	20.50	3	20.82	20.70	-2	334	-0.60%
2018/01/30	2	20.95	1	21.25	20.90	1	334	0.30%
2018/01/29	2	21.43	1	21.80	21.35	1	334	0.30%
2018/01/26	0	0.00	2	21.75	21.60	-2	333	-0.60%
2018/01/25	1	21.30	0	0.00	21.30	1	332	0.30%
2018/01/23	3	21.87	0	0.00	21.80	3	335	0.90%
2018/01/19	0	0.00	1	22.25	22.00	-1	335	-0.30%
2018/01/18	1	21.85	1	22.20	21.85	0	333	0.00%
2018/01/17	1	21.95	4	22.10	22.10	-3	336	-0.89%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%
2018/01/15	4	22.75	0	0.00	22.75	4	335	1.19%