合一 (4743)-元大-六合券商分點個股進出

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
151.5
漲跌
--
漲幅
0.00%
成交量
2,578張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/06/21	2	154.00	0	0.00	151.50	2	1,942	0.10%
2024/06/17	0	0.00	0.9	152.00	151.00	-0.9	1,946	-0.05%
2024/06/14	0.1	149.00	1	149.00	149.00	-0.9	1,941	-0.05%
2024/06/13	3.2	149.97	0	0.00	148.50	3.2	1,954	0.17%
2024/06/06	2	150.50	0	0.00	149.50	2	1,957	0.10%
2024/06/05	0.1	148.00	0	0.00	152.50	0.1	1,965	0.00%
2024/06/04	0.2	153.50	1	151.50	152.00	-0.8	2,071	-0.04%
2024/05/31	0	152.00	0	0.00	150.50	0	2,220	0.00%
2024/05/30	0.1	151.50	3	152.17	150.00	-2.9	2,239	-0.13%
2024/05/28	0	154.00	0	0.00	154.50	0	2,276	0.00%
2024/05/27	0.1	152.00	0	0.00	152.00	0.1	2,280	0.00%
2024/05/24	2	154.72	0	0.00	153.00	2	2,282	0.09%
2024/05/22	0	155.50	0	0.00	154.00	0	2,250	0.00%
2024/05/21	2	160.44	2	158.00	156.50	0	2,241	0.00%
2024/05/20	1	158.11	1	161.50	160.50	0	2,243	0.00%
2024/05/17	4	158.00	0	0.00	159.00	4	2,218	0.18%
2024/05/16	6	162.00	4	164.00	163.50	2	2,174	0.09%
2024/05/14	0	0.00	4	150.25	152.50	-4	2,127	-0.19%
2024/05/13	0.1	150.76	2	149.50	149.50	-1.9	2,127	-0.09%
2024/05/10	0	152.17	0	0.00	153.00	0	2,127	0.00%
2024/05/09	1.1	155.80	0	0.00	152.50	1.1	2,118	0.05%
2024/05/08	0	154.43	0	0.00	157.00	0	2,123	0.00%
2024/05/07	0	156.50	0	0.00	156.00	0	2,124	0.00%
2024/05/06	0	0.00	1	160.50	159.50	-1	2,118	-0.05%
2024/04/26	0	0.00	1	152.50	153.00	-1	2,157	-0.05%
2024/04/25	1	154.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	154.33	0	0.00	153.50	0	2,194	0.00%
2024/04/23	0	151.67	0	0.00	155.00	0	2,234	0.00%
2024/04/22	2	148.50	1	149.00	149.00	1	2,232	0.04%
2024/04/19	2.7	148.26	0.4	150.43	145.50	2.3	2,196	0.11%
2024/04/18	0	155.50	0.1	155.85	157.00	-0.1	2,122	0.00%
2024/04/17	0	158.20	0.1	159.00	158.00	-0.1	2,098	0.00%
2024/04/16	6.7	161.11	1.2	157.57	159.00	5.5	2,084	0.26%
2024/04/15	1.5	166.33	21	166.07	166.00	-19.5	2,027	-0.96%
2024/04/11	1	176.50	0	0.00	175.50	1	1,988	0.05%
2024/04/09	0.2	175.50	0	0.00	173.50	0.2	2,053	0.01%
2024/04/08	0.1	172.77	0	0.00	174.00	0.1	2,046	0.00%
2024/04/03	0.1	171.40	0.2	171.17	172.00	-0.1	2,026	0.00%
2024/04/02	1	172.50	1	172.50	172.50	0	2,041	0.00%
2024/04/01	1.1	173.56	0	0.00	172.50	1.1	2,083	0.05%
2024/03/29	0	173.50	0.2	173.50	175.50	-0.2	2,047	-0.01%
2024/03/27	1	174.50	1	175.00	174.00	0	2,041	0.00%
2024/03/26	1.1	172.88	1.1	176.39	171.00	0	2,022	0.00%
2024/03/25	0.1	173.50	0	0.00	173.00	0.1	2,009	0.00%
2024/03/22	0.2	173.74	0	0.00	172.50	0.2	2,007	0.01%
2024/03/21	0	0.00	0	168.50	172.50	0	2,006	0.00%
2024/03/20	0.3	169.00	0	167.50	167.00	0.3	2,021	0.01%
2024/03/18	0.1	166.50	0.1	167.00	165.00	-0.1	2,039	0.00%
2024/03/15	0	0.00	0.1	168.50	168.00	-0.1	2,045	0.00%
2024/03/14	0	170.00	0.1	169.78	168.00	0	2,049	0.00%
2024/03/13	0.1	169.74	2	169.25	167.00	-1.9	2,040	-0.09%
2024/03/11	0	0.00	0.2	171.00	170.50	-0.2	2,075	-0.01%
2024/03/08	8.2	179.48	2	175.80	171.00	6.2	2,127	0.29%
2024/03/07	6.8	175.12	0.4	162.57	184.00	6.4	2,013	0.32%
2024/03/06	0.1	168.46	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	3.1	169.52	0	0.00	168.50	3.1	1,922	0.16%
2024/03/04	0.1	171.50	0	0.00	171.00	0.1	1,918	0.00%
2024/03/01	0.2	175.25	0	0.00	174.00	0.2	1,908	0.01%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1	182.00	2	180.25	177.00	-1	1,975	-0.05%
2024/02/26	0	0.00	2	178.50	181.00	-2	1,996	-0.10%
2024/02/23	1.1	177.45	1	176.50	176.50	0.1	2,029	0.00%
2024/02/22	0	176.50	0	0.00	175.50	0	2,078	0.00%
2024/02/21	1.1	180.95	2	180.00	177.00	-1	2,111	-0.05%
2024/02/20	0	178.00	1	178.00	178.00	-1	2,187	-0.04%
2024/02/19	2	178.50	0	0.00	178.00	2	2,289	0.09%
2024/02/16	0.1	176.90	0	0.00	177.00	0.1	2,342	0.01%
2024/02/15	11	172.45	0	0.00	173.00	11	2,486	0.44%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	1	176.00	1	174.00	174.00	0	3,394	0.00%
2024/01/31	0.1	173.00	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	5	175.50	1	173.50	172.50	4	4,184	0.10%
2024/01/26	1	176.00	2	176.00	176.50	-1	4,221	-0.02%
2024/01/25	0	0.00	2	173.75	174.00	-2	4,249	-0.05%
2024/01/24	0.3	177.00	0.1	180.00	176.50	0.2	4,272	0.00%
2024/01/23	0	178.50	0	0.00	179.50	0	4,318	0.00%
2024/01/22	0	180.00	1	178.50	179.50	-1	4,396	-0.02%
2024/01/19	1	177.00	0	0.00	175.50	1	4,512	0.02%
2024/01/18	5.1	170.93	0	0.00	172.50	5.1	4,585	0.11%
2024/01/17	4.4	171.79	11	172.91	172.50	-6.7	4,637	-0.14%
2024/01/16	12.3	178.41	0	0.00	177.50	12.3	4,672	0.26%
2024/01/15	3	180.50	0	0.00	182.50	3	4,718	0.06%
2024/01/12	6	180.83	1	182.50	180.00	5	4,792	0.10%
2024/01/09	0.1	182.16	0	0.00	182.00	0.1	4,919	0.00%
2024/01/08	0	184.00	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0.1	185.00	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	5.7	186.45	3.1	182.61	183.00	2.7	4,935	0.05%
2024/01/03	0.1	192.86	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0.1	193.75	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	0	0.00	3	193.00	194.50	-3	4,868	-0.06%
2023/12/28	0.1	193.32	1.2	193.17	192.50	-1.1	4,892	-0.02%
2023/12/27	0.3	199.51	1.5	198.70	196.50	-1.2	4,874	-0.02%
2023/12/26	1	195.02	0	0.00	197.00	1	4,828	0.02%
2023/12/25	0	0.00	1	192.50	192.50	-1	4,823	-0.02%
2023/12/22	3	193.00	5	194.00	194.50	-2	4,819	-0.04%
2023/12/21	0.1	191.35	0	0.00	192.50	0.1	4,830	0.00%
2023/12/19	0.1	191.78	1	191.50	191.50	-0.9	4,825	-0.02%
2023/12/18	2	197.25	0	0.00	193.50	2	4,828	0.04%
2023/12/15	3	196.79	0	0.00	196.50	3	4,818	0.06%
2023/12/14	1.2	194.60	2	193.25	193.00	-0.8	4,797	-0.02%
2023/12/13	2.2	191.04	0	191.00	191.00	2.2	4,784	0.05%
2023/12/12	0	193.50	1	195.00	194.50	-1	4,793	-0.02%
2023/12/11	4.5	191.90	1.2	193.25	191.00	3.3	4,781	0.07%
2023/12/08	1.1	193.50	1	194.50	193.50	0.1	4,776	0.00%
2023/12/07	10.2	196.98	0	0.00	193.50	10.2	4,768	0.21%
2023/12/06	2.5	195.56	0	0.00	195.50	2.5	4,769	0.05%
2023/12/05	5.7	202.04	0	0.00	198.00	5.7	4,730	0.12%
2023/12/04	0	0.00	1.1	204.70	205.00	-1.1	4,664	-0.02%
2023/12/01	1	208.50	0	0.00	205.00	1	4,661	0.02%
2023/11/30	0	0.00	1	205.00	205.00	-1	4,703	-0.02%
2023/11/29	0	207.00	0	0.00	208.00	0	4,676	0.00%
2023/11/28	0	204.58	0.1	205.00	204.00	0	4,681	0.00%
2023/11/27	8	206.37	2.1	204.75	204.00	5.9	4,723	0.13%
2023/11/24	0.2	203.49	1	206.00	205.00	-0.8	4,718	-0.02%
2023/11/22	4	207.75	0	0.00	204.50	4	4,667	0.09%
2023/11/21	3.1	206.11	1	203.00	205.50	2.1	4,608	0.04%
2023/11/20	0	0.00	0.3	206.02	206.00	-0.3	4,561	-0.01%
2023/11/17	3.4	206.41	7	205.93	206.50	-3.6	4,525	-0.08%
2023/11/16	2.1	219.08	1	216.97	211.50	1.1	4,449	0.02%
2023/11/15	1	213.51	3.1	214.49	214.00	-2	4,358	-0.05%
2023/11/14	5.8	212.17	2	210.50	211.50	3.8	4,298	0.09%
2023/11/13	9.3	219.47	5	218.70	218.00	4.3	4,157	0.10%
2023/11/10	13.2	236.24	29.1	238.88	220.50	-15.9	3,987	-0.40%
2023/11/09	13.3	231.95	14.9	226.68	230.50	-1.6	3,300	-0.05%
2023/11/08	8.2	220.64	5.7	226.94	226.50	2.5	3,149	0.08%
2023/11/07	0	0.00	11.2	217.50	217.50	-11.2	2,710	-0.41%
2023/11/06	0.1	196.50	0	0.00	198.00	0.1	2,615	0.00%
2023/11/03	5.2	194.55	0.1	196.00	193.00	5.2	2,610	0.20%
2023/11/02	0.2	193.32	0	0.00	192.00	0.2	2,602	0.01%
2023/11/01	5	198.29	5.1	197.29	195.50	0	2,578	0.00%
2023/10/31	1.5	198.73	10.3	197.64	196.00	-8.7	2,560	-0.34%
2023/10/30	1	198.00	0	197.74	198.00	1	2,538	0.04%
2023/10/27	4.3	201.39	2.1	203.50	203.50	2.2	2,469	0.09%
2023/10/26	1	197.00	2.3	197.17	197.00	-1.3	2,330	-0.06%
2023/10/25	5	195.50	3.1	192.10	194.50	1.9	2,262	0.08%
2023/10/24	3	188.51	3.1	187.56	189.50	-0.1	2,193	0.00%
2023/10/23	6	190.33	3.1	190.95	189.00	3	2,128	0.14%
2023/10/20	7.2	185.77	2	186.00	183.50	5.2	2,068	0.25%
2023/10/19	7	190.07	1.4	190.44	190.50	5.7	1,999	0.28%
2023/10/16	0	176.25	0.1	179.44	181.50	0	1,970	0.00%
2023/10/06	0.1	176.71	0.7	176.00	176.50	-0.6	2,150	-0.03%
2023/10/05	0	0.00	5.1	172.02	174.00	-5.1	2,162	-0.23%
2023/10/04	0.3	169.30	2	168.00	168.50	-1.7	2,161	-0.08%
2023/10/03	0	0.00	0.3	173.00	172.00	-0.3	2,159	-0.01%
2023/09/28	0.1	176.00	0	0.00	174.50	0.1	2,192	0.00%
2023/09/27	0	174.00	0	0.00	177.00	0	2,192	0.00%
2023/09/26	0.1	175.59	0	0.00	173.50	0.1	2,207	0.01%
2023/09/21	0.1	177.09	0	0.00	176.50	0.1	2,291	0.01%
2023/09/20	0.1	181.50	0	0.00	179.50	0.1	2,317	0.00%
2023/09/19	0.2	182.10	0	0.00	181.00	0.2	2,392	0.01%
2023/09/18	0	186.50	0	0.00	185.00	0	2,399	0.00%
2023/09/15	0	187.00	0	185.50	186.00	0	2,417	0.00%
2023/09/14	0	0.00	3	181.50	183.00	-3	2,393	-0.13%
2023/09/13	4.1	178.51	0	0.00	180.00	4.1	2,413	0.17%
2023/09/12	0	0.00	9	180.50	180.50	-9	2,467	-0.36%
2023/09/11	0	0.00	1	180.04	179.00	-1	2,517	-0.04%
2023/09/08	1.3	178.44	0	0.00	179.00	1.3	2,525	0.05%
2023/09/07	1.1	177.56	0	0.00	177.50	1.1	2,525	0.05%
2023/09/06	0	179.50	20	180.20	179.00	-20	2,527	-0.79%
2023/09/05	0.3	184.05	5	189.50	181.50	-4.7	2,517	-0.19%
2023/09/04	0.1	193.50	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	0.1	198.00	0.2	195.50	195.00	-0.2	2,466	-0.01%
2023/08/31	2	199.50	0.3	200.50	198.50	1.7	2,460	0.07%
2023/08/30	0.3	198.00	1.3	194.64	198.00	-1	2,432	-0.04%
2023/08/29	3	186.50	0.1	185.00	188.00	2.9	2,446	0.12%
2023/08/28	2.2	181.81	0	0.00	182.50	2.2	2,446	0.09%
2023/08/25	5	181.50	0	182.50	181.50	5	2,464	0.20%
2023/08/24	0.1	181.50	0.1	181.50	181.00	-0.1	2,472	0.00%
2023/08/23	0.1	182.75	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	0.3	184.85	1	183.00	183.50	-0.7	2,514	-0.03%
2023/08/21	0.1	188.50	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	0.1	184.00	1	185.00	184.00	-0.9	2,517	-0.04%
2023/08/17	0.3	186.78	6.1	185.35	186.50	-5.8	2,536	-0.23%
2023/08/16	1	187.87	0.2	187.50	186.50	0.8	2,565	0.03%
2023/08/15	8.2	179.36	1.6	181.14	181.00	6.6	2,577	0.26%
2023/08/14	4.4	175.51	1	177.00	175.50	3.4	2,569	0.13%
2023/08/11	0	183.50	0	0.00	184.50	0	2,529	0.00%
2023/08/10	1	183.00	1	185.50	183.50	0	2,549	0.00%
2023/08/09	0.1	182.00	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	0.3	186.58	0	0.00	184.00	0.3	2,733	0.01%
2023/08/07	0	189.00	0	0.00	188.00	0	2,748	0.00%
2023/08/04	0	188.00	1	190.50	192.00	-1	2,751	-0.04%
2023/08/02	3.2	189.40	1	190.00	189.00	2.2	2,769	0.08%
2023/08/01	0.1	194.73	2	194.00	194.50	-1.9	2,774	-0.07%
2023/07/31	1.4	197.12	0.4	196.35	194.00	1	2,788	0.04%
2023/07/28	0.4	198.20	0	0.00	198.50	0.4	2,811	0.02%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	0.1	202.50	0	0.00	200.50	0.1	2,866	0.00%
2023/07/25	0	0.00	0.1	207.00	206.50	-0.1	2,920	0.00%
2023/07/24	0.1	203.50	0	0.00	203.50	0.1	2,952	0.00%
2023/07/21	2.1	206.12	1.4	211.54	205.00	0.7	3,004	0.02%
2023/07/20	2	208.75	0.2	208.00	211.00	1.8	3,059	0.06%
2023/07/19	1	209.00	0	0.00	208.00	1	3,080	0.03%
2023/07/18	1.2	203.70	0	0.00	202.50	1.2	3,198	0.04%
2023/07/17	0.1	210.00	1.2	212.50	210.00	-1.1	3,305	-0.03%
2023/07/14	1	197.00	2.1	195.14	198.00	-1.1	3,325	-0.03%
2023/07/13	3.8	193.95	0	0.00	192.50	3.8	3,351	0.11%
2023/07/12	2.2	202.12	0	0.00	202.00	2.2	3,306	0.07%
2023/07/11	0.2	207.50	1.2	207.92	205.50	-1	3,376	-0.03%
2023/07/10	0.2	208.25	0	0.00	208.00	0.2	3,550	0.01%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	1	209.00	0	0.00	206.00	1	3,553	0.03%
2023/07/05	1.2	209.17	0	0.00	209.00	1.2	3,565	0.03%
2023/07/04	1.1	210.14	0	0.00	210.00	1.1	3,591	0.03%
2023/07/03	1.2	211.08	0	0.00	212.00	1.2	3,680	0.03%
2023/06/29	2	221.00	0	0.00	220.00	2	3,780	0.05%
2023/06/28	1	218.99	0	0.00	219.50	1	3,832	0.03%
2023/06/27	1	221.00	0.4	220.30	220.00	0.6	3,894	0.01%
2023/06/26	0	207.07	2	209.00	209.50	-2	3,882	-0.05%
2023/06/21	3.5	210.32	0	0.00	210.00	3.5	3,958	0.09%
2023/06/20	0	216.00	0	0.00	215.50	0	4,064	0.00%
2023/06/19	1.4	216.10	0	0.00	216.00	1.4	4,100	0.03%
2023/06/16	0.3	217.50	1.1	217.14	216.00	-0.9	4,113	-0.02%
2023/06/15	1.3	234.29	3	230.50	230.50	-1.7	4,089	-0.04%
2023/06/14	0	239.00	0	0.00	236.50	0	4,092	0.00%
2023/06/13	0	0.00	3	240.67	240.00	-3	4,160	-0.07%
2023/06/12	0	239.00	1	241.00	241.00	-1	4,192	-0.02%
2023/06/09	1	236.00	1.2	239.13	239.00	-0.2	4,250	0.00%
2023/06/08	0	0.00	2	236.75	233.50	-2	4,314	-0.05%
2023/06/07	5	240.00	0	0.00	240.00	5	4,362	0.11%
2023/06/06	1	239.50	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1	236.00	0	0.00	236.00	1	4,402	0.02%
2023/06/02	1	238.00	0.2	239.75	239.50	0.8	4,415	0.02%
2023/06/01	0	0.00	0.1	230.00	228.00	-0.1	4,446	0.00%
2023/05/31	0.1	227.00	0.1	227.00	230.50	-0.1	4,504	0.00%
2023/05/30	0	0.00	0.2	225.75	223.00	-0.2	4,564	0.00%
2023/05/26	12.6	221.98	0	0.00	220.50	12.6	4,667	0.27%
2023/05/25	22.1	227.02	0	0.00	225.00	22.1	4,705	0.47%
2023/05/24	1	232.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	10.2	230.72	232.00	-10.2	4,877	-0.21%
2023/05/22	3	228.83	1	231.00	228.50	2	5,161	0.04%
2023/05/19	37.2	222.05	4.3	222.30	223.50	32.9	5,168	0.64%
2023/05/17	0	0.00	0.2	229.25	229.00	-0.2	5,214	0.00%
2023/05/16	0	0.00	1.1	225.09	226.00	-1.1	5,274	-0.02%
2023/05/15	0.4	222.34	0.2	223.50	221.00	0.2	5,360	0.00%
2023/05/12	8.1	224.57	1	224.50	224.00	7.1	5,465	0.13%
2023/05/11	0.1	239.06	0	0.00	237.00	0.1	5,589	0.00%
2023/05/10	0.2	240.00	0	0.00	242.50	0.2	5,879	0.00%
2023/05/08	4.3	239.90	0	0.00	239.50	4.3	6,142	0.07%
2023/05/05	1.1	247.73	0	0.00	245.00	1.1	6,236	0.02%
2023/05/04	0	0.00	1	247.50	247.00	-1	6,290	-0.02%
2023/05/03	1.4	247.48	0.5	246.50	245.50	0.9	6,438	0.01%
2023/05/02	0.8	249.06	2.2	246.97	248.50	-1.4	6,613	-0.02%
2023/04/28	7.1	246.46	3	241.00	241.00	4.1	6,638	0.06%
2023/04/27	1	239.93	10.5	240.14	238.00	-9.5	6,675	-0.14%
2023/04/26	4.4	238.02	4	237.63	239.50	0.4	6,749	0.01%
2023/04/25	2.7	243.32	2	245.50	242.00	0.7	6,763	0.01%
2023/04/24	2.1	252.25	0	0.00	251.00	2.1	6,839	0.03%
2023/04/21	1.8	261.72	1	266.12	253.00	0.7	6,882	0.01%
2023/04/20	1.4	279.76	4.3	277.94	270.50	-2.9	6,820	-0.04%
2023/04/19	2.6	282.67	3	281.33	281.00	-0.5	6,745	-0.01%
2023/04/18	2.1	280.00	2.3	275.20	278.50	-0.2	6,702	0.00%
2023/04/17	1	274.98	2.3	274.52	275.00	-1.3	6,722	-0.02%
2023/04/14	0.2	275.73	2	279.25	274.50	-1.8	6,774	-0.03%
2023/04/13	5	280.50	5.2	278.69	279.00	-0.2	6,768	0.00%
2023/04/12	0	0.00	1.7	269.97	270.00	-1.7	6,699	-0.02%
2023/04/11	0	0.00	8	266.94	267.00	-8	6,935	-0.12%
2023/04/10	6.2	271.99	1	272.50	267.50	5.2	7,068	0.07%
2023/04/07	0.1	270.50	1.1	272.00	272.50	-1	7,142	-0.01%
2023/04/06	4	274.00	13.1	270.36	271.50	-9.1	7,293	-0.12%
2023/03/31	2	268.50	0.1	269.50	267.00	1.9	7,420	0.03%
2023/03/30	3.1	268.66	8.2	270.38	270.50	-5.1	7,521	-0.07%
2023/03/29	3	267.33	1.2	268.46	270.50	1.8	7,523	0.02%
2023/03/28	8.6	265.43	6	262.00	261.50	2.6	7,530	0.03%
2023/03/27	0	268.00	0.1	268.00	269.00	-0.1	7,510	0.00%
2023/03/24	3	267.65	0.1	265.50	269.00	2.9	7,561	0.04%
2023/03/23	3.2	265.22	1	268.00	261.50	2.2	7,602	0.03%
2023/03/22	0.1	260.00	3	260.67	260.50	-3	7,652	-0.04%
2023/03/20	0.2	252.09	1	252.50	254.50	-0.8	7,799	-0.01%
2023/03/17	6	252.17	5.4	254.49	254.00	0.7	7,964	0.01%
2023/03/16	1.2	251.07	0	0.00	250.50	1.2	8,051	0.02%
2023/03/15	7	257.79	5	258.50	260.00	2	8,245	0.02%
2023/03/14	4.2	260.62	4	255.50	253.50	0.2	8,611	0.00%
2023/03/13	0.1	249.50	0.1	251.00	256.50	0	8,663	0.00%
2023/03/10	8.4	261.99	8	257.25	258.50	0.4	8,801	0.00%
2023/03/08	0	0.00	1	265.00	264.00	-1	9,027	-0.01%
2023/03/07	3	269.01	0.1	271.00	267.00	2.9	9,226	0.03%
2023/03/06	0.1	263.00	1	263.00	269.50	-0.9	9,523	-0.01%
2023/03/03	3.3	272.97	4	267.50	267.00	-0.7	9,807	-0.01%
2023/03/02	0.5	267.00	0.5	272.00	270.50	0	10,128	0.00%
2023/03/01	3	264.00	5	261.30	261.00	-2	10,406	-0.02%
2023/02/24	1.3	260.08	1	268.50	262.00	0.3	10,537	0.00%
2023/02/23	11	266.36	7.3	267.75	266.50	3.7	10,644	0.03%
2023/02/22	7.9	270.40	5.5	268.64	266.00	2.4	10,847	0.02%
2023/02/21	10.3	278.66	7	277.64	276.00	3.3	10,908	0.03%
2023/02/20	10.3	283.90	10.4	290.58	280.00	-0.1	10,971	0.00%
2023/02/17	0.2	276.00	0	0.00	275.50	0.2	10,752	0.00%
2023/02/16	3.1	277.42	2.1	278.45	276.00	0.9	10,823	0.01%
2023/02/15	4.2	273.77	0	0.00	271.50	4.2	11,086	0.04%
2023/02/14	1.2	271.54	5	273.30	271.00	-3.8	11,150	-0.03%
2023/02/13	1.4	282.39	2	286.50	278.00	-0.6	11,115	-0.01%
2023/02/10	6.1	287.65	4.1	286.56	290.00	2	11,131	0.02%
2023/02/09	14.6	291.14	9.1	289.64	284.00	5.5	11,049	0.05%
2023/02/08	9.3	289.96	10.4	288.11	288.00	-1.1	10,875	-0.01%
2023/02/07	2	270.75	1	269.00	273.00	1	10,684	0.01%
2023/02/06	9.6	269.41	10	266.90	265.00	-0.5	10,695	0.00%
2023/02/03	5.2	265.08	1.1	264.43	263.00	4.1	10,683	0.04%
2023/02/02	1	265.00	4	264.38	264.50	-3	10,651	-0.03%
2023/02/01	7.4	265.42	7.1	262.37	260.50	0.3	10,761	0.00%
2023/01/31	5.4	259.78	8.4	258.76	269.00	-3	10,777	-0.03%
2023/01/30	0.3	248.00	0	0.00	250.50	0.3	10,740	0.00%
2023/01/17	0.2	244.17	1.2	244.71	244.50	-1	10,783	-0.01%
2023/01/16	3.3	239.08	3	238.50	241.00	0.3	10,750	0.00%
2023/01/13	1.1	228.94	1	226.50	232.00	0.1	10,720	0.00%
2023/01/12	2.6	228.87	3.1	229.63	226.50	-0.5	10,813	0.00%
2023/01/11	3.2	241.73	1	240.50	237.00	2.2	10,723	0.02%
2023/01/10	1.7	239.43	0	0.00	238.00	1.7	10,760	0.02%
2023/01/09	0.1	246.50	12	246.00	245.00	-11.9	10,832	-0.11%
2023/01/06	4	241.25	3	239.83	241.50	1	10,935	0.01%
2023/01/05	7.3	242.80	0	0.00	240.00	7.3	11,118	0.07%
2023/01/04	11.5	244.95	1	241.00	240.00	10.5	11,199	0.09%
2023/01/03	0.1	244.00	0	0.00	244.50	0.1	11,324	0.00%
2022/12/30	0.5	246.45	0	0.00	245.50	0.5	11,476	0.00%
2022/12/29	7.8	244.40	3	244.67	243.00	4.8	11,646	0.04%
2022/12/28	1.2	259.84	0	0.00	257.00	1.2	11,562	0.01%
2022/12/27	8	256.25	6.1	260.46	264.50	1.9	11,544	0.02%
2022/12/26	5.1	264.56	2.1	261.90	258.00	3	11,625	0.03%
2022/12/23	3.2	258.78	3	259.50	259.50	0.2	11,716	0.00%
2022/12/22	5	254.80	4.4	256.01	262.50	0.7	11,692	0.01%
2022/12/21	1.5	241.69	0	0.00	239.00	1.5	11,701	0.01%
2022/12/20	1.3	244.88	3	238.83	236.50	-1.8	11,919	-0.01%
2022/12/19	1	243.50	0	0.00	241.50	1	12,043	0.01%
2022/12/16	1.3	245.40	2	246.25	243.00	-0.7	12,263	-0.01%
2022/12/15	3.5	252.50	3	251.33	247.00	0.5	12,360	0.00%
2022/12/14	0.1	253.50	4	249.88	259.00	-4	12,351	-0.03%
2022/12/13	3.1	258.06	1	262.01	253.50	2.1	12,268	0.02%
2022/12/12	4.1	257.39	0	0.00	257.00	4.1	12,371	0.03%
2022/12/09	2.3	261.50	2	263.50	260.00	0.3	12,416	0.00%
2022/12/08	3.2	270.42	1	269.00	267.00	2.2	12,636	0.02%
2022/12/07	6.2	270.96	1	269.50	275.00	5.2	12,518	0.04%
2022/12/06	4	289.22	6.2	292.51	279.00	-2.2	12,241	-0.02%
2022/12/05	5	295.00	4	295.50	297.00	1	11,852	0.01%
2022/12/02	1.1	299.31	2.1	297.64	294.50	-1	11,746	-0.01%
2022/12/01	0.4	293.15	1	292.49	291.50	-0.6	11,544	-0.01%
2022/11/30	1.3	288.41	1	287.00	286.00	0.3	11,421	0.00%
2022/11/29	2.1	287.93	0	287.00	287.00	2.1	11,327	0.02%
2022/11/28	7.6	295.01	13.7	297.57	295.00	-6	11,112	-0.05%
2022/11/25	8.2	295.39	5.1	286.96	281.00	3.2	10,804	0.03%
2022/11/24	15.6	288.62	9	287.61	290.00	6.6	10,449	0.06%
2022/11/23	7.1	280.72	27.4	286.20	289.50	-20.3	10,134	-0.20%
2022/11/22	1.5	264.14	0	0.00	263.50	1.5	9,856	0.01%
2022/11/21	11.6	275.77	4	273.13	272.00	7.6	9,850	0.08%
2022/11/18	14.6	272.48	5.1	270.89	275.00	9.5	10,149	0.09%
2022/11/17	7	261.93	3	260.52	259.00	4	10,200	0.04%
2022/11/16	1	253.00	2	256.00	256.50	-1	10,018	-0.01%
2022/11/15	1	250.00	1	251.00	249.50	0	9,875	0.00%
2022/11/14	6.1	250.06	5.1	248.60	250.00	1	9,882	0.01%
2022/11/11	8.1	257.66	13.4	254.66	252.50	-5.3	9,777	-0.05%
2022/11/10	4	247.13	3	246.17	243.00	1	9,480	0.01%
2022/11/09	1.1	245.40	1	243.50	243.50	0.1	9,408	0.00%
2022/11/08	4.1	249.01	11.1	249.37	243.00	-7	9,350	-0.07%
2022/11/07	4.1	247.48	4	248.13	246.00	0.1	9,252	0.00%
2022/11/04	2	247.00	4.1	247.62	247.50	-2.1	9,160	-0.02%
2022/11/03	8.1	245.04	6	243.25	246.00	2.1	9,077	0.02%
2022/11/02	3	240.50	5	240.60	242.00	-2	8,948	-0.02%
2022/11/01	3	237.17	3.1	240.12	239.50	-0.1	8,813	0.00%
2022/10/31	1	230.50	0.1	231.50	228.00	0.9	8,684	0.01%
2022/10/28	2.3	227.90	1	227.00	223.50	1.3	8,605	0.01%
2022/10/27	27	219.98	25	212.42	232.00	2	8,456	0.02%
2022/10/26	2.1	208.13	3	205.67	211.00	-1	8,310	-0.01%
2022/10/25	4.3	214.36	4.1	215.18	210.50	0.2	8,172	0.00%
2022/10/24	4	218.63	3	218.83	216.00	1	8,071	0.01%
2022/10/21	2.2	219.00	2	223.75	215.00	0.2	8,033	0.00%
2022/10/20	7.3	223.79	5	223.40	227.50	2.3	7,981	0.03%
2022/10/19	3	234.83	3	234.83	231.50	0	7,930	0.00%
2022/10/18	24.1	240.89	25	242.62	235.00	-0.9	8,021	-0.01%
2022/10/17	6.1	234.32	6	232.42	239.00	0.1	7,948	0.00%
2022/10/14	3	244.83	4	244.63	243.50	-1	7,828	-0.01%
2022/10/13	6.4	243.64	6	243.08	234.50	0.4	7,680	0.01%
2022/10/12	7.1	248.49	7	250.07	252.00	0.1	7,490	0.00%
2022/10/11	8.4	247.34	11	249.00	244.50	-2.6	7,338	-0.04%
2022/10/07	5	261.40	5	257.60	257.00	0	7,142	0.00%
2022/10/06	5	261.30	12.2	258.77	259.50	-7.2	6,921	-0.10%
2022/10/04	2	240.21	4.1	240.87	240.00	-2	6,523	-0.03%
2022/10/03	6.5	239.96	2	235.00	233.50	4.5	6,429	0.07%
2022/09/30	6	242.83	4.1	244.37	252.50	1.9	6,262	0.03%
2022/09/29	2	247.50	2.2	243.15	248.50	-0.2	6,058	0.00%
2022/09/28	2.5	235.59	2	227.00	226.00	0.5	6,101	0.01%
2022/09/27	3.7	238.76	8.4	238.36	242.50	-4.7	5,982	-0.08%
2022/09/26	2.3	259.40	1	246.00	245.50	1.3	5,789	0.02%
2022/09/23	2	263.00	4.1	265.61	267.00	-2.1	5,652	-0.04%
2022/09/22	2.3	256.50	2.3	256.33	259.50	-0.1	5,536	0.00%
2022/09/21	0.2	254.01	2	254.50	256.00	-1.8	5,413	-0.03%
2022/09/20	0.1	260.50	1	257.00	260.00	-1	5,457	-0.02%
2022/09/19	5.6	260.16	7	258.50	260.50	-1.4	5,550	-0.03%
2022/09/16	5	274.40	4	272.88	271.50	1	5,538	0.02%
2022/09/15	3.4	292.99	4	296.63	272.50	-0.7	5,476	-0.01%
2022/09/14	1	287.97	1	288.00	293.50	0	5,213	0.00%
2022/09/13	0.1	285.04	1	285.50	285.00	-0.9	5,377	-0.02%
2022/09/12	0	0.00	1.1	291.00	291.50	-1.1	5,613	-0.02%
2022/09/08	0	280.50	0.4	286.00	284.50	-0.4	5,739	-0.01%
2022/09/06	0.2	265.66	0	0.00	268.50	0.2	6,023	0.00%
2022/09/05	0	278.50	1	294.00	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	1	298.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	1.3	295.77	296.00	-1.3	6,113	-0.02%
2022/08/30	3.1	281.15	1.3	283.60	283.50	1.9	6,091	0.03%
2022/08/29	4.3	287.89	4.2	279.50	284.00	0.1	6,049	0.00%
2022/08/26	4.3	276.74	5.3	277.37	284.00	-1	6,011	-0.02%
2022/08/25	5.1	257.04	8.6	253.70	260.00	-3.5	5,879	-0.06%
2022/08/24	14	240.00	23.2	239.62	242.50	-9.1	5,411	-0.17%
2022/08/23	0	0.00	2.3	220.50	220.50	-2.3	5,474	-0.04%
2022/08/22	0	0.00	3.2	200.50	200.50	-3.2	5,514	-0.06%
2022/08/19	1	177.00	1.4	177.00	182.50	-0.4	5,540	-0.01%
2022/08/17	0	0.00	1	170.50	170.00	-1	5,480	-0.02%
2022/08/16	2.1	177.15	1	175.00	172.00	1.1	5,474	0.02%
2022/08/12	2.1	172.98	1	173.00	171.00	1.1	5,465	0.02%
2022/08/11	0.1	170.50	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	0	0.00	2.7	171.13	169.00	-2.7	5,476	-0.05%
2022/08/09	1	171.00	1	171.00	170.50	0	5,486	0.00%
2022/08/08	0.1	171.00	1	169.50	171.00	-0.9	5,499	-0.02%
2022/08/05	6	172.58	3	172.33	175.50	3	5,508	0.05%
2022/08/04	1	170.50	7	169.57	170.50	-6	5,515	-0.11%
2022/08/03	1.2	173.65	0	0.00	171.00	1.2	5,501	0.02%
2022/08/02	1.4	179.74	1	173.50	174.50	0.4	5,476	0.01%
2022/08/01	1.5	184.83	0	0.00	183.50	1.5	5,417	0.03%
2022/07/29	3	191.17	1	187.00	188.50	2	5,399	0.04%
2022/07/28	4	188.75	3.4	188.79	189.00	0.6	5,378	0.01%
2022/07/27	1.2	184.53	1	185.00	186.00	0.2	5,356	0.00%
2022/07/26	13.7	192.88	15.5	193.06	186.00	-1.9	5,374	-0.03%
2022/07/25	8.4	193.69	7.6	193.07	191.50	0.8	5,264	0.02%
2022/07/22	3	185.50	2	186.25	186.00	1	5,086	0.02%
2022/07/21	4	178.38	11.6	179.70	183.00	-7.6	5,044	-0.15%
2022/07/20	5.3	175.63	6	174.58	175.00	-0.7	5,017	-0.01%
2022/07/19	1	173.00	1	174.00	172.50	0	5,040	0.00%
2022/07/15	4	170.00	3	167.50	167.00	1	5,191	0.02%
2022/07/13	11.6	171.14	6	170.92	168.00	5.6	5,179	0.11%
2022/07/12	0	0.00	2	168.27	165.50	-2	5,165	-0.04%
2022/07/11	1	170.49	0	0.00	170.00	1	5,144	0.02%
2022/07/08	3	169.00	3	170.17	168.00	0	5,123	0.00%
2022/07/07	4.2	166.46	2	164.50	168.50	2.2	5,106	0.04%
2022/07/06	7.2	177.58	5	175.20	167.00	2.2	5,043	0.04%
2022/07/04	2.8	158.75	1	162.47	158.50	1.7	4,743	0.04%
2022/07/01	0	0.00	3	170.50	169.00	-3	4,661	-0.06%
2022/06/30	6.1	184.06	3	191.27	175.50	3.1	4,584	0.07%
2022/06/29	2	193.50	0	0.00	194.00	2	4,421	0.05%
2022/06/28	5.1	199.68	4	191.88	188.50	1.1	4,393	0.03%
2022/06/27	12.2	202.79	8	205.37	203.00	4.2	4,263	0.10%
2022/06/24	9	205.94	3	211.00	210.00	6	4,158	0.14%
2022/06/23	3.1	199.00	10	198.30	197.00	-6.9	3,977	-0.17%
2022/06/22	8.1	200.86	6.7	201.11	197.00	1.4	3,908	0.04%
2022/06/21	4.1	200.98	6	198.50	200.00	-1.9	3,759	-0.05%
2022/06/20	10.6	197.91	6	192.33	189.50	4.6	3,582	0.13%
2022/06/17	5.9	191.99	9	191.44	194.00	-3.2	3,349	-0.09%
2022/06/16	9.9	191.32	2	191.50	192.00	7.9	3,257	0.24%
2022/06/15	5	183.00	2.1	184.16	180.50	3	3,170	0.09%
2022/06/14	1.6	168.14	0.5	167.00	172.00	1.1	3,083	0.04%
2022/06/13	1.3	177.10	1	177.96	172.00	0.2	3,072	0.01%
2022/06/10	2.1	182.50	5.5	183.05	180.50	-3.5	3,038	-0.11%
2022/06/09	4.6	178.92	5	178.80	181.00	-0.4	3,000	-0.01%
2022/06/08	0	173.00	0	0.00	171.50	0	2,908	0.00%
2022/06/07	1.6	172.46	5	172.50	171.50	-3.4	2,923	-0.12%
2022/06/06	1.3	177.52	0	0.00	175.00	1.3	2,920	0.04%
2022/06/02	1	183.00	1	183.00	181.00	0	2,907	0.00%
2022/06/01	0.2	185.63	0	0.00	183.50	0.2	2,916	0.01%
2022/05/31	2.4	186.26	1	185.00	189.50	1.4	2,896	0.05%
2022/05/30	2	181.00	3	182.00	184.00	-1	2,518	-0.04%
2022/05/27	3	182.00	2	183.00	184.00	1	2,481	0.04%
2022/05/25	4	176.75	4	177.63	177.50	0	2,439	0.00%
2022/05/23	0	0.00	1	181.00	180.00	-1	2,449	-0.04%
2022/05/20	4	178.75	2	180.50	180.50	2	2,465	0.08%
2022/05/19	0.3	178.00	0	0.00	177.50	0.3	2,435	0.01%
2022/05/18	3	179.50	2	182.50	181.50	1	2,433	0.04%
2022/05/17	4.3	181.39	0	0.00	180.00	4.3	2,431	0.17%
2022/05/16	1	190.00	1	184.50	184.50	0	2,447	0.00%
2022/05/13	5	188.40	7	185.86	185.00	-2	2,439	-0.08%
2022/05/12	3	190.17	1	187.00	187.00	2	2,418	0.08%
2022/05/11	3	187.17	3	186.83	187.00	0	2,398	0.00%
2022/05/10	1.1	184.18	0	0.00	186.00	1.1	2,394	0.05%
2022/05/09	0	0.00	1	191.50	190.00	-1	2,385	-0.04%
2022/05/06	0	0.00	2	195.25	195.50	-2	2,409	-0.08%
2022/05/04	1	201.00	1	202.00	201.50	0	2,433	0.00%
2022/05/03	10.1	204.16	5	200.60	200.50	5.1	2,428	0.21%
2022/04/29	5	197.00	7	195.50	194.50	-2	2,379	-0.08%
2022/04/28	5	195.50	5	196.00	196.00	0	2,374	0.00%
2022/04/27	11	191.86	10	193.15	196.00	1	2,378	0.04%
2022/04/26	1.3	197.10	0	0.00	196.50	1.3	2,361	0.05%
2022/04/25	12.9	207.11	2	203.00	199.00	10.9	2,342	0.46%
2022/04/22	22	214.32	21	214.24	207.50	1	2,314	0.04%
2022/04/21	1	202.50	13	205.35	216.50	-12	2,211	-0.54%
2022/04/20	10	196.50	6	196.25	197.00	4	2,144	0.19%
2022/04/19	19	198.82	4	198.00	197.50	15	2,158	0.69%
2022/04/18	2	200.00	2	199.00	198.50	0	2,163	0.00%
2022/04/15	2.1	199.51	5.2	199.51	198.50	-3.1	2,158	-0.14%
2022/04/14	3	202.00	3	204.00	200.50	0	2,180	0.00%
2022/04/13	7.2	200.59	0	0.00	201.00	7.2	2,187	0.33%
2022/04/11	3	203.00	3	202.00	201.00	0	2,163	0.00%
2022/04/08	0	0.00	12	207.83	207.00	-12	2,173	-0.55%
2022/04/07	8.1	210.81	1	209.50	208.50	7.1	2,188	0.32%
2022/04/06	1.2	206.56	0	0.00	210.00	1.2	2,174	0.06%
2022/04/01	3.2	213.91	0	0.00	211.00	3.2	2,181	0.15%
2022/03/31	1.4	220.35	4	218.13	214.50	-2.7	2,174	-0.12%
2022/03/30	2.1	229.99	5	231.50	228.00	-2.9	2,120	-0.14%
2022/03/29	18	234.69	8	237.88	233.50	10	2,090	0.48%
2022/03/25	0.1	227.00	1	225.00	223.00	-0.9	2,011	-0.05%
2022/03/24	0.1	227.00	4.8	227.00	226.00	-4.7	2,007	-0.23%
2022/03/23	4	228.75	4	227.25	227.00	0	2,052	0.00%
2022/03/22	0	0.00	1	227.00	229.50	-1	2,050	-0.05%
2022/03/21	9	230.72	7	231.43	226.50	2	2,063	0.10%
2022/03/18	6	228.00	6	221.17	228.50	0	2,096	0.00%
2022/03/17	6	211.25	1.1	211.86	220.50	4.9	2,031	0.24%
2022/03/16	0.1	200.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	1.5	202.42	0	0.00	200.50	1.5	2,025	0.07%
2022/03/14	0.2	209.13	4	210.00	209.50	-3.8	2,071	-0.18%
2022/03/11	0.7	211.26	0	0.00	211.00	0.7	2,078	0.03%
2022/03/10	0	220.00	1	220.00	216.00	-1	2,128	-0.05%
2022/03/09	5.4	213.35	3	212.50	212.00	2.4	2,133	0.11%
2022/03/08	0	0.00	2.1	217.57	214.50	-2.1	2,144	-0.10%
2022/03/07	5.5	224.87	0	0.00	224.50	5.5	2,176	0.25%
2022/03/04	0.3	243.33	0	0.00	241.00	0.3	2,213	0.01%
2022/03/03	0.2	250.00	0	0.00	247.00	0.2	2,353	0.01%
2022/03/02	0	0.00	1	251.50	252.50	-1	2,472	-0.04%
2022/03/01	0	0.00	1	249.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	4.2	248.03	247.50	-4.2	2,822	-0.15%
2022/02/24	0.2	242.50	2.6	247.93	241.50	-2.4	2,928	-0.08%
2022/02/23	0	0.00	1.1	259.05	258.00	-1.1	2,994	-0.04%
2022/02/22	4	255.00	3	253.17	253.50	1	3,072	0.03%
2022/02/16	0	0.00	1	254.50	259.00	-1	3,164	-0.03%
2022/02/15	6.1	244.53	6	242.00	242.50	0.1	3,162	0.00%
2022/02/11	3	249.00	3.1	246.36	245.50	-0.1	3,165	0.00%
2022/02/10	2	252.00	2	251.00	251.00	0	3,173	0.00%
2022/02/09	0.2	257.83	0	0.00	255.00	0.2	3,201	0.00%
2022/01/26	3	230.17	2	234.00	239.00	1	3,366	0.03%
2022/01/25	0.6	232.13	0	0.00	229.50	0.6	3,372	0.02%
2022/01/24	2.1	231.56	2	235.00	237.00	0.1	3,368	0.00%
2022/01/21	0.1	241.00	2	239.50	239.50	-1.9	3,372	-0.06%
2022/01/20	6.3	248.58	1	245.00	245.50	5.3	3,411	0.16%
2022/01/17	0.1	245.00	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	1.2	249.25	0	247.50	243.50	1.2	3,475	0.03%
2022/01/13	0.1	256.00	1	253.00	255.00	-0.9	3,491	-0.03%
2022/01/12	0.1	256.50	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	2	261.75	0	0.00	258.50	2	3,684	0.05%
2022/01/07	1.1	262.45	0	260.00	265.00	1.1	4,036	0.03%
2022/01/06	0	0.00	2	270.00	267.00	-2	4,106	-0.05%
2022/01/05	0	0.00	1.3	278.43	275.50	-1.3	4,098	-0.03%
2022/01/04	1	277.00	0	278.00	277.00	1	4,171	0.02%
2022/01/03	2.2	279.56	1	278.00	278.00	1.2	4,169	0.03%
2021/12/30	1	286.50	4	289.00	287.50	-3	4,172	-0.07%
2021/12/29	0.2	287.67	0	287.50	287.00	0.1	4,166	0.00%
2021/12/28	0.2	288.00	0	0.00	287.50	0.2	4,165	0.00%
2021/12/27	2.1	282.78	2.3	282.61	280.50	-0.2	4,155	0.00%
2021/12/24	1	287.50	0.1	291.00	287.00	1	4,150	0.02%
2021/12/21	1.5	287.55	0.4	281.86	287.00	1.2	4,126	0.03%
2021/12/20	11	285.27	1	288.00	284.00	10	4,100	0.24%
2021/12/17	2.1	295.10	0	0.00	291.50	2.1	4,099	0.05%
2021/12/16	1.1	288.00	4.5	288.44	288.50	-3.4	4,111	-0.08%
2021/12/15	0.2	290.00	0	0.00	288.50	0.2	4,132	0.01%
2021/12/14	7.1	286.58	8	290.75	285.00	-1	4,111	-0.02%
2021/12/13	4	302.00	4	303.50	301.50	0	4,023	0.00%
2021/12/10	4	301.50	4.1	303.97	302.00	0	4,003	0.00%
2021/12/09	4	300.88	7.3	297.36	297.50	-3.3	3,954	-0.08%
2021/12/08	4.1	308.53	5	300.30	300.50	-1	3,946	-0.02%
2021/12/07	3	295.00	3.1	295.64	295.00	-0.1	3,877	0.00%
2021/12/06	1	296.50	0	0.00	296.50	1	3,858	0.03%
2021/12/03	0.1	292.00	0	0.00	291.00	0.1	3,806	0.00%
2021/12/02	3.2	293.29	2	288.50	289.50	1.2	3,796	0.03%
2021/12/01	6.2	294.97	4	290.50	289.00	2.2	3,773	0.06%
2021/11/30	3	282.33	3	285.21	297.50	0	3,724	0.00%
2021/11/29	3.2	288.11	5	279.80	275.50	-1.8	3,654	-0.05%
2021/11/26	4.1	306.70	4	307.25	306.00	0.1	3,511	0.00%
2021/11/25	15	312.66	11	302.95	298.00	4	3,390	0.12%
2021/11/24	3	318.50	13.4	324.48	326.50	-10.4	3,206	-0.32%
2021/11/23	4.2	307.98	3	302.18	297.00	1.2	3,159	0.04%
2021/11/22	4	299.75	4	303.00	299.50	0	3,066	0.00%
2021/11/19	4.2	282.30	4	280.38	283.00	0.2	2,965	0.01%
2021/11/18	2	272.75	8	276.13	282.50	-6	2,880	-0.21%
2021/11/16	0	0.00	0	256.00	252.00	0	2,732	0.00%
2021/11/15	0	255.50	0	257.00	256.00	0	2,735	0.00%
2021/11/12	0	0.00	4	254.50	256.50	-4	2,734	-0.15%
2021/11/11	0.2	248.25	3	249.83	245.50	-2.8	2,711	-0.10%
2021/11/10	1.4	250.24	1	250.04	250.00	0.3	2,702	0.01%
2021/11/09	2	253.22	19	251.34	254.00	-17	2,700	-0.63%
2021/11/08	0	0.00	1	244.00	244.50	-1	2,702	-0.04%
2021/11/05	11	244.09	1	241.00	241.00	10	2,675	0.37%
2021/11/04	4.7	243.60	3	240.83	243.00	1.7	2,653	0.06%
2021/11/03	13.6	255.05	4	253.50	250.00	9.6	2,616	0.37%
2021/11/02	1	273.00	5.8	271.39	277.50	-4.8	2,491	-0.19%
2021/11/01	0	260.50	2.1	267.33	262.00	-2	2,498	-0.08%
2021/10/29	2	262.25	1	266.47	262.00	1	2,496	0.04%
2021/10/28	3.8	255.66	5	261.50	269.50	-1.2	2,483	-0.05%
2021/10/27	5.4	249.52	6.1	248.94	245.00	-0.7	2,437	-0.03%
2021/10/26	5.3	263.51	0	264.75	262.00	5.3	2,422	0.22%
2021/10/25	1.1	261.87	2	263.50	266.00	-0.9	2,451	-0.04%
2021/10/22	0.5	249.58	0.1	250.00	254.50	0.5	2,448	0.02%
2021/10/21	1.3	260.82	3	254.17	255.00	-1.7	2,459	-0.07%
2021/10/20	8	258.92	3.6	249.97	255.00	4.4	2,418	0.18%
2021/10/19	7.8	236.18	16.2	236.68	239.00	-8.4	2,374	-0.35%
2021/10/18	0	0.00	2	224.25	233.00	-2	2,220	-0.09%
2021/10/15	1	208.98	5	207.30	214.50	-4	2,027	-0.20%
2021/10/14	0	0.00	5	187.00	197.00	-5	1,915	-0.26%
2021/10/08	0.1	168.04	0	0.00	168.50	0.1	1,733	0.01%
2021/10/07	0.1	167.50	0.1	167.50	167.50	0	1,747	0.00%
2021/10/06	0.2	169.00	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	0.2	174.00	0	0.00	172.00	0.2	1,741	0.01%
2021/10/04	0.4	179.97	1	178.50	177.00	-0.6	1,739	-0.04%
2021/10/01	0	0.00	1	182.00	183.00	-1	1,741	-0.06%
2021/09/30	0.1	185.75	0	0.00	185.00	0.1	1,754	0.01%
2021/09/29	0.2	186.38	0	0.00	185.00	0.2	1,788	0.01%
2021/09/27	1	191.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	3	193.00	1	193.50	191.00	2	1,904	0.11%
2021/09/23	1	192.00	6	193.50	192.50	-5	1,957	-0.26%
2021/09/22	5	183.50	1	183.00	184.50	4	1,946	0.21%
2021/09/17	0.1	184.00	0	0.00	183.00	0.1	1,966	0.00%
2021/09/16	3.1	184.34	1	184.00	183.50	2.1	1,971	0.10%
2021/09/15	1	186.50	0	0.00	185.00	1	1,981	0.05%
2021/09/14	0.2	188.38	1	190.00	186.00	-0.8	1,994	-0.04%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	3	190.50	0	0.00	191.00	3	2,061	0.15%
2021/09/07	2.3	196.42	3	198.33	195.00	-0.8	2,076	-0.04%
2021/09/06	7	194.07	2	194.75	195.00	5	2,096	0.24%
2021/09/03	4	192.50	4.3	191.42	191.50	-0.3	2,220	-0.01%
2021/09/02	3	191.50	0	0.00	191.00	3	2,325	0.13%
2021/09/01	0	0.00	0.3	196.50	193.00	-0.3	2,442	-0.01%
2021/08/31	0.1	192.00	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	0.1	193.00	5.3	195.99	191.00	-5.2	2,448	-0.21%
2021/08/27	7.3	198.75	3	197.67	195.50	4.3	2,478	0.17%
2021/08/26	2	189.50	6.1	191.39	198.50	-4.1	2,377	-0.17%
2021/08/24	3.2	181.52	0	0.00	182.00	3.2	2,375	0.13%
2021/08/23	4.2	183.02	5	182.60	183.00	-0.9	2,384	-0.04%
2021/08/20	3.5	185.14	0	0.00	183.50	3.5	2,403	0.15%
2021/08/19	2.2	186.86	3	182.33	185.00	-0.9	2,507	-0.03%
2021/08/18	0.1	190.00	1	189.00	189.00	-1	2,548	-0.04%
2021/08/16	0	194.50	0	0.00	190.00	0	2,568	0.00%
2021/08/13	0	0.00	6.8	192.78	195.00	-6.8	2,607	-0.26%
2021/08/11	0.2	186.00	1	189.00	186.00	-0.8	2,648	-0.03%
2021/08/10	2	188.00	0	0.00	188.00	2	2,732	0.07%
2021/08/09	6	196.67	3	195.50	191.00	3	2,839	0.11%
2021/08/06	0	202.50	1	200.50	201.00	-1	2,891	-0.03%
2021/08/05	4.8	203.72	6	202.75	200.00	-1.2	2,990	-0.04%
2021/08/02	1	192.00	1	196.00	195.00	0	3,261	0.00%
2021/07/30	4.2	192.79	2	196.25	193.00	2.2	3,320	0.07%
2021/07/29	0	0.00	1	192.00	193.00	-1	3,319	-0.03%
2021/07/28	2.4	180.06	2	180.00	179.50	0.4	3,294	0.01%
2021/07/27	0.4	188.00	0	0.00	185.00	0.4	3,317	0.01%
2021/07/26	3.1	195.95	0	0.00	192.50	3.1	3,381	0.09%
2021/07/23	4	196.00	6	195.08	196.00	-2	3,441	-0.06%
2021/07/22	5	197.60	6	195.17	195.50	-1	3,532	-0.03%
2021/07/21	1.5	198.00	0.2	199.50	197.00	1.3	3,559	0.04%
2021/07/20	3.4	205.59	3	205.33	201.50	0.4	3,588	0.01%
2021/07/19	0	0.00	0	204.00	203.00	0	3,582	0.00%
2021/07/16	0.1	206.00	0	0.00	204.50	0.1	3,616	0.00%
2021/07/14	4	199.25	2	203.00	203.50	2	3,670	0.05%
2021/07/13	0.1	207.00	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	0	0.00	2	208.00	209.00	-2	3,690	-0.05%
2021/07/09	0	0.00	1	208.00	207.50	-1	3,683	-0.03%
2021/07/07	3.2	209.51	0	0.00	209.50	3.2	3,724	0.08%
2021/07/06	2.1	214.05	6	212.33	211.00	-3.9	3,739	-0.10%
2021/07/05	0.4	221.50	2.2	222.23	219.00	-1.8	3,756	-0.05%
2021/07/02	0.2	226.00	2.2	229.69	225.00	-2	3,753	-0.05%
2021/07/01	1.5	229.27	6	229.67	227.50	-4.5	3,753	-0.12%
2021/06/30	3	227.33	1	226.50	232.00	2	3,737	0.05%
2021/06/29	0.2	220.00	1.1	220.18	219.00	-0.9	3,729	-0.02%
2021/06/28	1.2	218.84	1	221.00	221.00	0.2	3,759	0.01%
2021/06/25	0.5	211.39	0	0.00	211.00	0.5	3,815	0.01%
2021/06/23	1.1	206.91	1.1	207.59	207.50	0	3,996	0.00%
2021/06/22	2.1	208.90	3.1	207.51	207.00	-1	4,001	-0.03%
2021/06/21	1	214.00	1	212.03	212.00	0	4,031	0.00%
2021/06/17	1	218.50	0	0.00	218.00	1	4,021	0.02%
2021/06/16	5	222.00	5	220.50	219.50	0	4,050	0.00%
2021/06/15	1.5	220.50	1	221.50	221.50	0.5	4,063	0.01%
2021/06/11	5.2	231.77	8.1	226.73	222.50	-2.9	4,046	-0.07%
2021/06/10	0.4	222.42	2.2	232.24	232.50	-1.7	3,944	-0.04%
2021/06/09	8.1	213.69	3	216.33	211.50	5.1	3,939	0.13%
2021/06/07	0	0.00	0.2	204.96	203.00	-0.2	3,828	-0.01%
2021/06/04	2.1	211.96	2	207.00	206.00	0.1	3,813	0.00%
2021/06/02	2	205.75	0	0.00	205.00	2	3,770	0.05%
2021/05/31	0	0.00	1.2	204.00	204.50	-1.2	3,762	-0.03%
2021/05/28	1.1	204.57	1	207.00	207.00	0.1	3,764	0.00%
2021/05/27	3	209.00	1	216.50	207.00	2	3,787	0.05%
2021/05/26	0.3	213.00	0.6	207.75	213.00	-0.4	3,736	-0.01%
2021/05/25	0.1	203.00	0	0.00	202.50	0.1	4,135	0.00%
2021/05/24	0.1	206.00	0	0.00	204.00	0.1	4,305	0.00%
2021/05/21	1	203.50	2	204.74	205.50	-1	4,611	-0.02%
2021/05/20	3	203.00	1	198.50	199.00	2	4,576	0.04%
2021/05/19	2	203.50	1	201.00	201.50	1	4,638	0.02%
2021/05/18	3	202.67	4.1	203.37	208.00	-1.1	4,650	-0.02%
2021/05/17	5.6	205.01	5.6	201.51	196.00	0	4,676	0.00%
2021/05/14	1	222.00	3.4	220.63	216.50	-2.4	4,659	-0.05%
2021/05/13	1.1	230.45	2.3	221.47	218.00	-1.2	4,622	-0.03%
2021/05/12	9.1	236.43	19.1	228.40	221.50	-10	4,591	-0.22%
2021/05/11	1	223.00	4	227.75	225.50	-3	4,442	-0.07%
2021/05/10	3.3	234.78	0	0.00	229.50	3.3	4,431	0.07%
2021/05/07	2	231.00	0.3	223.00	235.00	1.8	4,396	0.04%
2021/05/06	2.4	217.45	4	214.50	214.00	-1.6	4,359	-0.04%
2021/05/05	0.3	220.70	0	0.00	219.00	0.3	4,368	0.01%
2021/05/04	4.1	221.92	6.1	225.25	220.00	-2	4,385	-0.05%
2021/05/03	3.3	239.67	1.2	243.58	232.50	2.1	4,357	0.05%
2021/04/29	3	230.83	3	235.00	236.00	0	4,298	0.00%
2021/04/28	1	230.00	1.1	223.62	225.50	-0.1	4,273	0.00%
2021/04/26	0.4	215.88	0	0.00	214.00	0.4	4,207	0.01%
2021/04/23	1.5	224.10	5	219.80	218.50	-3.6	4,268	-0.08%
2021/04/22	7.2	230.25	4.2	227.77	227.00	3.1	4,327	0.07%
2021/04/21	3	238.33	2	235.50	235.50	1	4,405	0.02%
2021/04/20	0	0.00	1	238.50	234.50	-1	4,460	-0.02%
2021/04/19	3.2	233.65	3	234.50	234.50	0.2	4,516	0.00%
2021/04/16	0.2	241.71	0	0.00	241.50	0.2	4,537	0.00%
2021/04/15	13.2	242.78	13	241.12	241.00	0.2	4,547	0.00%
2021/04/14	3	246.17	3.3	242.51	242.00	-0.3	4,573	-0.01%
2021/04/13	2.5	253.12	5.4	252.51	250.00	-2.9	4,562	-0.06%
2021/04/12	0	0.00	0.3	256.00	254.00	-0.3	4,570	-0.01%
2021/04/09	2.2	251.45	1.1	256.61	253.00	1	4,603	0.02%
2021/04/08	5.1	253.60	4.1	252.38	252.00	1.1	4,658	0.02%
2021/04/07	0	0.00	1	258.00	258.00	-1	4,685	-0.02%
2021/04/06	7	260.00	4.1	259.02	259.00	2.9	4,743	0.06%
2021/04/01	2.9	268.54	4.5	271.48	267.00	-1.7	4,772	-0.04%
2021/03/31	10	268.60	12.2	266.89	264.50	-2.2	4,761	-0.05%
2021/03/30	6.2	276.95	7	276.71	273.00	-0.8	4,714	-0.02%
2021/03/29	12.7	272.35	10.2	273.39	277.00	2.5	4,642	0.05%
2021/03/26	2.2	253.45	0.2	254.00	252.50	2	4,518	0.04%
2021/03/25	2.2	251.23	4.1	251.29	250.00	-1.9	4,553	-0.04%
2021/03/24	2.1	258.98	3	259.00	253.50	-0.9	4,589	-0.02%
2021/03/23	1	251.00	1.2	249.88	250.00	-0.2	4,732	0.00%
2021/03/19	3.3	250.91	1	254.00	251.50	2.3	4,854	0.05%
2021/03/18	2	262.25	1.2	258.91	258.00	0.9	4,961	0.02%
2021/03/17	2	258.00	1	257.50	258.00	1	5,052	0.02%
2021/03/16	1.2	264.48	0.2	261.50	261.50	1	5,156	0.02%
2021/03/15	3	270.33	6	275.17	262.00	-3	5,168	-0.06%
2021/03/12	1	261.00	0	262.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	1.2	263.22	263.00	-1.2	5,235	-0.02%
2021/03/08	0.2	256.50	2	254.50	250.00	-1.9	5,368	-0.03%
2021/03/05	0.2	255.00	0.1	254.50	265.00	0.2	5,415	0.00%
2021/03/04	0.7	255.00	1	253.50	251.00	-0.3	5,745	-0.01%
2021/03/03	1.1	255.45	0	0.00	255.50	1.1	5,817	0.02%
2021/03/02	2.1	249.60	3	249.33	245.00	-0.9	5,826	-0.02%
2021/02/26	0.1	266.25	0.2	260.05	260.50	-0.1	5,814	0.00%
2021/02/25	9.2	299.11	8.1	302.57	270.00	1.2	5,776	0.02%
2021/02/24	5	277.11	57.1	272.51	288.00	-52.1	5,346	-0.97%
2021/02/23	33.4	268.71	17	268.47	262.00	16.4	5,197	0.31%
2021/02/19	4	225.63	6	221.17	231.00	-2	5,022	-0.04%
2021/02/18	3	213.17	3	210.00	210.00	0	5,008	0.00%
2021/02/17	11.5	217.90	1	224.00	208.00	10.5	5,015	0.21%
2021/02/05	0.1	220.00	4	216.50	220.00	-3.9	4,968	-0.08%
2021/02/04	3	197.33	0	0.00	200.00	3	4,978	0.06%
2021/02/03	3	202.83	2	196.75	198.50	1	5,008	0.02%
2021/02/02	0	0.00	3	189.83	198.00	-3	5,037	-0.06%
2021/02/01	2.4	187.21	0	0.00	184.50	2.4	5,057	0.05%
2021/01/29	11	186.68	1	188.00	184.50	10	5,043	0.20%
2021/01/28	0.5	193.24	0	0.00	192.50	0.5	5,091	0.01%
2021/01/27	0.1	196.00	0	0.00	195.00	0.1	5,163	0.00%
2021/01/26	3	195.00	0	0.00	195.00	3	5,186	0.06%
2021/01/25	6	204.08	0	0.00	203.00	6	5,185	0.12%
2021/01/22	1.2	210.00	0	0.00	207.00	1.2	5,215	0.02%
2021/01/21	0.2	214.50	2	206.50	213.50	-1.8	5,289	-0.03%
2021/01/20	0.4	208.50	0	0.00	207.00	0.4	5,496	0.01%
2021/01/19	0.4	208.00	1	208.50	206.00	-0.6	5,514	-0.01%
2021/01/18	11.1	210.60	3	210.17	210.00	8.1	5,560	0.15%
2021/01/15	6	197.50	7.4	195.78	199.00	-1.4	5,503	-0.03%
2021/01/14	8.3	191.93	3.1	195.40	189.00	5.2	5,417	0.10%
2021/01/13	3.2	204.84	0.2	206.50	202.00	3	5,323	0.06%
2021/01/12	4.3	212.10	6	213.08	213.50	-1.7	5,269	-0.03%
2021/01/11	5.3	213.00	3	216.33	212.50	2.3	5,204	0.04%
2021/01/08	1.4	222.78	1	221.50	222.50	0.4	5,218	0.01%
2021/01/06	0	0.00	3	225.33	225.50	-3	5,209	-0.06%
2021/01/04	12	230.79	2	235.50	229.00	10	5,227	0.19%
2020/12/31	3	247.67	3	255.67	241.00	0	5,212	0.00%
2020/12/29	3.5	247.71	3	252.33	242.00	0.5	5,073	0.01%
2020/12/28	3	241.17	3	246.83	244.50	0	5,001	0.00%
2020/12/25	2	231.50	4	232.25	231.00	-2	4,950	-0.04%
2020/12/24	5	226.00	0	0.00	226.00	5	4,948	0.10%
2020/12/23	1	234.00	1	236.50	233.00	0	4,959	0.00%
2020/12/22	2.1	233.24	2	233.25	237.00	0.1	4,986	0.00%
2020/12/21	2.1	233.76	3.2	236.84	233.50	-1.1	4,990	-0.02%
2020/12/18	1	241.00	1	244.00	238.50	0	4,982	0.00%
2020/12/17	8.3	247.36	6	252.42	240.50	2.3	5,021	0.05%
2020/12/16	8.1	234.22	4	246.50	248.50	4.1	4,909	0.08%
2020/12/15	0.1	229.50	0	0.00	226.00	0.1	5,047	0.00%
2020/12/14	7.1	246.01	5	246.60	238.50	2.1	5,032	0.04%
2020/12/11	2	230.75	4.4	232.30	237.50	-2.4	4,937	-0.05%
2020/12/10	3.6	218.85	1	221.00	216.00	2.6	4,882	0.05%
2020/12/09	2.3	237.26	2	237.25	234.50	0.3	4,796	0.01%
2020/12/08	6.2	240.60	3	246.33	236.00	3.2	4,776	0.07%
2020/12/07	1.3	256.56	0	0.00	255.50	1.3	4,665	0.03%
2020/12/04	1	261.00	1	262.50	266.00	0	4,665	0.00%
2020/12/03	3.7	265.67	5	264.60	260.00	-1.3	4,726	-0.03%
2020/12/02	1.4	268.07	1.3	268.80	267.50	0.1	4,730	0.00%
2020/12/01	0.2	276.00	1	278.00	274.00	-0.8	4,747	-0.02%
2020/11/30	3	293.83	1	293.50	286.00	2	4,774	0.04%
2020/11/27	3	287.17	10	290.65	292.00	-7	4,452	-0.16%
2020/11/26	0	0.00	1.2	278.58	282.00	-1.2	4,425	-0.03%
2020/11/24	4	278.00	5	276.90	274.50	-1	4,451	-0.02%
2020/11/23	7	277.00	7	278.50	277.50	0	4,506	0.00%
2020/11/20	2	275.00	2	282.00	274.00	0	4,575	0.00%
2020/11/19	9	284.22	9	286.50	280.50	0	4,582	0.00%
2020/11/18	10	282.10	7	285.57	287.00	3	4,550	0.07%
2020/11/17	10.1	272.40	13	273.50	277.00	-2.9	4,617	-0.06%
2020/11/16	5.2	264.70	3	262.83	265.00	2.2	4,598	0.05%
2020/11/13	15.1	267.58	14	262.36	268.50	1.1	4,623	0.02%
2020/11/12	11.3	269.11	7	266.64	264.50	4.3	4,625	0.09%
2020/11/11	5.2	276.35	6	277.75	279.00	-0.8	4,559	-0.02%
2020/11/10	8.1	278.61	7	275.93	272.00	1.1	4,573	0.02%
2020/11/09	4.2	292.23	2	288.50	285.00	2.2	4,571	0.05%
2020/11/06	4	296.13	5	294.70	296.00	-1	4,622	-0.02%
2020/11/05	5	293.30	6	296.83	292.00	-1	4,673	-0.02%
2020/11/04	8.1	278.88	10	282.40	290.00	-1.9	4,689	-0.04%
2020/11/03	6	287.33	5	283.40	280.50	1	4,660	0.02%
2020/11/02	7	292.07	5	290.90	288.00	2	4,729	0.04%
2020/10/30	7	294.64	2	293.00	293.00	5	4,734	0.11%
2020/10/29	3.1	297.92	6	294.67	298.00	-2.9	4,709	-0.06%
2020/10/28	18	307.11	9.5	321.00	297.00	8.5	4,687	0.18%
2020/10/27	2	321.00	2	324.00	324.50	0	4,428	0.00%
2020/10/26	6.2	329.63	3	331.17	320.00	3.2	4,371	0.07%
2020/10/23	1	346.00	1	348.50	343.00	0	4,393	0.00%
2020/10/22	1.2	343.25	0	0.00	343.00	1.2	4,372	0.03%
2020/10/21	0	0.00	1	347.50	347.50	-1	4,380	-0.02%
2020/10/20	1	349.50	2	350.75	351.00	-1	4,380	-0.02%
2020/10/19	4	345.75	4	346.38	345.00	0	4,444	0.00%
2020/10/16	3	348.67	4	348.38	344.00	-1	4,431	-0.02%
2020/10/15	0	0.00	4	341.63	338.00	-4	4,524	-0.09%
2020/10/13	2	350.00	7	347.29	350.50	-5	4,548	-0.11%
2020/10/12	9	351.56	3	352.00	349.00	6	4,651	0.13%
2020/10/08	0	0.00	6	349.92	349.50	-6	4,628	-0.13%
2020/10/07	0.2	339.00	2	340.50	338.50	-1.8	4,573	-0.04%
2020/10/06	3.1	343.79	1	343.00	342.00	2.1	4,568	0.05%
2020/09/30	0.4	342.00	2	338.25	342.00	-1.6	4,623	-0.03%
2020/09/29	1.2	337.75	2	334.50	331.00	-0.8	4,614	-0.02%
2020/09/28	2	352.00	4	355.75	343.50	-2	4,689	-0.04%
2020/09/25	9.1	348.33	3	355.67	357.00	6.1	4,718	0.13%
2020/09/24	0	0.00	2	330.75	345.50	-2	4,785	-0.04%
2020/09/23	3	339.67	2	340.50	336.00	1	4,796	0.02%
2020/09/22	6	334.17	6	347.00	333.00	0	4,843	0.00%
2020/09/21	2.4	363.88	2	367.00	359.50	0.4	4,758	0.01%
2020/09/18	4.2	363.31	6	354.83	367.00	-1.8	4,698	-0.04%
2020/09/16	4.1	327.43	1	322.00	324.50	3.1	4,464	0.07%
2020/09/15	1.3	328.00	4	325.25	328.50	-2.7	4,437	-0.06%
2020/09/14	0	0.00	11	304.18	312.50	-11	4,488	-0.25%
2020/09/11	10	304.90	5	305.50	306.00	5	4,440	0.11%
2020/09/10	2	304.00	0	0.00	301.50	2	4,397	0.05%
2020/09/09	5.5	308.36	5	307.40	302.00	0.5	4,361	0.01%
2020/09/08	6	286.58	8	281.25	309.50	-2	4,352	-0.05%
2020/09/07	3.1	290.16	7	291.71	283.50	-3.9	4,376	-0.09%
2020/09/04	6.3	293.48	5	301.50	300.00	1.3	4,377	0.03%
2020/09/03	9	316.67	7	316.57	306.00	2	4,422	0.05%
2020/09/02	3.2	331.27	2	331.98	329.50	1.1	4,374	0.03%
2020/09/01	3.2	330.34	3	336.33	330.00	0.2	4,360	0.00%
2020/08/31	1	331.50	1	332.00	339.50	0	4,326	0.00%
2020/08/28	1	323.00	3	322.33	322.00	-2	4,298	-0.05%
2020/08/27	7	325.64	4	327.00	320.50	3	4,276	0.07%
2020/08/26	4	317.63	7	325.36	330.00	-3	4,227	-0.07%
2020/08/25	4	299.00	3	301.67	303.00	1	4,205	0.02%
2020/08/24	1	296.00	0	0.00	299.00	1	4,188	0.02%
2020/08/21	5.2	284.42	11	291.77	293.50	-5.9	4,166	-0.14%
2020/08/20	0	0.00	0.5	303.00	303.00	-0.5	4,068	-0.01%
2020/08/19	5	320.90	6	327.83	336.50	-1	4,045	-0.02%
2020/08/18	2	294.50	4	292.50	306.50	-2	4,028	-0.05%
2020/08/17	2	279.75	1	275.00	280.00	1	3,992	0.03%
2020/08/14	9	277.17	0	0.00	275.00	9	4,238	0.21%
2020/08/13	4	272.75	5	275.40	269.50	-1	4,159	-0.02%
2020/08/12	4.2	271.48	13	270.00	278.50	-8.8	4,053	-0.22%
2020/08/11	11	251.32	3	252.33	253.50	8	3,946	0.20%
2020/08/10	2.1	242.21	3	240.33	246.50	-0.9	3,898	-0.02%
2020/08/07	2	218.50	2	225.77	224.50	0	3,870	0.00%
2020/08/06	7.5	231.00	7.1	227.69	221.00	0.4	3,827	0.01%
2020/08/05	2	230.00	2	229.75	226.50	0	3,743	0.00%
2020/08/04	2	211.75	0	0.00	213.50	2	3,744	0.05%
2020/08/03	2	200.25	2	194.25	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	4	153.50	6	153.51	153.50	-2	3,833	-0.05%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0.1	210.00	0	0.00	210.00	0.1	3,743	0.00%
2020/07/23	2	215.25	0	0.00	224.50	2	3,790	0.05%
2020/07/21	1.2	194.50	1	194.50	194.50	0.2	3,912	0.01%
2020/07/20	0.2	216.00	3	216.00	216.00	-2.9	3,895	-0.07%
2020/07/17	2.1	240.00	0	0.00	240.00	2.1	4,122	0.05%
2020/07/16	2.1	287.21	1	266.50	266.50	1.1	4,085	0.03%
2020/07/15	0.1	296.00	0	0.00	296.00	0.1	3,937	0.00%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	1.1	364.50	1	364.50	364.50	0.1	3,934	0.00%
2020/07/10	1.1	418.51	1	405.00	405.00	0.1	3,946	0.00%
2020/07/09	2.1	462.76	0	0.00	450.00	2.1	3,890	0.05%
2020/07/07	9.1	388.44	3.1	390.60	394.50	6	3,871	0.16%
2020/07/06	2	342.25	1	355.00	359.00	1	3,749	0.03%
2020/07/03	3.1	315.21	11	325.55	326.50	-7.9	3,679	-0.21%
2020/07/02	3	292.50	1	294.50	297.00	2	3,538	0.06%
2020/07/01	5.6	264.73	4	262.75	270.00	1.6	3,447	0.05%
2020/06/30	0	0.00	1	250.50	249.00	-1	3,353	-0.03%
2020/06/29	2	240.00	1	234.00	241.50	1	3,333	0.03%
2020/06/24	2	230.00	0	0.00	228.00	2	3,300	0.06%
2020/06/22	3	258.83	2	268.00	260.00	1	3,249	0.03%
2020/06/19	5.5	249.09	0	0.00	251.00	5.5	3,215	0.17%
2020/06/12	6	172.50	2	172.50	172.50	4	3,126	0.13%
2020/06/11	3	213.33	1	228.00	191.50	2	3,080	0.06%
2020/06/10	1	207.00	1.1	212.50	212.50	-0.1	2,963	0.00%
2020/06/09	1	188.12	2	191.00	193.50	-1	2,913	-0.03%
2020/06/08	1	172.04	1	172.00	176.00	0	2,801	0.00%
2020/06/05	0	0.00	7	156.71	160.00	-7	2,761	-0.25%
2020/06/04	0.5	150.50	0	0.00	150.50	0.5	2,754	0.02%
2020/06/03	1	152.50	4	151.63	152.50	-3	2,737	-0.11%
2020/06/02	0	0.00	1	144.00	144.00	-1	2,706	-0.04%
2020/06/01	1	136.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	11	142.82	139.50	-11	2,654	-0.41%
2020/05/28	0	0.00	6	132.67	134.00	-6	2,596	-0.23%
2020/05/27	0	0.00	1.8	125.28	126.00	-1.8	2,615	-0.07%
2020/05/26	1	137.00	1	126.00	123.50	0	2,638	0.00%
2020/05/25	0	0.00	1	128.00	132.50	-1	2,589	-0.04%
2020/05/22	1	121.00	0.2	116.00	125.00	0.8	2,545	0.03%
2020/05/20	6	125.83	9	124.22	127.00	-3	2,458	-0.12%
2020/05/14	2	87.10	5.6	87.10	87.10	-3.6	2,131	-0.17%
2020/05/13	0	0.00	23	78.22	79.20	-23	2,079	-1.11%
2020/05/08	1	76.50	20.1	74.80	75.20	-19.1	1,939	-0.98%
2020/05/07	1	71.30	1	68.30	74.00	0	1,891	0.00%
2020/05/05	1	66.00	3	67.13	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	1	61.50	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	0.1	55.70	56.00	-0.1	1,682	-0.01%
2020/04/28	0	0.00	1	51.10	51.60	-1	1,625	-0.06%
2020/04/27	2.1	55.91	3.3	54.89	55.80	-1.3	1,583	-0.08%
2020/04/24	5	56.06	4	54.90	55.10	1	1,505	0.07%
2020/04/23	3	50.83	19	51.61	51.70	-16	1,350	-1.18%
2020/04/22	21	47.99	2	46.80	47.00	19	1,252	1.52%
2020/04/21	4	45.90	3	46.10	46.10	1	1,106	0.09%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	0	0.00	1	31.60	31.55	-1	795	-0.13%
2020/04/09	0	0.00	1	29.40	30.10	-1	766	-0.13%
2020/04/08	0	0.00	85	30.12	29.85	-85	758	-11.21%
2020/04/07	85	27.44	0	0.00	27.60	85	732	11.60%
2020/03/31	1	25.35	0	0.00	24.85	1	789	0.13%
2020/03/30	0	0.00	1	24.40	24.80	-1	792	-0.13%
2020/03/24	0	0.00	1	22.30	23.15	-1	770	-0.13%
2020/03/20	1	21.10	1	21.00	21.35	0	757	0.00%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/12	0	0.00	1	28.50	28.50	-1	696	-0.14%
2020/02/27	1	32.45	0	0.00	31.30	1	662	0.15%
2020/02/26	1	33.10	86	33.09	33.10	-85	607	-13.98%
2020/02/20	82	30.10	0	0.00	30.55	82	588	13.93%
2020/01/14	0	0.00	1	29.90	29.90	-1	530	-0.19%
2020/01/13	0	0.00	2	29.40	29.40	-2	521	-0.38%
2020/01/06	0	0.00	1	30.85	30.55	-1	509	-0.20%
2020/01/03	1	30.20	6.5	30.16	30.50	-5.5	500	-1.11%
2019/12/27	1	31.25	4	31.80	31.70	-3	453	-0.66%
2019/12/26	0	0.00	7	30.37	31.00	-7	426	-1.64%
2019/12/19	4	29.30	0	0.00	29.25	4	397	1.01%
2019/12/18	1	29.15	2	29.20	29.15	-1	395	-0.25%
2019/12/16	5	29.70	0	0.00	29.25	5	396	1.26%
2019/12/13	0	0.00	2	28.75	28.50	-2	386	-0.52%
2019/12/11	0	0.00	1	29.10	29.10	-1	389	-0.26%
2019/12/06	0	0.00	2	30.40	29.75	-2	387	-0.52%
2019/12/05	0	0.00	1	30.75	30.80	-1	375	-0.27%
2019/12/03	0	0.00	1	28.30	28.50	-1	346	-0.29%
2019/11/22	0	0.00	9	29.80	29.80	-9	354	-2.54%
2019/11/21	8	29.96	1	29.50	29.50	7	345	2.03%
2019/11/20	2	28.88	1	28.05	29.35	1	324	0.31%
2019/11/19	1	27.70	0	0.00	27.45	1	302	0.33%
2019/11/12	2	26.55	0	0.00	26.65	2	328	0.61%
2019/11/04	1	26.90	0	0.00	27.30	1	333	0.30%
2019/10/28	0	0.00	2	26.63	26.70	-2	341	-0.59%
2019/10/17	2	27.80	0	0.00	27.90	2	343	0.58%
2019/09/24	3	29.38	0	0.00	29.40	3	342	0.88%
2019/09/18	1	29.85	0	0.00	29.60	1	337	0.30%
2019/09/06	1	29.75	0	0.00	29.70	1	334	0.30%
2019/08/20	0	0.00	3	31.05	30.90	-3	271	-1.10%
2019/08/06	1	28.90	0	0.00	28.75	1	229	0.44%
2019/07/31	0	0.00	0.2	28.50	28.70	-0.2	217	-0.08%
2019/07/30	0	0.00	1	28.55	28.70	-1	214	-0.47%
2019/07/26	2	28.80	0	0.00	29.00	2	211	0.95%
2019/07/22	0	0.00	2	29.65	29.65	-2	212	-0.94%
2019/07/02	2	28.50	0	0.00	28.25	2	212	0.94%
2019/06/17	0	0.00	1	29.10	28.85	-1	229	-0.44%
2019/05/28	0	0.00	1	26.85	26.75	-1	371	-0.27%
2019/05/20	1	26.85	0	0.00	26.85	1	520	0.19%
2019/05/16	1	27.90	0	0.00	27.35	1	552	0.18%
2019/05/13	2	27.10	0	0.00	27.00	2	553	0.36%
2019/05/09	0	0.00	5	27.85	27.40	-5	559	-0.89%
2019/05/02	0	0.00	1	28.85	29.00	-1	565	-0.18%
2019/04/19	5	29.60	0	0.00	29.55	5	560	0.89%
2019/04/01	1	29.40	0	0.00	28.95	1	560	0.18%
2019/03/29	0	0.00	3	29.30	29.40	-3	556	-0.54%
2019/03/22	0	0.00	3	29.70	29.70	-3	557	-0.54%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/13	3	31.55	2	31.35	31.10	1	511	0.20%
2019/03/08	6	34.32	2	33.65	33.10	4	504	0.79%
2019/03/06	0	0.00	2	32.20	32.00	-2	463	-0.43%
2019/03/04	0	0.00	4	32.10	32.05	-4	462	-0.86%
2019/02/21	0	0.00	1	32.55	32.25	-1	447	-0.22%
2019/02/19	5	32.29	5	31.60	31.60	0	421	0.00%
2019/02/18	2	32.30	2	32.45	32.70	0	387	0.00%
2019/02/15	5	29.99	1	30.05	29.75	4	322	1.24%
2019/02/14	0	0.00	4	29.20	29.10	-4	299	-1.34%
2019/02/13	0	0.00	2	28.48	28.50	-2	290	-0.69%
2019/01/23	0	0.00	4	27.50	27.40	-4	313	-1.28%
2019/01/08	6	28.47	1	28.15	28.40	5	402	1.24%
2018/12/25	0	0.00	2	26.15	26.20	-2	581	-0.34%
2018/12/12	0	0.00	15	26.89	26.70	-15	623	-2.41%
2018/12/06	1	27.00	0	0.00	26.85	1	709	0.14%
2018/11/30	0	0.00	1	29.10	28.55	-1	780	-0.13%
2018/11/15	0	0.00	1	26.80	26.80	-1	745	-0.13%
2018/11/12	1	27.50	0	0.00	27.10	1	747	0.13%
2018/11/06	0	0.00	2	28.85	28.60	-2	749	-0.27%
2018/10/30	1	26.65	0	0.00	26.55	1	739	0.14%
2018/10/29	1	27.00	0	0.00	26.90	1	740	0.14%
2018/10/19	0	0.00	2	29.03	29.15	-2	694	-0.29%
2018/10/18	2	29.13	2	29.35	28.70	0	687	0.00%
2018/10/17	2	27.60	0	0.00	28.25	2	671	0.30%
2018/10/16	0	0.00	3	26.77	26.90	-3	660	-0.45%
2018/10/15	3	26.40	3	26.75	26.55	0	658	0.00%
2018/10/12	2	25.45	3	26.17	26.05	-1	655	-0.15%
2018/10/11	5	26.28	11	26.23	26.20	-6	652	-0.92%
2018/10/09	8	30.06	10	29.35	29.10	-2	630	-0.32%
2018/10/08	17	30.52	1	31.90	31.90	16	578	2.77%
2018/10/05	2	29.45	0	0.00	29.00	2	511	0.39%
2018/10/04	0	0.00	2	29.40	29.40	-2	502	-0.40%
2018/09/27	0	0.00	5	28.50	28.30	-5	538	-0.93%
2018/09/26	5	28.30	0	0.00	28.50	5	536	0.93%
2018/09/21	0	27.60	0	0.00	27.60	0	534	0.00%
2018/09/17	0	0.00	1.5	29.26	29.00	-1.5	540	-0.27%
2018/09/14	0	0.00	1	29.10	29.05	-1	538	-0.19%
2018/09/13	0	29.05	1	29.80	29.20	-1	531	-0.19%
2018/09/12	3	28.43	2	28.85	29.20	1	495	0.20%
2018/09/11	0	0.00	1	26.35	26.55	-1	472	-0.21%
2018/09/10	3	27.57	0	0.00	27.05	3	469	0.64%
2018/09/07	0	0.00	1	28.95	28.95	-1	447	-0.22%
2018/09/06	0	0.00	1	26.50	26.40	-1	412	-0.24%
2018/09/05	0	25.15	0	0.00	25.30	0	412	0.00%
2018/08/21	1	25.60	0	0.00	25.70	1	651	0.15%
2018/08/15	1	25.90	0	0.00	25.95	1	725	0.14%
2018/08/03	0	0.00	5	29.30	29.10	-5	939	-0.53%
2018/08/01	5	29.00	0	0.00	29.00	5	1,061	0.47%
2018/07/27	0	0.00	1	29.20	29.10	-1	1,441	-0.07%
2018/07/24	1	29.65	0	0.00	29.05	1	1,792	0.06%
2018/07/19	1	30.20	0	0.00	29.90	1	1,839	0.05%
2018/07/18	0	30.00	0	0.00	30.05	0	1,863	0.00%
2018/07/13	1	32.45	0	0.00	31.70	1	1,924	0.05%
2018/07/11	0	0.00	2	32.23	31.65	-2	1,944	-0.10%
2018/07/09	1	28.80	0	0.00	29.05	1	1,979	0.05%
2018/07/05	1	28.50	0	0.00	27.90	1	2,052	0.05%
2018/07/04	0	0.00	1	29.20	29.10	-1	2,132	-0.05%
2018/06/28	1	30.55	0	0.00	30.40	1	2,217	0.05%
2018/06/12	0	0.00	5	34.05	33.95	-5	2,404	-0.21%
2018/06/11	1	33.25	1	34.70	34.70	0	2,475	0.00%
2018/06/07	1	34.45	1	34.25	33.85	0	2,502	0.00%
2018/06/06	2	34.65	0	0.00	34.45	2	2,494	0.08%
2018/06/04	6	36.14	5	35.85	35.90	1	2,490	0.04%
2018/05/31	1	34.50	1	35.65	36.25	0	2,534	0.00%
2018/05/29	2	36.68	5	36.23	35.75	-3	2,547	-0.12%
2018/05/28	1	36.65	1	36.45	36.45	0	2,557	0.00%
2018/05/18	1	37.30	0	0.00	37.15	1	2,467	0.04%
2018/05/17	0	0.00	1	37.30	37.20	-1	2,454	-0.04%
2018/05/16	1	38.05	0	0.00	38.50	1	2,429	0.04%
2018/05/15	1	38.65	17	38.57	38.45	-16	2,403	-0.67%
2018/05/14	0	0.00	2	38.25	39.00	-2	2,370	-0.08%
2018/05/11	3	36.68	0	0.00	36.05	3	2,323	0.13%
2018/05/10	11	38.19	16	37.46	37.90	-5	2,277	-0.22%
2018/05/09	10	39.35	11	37.64	37.60	-1	2,226	-0.04%
2018/05/08	2	40.00	0	0.00	39.65	2	2,153	0.09%
2018/05/07	13	41.20	29	41.07	40.70	-16	2,087	-0.77%
2018/05/04	14	37.73	13	39.29	40.40	1	1,959	0.05%
2018/05/03	25	38.95	31	39.12	39.60	-6	1,774	-0.34%
2018/05/02	10	36.00	0	0.00	36.00	10	1,491	0.67%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/26	5	31.80	0	0.00	30.00	5	1,409	0.35%
2018/04/25	5	29.70	0	0.00	31.50	5	1,391	0.36%
2018/04/24	3	30.50	0	0.00	30.00	3	1,372	0.22%
2018/04/23	2	31.58	0	0.00	31.90	2	1,352	0.15%
2018/04/20	6	31.50	1	31.05	31.70	5	1,337	0.37%
2018/04/19	1	31.35	6	31.60	31.20	-5	1,325	-0.38%
2018/04/18	6	29.78	4	29.65	29.45	2	1,300	0.15%
2018/04/16	4	31.00	1	31.25	30.60	3	1,273	0.24%
2018/04/13	0	0.00	3	32.28	31.80	-3	1,253	-0.24%
2018/04/12	1	32.40	20	32.48	32.30	-19	1,235	-1.54%
2018/04/11	15	30.47	0	0.00	31.85	15	1,180	1.27%
2018/04/10	0	0.00	4	31.00	30.80	-4	1,142	-0.35%
2018/04/09	1	29.90	6	29.79	30.05	-5	1,055	-0.47%
2018/04/03	0	0.00	10	27.32	27.35	-10	982	-1.02%
2018/04/02	0	0.00	5	27.35	27.00	-5	971	-0.51%
2018/03/30	0	0.00	1	27.40	27.20	-1	956	-0.10%
2018/03/27	11	28.21	0	0.00	27.70	11	936	1.17%
2018/03/26	5	28.20	3	28.50	28.35	2	921	0.22%
2018/03/22	0	0.00	3.5	26.94	26.80	-3.5	865	-0.40%
2018/03/21	10	27.90	12	27.59	27.55	-2	844	-0.24%
2018/03/19	5	27.01	1	28.50	28.10	4	796	0.50%
2018/03/16	1	27.00	3	26.45	27.30	-2	748	-0.27%
2018/03/15	1	27.00	0	0.00	27.30	1	717	0.14%
2018/03/14	1	26.40	1	26.45	26.45	0	634	0.00%
2018/03/13	5	24.30	1	24.20	24.05	4	580	0.69%
2018/03/08	1	24.90	0	0.00	24.60	1	556	0.18%
2018/03/06	1	24.60	0	0.00	25.15	1	517	0.19%
2018/03/01	1	23.30	41	23.05	23.40	-40	384	-10.39%
2018/02/27	41	21.13	0	0.00	22.60	41	345	11.86%
2018/02/21	0	0.00	2	20.50	20.55	-2	330	-0.60%
2018/02/05	2	21.30	0	0.00	21.00	2	337	0.59%
2018/02/01	0	0.00	3	20.60	20.65	-3	334	-0.90%
2018/01/18	0	0.00	51	21.89	21.85	-51	333	-15.29%
2018/01/17	0	0.00	20	22.00	22.10	-20	336	-5.94%
2018/01/16	70	22.78	0	0.00	22.75	70	340	20.57%
2018/01/11	0	0.00	6	21.93	21.65	-6	325	-1.84%
2018/01/10	1	22.10	0	0.00	21.85	1	326	0.31%
2018/01/08	6	21.42	0	0.00	21.80	6	322	1.86%
2018/01/05	0	0.00	2	20.60	20.70	-2	303	-0.66%
2018/01/04	0	0.00	1	20.50	20.55	-1	305	-0.33%
2018/01/02	0	0.00	7	20.35	20.45	-7	297	-2.35%