合一 (4743)-元大-新店中正券商分點個股進出

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

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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	0.1	105.50	0	0.00	105.00	0.1	2,163	0.00%
2024/11/19	1	103.00	1	105.00	105.00	0	2,142	0.00%
2024/11/18	0.1	102.30	0	0.00	101.50	0.1	2,087	0.00%
2024/11/15	0	109.00	0	0.00	107.50	0	2,016	0.00%
2024/11/14	4.4	108.57	3.3	106.64	106.50	1.1	1,981	0.06%
2024/11/13	3	112.00	5	111.90	110.50	-2	1,860	-0.11%
2024/11/12	3.3	117.35	0	0.00	115.50	3.3	1,816	0.18%
2024/11/08	0	0.00	0.1	124.00	123.50	-0.1	1,740	-0.01%
2024/11/07	0.3	125.00	0.5	123.50	125.50	-0.2	1,746	-0.01%
2024/11/06	1.2	122.50	0	0.00	122.00	1.2	1,760	0.07%
2024/11/05	0.2	126.00	0	0.00	126.50	0.2	1,737	0.01%
2024/11/04	0.5	127.50	0.5	127.50	127.50	0	1,781	0.00%
2024/11/01	0	0.00	0.1	130.00	129.50	-0.1	1,846	-0.01%
2024/10/30	0	128.80	0	0.00	128.50	0	1,869	0.00%
2024/10/29	1	130.00	3.1	129.84	129.50	-2.1	1,864	-0.12%
2024/10/28	1.3	129.88	0	0.00	130.50	1.3	1,848	0.07%
2024/10/25	3.6	133.56	0	0.00	133.00	3.6	1,824	0.20%
2024/10/24	0	141.00	0	0.00	138.00	0	1,821	0.00%
2024/10/23	1	140.00	1	138.00	138.00	0	1,933	0.00%
2024/10/18	0.2	138.50	0	0.00	139.00	0.2	2,490	0.01%
2024/10/11	1	137.50	0	0.00	137.00	1	2,794	0.04%
2024/10/09	0.2	139.00	0	0.00	139.00	0.2	2,809	0.01%
2024/10/07	0.1	139.50	0	0.00	139.00	0.1	2,809	0.00%
2024/10/01	0	0.00	1	143.50	144.50	-1	2,810	-0.04%
2024/09/30	2	144.00	2	144.25	143.00	0	2,837	0.00%
2024/09/27	0	143.00	0	0.00	141.50	0	2,843	0.00%
2024/09/26	0	141.50	4	143.38	140.50	-4	2,869	-0.14%
2024/09/25	0	142.00	0.3	142.00	142.00	-0.3	2,894	-0.01%
2024/09/24	2.1	139.77	0.1	140.50	140.00	2	2,960	0.07%
2024/09/23	1	142.50	0	0.00	141.50	1	2,983	0.03%
2024/09/20	0	0.00	1	144.50	145.00	-1	3,069	-0.03%
2024/09/19	1	145.00	0	0.00	145.00	1	3,066	0.03%
2024/09/18	3	147.00	0	143.50	143.00	3	3,063	0.10%
2024/09/16	2	148.50	2	146.50	146.50	0	3,078	0.00%
2024/09/13	0	155.50	0	0.00	154.50	0	3,056	0.00%
2024/09/12	0	156.50	1	157.00	157.00	-1	3,061	-0.03%
2024/09/10	1	155.00	3.1	152.44	150.50	-2.1	3,060	-0.07%
2024/09/09	1	153.00	1	158.00	155.00	0	3,039	0.00%
2024/09/06	3.1	145.69	0	0.00	145.50	3.1	2,977	0.10%
2024/09/05	1	147.00	0	0.00	146.50	1	2,990	0.03%
2024/09/04	2	146.81	2	149.79	150.00	0	3,001	0.00%
2024/09/03	0	158.50	0.1	158.50	157.50	-0.1	2,979	0.00%
2024/09/02	0	160.25	0	0.00	158.50	0	2,995	0.00%
2024/08/29	0	160.00	0	0.00	158.00	0	3,033	0.00%
2024/08/28	0	160.00	1	161.50	161.50	-1	3,008	-0.03%
2024/08/26	0	0.00	3	161.50	158.00	-3	3,000	-0.10%
2024/08/22	0	157.50	1	159.00	159.00	-1	2,974	-0.03%
2024/08/20	0	0.00	1	154.00	154.00	-1	2,971	-0.03%
2024/08/19	1	152.50	0	0.00	151.50	1	3,005	0.03%
2024/08/15	1.2	146.75	2	148.50	147.50	-0.8	3,013	-0.03%
2024/08/14	1	143.00	0	0.00	145.00	1	3,020	0.03%
2024/08/13	1	143.00	1	141.00	142.00	0	3,053	0.00%
2024/08/08	0	0.00	1.1	140.14	140.50	-1.1	3,098	-0.03%
2024/08/07	1	138.00	6	139.50	139.00	-5	3,064	-0.16%
2024/08/06	5.6	135.27	4.6	133.85	132.50	1	3,052	0.03%
2024/08/05	10.7	140.90	4.5	142.01	138.50	6.2	2,985	0.21%
2024/08/02	1.8	154.16	0.1	158.50	153.50	1.8	2,924	0.06%
2024/08/01	1	160.50	0	0.00	161.00	1	2,898	0.03%
2024/07/31	0.2	160.01	0	0.00	158.50	0.2	2,899	0.01%
2024/07/30	1	159.00	2	161.25	162.50	-1	2,897	-0.03%
2024/07/29	2.1	162.90	1	163.54	160.00	1.1	2,870	0.04%
2024/07/26	6.4	176.29	7	174.29	170.00	-0.7	2,805	-0.02%
2024/07/23	7	186.07	3	187.17	185.00	4	2,687	0.15%
2024/07/22	8	185.44	13.4	185.37	185.50	-5.4	2,546	-0.21%
2024/07/19	2	170.50	2	171.55	169.00	0	2,222	0.00%
2024/07/18	3.2	172.05	3	171.17	170.00	0.2	2,155	0.01%
2024/07/17	2	166.00	5.1	169.34	171.50	-3.1	2,099	-0.15%
2024/07/16	0.1	160.00	1	162.50	160.00	-0.9	2,016	-0.04%
2024/07/15	5	158.70	2	159.75	160.50	3	2,096	0.14%
2024/07/12	2	153.50	0	0.00	154.00	2	2,076	0.10%
2024/07/11	0.1	154.50	2	156.00	153.50	-1.9	2,089	-0.09%
2024/07/10	0.1	157.00	0	0.00	157.50	0.1	2,130	0.00%
2024/07/08	1	161.00	1	158.00	158.00	0	2,157	0.00%
2024/07/05	1	159.49	1	160.00	159.00	0	2,157	0.00%
2024/07/04	1	157.00	1	156.50	157.50	0	2,155	0.00%
2024/07/03	1	161.98	1	160.00	160.00	0	2,129	0.00%
2024/07/02	1	160.50	5	160.60	159.00	-4	2,119	-0.19%
2024/07/01	2	163.00	4	162.75	164.00	-2	2,072	-0.10%
2024/06/28	1	164.00	3	160.67	164.00	-2	2,031	-0.10%
2024/06/27	6	159.17	1	159.00	157.50	5	2,020	0.25%
2024/06/26	6	160.58	10	160.65	160.00	-4	1,988	-0.20%
2024/06/24	1.4	152.14	0	0.00	151.00	1.4	1,922	0.07%
2024/06/18	0.2	151.00	0	0.00	151.50	0.2	1,937	0.01%
2024/06/17	0	0.00	0.1	150.84	151.00	-0.1	1,946	-0.01%
2024/06/14	1	149.00	0	0.00	149.00	1	1,941	0.05%
2024/06/07	0	0.00	1	151.50	152.00	-1	1,958	-0.05%
2024/06/04	2	153.25	1	153.50	152.00	1	2,071	0.05%
2024/05/30	0	151.50	0	0.00	150.00	0	2,239	0.00%
2024/05/27	0	0.00	1	153.00	152.00	-1	2,280	-0.04%
2024/05/23	2	159.49	5.1	160.00	155.00	-3	2,298	-0.13%
2024/05/22	4	155.75	1	154.50	154.00	3	2,250	0.13%
2024/05/21	1.1	157.09	1	157.00	156.50	0.1	2,241	0.00%
2024/05/20	0	0.00	1	161.00	160.50	-1	2,243	-0.04%
2024/05/17	2	157.00	3	159.17	159.00	-1	2,218	-0.05%
2024/05/16	2.5	161.98	4	163.88	163.50	-1.5	2,174	-0.07%
2024/05/14	1	152.50	1	151.50	152.50	0	2,127	0.00%
2024/05/10	2	151.50	1	152.50	153.00	1	2,127	0.05%
2024/05/03	2	158.00	0	0.00	158.00	2	2,117	0.09%
2024/05/02	0	0.00	1	158.00	160.50	-1	2,117	-0.05%
2024/04/25	1	153.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	0.00	1	153.50	153.50	-1	2,194	-0.05%
2024/04/23	5	154.80	5.1	153.19	155.00	-0.1	2,234	0.00%
2024/04/22	4.4	149.18	4.2	151.24	149.00	0.2	2,232	0.01%
2024/04/19	4	148.75	8	145.38	145.50	-4	2,196	-0.18%
2024/04/18	0	0.00	1	160.00	157.00	-1	2,122	-0.05%
2024/04/17	2.3	158.53	0	0.00	158.00	2.3	2,098	0.11%
2024/04/16	4.5	160.47	0.2	161.50	159.00	4.3	2,084	0.21%
2024/04/15	2.2	166.73	1	168.50	166.00	1.2	2,027	0.06%
2024/04/11	0.1	176.50	0	0.00	175.50	0.1	1,988	0.00%
2024/04/09	0	0.00	2	175.00	173.50	-2	2,053	-0.10%
2024/04/08	0	0.00	0.1	175.50	174.00	-0.1	2,046	0.00%
2024/04/03	0	0.00	1	170.50	172.00	-1	2,026	-0.05%
2024/04/02	2	173.00	2	173.50	172.50	0	2,041	0.00%
2024/04/01	6.1	177.66	2	173.75	172.50	4.1	2,083	0.19%
2024/03/29	1	174.50	1	173.50	175.50	0	2,047	0.00%
2024/03/27	1	174.50	0	0.00	174.00	1	2,041	0.05%
2024/03/26	0	0.00	0	173.00	171.00	0	2,022	0.00%
2024/03/25	1	174.00	1	173.50	173.00	0	2,009	0.00%
2024/03/21	0	0.00	2	172.00	172.50	-2	2,006	-0.10%
2024/03/19	0.1	165.02	0	0.00	165.00	0.1	2,029	0.01%
2024/03/18	0.4	166.50	1	166.00	165.00	-0.6	2,039	-0.03%
2024/03/15	5.2	168.04	0	0.00	168.00	5.2	2,045	0.25%
2024/03/14	2	171.00	2	169.00	168.00	0	2,049	0.00%
2024/03/13	0.1	168.25	1	167.50	167.00	-0.9	2,040	-0.04%
2024/03/11	0.1	173.00	0	0.00	170.50	0.1	2,075	0.00%
2024/03/08	4.3	178.09	3	175.00	171.00	1.3	2,127	0.06%
2024/03/07	8.1	174.02	12	177.31	184.00	-3.9	2,013	-0.19%
2024/03/06	1.1	168.09	0	0.00	167.50	1.1	1,906	0.06%
2024/03/05	5.4	169.28	0	0.00	168.50	5.4	1,922	0.28%
2024/03/04	2	170.75	0	0.00	171.00	2	1,918	0.10%
2024/03/01	2.4	176.24	1	178.00	174.00	1.4	1,908	0.07%
2024/02/27	0	0.00	0	178.50	177.00	0	1,975	0.00%
2024/02/26	0.1	179.00	0.1	180.50	181.00	0	1,996	0.00%
2024/02/23	0	0.00	0.6	176.50	176.50	-0.6	2,029	-0.03%
2024/02/22	0	177.50	0	0.00	175.50	0	2,078	0.00%
2024/02/20	1	178.50	1	178.00	178.00	0	2,187	0.00%
2024/02/19	0.3	178.00	0	0.00	178.00	0.3	2,289	0.01%
2024/02/16	0.2	174.00	0	0.00	177.00	0.2	2,342	0.01%
2024/02/01	1	173.00	0	172.00	173.00	1	3,628	0.03%
2024/01/31	3.1	172.02	0	0.00	173.00	3.1	4,077	0.08%
2024/01/30	1	173.00	0	0.00	172.50	1	4,184	0.02%
2024/01/29	1	174.00	0	0.00	175.50	1	4,197	0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/23	0.1	178.50	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	0.3	179.48	0	0.00	179.50	0.3	4,396	0.01%
2024/01/19	1.2	176.08	1.2	174.59	175.50	0	4,512	0.00%
2024/01/18	1.1	170.65	1.8	172.77	172.50	-0.8	4,585	-0.02%
2024/01/17	2.5	175.56	2.1	174.92	172.50	0.4	4,637	0.01%
2024/01/16	0.2	178.25	1.2	178.38	177.50	-1	4,672	-0.02%
2024/01/15	0	0.00	0.8	181.25	182.50	-0.8	4,718	-0.02%
2024/01/12	2	181.80	1.3	180.77	180.00	0.7	4,792	0.02%
2024/01/10	0.1	181.50	2	182.25	183.50	-1.9	4,917	-0.04%
2024/01/09	0.1	182.00	0	0.00	182.00	0.1	4,919	0.00%
2024/01/05	0.1	184.38	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	12.8	185.46	10	186.85	183.00	2.8	4,935	0.06%
2024/01/03	2.3	192.36	0	0.00	192.00	2.3	4,867	0.05%
2024/01/02	0	0.00	2	193.75	193.50	-2	4,860	-0.04%
2023/12/29	0.2	193.25	0	0.00	194.50	0.2	4,868	0.00%
2023/12/28	2.1	194.68	0	0.00	192.50	2.1	4,892	0.04%
2023/12/27	2	199.00	1.2	199.48	196.50	0.9	4,874	0.02%
2023/12/26	0	196.00	0	0.00	197.00	0	4,828	0.00%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	0.1	190.75	0	0.00	192.50	0.1	4,830	0.00%
2023/12/20	0.1	192.00	0	0.00	191.50	0.1	4,828	0.00%
2023/12/19	0.1	191.50	0	0.00	191.50	0.1	4,825	0.00%
2023/12/15	0	0.00	0.1	198.50	196.50	-0.1	4,818	0.00%
2023/12/14	1	193.00	1	193.00	193.00	0	4,797	0.00%
2023/12/13	0.2	192.33	0	0.00	191.00	0.2	4,784	0.00%
2023/12/12	1	193.02	2.2	194.08	194.50	-1.2	4,793	-0.02%
2023/12/08	1	193.50	0.5	194.05	193.50	0.5	4,776	0.01%
2023/12/07	1.1	194.10	0	0.00	193.50	1.1	4,768	0.02%
2023/12/06	5.6	196.89	5	195.50	195.50	0.6	4,769	0.01%
2023/12/05	6.4	202.89	4	199.00	198.00	2.3	4,730	0.05%
2023/12/04	1	205.54	2	205.00	205.00	-1	4,664	-0.02%
2023/12/01	2	207.25	4	206.13	205.00	-2	4,661	-0.04%
2023/11/30	6	206.92	4	205.00	205.00	2	4,703	0.04%
2023/11/29	2	205.25	4	206.38	208.00	-2	4,676	-0.04%
2023/11/28	0.1	204.50	1	204.50	204.00	-0.9	4,681	-0.02%
2023/11/27	6	207.67	3	204.00	204.00	3	4,723	0.06%
2023/11/24	0.1	203.50	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	2	207.00	0	0.00	204.50	2	4,667	0.04%
2023/11/21	0.1	204.00	0	0.00	205.50	0.1	4,608	0.00%
2023/11/20	3	207.83	1	207.00	206.00	2	4,561	0.04%
2023/11/17	1.2	206.13	0.2	206.50	206.50	1	4,525	0.02%
2023/11/16	2	216.25	1	212.00	211.50	1	4,449	0.02%
2023/11/15	0	0.00	1	215.00	214.00	-1	4,358	-0.02%
2023/11/14	2.2	212.56	10.2	211.36	211.50	-8	4,298	-0.19%
2023/11/13	3	221.33	2.3	221.24	218.00	0.8	4,157	0.02%
2023/11/10	36.3	235.54	26.4	232.76	220.50	9.8	3,987	0.25%
2023/11/09	3.3	228.15	0.5	229.45	230.50	2.8	3,300	0.08%
2023/11/08	9	225.68	19.2	222.62	226.50	-10.2	3,149	-0.32%
2023/11/07	0	0.00	4.6	217.50	217.50	-4.6	2,710	-0.17%
2023/11/03	1	194.50	4	194.00	193.00	-3	2,610	-0.11%
2023/11/02	1.2	194.28	4.4	193.11	192.00	-3.2	2,602	-0.12%
2023/10/31	2.2	197.40	1	200.00	196.00	1.2	2,560	0.04%
2023/10/30	1.2	199.83	0	0.00	198.00	1.2	2,538	0.05%
2023/10/27	6.6	199.99	5.3	201.23	203.50	1.3	2,469	0.05%
2023/10/26	3	195.50	2.1	198.35	197.00	0.9	2,330	0.04%
2023/10/25	2	195.50	5	194.50	194.50	-3	2,262	-0.13%
2023/10/24	2	190.25	0	0.00	189.50	2	2,193	0.09%
2023/10/23	0.3	188.69	1	192.00	189.00	-0.7	2,128	-0.03%
2023/10/20	4.1	187.76	2	186.29	183.50	2.1	2,068	0.10%
2023/10/19	1.7	189.74	4.1	191.61	190.50	-2.4	1,999	-0.12%
2023/10/16	1	174.50	12.1	174.03	181.50	-11.1	1,970	-0.56%
2023/10/11	0	0.00	1.4	176.18	176.50	-1.4	2,082	-0.07%
2023/10/06	0	0.00	2	176.00	176.50	-2	2,150	-0.09%
2023/10/05	0	0.00	1.5	173.60	174.00	-1.5	2,162	-0.07%
2023/10/04	2.9	170.22	0	0.00	168.50	2.9	2,161	0.13%
2023/10/03	0.5	173.50	0	0.00	172.00	0.5	2,159	0.02%
2023/10/02	0.5	175.11	0	0.00	176.50	0.5	2,162	0.02%
2023/09/28	1.2	174.75	1	178.00	174.50	0.2	2,192	0.01%
2023/09/27	0.2	174.00	0	0.00	177.00	0.2	2,192	0.01%
2023/09/25	0	179.50	0	0.00	178.50	0	2,234	0.00%
2023/09/22	1	174.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	0	177.00	0	0.00	176.50	0	2,291	0.00%
2023/09/19	1	183.00	2	182.00	181.00	-1	2,392	-0.04%
2023/09/18	1	186.50	1	187.00	185.00	0	2,399	0.00%
2023/09/13	0.6	179.29	0	0.00	180.00	0.6	2,413	0.03%
2023/09/12	0.6	180.45	1	179.00	180.50	-0.4	2,467	-0.02%
2023/09/08	0.3	179.20	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	0.1	178.50	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	1.3	179.34	0	0.00	179.00	1.3	2,527	0.05%
2023/09/05	1.8	186.99	0	0.00	181.50	1.8	2,517	0.07%
2023/09/04	0	0.00	1	192.50	195.00	-1	2,459	-0.04%
2023/09/01	0	0.00	1	198.00	195.00	-1	2,466	-0.04%
2023/08/31	2	201.50	0.1	200.50	198.50	2	2,460	0.08%
2023/08/30	1	198.00	1	195.50	198.00	0	2,432	0.00%
2023/08/29	0	0.00	2	186.50	188.00	-2	2,446	-0.08%
2023/08/28	0.1	180.00	0	0.00	182.50	0.1	2,446	0.00%
2023/08/23	0.5	182.10	0	0.00	182.00	0.5	2,485	0.02%
2023/08/22	0.4	183.50	0	0.00	183.50	0.4	2,514	0.02%
2023/08/21	1.2	186.29	5	188.40	188.50	-3.8	2,508	-0.15%
2023/08/18	0.5	184.03	0	0.00	184.00	0.5	2,517	0.02%
2023/08/17	1.8	185.24	2	186.00	186.50	-0.3	2,536	-0.01%
2023/08/16	4	186.38	6	185.33	186.50	-2	2,565	-0.08%
2023/08/15	3	179.33	2.1	180.37	181.00	0.9	2,577	0.03%
2023/08/14	5.1	176.25	3	182.00	175.50	2.1	2,569	0.08%
2023/08/11	0	0.00	1.7	184.80	184.50	-1.7	2,529	-0.07%
2023/08/10	3	183.50	1	185.50	183.50	2	2,549	0.08%
2023/08/09	2.3	182.19	2	185.50	184.00	0.3	2,603	0.01%
2023/08/08	3.6	187.78	1.5	187.04	184.00	2.1	2,733	0.08%
2023/08/07	1.1	188.15	2.2	189.04	188.00	-1.1	2,748	-0.04%
2023/08/04	0.4	189.01	1	191.50	192.00	-0.6	2,751	-0.02%
2023/08/02	2.9	190.11	0	0.00	189.00	2.9	2,769	0.11%
2023/08/01	1.2	194.31	0	0.00	194.50	1.2	2,774	0.04%
2023/07/31	2.4	196.08	2.5	196.49	194.00	-0.1	2,788	0.00%
2023/07/28	2.5	196.36	2	196.50	198.50	0.4	2,811	0.02%
2023/07/27	1.1	200.50	1	202.50	200.00	0.1	2,815	0.00%
2023/07/26	0.5	202.39	0	0.00	200.50	0.5	2,866	0.02%
2023/07/25	1	206.50	1.1	208.41	206.50	-0.1	2,920	0.00%
2023/07/24	1.2	203.35	0	0.00	203.50	1.2	2,952	0.04%
2023/07/21	4	207.25	2	214.00	205.00	2	3,004	0.07%
2023/07/20	2.1	208.76	4	207.63	211.00	-2	3,059	-0.06%
2023/07/19	5.1	208.86	4.2	207.00	208.00	0.9	3,080	0.03%
2023/07/18	1.6	208.11	0.3	203.50	202.50	1.3	3,198	0.04%
2023/07/17	1	210.00	1	208.00	210.00	0	3,305	0.00%
2023/07/14	4	194.13	5.1	195.75	198.00	-1.1	3,325	-0.03%
2023/07/13	9	195.13	4.9	196.29	192.50	4.1	3,351	0.12%
2023/07/12	0.2	203.75	1.3	203.62	202.00	-1.1	3,306	-0.03%
2023/07/11	0.1	207.50	0.1	208.00	205.50	0	3,376	0.00%
2023/07/10	1	212.98	1.1	208.14	208.00	0	3,550	0.00%
2023/07/07	0.1	206.12	0.4	206.00	205.00	-0.3	3,550	-0.01%
2023/07/06	5.4	207.12	3.3	207.61	206.00	2.1	3,553	0.06%
2023/07/05	3.4	209.81	1	211.00	209.00	2.4	3,565	0.07%
2023/07/04	1.1	211.50	2	213.00	210.00	-0.9	3,591	-0.03%
2023/07/03	1.3	211.84	0	0.00	212.00	1.3	3,680	0.04%
2023/06/30	3.2	217.47	0	0.00	216.00	3.2	3,717	0.08%
2023/06/29	0	0.00	0.1	224.00	220.00	-0.1	3,780	0.00%
2023/06/28	1.2	221.42	0	0.00	219.50	1.2	3,832	0.03%
2023/06/27	3	213.21	3.2	220.08	220.00	-0.2	3,894	0.00%
2023/06/26	1.2	210.13	1	209.50	209.50	0.2	3,882	0.01%
2023/06/21	3.3	211.91	3	210.50	210.00	0.3	3,958	0.01%
2023/06/20	0.1	216.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	2	217.50	1.1	219.14	216.00	0.9	4,100	0.02%
2023/06/16	2	214.25	0.6	216.46	216.00	1.4	4,113	0.03%
2023/06/15	7.4	234.21	6	230.50	230.50	1.4	4,089	0.03%
2023/06/14	2	239.00	0.1	242.50	236.50	2	4,092	0.05%
2023/06/13	1.1	241.55	1	242.50	240.00	0.1	4,160	0.00%
2023/06/12	0.2	239.50	0	0.00	241.00	0.2	4,192	0.00%
2023/06/09	0	0.00	1.1	239.05	239.00	-1.1	4,250	-0.03%
2023/06/08	1.3	236.96	0	0.00	233.50	1.3	4,314	0.03%
2023/06/07	0	0.00	1	242.00	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	0.1	240.00	239.50	-0.1	4,371	0.00%
2023/06/05	0.2	238.00	0	0.00	236.00	0.2	4,402	0.00%
2023/06/02	3	236.17	5.2	237.60	239.50	-2.2	4,415	-0.05%
2023/06/01	0	0.00	1	228.50	228.00	-1	4,446	-0.02%
2023/05/31	1	227.50	2.1	230.43	230.50	-1.1	4,504	-0.02%
2023/05/30	1.1	224.41	1	225.00	223.00	0.1	4,564	0.00%
2023/05/29	0	0.00	3.1	225.00	224.50	-3.1	4,590	-0.07%
2023/05/26	5.3	222.24	0	0.00	220.50	5.3	4,667	0.11%
2023/05/25	3.2	227.48	1	226.50	225.00	2.2	4,705	0.05%
2023/05/24	2.1	228.24	0	0.00	228.50	2.1	4,820	0.04%
2023/05/23	0.2	232.50	1.1	232.55	232.00	-0.9	4,877	-0.02%
2023/05/22	0	0.00	7.6	229.93	228.50	-7.6	5,161	-0.15%
2023/05/19	6	222.25	0	0.00	223.50	6	5,168	0.12%
2023/05/18	1	227.00	1	227.50	227.00	0	5,181	0.00%
2023/05/17	0	0.00	7	230.29	229.00	-7	5,214	-0.13%
2023/05/16	0	0.00	1.1	226.02	226.00	-1.1	5,274	-0.02%
2023/05/15	5.3	220.12	1	221.00	221.00	4.3	5,360	0.08%
2023/05/12	15.8	225.21	1	223.50	224.00	14.8	5,465	0.27%
2023/05/11	1.3	237.27	0	0.00	237.00	1.3	5,589	0.02%
2023/05/10	1	242.50	1	241.00	242.50	0	5,879	0.00%
2023/05/08	4.4	240.17	0	0.00	239.50	4.4	6,142	0.07%
2023/05/05	0	0.00	1	248.00	245.00	-1	6,236	-0.02%
2023/05/04	3.1	246.21	3	247.17	247.00	0.1	6,290	0.00%
2023/05/03	0	247.00	0	0.00	245.50	0	6,438	0.00%
2023/05/02	4	245.38	4.1	247.17	248.50	-0.1	6,613	0.00%
2023/04/27	5	239.59	0	0.00	238.00	5	6,675	0.08%
2023/04/26	9.8	238.26	25	236.98	239.50	-15.2	6,749	-0.22%
2023/04/25	20.7	244.40	4	245.50	242.00	16.7	6,763	0.25%
2023/04/24	7.3	252.08	2	254.00	251.00	5.3	6,839	0.08%
2023/04/21	8.5	261.52	2	260.25	253.00	6.5	6,882	0.09%
2023/04/20	10.3	280.10	5	282.70	270.50	5.3	6,820	0.08%
2023/04/19	24.3	281.38	42.1	281.61	281.00	-17.8	6,745	-0.26%
2023/04/18	2.2	277.10	5.3	279.81	278.50	-3.1	6,702	-0.05%
2023/04/17	20.2	275.16	3	277.00	275.00	17.2	6,722	0.26%
2023/04/14	19.1	277.25	6.2	274.93	274.50	12.9	6,774	0.19%
2023/04/13	33	280.21	33.1	279.51	279.00	-0.1	6,768	0.00%
2023/04/12	2.2	269.36	1	270.00	270.00	1.2	6,699	0.02%
2023/04/11	2.1	267.24	0	0.00	267.00	2.1	6,935	0.03%
2023/04/10	4.1	271.35	1	267.50	267.50	3.1	7,068	0.04%
2023/04/07	5	271.20	3	272.83	272.50	2	7,142	0.03%
2023/04/06	3	270.34	9.2	272.12	271.50	-6.1	7,293	-0.08%
2023/03/31	9	269.72	24.6	271.65	267.00	-15.6	7,420	-0.21%
2023/03/30	3	270.00	5.2	269.90	270.50	-2.2	7,521	-0.03%
2023/03/29	4.1	267.95	8.1	268.57	270.50	-3.9	7,523	-0.05%
2023/03/28	7.1	267.55	3.3	265.08	261.50	3.8	7,530	0.05%
2023/03/27	3	269.83	3.1	269.34	269.00	-0.1	7,510	0.00%
2023/03/24	4	262.25	9.4	266.75	269.00	-5.4	7,561	-0.07%
2023/03/23	11.1	263.50	11	264.77	261.50	0.1	7,602	0.00%
2023/03/22	4	258.00	5	259.40	260.50	-1	7,652	-0.01%
2023/03/21	1	254.50	1	255.50	254.50	0	7,735	0.00%
2023/03/17	3.1	251.19	6	252.17	254.00	-2.9	7,964	-0.04%
2023/03/16	4	256.26	4	255.13	250.50	0	8,051	0.00%
2023/03/15	4	257.88	4	258.00	260.00	0	8,245	0.00%
2023/03/14	8.2	258.35	4	260.87	253.50	4.2	8,611	0.05%
2023/03/13	7.5	251.65	5	255.00	256.50	2.5	8,663	0.03%
2023/03/10	16	259.75	6	259.08	258.50	10	8,801	0.11%
2023/03/09	2.2	264.75	0	0.00	264.00	2.2	8,933	0.02%
2023/03/08	2.1	267.36	1	266.00	264.00	1.1	9,027	0.01%
2023/03/07	2	268.50	11	270.18	267.00	-9	9,226	-0.10%
2023/03/06	6	263.75	6	266.17	269.50	0	9,523	0.00%
2023/03/03	6	269.92	1	271.00	267.00	5	9,807	0.05%
2023/03/02	1	266.00	5	272.00	270.50	-4	10,128	-0.04%
2023/03/01	1.2	261.66	1	262.50	261.00	0.2	10,406	0.00%
2023/02/24	11.1	261.86	3	261.50	262.00	8.1	10,537	0.08%
2023/02/23	2	266.26	4	266.88	266.50	-2	10,644	-0.02%
2023/02/22	21	268.62	8	266.56	266.00	13	10,847	0.12%
2023/02/21	8.5	277.18	5	280.00	276.00	3.5	10,908	0.03%
2023/02/20	8	286.88	10.1	288.29	280.00	-2.1	10,971	-0.02%
2023/02/17	4	278.00	4	276.75	275.50	0	10,752	0.00%
2023/02/16	3	275.00	3.1	275.62	276.00	-0.1	10,823	0.00%
2023/02/15	3.3	271.85	1.1	273.10	271.50	2.2	11,086	0.02%
2023/02/14	3.3	278.46	4	275.63	271.00	-0.7	11,150	-0.01%
2023/02/13	5	283.80	1	278.00	278.00	4	11,115	0.04%
2023/02/10	12	287.04	15	287.27	290.00	-3	11,131	-0.03%
2023/02/09	11.2	286.21	14	287.82	284.00	-2.8	11,049	-0.03%
2023/02/08	9.2	287.57	17.5	287.58	288.00	-8.3	10,875	-0.08%
2023/02/07	8	269.31	8	269.63	273.00	0	10,684	0.00%
2023/02/06	17	269.18	11	267.41	265.00	6	10,695	0.06%
2023/02/03	6	266.67	11.1	266.39	263.00	-5.1	10,683	-0.05%
2023/02/02	12	264.08	12	265.33	264.50	0	10,651	0.00%
2023/02/01	24.1	263.47	22	265.27	260.50	2.1	10,761	0.02%
2023/01/31	6	266.92	14.4	261.26	269.00	-8.4	10,777	-0.08%
2023/01/30	3	247.67	3.1	247.06	250.50	-0.1	10,740	0.00%
2023/01/17	5	242.70	6.2	243.84	244.50	-1.2	10,783	-0.01%
2023/01/16	2	237.50	12.6	238.92	241.00	-10.6	10,750	-0.10%
2023/01/13	5	227.80	6.2	228.37	232.00	-1.2	10,720	-0.01%
2023/01/12	19.7	230.61	6.1	228.12	226.50	13.6	10,813	0.13%
2023/01/11	8.1	238.79	5	239.30	237.00	3.1	10,723	0.03%
2023/01/10	13	239.38	4	240.75	238.00	9	10,760	0.08%
2023/01/09	5	245.50	12	244.96	245.00	-7	10,832	-0.06%
2023/01/06	2.2	241.45	2	240.75	241.50	0.2	10,935	0.00%
2023/01/05	7.5	243.14	7	241.93	240.00	0.5	11,118	0.00%
2023/01/04	30.3	241.64	22	246.16	240.00	8.3	11,199	0.07%
2023/01/03	16.2	244.23	9	245.28	244.50	7.2	11,324	0.06%
2022/12/30	3	247.50	9	249.50	245.50	-6	11,476	-0.05%
2022/12/29	19	246.82	7	243.64	243.00	12	11,646	0.10%
2022/12/28	4.1	262.13	3	265.17	257.00	1.1	11,562	0.01%
2022/12/27	4	256.38	6	257.92	264.50	-2	11,544	-0.02%
2022/12/26	11	263.09	14	263.29	258.00	-3	11,625	-0.03%
2022/12/23	3.2	260.64	1	259.50	259.50	2.2	11,716	0.02%
2022/12/22	3	260.17	6.5	260.49	262.50	-3.5	11,692	-0.03%
2022/12/21	8.1	239.80	9	240.44	239.00	-0.9	11,701	-0.01%
2022/12/20	2	244.00	2	239.50	236.50	0	11,919	0.00%
2022/12/19	5	243.89	1	244.50	241.50	4	12,043	0.03%
2022/12/16	4.3	246.07	2	246.50	243.00	2.3	12,263	0.02%
2022/12/15	6.4	251.08	1	254.41	247.00	5.4	12,360	0.04%
2022/12/14	5	251.20	12	254.04	259.00	-7	12,351	-0.06%
2022/12/13	9	255.89	2	259.55	253.50	7	12,268	0.06%
2022/12/12	6.3	255.90	7	258.36	257.00	-0.7	12,371	-0.01%
2022/12/09	4.8	262.11	0	262.00	260.00	4.7	12,416	0.04%
2022/12/08	9	269.67	7	267.93	267.00	2	12,636	0.02%
2022/12/07	12	274.75	15	276.20	275.00	-3	12,518	-0.02%
2022/12/06	10.1	288.41	6	295.59	279.00	4	12,241	0.03%
2022/12/05	2	294.25	1	293.50	297.00	1	11,852	0.01%
2022/12/02	3	296.17	2	299.49	294.50	1	11,746	0.01%
2022/12/01	3	292.15	8	290.94	291.50	-5	11,544	-0.04%
2022/11/30	2	286.77	3	288.00	286.00	-1	11,421	-0.01%
2022/11/29	3	289.17	2	293.00	287.00	1	11,327	0.01%
2022/11/28	7	295.72	7	295.86	295.00	0	11,112	0.00%
2022/11/25	15	293.56	15.1	294.37	281.00	-0.1	10,804	0.00%
2022/11/24	9	290.72	8.1	288.31	290.00	0.9	10,449	0.01%
2022/11/23	2	266.19	2.6	284.31	289.50	-0.6	10,134	-0.01%
2022/11/22	1	275.00	1	272.00	263.50	0	9,856	0.00%
2022/11/21	6	276.41	5	273.50	272.00	1	9,850	0.01%
2022/11/18	6	260.92	8.2	263.05	275.00	-2.2	10,149	-0.02%
2022/11/17	5	259.60	5	260.01	259.00	0	10,200	0.00%
2022/11/16	0	0.00	0.2	254.50	256.50	-0.2	10,018	0.00%
2022/11/15	1	250.50	2	250.50	249.50	-1	9,875	-0.01%
2022/11/14	13	250.12	8	248.00	250.00	5	9,882	0.05%
2022/11/11	13	254.82	18	257.22	252.50	-5	9,777	-0.05%
2022/11/10	6	245.67	3	246.00	243.00	3	9,480	0.03%
2022/11/08	1	250.00	1	254.95	243.00	0	9,350	0.00%
2022/11/07	2	245.50	1	249.90	246.00	1	9,252	0.01%
2022/11/04	0	0.00	1	247.01	247.50	-1	9,160	-0.01%
2022/11/03	0	241.00	1.6	243.44	246.00	-1.6	9,077	-0.02%
2022/11/02	6.1	241.08	6	241.00	242.00	0.1	8,948	0.00%
2022/11/01	2.1	239.59	5	234.60	239.50	-3	8,813	-0.03%
2022/10/31	0	231.50	0	230.00	228.00	0	8,684	0.00%
2022/10/28	7	229.64	8	226.31	223.50	-1	8,605	-0.01%
2022/10/27	2	228.46	5	218.30	232.00	-3	8,456	-0.04%
2022/10/26	2	212.50	0	0.00	211.00	2	8,310	0.02%
2022/10/25	0.1	212.50	1	210.50	210.50	-0.9	8,172	-0.01%
2022/10/24	3	218.49	2	220.00	216.00	1	8,071	0.01%
2022/10/21	2.5	218.60	1	217.50	215.00	1.5	8,033	0.02%
2022/10/20	4.1	221.14	5	222.90	227.50	-0.9	7,981	-0.01%
2022/10/19	0	0.00	1	239.00	231.50	-1	7,930	-0.01%
2022/10/18	1	236.50	0	0.00	235.00	1	8,021	0.01%
2022/10/17	3	233.17	2	236.96	239.00	1	7,948	0.01%
2022/10/14	2	248.00	3	245.49	243.50	-1	7,828	-0.01%
2022/10/13	11	243.09	9	248.22	234.50	2	7,680	0.03%
2022/10/12	6	249.92	9	249.78	252.00	-3	7,490	-0.04%
2022/10/11	3	248.66	1	251.00	244.50	2	7,338	0.03%
2022/10/07	9.1	259.91	6	261.50	257.00	3.1	7,142	0.04%
2022/10/06	4	261.63	8	253.88	259.50	-4	6,921	-0.06%
2022/10/05	1	247.98	8	249.06	245.50	-7	6,664	-0.10%
2022/10/04	3	238.50	6	241.50	240.00	-3	6,523	-0.05%
2022/10/03	10	244.80	7	237.28	233.50	3	6,429	0.05%
2022/09/30	6	242.83	5	245.82	252.50	1	6,262	0.02%
2022/09/29	1	242.50	1	248.41	248.50	0	6,058	0.00%
2022/09/28	17	234.13	17	229.76	226.00	0	6,101	0.00%
2022/09/27	5.7	240.55	4	242.75	242.50	1.7	5,982	0.03%
2022/09/26	4	252.60	2	264.49	245.50	2	5,789	0.04%
2022/09/23	0	260.50	2	268.98	267.00	-2	5,652	-0.04%
2022/09/22	3	258.66	3	259.17	259.50	0	5,536	0.00%
2022/09/21	3	254.03	0	0.00	256.00	3	5,413	0.06%
2022/09/20	1	261.00	7	260.00	260.00	-6	5,457	-0.11%
2022/09/19	4	261.63	4	258.75	260.50	0	5,550	0.00%
2022/09/16	2	274.25	5	274.70	271.50	-3	5,538	-0.05%
2022/09/15	29	290.71	28	295.27	272.50	1	5,476	0.02%
2022/09/14	0	0.00	2	294.49	293.50	-2	5,213	-0.04%
2022/09/13	0	0.00	1	288.50	285.00	-1	5,377	-0.02%
2022/09/08	0	0.00	3	282.83	284.50	-3	5,739	-0.05%
2022/09/07	1	269.00	1.1	261.77	278.00	-0.1	5,901	0.00%
2022/09/06	0	0.00	1.2	270.29	268.50	-1.2	6,023	-0.02%
2022/09/05	0	280.00	0.1	280.00	277.50	-0.1	5,984	0.00%
2022/09/02	0.1	291.00	0	0.00	290.00	0.1	6,020	0.00%
2022/09/01	0	0.00	3	301.28	298.00	-3	6,041	-0.05%
2022/08/31	0	0.00	0.1	298.00	296.00	-0.1	6,113	0.00%
2022/08/30	2	280.00	0.1	280.61	283.50	1.9	6,091	0.03%
2022/08/29	3	283.48	3	278.02	284.00	0	6,049	0.00%
2022/08/26	11.1	269.88	10	283.28	284.00	1.1	6,011	0.02%
2022/08/25	35.1	250.96	36	249.90	260.00	-0.9	5,879	-0.02%
2022/08/24	1	242.50	5	239.79	242.50	-4	5,411	-0.07%
2022/08/23	0	0.00	0	220.50	220.50	0	5,474	0.00%
2022/08/19	2	181.99	15	179.27	182.50	-13	5,540	-0.23%
2022/08/18	3	172.00	3	172.83	172.50	0	5,483	0.00%
2022/08/17	0.1	170.50	0	0.00	170.00	0.1	5,480	0.00%
2022/08/15	0	0.00	1	173.00	173.50	-1	5,445	-0.02%
2022/08/12	6	173.33	5	171.80	171.00	1	5,465	0.02%
2022/08/11	3	170.17	1	169.50	169.50	2	5,443	0.04%
2022/08/10	5	171.69	1	173.00	169.00	4	5,476	0.07%
2022/08/08	3.1	169.68	0	0.00	171.00	3.1	5,499	0.06%
2022/08/04	2	170.49	2	170.00	170.50	0	5,515	0.00%
2022/08/03	3	171.50	2	170.50	171.00	1	5,501	0.02%
2022/08/02	3.1	173.84	0	179.50	174.50	3.1	5,476	0.06%
2022/08/01	1	183.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0	190.00	1	191.50	188.50	-1	5,399	-0.02%
2022/07/28	2	190.00	0.1	189.91	189.00	1.9	5,378	0.04%
2022/07/26	5	186.05	3	187.67	186.00	2	5,374	0.04%
2022/07/25	2	195.75	7.1	194.85	191.50	-5.1	5,264	-0.10%
2022/07/22	2	185.00	0	0.00	186.00	2	5,086	0.04%
2022/07/21	0	0.00	3.1	178.94	183.00	-3.1	5,044	-0.06%
2022/07/20	1	175.00	2	174.25	175.00	-1	5,017	-0.02%
2022/07/19	3	173.17	3	172.67	172.50	0	5,040	0.00%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	0.1	169.50	1	172.00	168.00	-0.9	5,179	-0.02%
2022/07/12	1.2	169.50	0	0.00	165.50	1.2	5,165	0.02%
2022/07/11	1	170.00	0	0.00	170.00	1	5,144	0.02%
2022/07/07	4	165.38	3	166.50	168.50	1	5,106	0.02%
2022/07/06	15	179.76	14	171.76	167.00	1	5,043	0.02%
2022/07/05	0	167.50	1.1	174.00	174.00	-1.1	4,805	-0.02%
2022/07/04	8.2	160.98	3	166.00	158.50	5.2	4,743	0.11%
2022/07/01	3	171.17	5	172.52	169.00	-2	4,661	-0.04%
2022/06/30	8.1	178.02	1	181.50	175.50	7.1	4,584	0.16%
2022/06/29	2	189.50	2	191.51	194.00	0	4,421	0.00%
2022/06/28	5	195.78	4	196.88	188.50	1	4,393	0.02%
2022/06/27	5	203.80	1.2	205.07	203.00	3.8	4,263	0.09%
2022/06/24	6	204.58	6	204.25	210.00	0	4,158	0.00%
2022/06/22	0	198.00	1	197.50	197.00	-1	3,908	-0.03%
2022/06/21	7	202.00	13	200.00	200.00	-6	3,759	-0.16%
2022/06/20	6	196.74	4	196.02	189.50	2	3,582	0.06%
2022/06/17	0.1	192.36	0	0.00	194.00	0.1	3,349	0.00%
2022/06/16	7	191.07	10	191.75	192.00	-3	3,257	-0.09%
2022/06/15	4	177.50	6	179.58	180.50	-2	3,170	-0.06%
2022/06/14	4	168.50	5	168.80	172.00	-1	3,083	-0.03%
2022/06/13	2	172.50	0	0.00	172.00	2	3,072	0.07%
2022/06/10	5	183.30	2	182.25	180.50	3	3,038	0.10%
2022/06/09	9	179.89	16	181.63	181.00	-7	3,000	-0.23%
2022/06/08	2.1	172.76	2	172.00	171.50	0.1	2,908	0.00%
2022/06/07	5	171.70	2	173.50	171.50	3	2,923	0.10%
2022/06/06	7.1	177.29	3	178.00	175.00	4.1	2,920	0.14%
2022/06/02	1	181.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	11.1	186.26	6	185.25	183.50	5.1	2,916	0.17%
2022/05/31	1	183.00	4	182.88	189.50	-3	2,896	-0.10%
2022/05/26	1.1	178.00	2	180.50	181.00	-0.9	2,461	-0.04%
2022/05/25	1	177.00	0	176.50	177.50	1	2,439	0.04%
2022/05/20	4.1	178.49	4	180.00	180.50	0.1	2,465	0.01%
2022/05/19	5	177.30	0	0.00	177.50	5	2,435	0.21%
2022/05/18	4	181.25	1	183.50	181.50	3	2,433	0.12%
2022/05/17	2	181.75	0	0.00	180.00	2	2,431	0.08%
2022/05/16	0	0.00	2	188.00	184.50	-2	2,447	-0.08%
2022/05/13	1	187.00	1.1	186.55	185.00	-0.1	2,439	0.00%
2022/05/12	2	190.00	2	189.00	187.00	0	2,418	0.00%
2022/05/11	4	187.38	4	187.50	187.00	0	2,398	0.00%
2022/05/10	1	185.50	0	0.00	186.00	1	2,394	0.04%
2022/05/06	3	194.50	0	0.00	195.50	3	2,409	0.12%
2022/05/03	2	209.00	4	205.88	200.50	-2	2,428	-0.08%
2022/04/29	1	196.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	1.1	193.95	1	192.50	196.00	0.1	2,378	0.00%
2022/04/26	1.1	198.86	1	196.00	196.50	0.1	2,361	0.00%
2022/04/25	4	208.50	4	205.00	199.00	0	2,342	0.00%
2022/04/22	3	214.80	2	210.75	207.50	1	2,314	0.04%
2022/04/21	1	212.00	1	215.50	216.50	0	2,211	0.00%
2022/04/20	0.2	198.00	0	0.00	197.00	0.2	2,144	0.01%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	1	200.50	1	200.00	198.50	0	2,163	0.00%
2022/04/15	1	199.50	0	0.00	198.50	1	2,158	0.05%
2022/04/14	4	203.88	2	201.00	200.50	2	2,180	0.09%
2022/04/13	1	201.00	1	200.50	201.00	0	2,187	0.00%
2022/04/12	2	200.50	0	0.00	200.50	2	2,175	0.09%
2022/04/11	0.1	203.00	0	0.00	201.00	0.1	2,163	0.00%
2022/04/08	0	209.00	0	0.00	207.00	0	2,173	0.00%
2022/04/07	5	207.92	0	0.00	208.50	5	2,188	0.23%
2022/04/06	0.1	207.04	1	207.50	210.00	-0.9	2,174	-0.04%
2022/04/01	0.1	212.64	0	0.00	211.00	0.1	2,181	0.01%
2022/03/31	4.3	218.47	5	214.60	214.50	-0.7	2,174	-0.03%
2022/03/30	2	230.24	2	232.25	228.00	0	2,120	0.00%
2022/03/29	3	234.67	3	234.83	233.50	0	2,090	0.00%
2022/03/28	1	222.00	0	0.00	223.00	1	2,013	0.05%
2022/03/25	1.1	223.18	1	225.00	223.00	0.1	2,011	0.00%
2022/03/23	1	231.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	229.00	1	226.00	229.50	0	2,050	0.00%
2022/03/21	1	236.00	1	233.00	226.50	0	2,063	0.00%
2022/03/18	8	227.75	8.1	222.12	228.50	-0.1	2,096	0.00%
2022/03/16	1	202.00	1	200.50	200.50	0	2,034	0.00%
2022/03/15	1	204.00	1	200.50	200.50	0	2,025	0.00%
2022/03/14	1	209.50	1	210.00	209.50	0	2,071	0.00%
2022/03/10	0	0.00	0	218.00	216.00	0	2,128	0.00%
2022/03/09	5	213.90	1	212.00	212.00	4	2,133	0.19%
2022/03/08	4	221.50	3.3	216.45	214.50	0.7	2,144	0.03%
2022/03/07	7.2	227.44	4	228.38	224.50	3.2	2,176	0.15%
2022/03/04	2	242.25	2	242.00	241.00	0	2,213	0.00%
2022/03/03	1	248.54	1	250.50	247.00	0	2,353	0.00%
2022/03/01	0	0.00	1	248.50	251.50	-1	2,671	-0.04%
2022/02/25	1	248.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	2	245.00	3	243.67	241.50	-1	2,928	-0.03%
2022/02/23	1	254.50	1.1	257.18	258.00	-0.1	2,994	0.00%
2022/02/22	1	262.00	1	265.50	253.50	0	3,072	0.00%
2022/02/21	1	258.50	2	259.25	259.50	-1	3,182	-0.03%
2022/02/18	1	260.00	1	256.00	259.00	0	3,190	0.00%
2022/02/17	2	253.00	2	256.00	255.50	0	3,189	0.00%
2022/02/16	5	253.00	4.2	254.88	259.00	0.8	3,164	0.03%
2022/02/15	1	246.50	1	242.50	242.50	0	3,162	0.00%
2022/02/14	2	242.26	1	247.00	243.00	1	3,164	0.03%
2022/02/11	1	251.50	3	249.67	245.50	-2	3,165	-0.06%
2022/02/10	2	252.75	1	251.00	251.00	1	3,173	0.03%
2022/02/09	0.2	257.50	0	0.00	255.00	0.2	3,201	0.01%
2022/02/08	0.2	248.50	0	0.00	258.00	0.2	3,217	0.01%
2022/01/26	0	235.50	1	229.00	239.00	-1	3,366	-0.03%
2022/01/25	1.1	231.54	1	234.50	229.50	0.1	3,372	0.00%
2022/01/24	1	231.50	1	237.00	237.00	0	3,368	0.00%
2022/01/21	0.2	242.43	0	0.00	239.50	0.2	3,372	0.01%
2022/01/20	0	246.00	0	0.00	245.50	0	3,411	0.00%
2022/01/19	0	246.00	0	0.00	246.00	0	3,432	0.00%
2022/01/17	1	251.00	0	0.00	251.50	1	3,479	0.03%
2022/01/14	0	246.00	0	0.00	243.50	0	3,475	0.00%
2022/01/12	0	258.50	0	0.00	253.50	0	3,535	0.00%
2022/01/10	0	266.00	0	0.00	265.00	0	3,884	0.00%
2022/01/07	0	0.00	1	265.50	265.00	-1	4,036	-0.02%
2022/01/06	0	270.50	0	0.00	267.00	0	4,106	0.00%
2022/01/05	1	276.00	1	275.50	275.50	0	4,098	0.00%
2022/01/04	1	279.02	0	0.00	277.00	1	4,171	0.02%
2022/01/03	2.1	278.52	0	0.00	278.00	2.1	4,169	0.05%
2021/12/30	3.1	289.31	0	0.00	287.50	3.1	4,172	0.07%
2021/12/29	1.1	287.14	2	291.50	287.00	-0.9	4,166	-0.02%
2021/12/28	0	0.00	1	289.00	287.50	-1	4,165	-0.02%
2021/12/27	1.1	283.02	0	0.00	280.50	1.1	4,155	0.03%
2021/12/22	0	0.00	1	286.50	285.00	-1	4,134	-0.02%
2021/12/21	2	282.00	1	286.00	287.00	1	4,126	0.02%
2021/12/20	2.3	287.26	0	0.00	284.00	2.3	4,100	0.06%
2021/12/17	1	292.50	1	296.50	291.50	0	4,099	0.00%
2021/12/15	0.1	290.50	0	0.00	288.50	0.1	4,132	0.00%
2021/12/14	6	290.66	1	305.50	285.00	5	4,111	0.12%
2021/12/10	1	300.00	1	304.50	302.00	0	4,003	0.00%
2021/12/09	1	299.50	0	0.00	297.50	1	3,954	0.03%
2021/12/08	1	301.50	0.5	303.21	300.50	0.5	3,946	0.01%
2021/12/07	2	294.75	0	0.00	295.00	2	3,877	0.05%
2021/12/06	0	0.00	1	298.00	296.50	-1	3,858	-0.03%
2021/12/03	1	291.00	1	295.00	291.00	0	3,806	0.00%
2021/12/02	1	286.50	2	292.50	289.50	-1	3,796	-0.03%
2021/12/01	0	292.00	0	0.00	289.00	0	3,773	0.00%
2021/11/30	2	283.00	0.1	287.50	297.50	1.9	3,724	0.05%
2021/11/29	1	276.14	3.2	276.89	275.50	-2.1	3,654	-0.06%
2021/11/26	4.1	309.89	3	304.36	306.00	1	3,511	0.03%
2021/11/25	4.4	316.57	2.6	302.60	298.00	1.9	3,390	0.05%
2021/11/24	6.3	307.40	4.1	320.76	326.50	2.2	3,206	0.07%
2021/11/23	0.1	309.50	1.5	308.58	297.00	-1.4	3,159	-0.04%
2021/11/22	4.3	298.14	5	301.48	299.50	-0.7	3,066	-0.02%
2021/11/19	4	282.63	4.4	279.18	283.00	-0.4	2,965	-0.01%
2021/11/18	0.1	274.80	5.2	270.89	282.50	-5	2,880	-0.17%
2021/11/17	0	0.00	4	256.50	257.00	-4	2,743	-0.15%
2021/11/15	0	256.50	0	0.00	256.00	0	2,735	0.00%
2021/11/11	0	247.00	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0.1	250.00	0	0.00	250.00	0.1	2,702	0.00%
2021/11/09	1	252.50	2.1	246.10	254.00	-1.1	2,700	-0.04%
2021/11/04	0	239.00	1	238.00	243.00	-1	2,653	-0.04%
2021/11/03	2.2	261.54	1	265.00	250.00	1.2	2,616	0.05%
2021/11/02	0.2	270.33	1.1	268.82	277.50	-1	2,491	-0.04%
2021/11/01	0.2	263.00	0	0.00	262.00	0.2	2,498	0.01%
2021/10/29	0.1	264.89	0.1	264.60	262.00	0.1	2,496	0.00%
2021/10/27	0.1	255.46	2	256.00	245.00	-1.9	2,437	-0.08%
2021/10/26	0	263.88	0.2	264.00	262.00	-0.1	2,422	0.00%
2021/10/25	1	259.00	1	264.97	266.00	0	2,451	0.00%
2021/10/21	0	258.00	0.1	258.00	255.00	-0.1	2,459	0.00%
2021/10/20	0.1	254.72	2.1	246.06	255.00	-1.9	2,418	-0.08%
2021/10/19	0.1	232.97	2.5	232.52	239.00	-2.4	2,374	-0.10%
2021/10/18	1.1	233.05	2.3	224.43	233.00	-1.2	2,220	-0.05%
2021/10/15	1.2	199.61	8.2	202.32	214.50	-7.1	2,027	-0.35%
2021/10/14	0	0.00	6.1	187.01	197.00	-6.1	1,915	-0.32%
2021/10/13	1	178.02	0.1	179.50	179.50	1	1,813	0.05%
2021/10/12	0	0.00	1.1	175.52	180.50	-1.1	1,802	-0.06%
2021/10/08	2	168.75	1	167.50	168.50	1	1,733	0.06%
2021/10/07	2	167.25	1	169.50	167.50	1	1,747	0.06%
2021/10/06	4	171.25	0	0.00	166.00	4	1,734	0.23%
2021/10/05	4.1	172.38	1.1	174.45	172.00	3	1,741	0.17%
2021/10/04	2.1	178.88	2	178.00	177.00	0.1	1,739	0.01%
2021/10/01	4	183.88	1	182.50	183.00	3	1,741	0.17%
2021/09/28	1	190.00	1	190.00	189.50	0	1,813	0.00%
2021/09/27	1	192.50	1	190.00	190.00	0	1,844	0.00%
2021/09/24	0	0.00	0.1	192.50	191.00	-0.1	1,904	0.00%
2021/09/23	1.1	190.88	1	196.00	192.50	0.1	1,957	0.00%
2021/09/22	1.2	186.48	2	189.00	184.50	-0.9	1,946	-0.04%
2021/09/16	0.2	185.00	0	0.00	183.50	0.2	1,971	0.01%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	2	189.00	1	188.00	186.00	1	1,994	0.05%
2021/09/13	1	191.50	1.1	189.62	189.50	-0.1	2,017	-0.01%
2021/09/10	2	190.75	2	190.50	190.00	0	2,025	0.00%
2021/09/09	1	190.00	1	191.00	191.00	0	2,061	0.00%
2021/09/08	1	196.50	1	191.50	190.50	0	2,066	0.00%
2021/09/07	1	197.00	4	196.75	195.00	-3	2,076	-0.14%
2021/09/06	0.1	195.50	0	0.00	195.00	0.1	2,096	0.01%
2021/09/03	1	193.50	1	196.50	191.50	0	2,220	0.00%
2021/09/01	1	197.00	1.1	194.23	193.00	-0.1	2,442	0.00%
2021/08/31	0	190.50	0	0.00	193.00	0	2,441	0.00%
2021/08/30	0	191.00	1	196.00	191.00	-1	2,448	-0.04%
2021/08/27	2	198.75	2	203.50	195.50	0	2,478	0.00%
2021/08/26	1	185.50	1	191.00	198.50	0	2,377	0.00%
2021/08/24	1.1	181.82	1	183.50	182.00	0.1	2,375	0.01%
2021/08/19	2.1	185.00	0	0.00	185.00	2.1	2,507	0.08%
2021/08/17	0	0.00	0.1	195.50	190.00	-0.1	2,560	0.00%
2021/08/13	0	0.00	0.2	193.75	195.00	-0.2	2,607	-0.01%
2021/08/11	0	189.50	0	0.00	186.00	0	2,648	0.00%
2021/08/10	1.1	192.70	1	187.00	188.00	0.1	2,732	0.00%
2021/08/09	1	192.04	0.1	195.00	191.00	1	2,839	0.03%
2021/08/06	0.1	204.00	0	0.00	201.00	0.1	2,891	0.00%
2021/08/05	0	204.00	0.2	201.00	200.00	-0.2	2,990	-0.01%
2021/08/04	0.2	197.50	0	0.00	196.00	0.2	3,147	0.01%
2021/08/03	0.1	198.00	0	0.00	198.00	0.1	3,205	0.00%
2021/07/29	1	186.02	1	183.00	193.00	0	3,319	0.00%
2021/07/28	2.1	183.92	1	181.50	179.50	1.1	3,294	0.03%
2021/07/27	2	189.00	0	188.50	185.00	2	3,317	0.06%
2021/07/26	1	194.01	1	193.50	192.50	0	3,381	0.00%
2021/07/23	0	197.00	0	0.00	196.00	0	3,441	0.00%
2021/07/22	1.2	196.00	0	0.00	195.50	1.2	3,532	0.03%
2021/07/21	1.1	197.69	1	199.50	197.00	0.1	3,559	0.00%
2021/07/20	2.1	203.32	0	0.00	201.50	2.1	3,588	0.06%
2021/07/19	1	203.01	1	203.00	203.00	0	3,582	0.00%
2021/07/14	0	203.00	0	0.00	203.50	0	3,670	0.00%
2021/07/13	0.1	206.42	2.1	205.89	203.50	-2	3,681	-0.05%
2021/07/12	1.1	207.45	0	0.00	209.00	1.1	3,690	0.03%
2021/07/08	0.1	211.64	1.1	209.95	209.00	-1	3,712	-0.03%
2021/07/07	2	210.50	0	0.00	209.50	2	3,724	0.05%
2021/07/06	3.1	214.50	2	213.75	211.00	1.1	3,739	0.03%
2021/07/05	2	228.44	2	218.50	219.00	0	3,756	0.00%
2021/07/02	0	0.00	2	225.50	225.00	-2	3,753	-0.05%
2021/07/01	1.1	228.26	2	229.25	227.50	-0.9	3,753	-0.02%
2021/06/30	0	220.50	2	226.50	232.00	-2	3,737	-0.05%
2021/06/29	1	219.00	1	217.50	219.00	0	3,729	0.00%
2021/06/28	0	0.00	1	217.50	221.00	-1	3,759	-0.03%
2021/06/25	0.3	211.00	0	0.00	211.00	0.3	3,815	0.01%
2021/06/23	3	207.50	3.1	206.13	207.50	-0.1	3,996	0.00%
2021/06/22	1	213.50	1.1	207.98	207.00	-0.1	4,001	0.00%
2021/06/18	2	223.75	1	219.00	221.00	1	4,037	0.02%
2021/06/16	2	222.50	2	221.50	219.50	0	4,050	0.00%
2021/06/15	4	218.25	3	219.67	221.50	1	4,063	0.02%
2021/06/11	4.1	229.29	5.3	228.78	222.50	-1.2	4,046	-0.03%
2021/06/10	0	0.00	1.1	220.65	232.50	-1.1	3,944	-0.03%
2021/06/09	1.2	213.08	3	214.00	211.50	-1.8	3,939	-0.05%
2021/06/08	2	204.50	2	204.00	203.00	0	3,827	0.00%
2021/06/07	4.2	205.83	5	204.40	203.00	-0.8	3,828	-0.02%
2021/06/04	5.1	207.14	6	211.17	206.00	-1	3,813	-0.02%
2021/06/03	3	205.00	3.2	205.05	204.50	-0.2	3,764	0.00%
2021/06/02	3	206.17	3	205.67	205.00	0	3,770	0.00%
2021/06/01	2	203.75	2	203.75	206.50	0	3,770	0.00%
2021/05/31	1	202.50	0	0.00	204.50	1	3,762	0.03%
2021/05/28	7	206.43	4.2	206.02	207.00	2.8	3,764	0.07%
2021/05/27	2	214.75	2	210.00	207.00	0	3,787	0.00%
2021/05/26	2	207.00	3	209.35	213.00	-1	3,736	-0.03%
2021/05/24	5	204.80	3	203.50	204.00	2	4,305	0.05%
2021/05/21	6	202.08	6	203.83	205.50	0	4,611	0.00%
2021/05/20	1	200.98	1	198.00	199.00	0	4,576	0.00%
2021/05/19	3	203.00	2	204.50	201.50	1	4,638	0.02%
2021/05/18	0.2	196.00	3.2	201.00	208.00	-3	4,650	-0.06%
2021/05/17	11	205.40	8	205.81	196.00	3	4,676	0.06%
2021/05/14	3	218.00	3	222.50	216.50	0	4,659	0.00%
2021/05/13	3	224.33	3	221.83	218.00	0	4,622	0.00%
2021/05/12	11	232.41	9	234.44	221.50	2	4,591	0.04%
2021/05/11	0	0.00	1	229.00	225.50	-1	4,442	-0.02%
2021/05/10	3	230.33	1	234.00	229.50	2	4,431	0.05%
2021/05/07	1	222.50	3	228.83	235.00	-2	4,396	-0.05%
2021/05/06	2	216.75	0	0.00	214.00	2	4,359	0.05%
2021/05/05	1	221.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	4	219.75	1	220.00	220.00	3	4,385	0.07%
2021/05/03	0	0.00	2	239.50	232.50	-2	4,357	-0.05%
2021/04/29	6	231.08	4	234.75	236.00	2	4,298	0.05%
2021/04/28	5	228.50	2	243.00	225.50	3	4,273	0.07%
2021/04/27	1	228.00	2	226.50	235.00	-1	4,205	-0.02%
2021/04/26	3.2	213.85	2	215.75	214.00	1.2	4,207	0.03%
2021/04/23	4.1	223.17	3	224.00	218.50	1.1	4,268	0.03%
2021/04/22	1	228.00	1	228.00	227.00	0	4,327	0.00%
2021/04/21	3	237.50	1	237.00	235.50	2	4,405	0.05%
2021/04/20	0	0.00	1.1	232.82	234.50	-1.1	4,460	-0.02%
2021/04/19	0.3	236.50	5.1	234.62	234.50	-4.8	4,516	-0.11%
2021/04/16	2	244.00	4	241.75	241.50	-2	4,537	-0.04%
2021/04/15	0.1	245.00	1	243.00	241.00	-0.9	4,547	-0.02%
2021/04/14	3	241.83	2.1	244.62	242.00	0.9	4,573	0.02%
2021/04/12	0.2	255.00	1	254.00	254.00	-0.8	4,570	-0.02%
2021/04/09	1	248.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	1	251.50	1	256.00	252.00	0	4,658	0.00%
2021/04/07	2.1	257.76	0	0.00	258.00	2.1	4,685	0.04%
2021/04/06	1	258.50	5	261.80	259.00	-4	4,743	-0.08%
2021/03/31	1	264.50	1	270.00	264.50	0	4,761	0.00%
2021/03/30	3	278.00	3	274.50	273.00	0	4,714	0.00%
2021/03/29	8.3	271.75	10	273.65	277.00	-1.7	4,642	-0.04%
2021/03/26	1	253.50	0	0.00	252.50	1	4,518	0.02%
2021/03/25	1	252.50	0	0.00	250.00	1	4,553	0.02%
2021/03/24	5	256.50	4	256.75	253.50	1	4,589	0.02%
2021/03/23	0	0.00	3	249.83	250.00	-3	4,732	-0.06%
2021/03/22	1	249.00	1	247.00	246.50	0	4,817	0.00%
2021/03/19	1	250.50	1	252.00	251.50	0	4,854	0.00%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/15	5	269.50	2.6	275.79	262.00	2.5	5,168	0.05%
2021/03/09	0.2	250.00	2	254.50	252.00	-1.8	5,325	-0.03%
2021/03/08	1	255.00	1	261.00	250.00	0	5,368	0.00%
2021/03/05	0.2	263.50	1	256.00	265.00	-0.8	5,415	-0.01%
2021/03/04	1	253.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	1.1	255.09	0	0.00	255.50	1.1	5,817	0.02%
2021/03/02	0	0.00	0.2	248.06	245.00	-0.2	5,826	0.00%
2021/02/26	4	264.53	0	271.00	260.50	4	5,814	0.07%
2021/02/25	9.3	299.08	5	304.30	270.00	4.3	5,776	0.07%
2021/02/24	2	272.00	6	271.67	288.00	-4	5,346	-0.07%
2021/02/23	7	268.15	6	262.12	262.00	1	5,197	0.02%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	0	0.00	8	218.19	231.00	-8	5,022	-0.16%
2021/02/17	1	212.00	2	220.50	208.00	-1	5,015	-0.02%
2021/02/05	2.2	206.03	2	217.00	220.00	0.2	4,968	0.00%
2021/02/03	0	0.00	1	202.50	198.50	-1	5,008	-0.02%
2021/02/02	2	198.00	3	189.83	198.00	-1	5,037	-0.02%
2021/02/01	2	181.50	4	187.75	184.50	-2	5,057	-0.04%
2021/01/29	2	188.25	0	0.00	184.50	2	5,043	0.04%
2021/01/28	1	191.01	0	0.00	192.50	1	5,091	0.02%
2021/01/27	3	193.67	4	194.88	195.00	-1	5,163	-0.02%
2021/01/26	5.1	198.81	0	0.00	195.00	5.1	5,186	0.10%
2021/01/25	1.2	203.72	3	208.67	203.00	-1.8	5,185	-0.03%
2021/01/22	0.1	213.50	2	212.50	207.00	-1.9	5,215	-0.04%
2021/01/21	0.1	213.50	7	209.00	213.50	-6.9	5,289	-0.13%
2021/01/20	3	207.50	0	0.00	207.00	3	5,496	0.05%
2021/01/19	3.2	207.18	0	0.00	206.00	3.2	5,514	0.06%
2021/01/18	3	210.00	2	209.00	210.00	1	5,560	0.02%
2021/01/15	2.4	195.86	0	0.00	199.00	2.4	5,503	0.04%
2021/01/14	5.3	193.67	5.6	195.82	189.00	-0.2	5,417	0.00%
2021/01/13	7.3	204.70	1.8	203.36	202.00	5.5	5,323	0.10%
2021/01/12	5.2	217.86	5	219.40	213.50	0.2	5,269	0.00%
2021/01/11	1	218.50	0	0.00	212.50	1	5,204	0.02%
2021/01/08	1.1	223.20	4	222.25	222.50	-2.9	5,218	-0.06%
2021/01/07	0	0.00	1	226.00	225.00	-1	5,228	-0.02%
2021/01/06	2.1	225.67	2	227.50	225.50	0.1	5,209	0.00%
2021/01/04	9	234.78	4	238.00	229.00	5	5,227	0.10%
2020/12/31	17	250.88	16	249.75	241.00	1	5,212	0.02%
2020/12/30	5	243.30	2	247.50	246.50	3	5,118	0.06%
2020/12/29	2	246.25	9	248.28	242.00	-7	5,073	-0.14%
2020/12/28	0	0.00	1	240.50	244.50	-1	5,001	-0.02%
2020/12/25	0	0.00	1	235.50	231.00	-1	4,950	-0.02%
2020/12/24	1.1	227.00	0	0.00	226.00	1.1	4,948	0.02%
2020/12/23	1	235.00	0	0.00	233.00	1	4,959	0.02%
2020/12/22	6	231.75	4	235.50	237.00	2	4,986	0.04%
2020/12/18	5	242.30	4	244.00	238.50	1	4,982	0.02%
2020/12/17	13.1	250.73	9	248.50	240.50	4.1	5,021	0.08%
2020/12/16	1	246.00	1	247.50	248.50	0	4,909	0.00%
2020/12/15	2.1	227.56	6.3	230.63	226.00	-4.2	5,047	-0.08%
2020/12/14	0	252.00	3.2	239.11	238.50	-3.2	5,032	-0.06%
2020/12/11	3	230.33	2	237.50	237.50	1	4,937	0.02%
2020/12/10	7.3	222.35	3	230.00	216.00	4.3	4,882	0.09%
2020/12/09	1.1	237.73	2	238.25	234.50	-0.9	4,796	-0.02%
2020/12/08	9.2	241.24	13	246.96	236.00	-3.8	4,776	-0.08%
2020/12/07	1.1	255.95	1	270.00	255.50	0.1	4,665	0.00%
2020/12/04	2	261.00	0	0.00	266.00	2	4,665	0.04%
2020/12/03	5.1	262.84	2.2	265.51	260.00	2.9	4,726	0.06%
2020/12/02	3	276.33	3	269.67	267.50	0	4,730	0.00%
2020/12/01	4	278.13	0	0.00	274.00	4	4,747	0.08%
2020/11/30	3	295.17	0	0.00	286.00	3	4,774	0.06%
2020/11/27	10	286.80	11	289.59	292.00	-1	4,452	-0.02%
2020/11/26	2	278.00	4	279.13	282.00	-2	4,425	-0.05%
2020/11/25	2	279.25	3	277.33	276.00	-1	4,446	-0.02%
2020/11/24	2	279.00	3	278.33	274.50	-1	4,451	-0.02%
2020/11/23	2	278.50	2	278.00	277.50	0	4,506	0.00%
2020/11/20	0	0.00	1	275.00	274.00	-1	4,575	-0.02%
2020/11/19	9	291.89	4	287.88	280.50	5	4,582	0.11%
2020/11/18	9	283.22	9	286.78	287.00	0	4,550	0.00%
2020/11/17	1	275.00	1	277.00	277.00	0	4,617	0.00%
2020/11/16	2	270.25	2	267.50	265.00	0	4,598	0.00%
2020/11/13	2	267.00	1.1	268.09	268.50	0.9	4,623	0.02%
2020/11/12	1	262.00	0	0.00	264.50	1	4,625	0.02%
2020/11/11	3	277.17	1	280.50	279.00	2	4,559	0.04%
2020/11/10	4	276.13	1	285.00	272.00	3	4,573	0.07%
2020/11/09	1.1	294.55	2	296.00	285.00	-0.9	4,571	-0.02%
2020/11/06	4	295.00	4	294.50	296.00	0	4,622	0.00%
2020/11/05	1	299.00	2.1	292.43	292.00	-1.1	4,673	-0.02%
2020/11/04	2	276.75	1.1	282.59	290.00	0.9	4,689	0.02%
2020/11/03	2.1	286.46	0	0.00	280.50	2.1	4,660	0.05%
2020/10/30	3	290.67	0	0.00	293.00	3	4,734	0.06%
2020/10/29	1	292.00	2	297.00	298.00	-1	4,709	-0.02%
2020/10/28	9	320.94	6	318.84	297.00	3	4,687	0.06%
2020/10/27	0	0.00	2	324.50	324.50	-2	4,428	-0.05%
2020/10/26	2	334.00	0	332.00	320.00	2	4,371	0.05%
2020/10/23	3	343.83	0	0.00	343.00	3	4,393	0.07%
2020/10/20	2	349.01	2	349.00	351.00	0	4,380	0.00%
2020/10/16	2	347.25	3	351.17	344.00	-1	4,431	-0.02%
2020/10/14	1	349.50	0	0.00	345.50	1	4,524	0.02%
2020/10/12	3	352.33	3	354.00	349.00	0	4,651	0.00%
2020/10/08	2	345.50	2	349.00	349.50	0	4,628	0.00%
2020/10/05	0	0.00	1	340.00	344.00	-1	4,614	-0.02%
2020/09/30	1	339.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	0.2	331.50	2	339.50	331.00	-1.8	4,614	-0.04%
2020/09/28	0.1	343.50	2	348.49	343.50	-1.9	4,689	-0.04%
2020/09/25	1.1	357.05	5	350.50	357.00	-4	4,718	-0.08%
2020/09/24	0.1	347.00	1	355.00	345.50	-1	4,785	-0.02%
2020/09/23	0.1	338.00	1	336.00	336.00	-1	4,796	-0.02%
2020/09/22	5	329.10	1	347.00	333.00	4	4,843	0.08%
2020/09/21	1.1	360.86	1	375.00	359.50	0.1	4,758	0.00%
2020/09/18	2.1	366.76	4	358.63	367.00	-2	4,698	-0.04%
2020/09/17	1	334.50	0	0.00	334.50	1	4,477	0.02%
2020/09/16	1	326.00	0	0.00	324.50	1	4,464	0.02%
2020/09/15	0	0.00	1	333.00	328.50	-1	4,437	-0.02%
2020/09/14	0	0.00	1	307.00	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	3	303.00	306.00	-3	4,440	-0.07%
2020/09/10	0	0.00	1	304.00	301.50	-1	4,397	-0.02%
2020/09/09	0	0.00	2	301.00	302.00	-2	4,361	-0.05%
2020/09/08	5	292.10	0	0.00	309.50	5	4,352	0.11%
2020/09/07	1	286.50	1	285.50	283.50	0	4,376	0.00%
2020/09/04	0	0.00	1	296.00	300.00	-1	4,377	-0.02%
2020/09/03	3	313.83	0	0.00	306.00	3	4,422	0.07%
2020/09/02	0	0.00	1	335.50	329.50	-1	4,374	-0.02%
2020/09/01	1	332.00	3	332.33	330.00	-2	4,360	-0.05%
2020/08/31	1	330.00	4	328.88	339.50	-3	4,326	-0.07%
2020/08/28	1	322.99	0	0.00	322.00	1	4,298	0.02%
2020/08/27	2	328.50	0	0.00	320.50	2	4,276	0.05%
2020/08/26	3	328.67	3	316.83	330.00	0	4,227	0.00%
2020/08/25	0	0.00	1	295.57	303.00	-1	4,205	-0.02%
2020/08/24	2	296.00	6	294.33	299.00	-4	4,188	-0.10%
2020/08/21	5	295.10	6	285.00	293.50	-1	4,166	-0.02%
2020/08/20	2	344.79	0	0.00	303.00	2	4,068	0.05%
2020/08/19	1	334.03	0	0.00	336.50	1	4,045	0.02%
2020/08/18	0	0.00	7	301.71	306.50	-7	4,028	-0.17%
2020/08/17	1	275.00	1	279.00	280.00	0	3,992	0.00%
2020/08/14	1	275.50	2	279.00	275.00	-1	4,238	-0.02%
2020/08/13	2	271.00	1	272.00	269.50	1	4,159	0.02%
2020/08/12	9	273.06	9.4	277.06	278.50	-0.4	4,053	-0.01%
2020/08/11	1	253.00	3	249.00	253.50	-2	3,946	-0.05%
2020/08/10	2	236.00	7	240.07	246.50	-5	3,898	-0.13%
2020/08/07	1	224.00	6	223.67	224.50	-5	3,870	-0.13%
2020/08/06	5	224.20	4	228.38	221.00	1	3,827	0.03%
2020/08/05	1	230.00	10	224.90	226.50	-9	3,743	-0.24%
2020/08/04	1	198.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	0	0.00	1	197.00	203.50	-1	3,756	-0.03%
2020/07/29	5	153.50	4	155.13	153.50	1	3,833	0.03%
2020/07/27	12	195.67	0	0.00	189.00	12	3,731	0.32%
2020/07/24	3	214.50	2	216.75	210.00	1	3,743	0.03%
2020/07/23	5	215.10	6.4	217.56	224.50	-1.4	3,790	-0.04%
2020/07/22	0	0.00	5	213.50	213.50	-5	3,843	-0.13%
2020/07/21	10	195.90	2	197.75	194.50	8	3,912	0.20%
2020/07/20	3	216.00	2	216.00	216.00	1	3,895	0.03%
2020/07/17	1	240.50	4	240.50	240.00	-3	4,122	-0.07%
2020/07/16	6	293.83	1	270.00	266.50	5	4,085	0.12%
2020/07/15	5	296.00	3	296.00	296.00	2	3,937	0.05%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	7.1	407.11	2	405.00	405.00	5.1	3,946	0.13%
2020/07/09	2	476.50	5.6	474.00	450.00	-3.6	3,890	-0.09%
2020/07/08	0	0.00	1	430.50	433.50	-1	3,868	-0.03%
2020/07/07	5	389.40	5	389.50	394.50	0	3,871	0.00%
2020/07/06	5	349.90	3	348.83	359.00	2	3,749	0.05%
2020/07/03	5	314.40	3.5	320.47	326.50	1.5	3,679	0.04%
2020/07/02	3	290.52	2	286.50	297.00	1	3,538	0.03%
2020/07/01	5	263.80	2	266.25	270.00	3	3,447	0.09%
2020/06/29	1	228.00	0	0.00	241.50	1	3,333	0.03%
2020/06/23	4	243.63	3	238.00	240.00	1	3,276	0.03%
2020/06/22	1	269.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	2	239.25	3	243.50	251.00	-1	3,215	-0.03%
2020/06/12	1	172.50	2	172.50	172.50	-1	3,126	-0.03%
2020/06/11	8	213.82	2	226.75	191.50	6	3,080	0.20%
2020/06/10	3	211.17	0	0.00	212.50	3	2,963	0.10%
2020/06/09	5	189.20	6.5	189.49	193.50	-1.5	2,913	-0.05%
2020/06/05	7	153.79	0	0.00	160.00	7	2,761	0.25%
2020/06/04	0	0.00	1	150.00	150.50	-1	2,754	-0.04%
2020/06/03	3	151.50	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0.2	144.00	0	0.00	144.00	0.2	2,706	0.01%
2020/06/01	1	135.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	1	147.00	1	142.00	139.50	0	2,654	0.00%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	6.3	119.92	0	0.00	126.00	6.3	2,615	0.24%
2020/05/26	4	130.25	1	132.50	123.50	3	2,638	0.11%
2020/05/25	1	132.50	4.3	132.00	132.50	-3.3	2,589	-0.13%
2020/05/22	8	123.69	2	118.75	125.00	6	2,545	0.24%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	19.1	124.74	5	126.20	127.00	14.1	2,458	0.58%
2020/05/18	2	105.00	0	0.00	105.00	2	2,158	0.09%
2020/05/15	0	0.00	0.3	95.80	95.80	-0.3	2,151	-0.01%
2020/05/13	1	77.90	4	79.20	79.20	-3	2,079	-0.14%
2020/05/11	0	0.00	8	75.20	73.00	-8	1,979	-0.40%
2020/05/08	5	75.40	0.5	73.50	75.20	4.5	1,939	0.23%
2020/05/06	8	70.60	22.4	69.82	68.00	-14.4	1,838	-0.78%
2020/05/05	8	66.85	11.2	67.37	67.70	-3.2	1,795	-0.18%
2020/04/30	0	0.00	5.2	54.54	56.00	-5.2	1,682	-0.31%
2020/04/29	0	0.00	1	53.90	52.80	-1	1,644	-0.06%
2020/04/27	1	56.50	1	55.00	55.80	0	1,583	0.00%
2020/04/24	5	55.02	0	0.00	55.10	5	1,505	0.33%
2020/04/22	2	46.08	2	46.55	47.00	0	1,252	0.00%
2020/04/21	7	46.10	28.5	46.10	46.10	-21.5	1,106	-1.94%
2020/04/20	1	41.95	1	41.95	41.95	0	829	0.00%
2020/04/10	1	30.10	10	30.10	29.95	-9	758	-1.19%
2020/04/07	1	27.20	0	0.00	27.60	1	732	0.14%
2020/03/19	10	20.30	0	0.00	20.30	10	762	1.31%
2020/03/10	0	0.00	1	30.05	30.15	-1	715	-0.14%
2020/03/06	0	0.00	2	31.00	31.20	-2	695	-0.29%
2020/03/04	2	30.50	0	0.00	30.50	2	690	0.29%
2020/03/02	0	0.00	2	30.30	30.80	-2	681	-0.29%
2020/02/17	0	0.00	2	29.05	29.10	-2	574	-0.35%
2020/02/13	2	29.15	0	0.00	29.10	2	569	0.35%
2020/01/03	0	0.00	2	30.13	30.50	-2	500	-0.40%
2019/12/30	5	30.20	0	0.00	29.80	5	481	1.04%
2019/12/27	0	0.00	6	31.71	31.70	-6	453	-1.32%
2019/12/26	1	30.90	0	0.00	31.00	1	426	0.23%
2019/12/13	5	28.60	0	0.00	28.50	5	386	1.29%
2019/11/25	1	29.45	0	0.00	29.45	1	358	0.28%
2019/11/21	1	30.45	10	29.58	29.50	-9	345	-2.61%
2019/11/20	0	0.00	2.2	28.49	29.35	-2.2	324	-0.67%
2019/11/07	3	26.65	5	26.85	26.85	-2	335	-0.60%
2019/10/29	0	0.00	1	26.60	26.60	-1	341	-0.29%
2019/10/09	1	27.85	0	0.00	27.80	1	359	0.28%
2019/10/03	5	28.25	0	0.00	28.40	5	346	1.44%
2019/09/09	1	29.35	0	0.00	29.50	1	328	0.30%
2019/09/06	10	29.55	0	0.00	29.70	10	334	2.99%
2019/08/19	0	0.00	1	30.05	30.75	-1	252	-0.40%
2019/08/05	5	29.50	0	0.00	28.90	5	226	2.20%
2019/08/02	0	0.00	1	27.95	28.30	-1	217	-0.46%
2019/07/30	0	0.00	1	29.10	28.70	-1	214	-0.47%
2019/07/17	0	0.00	3	28.80	28.80	-3	198	-1.51%
2019/07/05	0	0.00	10	28.68	28.65	-10	209	-4.78%
2019/07/02	5	28.40	0	0.00	28.25	5	212	2.35%
2019/07/01	5	28.25	0	0.00	27.90	5	212	2.35%
2019/06/20	1	28.50	0	0.00	28.65	1	224	0.45%
2019/04/15	0	0.00	1	29.75	29.65	-1	577	-0.17%
2019/03/26	0	0.00	2	29.85	29.75	-2	558	-0.36%
2019/03/25	0	0.00	1	29.55	29.55	-1	556	-0.18%
2019/03/22	3	29.80	3	29.68	29.70	0	557	0.00%
2019/03/21	1	29.80	1	29.85	29.70	0	556	0.00%
2019/03/20	1	29.40	1	29.45	29.25	0	553	0.00%
2019/03/19	0	0.00	1	29.50	29.35	-1	552	-0.18%
2019/03/15	0	0.00	0	29.45	29.45	0	541	0.00%
2019/03/13	0	0.00	1	31.50	31.10	-1	511	-0.20%
2019/03/12	5	32.00	0	0.00	31.65	5	508	0.98%
2019/03/11	2	32.48	0	0.00	32.00	2	507	0.39%
2019/03/08	12	33.56	0	0.00	33.10	12	504	2.38%
2019/02/21	0	0.00	1	33.40	32.25	-1	447	-0.22%
2019/02/18	1	32.70	5	32.65	32.70	-4	387	-1.03%
2019/01/22	0	0.00	0.1	27.15	27.30	-0.1	316	-0.03%
2018/12/27	0	0.00	20	26.23	26.15	-20	563	-3.55%
2018/11/30	5	28.90	0	0.00	28.55	5	780	0.64%
2018/11/29	0	0.00	1	28.70	28.50	-1	768	-0.13%
2018/11/28	0	0.00	3	28.32	27.95	-3	760	-0.39%
2018/11/27	3	28.10	0	0.00	28.00	3	757	0.40%
2018/11/12	1	27.10	0	0.00	27.10	1	747	0.13%
2018/11/07	0	0.00	1	28.55	28.30	-1	744	-0.13%
2018/10/23	0	0.00	2	29.40	29.20	-2	717	-0.28%
2018/10/22	2	29.75	1	30.00	29.35	1	708	0.14%
2018/10/19	1	28.95	3	28.63	29.15	-2	694	-0.29%
2018/10/18	1	29.40	15	29.26	28.70	-14	687	-2.04%
2018/10/17	5	27.72	0	0.00	28.25	5	671	0.74%
2018/10/12	10	26.20	2	25.00	26.05	8	655	1.22%
2018/10/11	1	26.20	6	26.24	26.20	-5	652	-0.77%
2018/10/09	3	29.60	1	29.85	29.10	2	630	0.32%
2018/10/08	7	31.90	2	31.03	31.90	5	578	0.86%
2018/10/05	0	0.00	4	28.88	29.00	-4	511	-0.78%
2018/10/01	3	28.60	0	0.00	28.60	3	522	0.57%
2018/09/28	1	28.45	0	0.00	28.25	1	531	0.19%
2018/09/27	1	28.40	0	0.00	28.30	1	538	0.19%
2018/09/26	10	28.35	0	0.00	28.50	10	536	1.86%
2018/09/17	10	29.30	0	0.00	29.00	10	540	1.85%
2018/09/13	0	0.00	7	30.35	29.20	-7	531	-1.32%
2018/09/11	10	26.50	2.3	26.69	26.55	7.7	472	1.63%
2018/09/07	1	29.00	6	27.95	28.95	-5	447	-1.12%
2018/08/13	10	26.65	0	0.00	26.35	10	758	1.32%
2018/08/08	0	0.00	3	28.75	28.70	-3	809	-0.37%
2018/07/26	1	29.40	24	29.19	29.00	-23	1,724	-1.33%
2018/07/24	0	0.00	3	29.25	29.05	-3	1,792	-0.17%
2018/07/23	10	29.05	0	0.00	28.80	10	1,802	0.55%
2018/07/11	0	0.00	5	32.15	31.65	-5	1,944	-0.26%
2018/07/05	10	28.45	0	0.00	27.90	10	2,052	0.49%
2018/07/03	6	30.60	0	0.00	29.85	6	2,203	0.27%
2018/06/28	8	31.06	0	0.00	30.40	8	2,217	0.36%
2018/06/27	0	0.00	2	32.28	31.65	-2	2,215	-0.09%
2018/06/26	7	32.28	0	0.00	32.25	7	2,218	0.32%
2018/06/13	1	34.40	0	0.00	33.60	1	2,377	0.04%
2018/06/11	7	34.26	0	0.00	34.70	7	2,475	0.28%
2018/06/08	10	33.35	0	0.00	33.10	10	2,514	0.40%
2018/06/06	5	34.65	4	35.05	34.45	1	2,494	0.04%
2018/06/04	10	36.75	0	0.00	35.90	10	2,490	0.40%
2018/06/01	2	36.40	0	0.00	36.50	2	2,497	0.08%
2018/05/31	7	34.33	7	36.20	36.25	0	2,534	0.00%
2018/05/30	1	34.95	0	0.00	34.60	1	2,564	0.04%
2018/05/29	10	37.11	0	0.00	35.75	10	2,547	0.39%
2018/05/28	2	36.65	0	0.00	36.45	2	2,557	0.08%
2018/05/25	8	37.08	0	0.00	36.80	8	2,556	0.31%
2018/05/24	10	37.68	5	38.15	37.60	5	2,532	0.20%
2018/05/22	3	39.35	2	39.00	37.75	1	2,501	0.04%
2018/05/21	2	37.70	0	0.00	37.50	2	2,476	0.08%
2018/05/17	1	37.10	2	38.10	37.20	-1	2,454	-0.04%
2018/05/16	2	38.80	2	38.90	38.50	0	2,429	0.00%
2018/05/15	6	38.88	7	39.04	38.45	-1	2,403	-0.04%
2018/05/14	4	38.50	4	38.78	39.00	0	2,370	0.00%
2018/05/11	1	37.00	1	37.90	36.05	0	2,323	0.00%
2018/05/10	3	37.72	6	38.10	37.90	-3	2,277	-0.13%
2018/05/09	14.1	37.93	3	38.73	37.60	11.1	2,226	0.50%
2018/05/08	3	40.85	2	40.80	39.65	1	2,153	0.05%
2018/05/07	8	40.81	6	41.90	40.70	2	2,087	0.10%
2018/05/04	8	38.81	11	39.64	40.40	-3	1,959	-0.15%
2018/05/03	12	39.01	6	39.36	39.60	6	1,774	0.34%
2018/05/02	0	0.00	4	36.00	36.00	-4	1,491	-0.27%
2018/04/30	1	32.00	0	0.00	32.75	1	1,461	0.07%
2018/04/27	3	30.27	0	0.00	29.80	3	1,421	0.21%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	1	32.10	31.90	-1	1,352	-0.07%
2018/04/18	0	0.00	2	30.60	29.45	-2	1,300	-0.15%
2018/04/17	2	30.30	0	0.00	29.85	2	1,287	0.16%
2018/04/16	0	0.00	5	31.15	30.60	-5	1,273	-0.39%
2018/04/12	1	32.60	5	31.62	32.30	-4	1,235	-0.32%
2018/04/11	0	0.00	3	30.40	31.85	-3	1,180	-0.25%
2018/04/10	4	31.78	11	31.01	30.80	-7	1,142	-0.61%
2018/04/09	7	29.51	1	29.90	30.05	6	1,055	0.57%
2018/04/03	2	27.35	0	0.00	27.35	2	982	0.20%
2018/04/02	5	27.30	0	0.00	27.00	5	971	0.51%
2018/03/26	0	28.35	0	0.00	28.35	0	921	0.00%
2018/03/23	1	26.55	0	0.00	26.60	1	885	0.11%
2018/03/22	0	0.00	1	27.80	26.80	-1	865	-0.12%
2018/03/21	6	27.58	2	27.90	27.55	4	844	0.47%
2018/03/20	1	28.35	2	27.90	27.75	-1	820	-0.12%
2018/03/19	1	28.40	2	27.03	28.10	-1	796	-0.13%
2018/03/16	2	26.93	4	26.76	27.30	-2	748	-0.27%
2018/03/15	11	27.45	3	27.27	27.30	8	717	1.11%
2018/03/14	3	26.45	0	0.00	26.45	3	634	0.47%
2018/03/12	0	0.00	4	24.50	24.20	-4	578	-0.69%
2018/03/08	0	0.00	1	24.85	24.60	-1	556	-0.18%
2018/03/06	1	25.10	2	25.98	25.15	-1	517	-0.19%
2018/03/05	2	24.95	0	0.00	25.15	2	458	0.44%
2018/03/02	0	0.00	1	23.25	22.90	-1	394	-0.25%
2018/03/01	1	23.10	2	22.53	23.40	-1	384	-0.26%
2018/02/27	1	21.05	2	21.13	22.60	-1	345	-0.29%
2018/02/26	0	0.00	1	20.55	20.55	-1	326	-0.31%
2018/02/22	1	20.30	1	20.80	20.70	0	327	0.00%
2018/02/21	0	0.00	1	20.50	20.55	-1	330	-0.30%
2018/02/07	1	20.05	0	0.00	20.00	1	347	0.29%
2018/02/01	0	0.00	2	20.70	20.65	-2	334	-0.60%
2018/01/30	2	21.13	0	0.00	20.90	2	334	0.60%
2018/01/18	0	0.00	1	22.20	21.85	-1	333	-0.30%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%