合一 (4743)-元大-新竹經國券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,273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: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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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	大量交易提示
2024/12/02	0	0.00	2	106.00	105.00	-2	2,253	-0.09%
2024/11/29	1	104.00	0	0.00	107.00	1	2,241	0.04%
2024/11/28	0	101.50	0	0.00	101.50	0	2,191	0.00%
2024/11/27	0	0.00	1	106.00	105.00	-1	2,176	-0.05%
2024/11/26	2	107.75	0	0.00	107.00	2	2,179	0.09%
2024/11/22	0	0.00	1	106.00	103.50	-1	2,177	-0.05%
2024/11/21	0	0.00	3.1	105.69	105.00	-3.1	2,163	-0.14%
2024/11/20	1.1	106.36	2	106.75	106.50	-0.9	2,165	-0.04%
2024/11/19	5	103.70	0	0.00	105.00	5	2,142	0.23%
2024/11/18	0	0.00	3	104.83	101.50	-3	2,087	-0.14%
2024/11/15	0.1	108.50	0	0.00	107.50	0.1	2,016	0.00%
2024/11/14	6.1	107.80	13	106.81	106.50	-6.9	1,981	-0.35%
2024/11/13	1.1	111.55	0	0.00	110.50	1.1	1,860	0.06%
2024/11/12	4.1	115.38	12	114.96	115.50	-7.9	1,816	-0.43%
2024/11/08	1	126.00	0	0.00	123.50	1	1,740	0.06%
2024/11/06	0.1	122.50	1	124.50	122.00	-1	1,760	-0.05%
2024/11/04	0	0.00	1	127.00	127.50	-1	1,781	-0.06%
2024/11/01	0	0.00	9	128.78	129.50	-9	1,846	-0.49%
2024/10/30	3	127.83	3.1	128.19	128.50	-0.1	1,869	-0.01%
2024/10/28	2.1	132.90	1	133.50	130.50	1.1	1,848	0.06%
2024/10/25	3.2	135.03	1.1	133.58	133.00	2.1	1,824	0.11%
2024/10/24	3.8	140.37	1	140.00	138.00	2.8	1,821	0.15%
2024/10/22	0.4	139.00	0	0.00	139.00	0.4	2,079	0.02%
2024/10/21	0.1	139.00	1	139.50	140.00	-0.9	2,411	-0.04%
2024/10/18	0.3	139.33	1	140.50	139.00	-0.7	2,490	-0.03%
2024/10/16	1	138.50	0	0.00	138.50	1	2,722	0.04%
2024/10/11	1	138.00	0	0.00	137.00	1	2,794	0.04%
2024/10/08	0	0.00	2	143.50	142.50	-2	2,802	-0.07%
2024/10/01	1	144.00	0	0.00	144.50	1	2,810	0.04%
2024/09/30	1	143.50	1	142.50	143.00	0	2,837	0.00%
2024/09/27	0	0.00	6	142.01	141.50	-6	2,843	-0.21%
2024/09/26	1.1	143.55	0	143.50	140.50	1.1	2,869	0.04%
2024/09/25	1.5	142.00	5	141.50	142.00	-3.6	2,894	-0.12%
2024/09/24	0	0.00	10	139.95	140.00	-10	2,960	-0.34%
2024/09/23	0.4	142.62	2	141.50	141.50	-1.6	2,983	-0.05%
2024/09/20	0.1	144.50	0	0.00	145.00	0.1	3,069	0.00%
2024/09/18	0.2	145.00	0.1	147.50	143.00	0.2	3,063	0.00%
2024/09/16	0	0.00	2.2	147.53	146.50	-2.2	3,078	-0.07%
2024/09/13	2	155.25	0	0.00	154.50	2	3,056	0.07%
2024/09/12	2	154.50	2.2	152.47	157.00	-0.2	3,061	0.00%
2024/09/11	1	150.50	0	0.00	151.00	1	3,045	0.03%
2024/09/10	1	154.50	1.1	152.21	150.50	-0.1	3,060	0.00%
2024/09/09	6.1	154.25	3.1	153.65	155.00	3	3,039	0.10%
2024/09/05	0	0.00	0.2	150.61	146.50	-0.2	2,990	-0.01%
2024/09/04	6	146.00	3.7	150.63	150.00	2.3	3,001	0.08%
2024/09/03	0.3	158.50	0.2	158.50	157.50	0.1	2,979	0.00%
2024/09/02	0	0.00	1	161.00	158.50	-1	2,995	-0.03%
2024/08/30	0	0.00	2	160.50	162.00	-2	3,029	-0.07%
2024/08/29	0	0.00	0	160.00	158.00	0	3,033	0.00%
2024/08/27	0	0.00	1	162.00	162.00	-1	2,997	-0.03%
2024/08/26	1	159.50	1	160.00	158.00	0	3,000	0.00%
2024/08/23	1	157.50	0	0.00	158.50	1	2,979	0.03%
2024/08/22	0	0.00	1	158.00	159.00	-1	2,974	-0.03%
2024/08/21	0	0.00	0.1	155.50	155.00	-0.1	2,968	0.00%
2024/08/20	1	155.50	2.3	155.05	154.00	-1.3	2,971	-0.04%
2024/08/19	0	0.00	2	151.75	151.50	-2	3,005	-0.07%
2024/08/16	0	0.00	3.2	150.31	152.00	-3.2	3,014	-0.11%
2024/08/15	3	148.50	1	147.50	147.50	2	3,013	0.07%
2024/08/14	5	145.20	1	145.00	145.00	4	3,020	0.13%
2024/08/13	0	0.00	2	141.75	142.00	-2	3,053	-0.07%
2024/08/12	1	142.50	10	142.15	143.00	-9	3,114	-0.29%
2024/08/09	4.5	143.83	4.1	143.02	141.50	0.5	3,111	0.01%
2024/08/08	1	143.00	3.1	139.55	140.50	-2.1	3,098	-0.07%
2024/08/07	1.3	135.48	0	0.00	139.00	1.3	3,064	0.04%
2024/08/06	4	132.75	2.5	140.64	132.50	1.6	3,052	0.05%
2024/08/05	1.3	138.65	3	141.33	138.50	-1.8	2,985	-0.06%
2024/08/02	0	157.00	1	158.50	153.50	-1	2,924	-0.03%
2024/08/01	0.3	160.40	0	0.00	161.00	0.3	2,898	0.01%
2024/07/31	0	0.00	28	159.00	158.50	-28	2,899	-0.97%
2024/07/30	28	160.09	1.1	162.01	162.50	26.9	2,897	0.93%
2024/07/29	3.1	164.16	1.1	163.41	160.00	2	2,870	0.07%
2024/07/26	8.1	178.04	11.3	175.14	170.00	-3.2	2,805	-0.11%
2024/07/23	4.1	187.57	83	183.59	185.00	-78.9	2,687	-2.94%
2024/07/22	227.1	185.49	167.8	185.36	185.50	59.2	2,546	2.33%	大買/大賣/
2024/07/19	6.1	172.23	5.1	169.73	169.00	1	2,222	0.05%
2024/07/18	7	171.36	4	171.51	170.00	3	2,155	0.14%
2024/07/17	1.2	170.89	8.6	168.11	171.50	-7.4	2,099	-0.35%
2024/07/16	3	160.83	4	160.25	160.00	-1	2,016	-0.05%
2024/07/15	3	160.00	8	159.56	160.50	-5	2,096	-0.24%
2024/07/12	0	0.00	0.1	154.00	154.00	-0.1	2,076	-0.01%
2024/07/11	1	154.07	0	0.00	153.50	1	2,089	0.05%
2024/07/10	3.1	157.50	0	0.00	157.50	3.1	2,130	0.14%
2024/07/09	2	157.00	0	0.00	157.00	2	2,162	0.09%
2024/07/08	0	0.00	1.1	159.09	158.00	-1.1	2,157	-0.05%
2024/07/05	3.2	159.48	3	158.83	159.00	0.2	2,157	0.01%
2024/07/04	3.1	157.68	4.2	157.38	157.50	-1.1	2,155	-0.05%
2024/07/03	4.1	161.39	2	161.50	160.00	2.1	2,129	0.10%
2024/07/02	9.1	161.72	1	161.01	159.00	8.1	2,119	0.38%
2024/07/01	9.2	162.54	10	162.70	164.00	-0.8	2,072	-0.04%
2024/06/28	7	163.71	4	163.13	164.00	3	2,031	0.15%
2024/06/27	3	158.50	0.1	159.00	157.50	3	2,020	0.15%
2024/06/26	8	160.75	5.2	157.35	160.00	2.8	1,988	0.14%
2024/06/25	2	152.25	1	153.50	152.00	1	1,896	0.05%
2024/06/21	2	151.75	3	153.67	151.50	-1	1,942	-0.05%
2024/06/20	0	0.00	1	152.50	151.50	-1	1,921	-0.05%
2024/06/19	3	151.00	1	152.50	149.50	2	1,926	0.10%
2024/06/18	3	151.33	2.1	151.97	151.50	0.9	1,937	0.04%
2024/06/17	0	0.00	1	151.50	151.00	-1	1,946	-0.05%
2024/06/14	1.1	149.00	0	0.00	149.00	1.1	1,941	0.06%
2024/06/13	2	150.00	0	0.00	148.50	2	1,954	0.10%
2024/06/12	3	151.33	1.2	153.18	150.00	1.8	1,950	0.09%
2024/06/11	3	153.33	2	152.75	151.50	1	1,957	0.05%
2024/06/07	1	149.50	1	151.50	152.00	0	1,958	0.00%
2024/06/06	1	151.50	0	0.00	149.50	1	1,957	0.05%
2024/06/05	1	149.50	2	149.50	152.50	-1	1,965	-0.05%
2024/05/31	0	0.00	1	152.00	150.50	-1	2,220	-0.05%
2024/05/30	0	0.00	2	152.00	150.00	-2	2,239	-0.09%
2024/05/29	1.9	154.00	1	154.00	153.50	0.9	2,254	0.04%
2024/05/28	0	0.00	1	153.00	154.50	-1	2,276	-0.04%
2024/05/24	0	0.00	1	153.50	153.00	-1	2,282	-0.04%
2024/05/23	1	161.00	1	155.00	155.00	0	2,298	0.00%
2024/05/22	0	0.00	1	156.50	154.00	-1	2,250	-0.04%
2024/05/17	1.1	157.95	1	160.00	159.00	0.1	2,218	0.00%
2024/05/16	1.1	165.38	0	0.00	163.50	1.1	2,174	0.05%
2024/05/15	0.2	152.50	0	0.00	154.00	0.2	2,123	0.01%
2024/05/14	0	0.00	1	151.00	152.50	-1	2,127	-0.05%
2024/05/13	1	150.00	2	150.00	149.50	-1	2,127	-0.05%
2024/05/10	0	0.00	4.2	150.54	153.00	-4.2	2,127	-0.20%
2024/05/09	2	154.25	0	0.00	152.50	2	2,118	0.09%
2024/05/08	2	155.00	0	0.00	157.00	2	2,123	0.09%
2024/05/07	14	158.07	15	156.53	156.00	-1	2,124	-0.05%
2024/05/06	0	159.00	0.1	160.00	159.50	0	2,118	0.00%
2024/05/02	0.1	159.00	0	0.00	160.50	0.1	2,117	0.00%
2024/04/30	0	0.00	0.1	158.50	158.50	-0.1	2,127	0.00%
2024/04/26	0	0.00	0.3	153.00	153.00	-0.3	2,157	-0.01%
2024/04/25	0	0.00	0.3	153.00	152.50	-0.3	2,172	-0.01%
2024/04/24	1.4	154.79	0	0.00	153.50	1.4	2,194	0.06%
2024/04/22	0	149.50	4.1	149.35	149.00	-4.1	2,232	-0.18%
2024/04/19	3.1	146.60	3	147.33	145.50	0.1	2,196	0.00%
2024/04/18	0.1	155.50	4	158.38	157.00	-4	2,122	-0.19%
2024/04/16	3	158.67	1	157.50	159.00	2	2,084	0.10%
2024/04/15	0	0.00	2	167.00	166.00	-2	2,027	-0.10%
2024/04/12	0.2	172.50	1	173.00	172.00	-0.8	1,995	-0.04%
2024/04/11	1	177.00	0	0.00	175.50	1	1,988	0.05%
2024/04/10	2.1	176.43	0	0.00	175.00	2.1	2,051	0.10%
2024/04/08	2	176.75	6	175.50	174.00	-4	2,046	-0.20%
2024/04/03	0	0.00	1	171.50	172.00	-1	2,026	-0.05%
2024/04/02	9	172.33	3	174.00	172.50	6	2,041	0.29%
2024/04/01	2.9	176.50	0.2	179.00	172.50	2.7	2,083	0.13%
2024/03/28	0	0.00	2	174.25	174.00	-2	2,049	-0.10%
2024/03/27	2	175.75	0	0.00	174.00	2	2,041	0.10%
2024/03/25	1	174.00	1	173.50	173.00	0	2,009	0.00%
2024/03/22	0	0.00	1	176.00	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	0	173.00	172.50	0	2,006	0.00%
2024/03/20	0	168.00	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1	166.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	2.1	166.75	0.1	166.50	165.00	2	2,039	0.10%
2024/03/15	0	0.00	0	168.00	168.00	0	2,045	0.00%
2024/03/14	0.1	169.00	1	169.50	168.00	-0.9	2,049	-0.04%
2024/03/11	3	171.50	3	172.50	170.50	0	2,075	0.00%
2024/03/08	3.2	180.58	1.2	171.89	171.00	2	2,127	0.09%
2024/03/07	4.3	164.32	3.1	179.51	184.00	1.1	2,013	0.06%
2024/03/06	1.1	168.00	0	0.00	167.50	1.1	1,906	0.06%
2024/03/05	1.4	169.96	2	169.50	168.50	-0.7	1,922	-0.03%
2024/03/04	0.1	172.00	2	171.50	171.00	-1.9	1,918	-0.10%
2024/03/01	0	0.00	3	174.00	174.00	-3	1,908	-0.16%
2024/02/29	0.2	177.00	0	0.00	176.50	0.2	1,955	0.01%
2024/02/27	1	177.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	2.4	181.21	181.00	-2.4	1,996	-0.12%
2024/02/23	0.3	176.50	0	0.00	176.50	0.3	2,029	0.01%
2024/02/22	0	0.00	0.5	177.00	175.50	-0.5	2,078	-0.02%
2024/02/20	1.2	176.75	1	178.00	178.00	0.2	2,187	0.01%
2024/02/19	1	177.50	1	178.50	178.00	0	2,289	0.00%
2024/02/16	2.1	174.80	0	0.00	177.00	2.1	2,342	0.09%
2024/02/15	0.1	173.00	0	0.00	173.00	0.1	2,486	0.00%
2024/02/01	1	173.50	1	171.50	173.00	0	3,628	0.00%
2024/01/31	0.1	173.36	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	0.4	175.14	2	176.00	172.50	-1.7	4,184	-0.04%
2024/01/29	0	0.00	1	174.50	175.50	-1	4,197	-0.02%
2024/01/26	0	0.00	3	176.00	176.50	-3	4,221	-0.07%
2024/01/25	0.1	174.00	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	2.2	177.17	0	0.00	176.50	2.2	4,272	0.05%
2024/01/23	0.2	178.50	0	0.00	179.50	0.2	4,318	0.00%
2024/01/19	0	0.00	1	174.50	175.50	-1	4,512	-0.02%
2024/01/18	0.2	173.25	1.1	171.64	172.50	-0.9	4,585	-0.02%
2024/01/17	1.2	173.92	1	178.00	172.50	0.2	4,637	0.00%
2024/01/16	2.6	178.18	2	179.50	177.50	0.6	4,672	0.01%
2024/01/15	0.3	180.00	3	179.00	182.50	-2.7	4,718	-0.06%
2024/01/12	1	182.00	0	0.00	180.00	1	4,792	0.02%
2024/01/11	4	182.00	1	184.00	184.00	3	4,915	0.06%
2024/01/10	3.3	182.45	0	0.00	183.50	3.3	4,917	0.07%
2024/01/08	0.3	184.00	0	0.00	183.50	0.3	4,950	0.01%
2024/01/05	2.1	184.02	0	0.00	184.50	2.1	4,950	0.04%
2024/01/04	3.2	184.30	3	188.33	183.00	0.2	4,935	0.00%
2024/01/03	0	0.00	0.5	192.50	192.00	-0.5	4,867	-0.01%
2024/01/02	0	0.00	0.3	193.50	193.50	-0.3	4,860	-0.01%
2023/12/28	0.1	194.99	0	0.00	192.50	0.1	4,892	0.00%
2023/12/27	2.5	198.30	1	200.50	196.50	1.5	4,874	0.03%
2023/12/26	0.1	195.00	0	0.00	197.00	0.1	4,828	0.00%
2023/12/25	0	0.00	4	193.50	192.50	-4	4,823	-0.08%
2023/12/22	3.3	193.85	0	0.00	194.50	3.3	4,819	0.07%
2023/12/21	0	0.00	0.1	190.50	192.50	-0.1	4,830	0.00%
2023/12/15	0	196.14	1	196.50	196.50	-1	4,818	-0.02%
2023/12/14	0.3	195.46	0	195.50	193.00	0.2	4,797	0.00%
2023/12/13	4	194.61	0	0.00	191.00	4	4,784	0.08%
2023/12/12	1	194.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.3	194.08	0	0.00	191.00	0.3	4,781	0.01%
2023/12/08	2	193.75	0	194.00	193.50	2	4,776	0.04%
2023/12/07	0	0.00	0.3	196.00	193.50	-0.3	4,768	-0.01%
2023/12/06	6.5	195.23	4	195.88	195.50	2.5	4,769	0.05%
2023/12/05	3	198.67	4	200.13	198.00	-1	4,730	-0.02%
2023/12/04	1	206.00	2.6	206.35	205.00	-1.6	4,664	-0.03%
2023/12/01	4	207.50	6	207.50	205.00	-2	4,661	-0.04%
2023/11/30	2.1	206.99	1.7	206.15	205.00	0.4	4,703	0.01%
2023/11/29	0.1	207.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	2.1	204.02	2	204.75	204.00	0.1	4,681	0.00%
2023/11/27	3.8	208.62	1	209.00	204.00	2.8	4,723	0.06%
2023/11/24	2.1	204.80	1	204.50	205.00	1.1	4,718	0.02%
2023/11/22	3.2	204.96	0.3	205.36	204.50	2.9	4,667	0.06%
2023/11/21	0.1	204.50	1.3	204.00	205.50	-1.2	4,608	-0.02%
2023/11/20	0.1	207.00	1.1	207.90	206.00	-1	4,561	-0.02%
2023/11/17	1.7	207.55	2	207.00	206.50	-0.3	4,525	-0.01%
2023/11/16	6.2	213.28	1.1	213.10	211.50	5.1	4,449	0.11%
2023/11/15	1.5	214.15	3.1	215.13	214.00	-1.7	4,358	-0.04%
2023/11/14	5.6	211.10	5.1	210.60	211.50	0.5	4,298	0.01%
2023/11/13	8.6	220.24	7.2	216.86	218.00	1.4	4,157	0.03%
2023/11/10	31.1	233.42	21.9	232.71	220.50	9.2	3,987	0.23%
2023/11/09	7.7	229.25	1.2	226.32	230.50	6.4	3,300	0.19%
2023/11/08	10.6	229.26	10.1	227.17	226.50	0.5	3,149	0.02%
2023/11/07	0	0.00	2	213.50	217.50	-2	2,710	-0.07%
2023/11/06	0	196.00	0	0.00	198.00	0	2,615	0.00%
2023/11/03	1	192.50	0	0.00	193.00	1	2,610	0.04%
2023/11/02	0.7	193.00	1	194.00	192.00	-0.3	2,602	-0.01%
2023/11/01	0.1	195.50	1	196.00	195.50	-0.9	2,578	-0.04%
2023/10/31	1	196.00	2.5	198.00	196.00	-1.5	2,560	-0.06%
2023/10/30	2	198.00	35.3	197.10	198.00	-33.3	2,538	-1.31%
2023/10/27	2	203.25	1	204.84	203.50	1	2,469	0.04%
2023/10/26	34.5	193.78	0	0.00	197.00	34.5	2,330	1.48%
2023/10/25	1	196.00	0	0.00	194.50	1	2,262	0.04%
2023/10/24	0.5	187.50	0	0.00	189.50	0.5	2,193	0.02%
2023/10/23	2	185.25	2	190.25	189.00	0	2,128	0.00%
2023/10/20	1.1	183.58	0.1	189.59	183.50	1	2,068	0.05%
2023/10/19	0.1	183.96	2.3	187.54	190.50	-2.2	1,999	-0.11%
2023/10/17	1	181.00	0.2	181.33	180.00	0.9	1,942	0.04%
2023/10/16	0	0.00	1.5	179.33	181.50	-1.5	1,970	-0.08%
2023/10/13	0.3	174.00	0	0.00	173.50	0.3	1,970	0.01%
2023/10/12	1	176.00	0	0.00	176.00	1	2,041	0.05%
2023/10/06	0.1	176.00	1	176.50	176.50	-0.9	2,150	-0.04%
2023/10/05	0	0.00	0.2	173.00	174.00	-0.2	2,162	-0.01%
2023/10/04	2.1	168.28	1	168.50	168.50	1.1	2,161	0.05%
2023/10/02	0	0.00	1	174.00	176.50	-1	2,162	-0.05%
2023/09/26	1	176.50	0	0.00	173.50	1	2,207	0.05%
2023/09/25	0.3	181.00	0.1	179.50	178.50	0.3	2,234	0.01%
2023/09/20	0	179.50	0	0.00	179.50	0	2,317	0.00%
2023/09/19	0	182.00	0.5	182.25	181.00	-0.5	2,392	-0.02%
2023/09/15	1	186.00	1	185.50	186.00	0	2,417	0.00%
2023/09/13	0.1	179.00	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	1	180.00	0	0.00	180.50	1	2,467	0.04%
2023/09/11	0.1	179.00	20	182.25	179.00	-19.9	2,517	-0.79%
2023/09/08	0.1	176.40	0	0.00	179.00	0.1	2,525	0.00%
2023/09/06	1.1	180.59	0	0.00	179.00	1.1	2,527	0.04%
2023/09/05	20.1	183.75	0	0.00	181.50	20.1	2,517	0.80%
2023/09/04	0	194.00	0	0.00	195.00	0	2,459	0.00%
2023/09/01	0	0.00	1	197.50	195.00	-1	2,466	-0.04%
2023/08/31	3	200.31	4.3	198.29	198.50	-1.2	2,460	-0.05%
2023/08/30	5	193.81	1	194.00	198.00	4	2,432	0.16%
2023/08/28	0.1	181.00	0	0.00	182.50	0.1	2,446	0.00%
2023/08/25	1	182.50	1	181.50	181.50	0	2,464	0.00%
2023/08/24	0.1	182.00	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	0.3	182.25	1	182.00	182.00	-0.7	2,485	-0.03%
2023/08/21	1	187.50	1	188.50	188.50	0	2,508	0.00%
2023/08/18	0.2	188.00	0.3	184.00	184.00	-0.1	2,517	0.00%
2023/08/16	1	188.00	0	0.00	186.50	1	2,565	0.04%
2023/08/15	0	181.00	0	0.00	181.00	0	2,577	0.00%
2023/08/14	0.1	172.32	0	0.00	175.50	0.1	2,569	0.00%
2023/08/11	0.1	185.00	2.6	185.22	184.50	-2.5	2,529	-0.10%
2023/08/10	0	185.00	0.1	184.50	183.50	-0.1	2,549	0.00%
2023/08/09	0	0.00	0.1	185.00	184.00	-0.1	2,603	0.00%
2023/08/08	2	185.04	0.1	187.50	184.00	1.9	2,733	0.07%
2023/08/07	1	191.45	0	0.00	188.00	1	2,748	0.04%
2023/08/04	0.4	189.78	0.7	188.00	192.00	-0.3	2,751	-0.01%
2023/08/02	1.1	190.13	1.3	194.77	189.00	-0.2	2,769	-0.01%
2023/08/01	0.6	195.00	0.4	195.00	194.50	0.2	2,774	0.01%
2023/07/31	1.1	198.22	0.4	195.50	194.00	0.8	2,788	0.03%
2023/07/28	4	197.00	8	196.81	198.50	-4	2,811	-0.14%
2023/07/27	3	202.00	0	0.00	200.00	3	2,815	0.11%
2023/07/26	5.1	204.93	5	201.00	200.50	0.1	2,866	0.00%
2023/07/21	3	210.33	1	205.00	205.00	2	3,004	0.07%
2023/07/20	1	208.00	0.1	208.00	211.00	1	3,059	0.03%
2023/07/19	1	210.43	3.1	207.90	208.00	-2.1	3,080	-0.07%
2023/07/18	2.1	205.90	0	0.00	202.50	2.1	3,198	0.07%
2023/07/17	4	212.61	4.1	209.76	210.00	-0.1	3,305	0.00%
2023/07/14	2	196.50	1	197.00	198.00	1	3,325	0.03%
2023/07/13	6.2	194.31	2	195.00	192.50	4.2	3,351	0.12%
2023/07/12	5	203.40	0	0.00	202.00	5	3,306	0.15%
2023/07/11	2	208.00	0	0.00	205.50	2	3,376	0.06%
2023/07/06	2	207.00	0	0.00	206.00	2	3,553	0.06%
2023/07/05	1.2	211.74	0	0.00	209.00	1.2	3,565	0.03%
2023/07/03	2.1	211.02	1	210.50	212.00	1.1	3,680	0.03%
2023/06/30	4.2	222.38	0	0.00	216.00	4.2	3,717	0.11%
2023/06/29	0	0.00	1	224.00	220.00	-1	3,780	-0.03%
2023/06/28	1	222.50	1	219.00	219.50	0	3,832	0.00%
2023/06/27	3	220.50	2	218.50	220.00	1	3,894	0.03%
2023/06/26	2	207.50	1	208.50	209.50	1	3,882	0.03%
2023/06/21	2.6	211.19	0	0.00	210.00	2.6	3,958	0.07%
2023/06/20	0	0.00	1	215.50	215.50	-1	4,064	-0.02%
2023/06/19	0.1	216.00	0	219.00	216.00	0.1	4,100	0.00%
2023/06/16	2.1	212.36	3	212.83	216.00	-0.9	4,113	-0.02%
2023/06/15	3	229.33	1.3	229.96	230.50	1.7	4,089	0.04%
2023/06/14	2.2	240.55	0.2	243.00	236.50	2	4,092	0.05%
2023/06/13	1	241.00	2	241.25	240.00	-1	4,160	-0.02%
2023/06/12	0.1	239.25	0	0.00	241.00	0.1	4,192	0.00%
2023/06/09	1	237.00	4.1	238.98	239.00	-3.1	4,250	-0.07%
2023/06/08	2.3	236.87	0	0.00	233.50	2.3	4,314	0.05%
2023/06/07	0	0.00	4.3	240.69	240.00	-4.3	4,362	-0.10%
2023/06/06	1	235.50	1	239.50	239.50	0	4,371	0.00%
2023/06/05	1.2	236.50	1.3	236.44	236.00	-0.1	4,402	0.00%
2023/06/02	11	238.86	17.2	240.49	239.50	-6.2	4,415	-0.14%
2023/05/31	1	227.51	4	227.75	230.50	-3	4,504	-0.07%
2023/05/30	4.3	223.69	4	224.38	223.00	0.3	4,564	0.01%
2023/05/26	2.2	220.41	2	220.75	220.50	0.2	4,667	0.00%
2023/05/25	1.3	228.85	2	225.75	225.00	-0.7	4,705	-0.01%
2023/05/24	4	228.75	3	228.50	228.50	1	4,820	0.02%
2023/05/23	6	229.25	4	231.88	232.00	2	4,877	0.04%
2023/05/22	3.2	229.21	5	228.90	228.50	-1.9	5,161	-0.04%
2023/05/19	3	225.49	1	230.50	223.50	2	5,168	0.04%
2023/05/18	1.2	227.56	1	228.50	227.00	0.2	5,181	0.00%
2023/05/17	2.1	229.24	3	231.30	229.00	-0.9	5,214	-0.02%
2023/05/16	1	225.00	3	225.34	226.00	-2	5,274	-0.04%
2023/05/15	2.2	222.70	4	221.88	221.00	-1.8	5,360	-0.03%
2023/05/12	5.2	225.07	2	226.50	224.00	3.2	5,465	0.06%
2023/05/11	1.1	238.57	1	237.00	237.00	0.1	5,589	0.00%
2023/05/10	0	241.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	1	239.50	1	244.50	239.50	0	6,013	0.00%
2023/05/08	3	244.50	1	239.50	239.50	2	6,142	0.03%
2023/05/05	3	246.50	3	247.50	245.00	0	6,236	0.00%
2023/05/04	3.1	245.80	3.1	247.50	247.00	0.1	6,290	0.00%
2023/05/03	3.1	246.98	2	247.75	245.50	1.1	6,438	0.02%
2023/05/02	0	247.50	4	248.38	248.50	-4	6,613	-0.06%
2023/04/28	11.1	243.53	8	243.13	241.00	3.1	6,638	0.05%
2023/04/27	3	239.50	2	240.00	238.00	1	6,675	0.01%
2023/04/26	2.2	237.43	1.1	239.32	239.50	1.1	6,749	0.02%
2023/04/25	8.7	243.80	5	244.80	242.00	3.6	6,763	0.05%
2023/04/24	3.3	251.78	2	254.50	251.00	1.3	6,839	0.02%
2023/04/21	3.2	261.50	4	269.50	253.00	-0.8	6,882	-0.01%
2023/04/20	10	276.75	4	272.50	270.50	6	6,820	0.09%
2023/04/19	6	279.42	8	281.00	281.00	-2	6,745	-0.03%
2023/04/18	4	277.88	14.1	278.32	278.50	-10.1	6,702	-0.15%
2023/04/17	2	275.25	3	276.00	275.00	-1	6,722	-0.01%
2023/04/14	7	277.14	3.1	277.24	274.50	3.9	6,774	0.06%
2023/04/13	4.1	283.13	4	280.13	279.00	0.1	6,768	0.00%
2023/04/12	0	0.00	8	270.75	270.00	-8	6,699	-0.12%
2023/04/11	1	267.00	2	268.25	267.00	-1	6,935	-0.01%
2023/04/10	5	268.00	3	272.00	267.50	2	7,068	0.03%
2023/04/07	2	271.50	6.1	271.91	272.50	-4.1	7,142	-0.06%
2023/04/06	3	272.50	7	270.57	271.50	-4	7,293	-0.05%
2023/03/31	15	270.43	8.1	269.63	267.00	7	7,420	0.09%
2023/03/30	4	269.63	3	269.00	270.50	1	7,521	0.01%
2023/03/29	1	266.00	8.2	266.46	270.50	-7.2	7,523	-0.10%
2023/03/28	8.1	267.36	6.1	265.67	261.50	2	7,530	0.03%
2023/03/27	6	268.42	14	268.54	269.00	-8	7,510	-0.11%
2023/03/24	7	267.07	5	266.00	269.00	2	7,561	0.03%
2023/03/23	14.1	265.59	4	265.50	261.50	10.1	7,602	0.13%
2023/03/22	1	257.50	4	259.38	260.50	-3	7,652	-0.04%
2023/03/21	3	255.50	2	258.00	254.50	1	7,735	0.01%
2023/03/20	1	252.00	1.1	254.02	254.50	-0.1	7,799	0.00%
2023/03/17	0.1	253.50	3	253.67	254.00	-2.9	7,964	-0.04%
2023/03/16	3	252.50	0	0.00	250.50	3	8,051	0.04%
2023/03/15	5.1	258.81	6	257.83	260.00	-0.9	8,245	-0.01%
2023/03/14	3.1	257.23	15.1	255.93	253.50	-12	8,611	-0.14%
2023/03/13	3.1	251.63	2.3	254.00	256.50	0.8	8,663	0.01%
2023/03/10	3	259.83	1	264.50	258.50	2	8,801	0.02%
2023/03/09	2.1	264.00	8.2	264.66	264.00	-6.1	8,933	-0.07%
2023/03/08	6.1	266.91	5	269.00	264.00	1.1	9,027	0.01%
2023/03/07	3.1	268.82	4	269.63	267.00	-0.9	9,226	-0.01%
2023/03/06	5	266.00	6	266.08	269.50	-1	9,523	-0.01%
2023/03/03	5	268.40	5	269.70	267.00	0	9,807	0.00%
2023/03/02	8	270.00	6	268.58	270.50	2	10,128	0.02%
2023/03/01	1	263.00	1	262.04	261.00	0	10,406	0.00%
2023/02/24	7.2	261.01	0	0.00	262.00	7.2	10,537	0.07%
2023/02/23	0.1	267.38	1	266.00	266.50	-0.9	10,644	-0.01%
2023/02/22	7.1	270.77	6	266.50	266.00	1.1	10,847	0.01%
2023/02/21	1	277.50	0	0.00	276.00	1	10,908	0.01%
2023/02/20	10	290.60	15.2	287.83	280.00	-5.2	10,971	-0.05%
2023/02/17	4	277.63	2	276.00	275.50	2	10,752	0.02%
2023/02/16	2	277.50	3.2	277.97	276.00	-1.2	10,823	-0.01%
2023/02/15	3.1	273.21	3.1	272.07	271.50	0.1	11,086	0.00%
2023/02/14	6.1	273.78	3	275.67	271.00	3.1	11,150	0.03%
2023/02/13	8.1	288.16	9.1	280.01	278.00	-1	11,115	-0.01%
2023/02/10	3	286.33	3	287.01	290.00	0	11,131	0.00%
2023/02/09	13	289.83	12.2	284.80	284.00	0.9	11,049	0.01%
2023/02/08	5.1	289.58	14.1	288.18	288.00	-9.1	10,875	-0.08%
2023/02/07	2.1	270.48	9	271.67	273.00	-6.9	10,684	-0.06%
2023/02/06	6	267.00	7.1	268.91	265.00	-1.1	10,695	-0.01%
2023/02/03	15	264.43	12	267.21	263.00	3	10,683	0.03%
2023/02/02	5	265.10	5	265.90	264.50	0	10,651	0.00%
2023/02/01	4.1	261.94	4.1	265.44	260.50	0	10,761	0.00%
2023/01/31	7.1	259.96	20.2	257.94	269.00	-13.1	10,777	-0.12%
2023/01/30	2	246.75	4	249.25	250.50	-2	10,740	-0.02%
2023/01/17	12	242.33	13.3	243.26	244.50	-1.3	10,783	-0.01%
2023/01/16	1.1	237.18	5	239.10	241.00	-3.9	10,750	-0.04%
2023/01/13	3.1	227.41	5	228.90	232.00	-2	10,720	-0.02%
2023/01/12	10	228.95	3	228.17	226.50	7	10,813	0.06%
2023/01/11	13	240.12	2	240.00	237.00	11	10,723	0.10%
2023/01/10	5	242.09	4	240.38	238.00	1	10,760	0.01%
2023/01/09	2.1	245.76	7	244.86	245.00	-4.9	10,832	-0.05%
2023/01/06	2	241.00	2	240.25	241.50	0	10,935	0.00%
2023/01/05	3	241.33	2	246.25	240.00	1	11,118	0.01%
2023/01/04	13	244.46	16	241.22	240.00	-3	11,199	-0.03%
2023/01/03	2.1	244.79	1	244.50	244.50	1.1	11,324	0.01%
2022/12/30	7	247.21	13	247.65	245.50	-6	11,476	-0.05%
2022/12/29	20	246.99	25	244.86	243.00	-5	11,646	-0.04%
2022/12/28	16	262.91	14	259.21	257.00	2	11,562	0.02%
2022/12/27	12	258.29	14.1	260.79	264.50	-2.1	11,544	-0.02%
2022/12/26	5.1	262.23	4	262.25	258.00	1.1	11,625	0.01%
2022/12/23	18	259.67	17.1	260.56	259.50	1	11,716	0.01%
2022/12/22	5.1	254.54	7	255.16	262.50	-1.9	11,692	-0.02%
2022/12/21	2	241.74	0	0.00	239.00	2	11,701	0.02%
2022/12/20	0	0.00	9.1	241.81	236.50	-9.1	11,919	-0.08%
2022/12/19	12	242.71	23.1	241.65	241.50	-11.1	12,043	-0.09%
2022/12/16	15	247.20	14	245.25	243.00	1	12,263	0.01%
2022/12/15	13.1	252.33	9	250.33	247.00	4.1	12,360	0.03%
2022/12/14	13.1	250.46	17	253.29	259.00	-3.9	12,351	-0.03%
2022/12/13	24	258.25	14	254.43	253.50	10	12,268	0.08%
2022/12/12	5.2	257.01	4	257.25	257.00	1.2	12,371	0.01%
2022/12/09	14	263.71	15	261.07	260.00	-1	12,416	-0.01%
2022/12/08	13	269.92	12	267.71	267.00	1	12,636	0.01%
2022/12/07	29.3	274.27	17.3	275.06	275.00	12	12,518	0.10%
2022/12/06	30	293.95	19.1	292.54	279.00	10.9	12,241	0.09%
2022/12/05	2	293.27	2.3	295.66	297.00	-0.3	11,852	0.00%
2022/12/02	7.5	297.15	6.1	296.78	294.50	1.3	11,746	0.01%
2022/12/01	7	294.79	4	293.50	291.50	3	11,544	0.03%
2022/11/30	0	288.00	0.2	286.00	286.00	-0.1	11,421	0.00%
2022/11/29	18	289.44	14	289.72	287.00	4	11,327	0.04%
2022/11/28	18.1	295.87	19.4	296.32	295.00	-1.3	11,112	-0.01%
2022/11/25	19.1	292.68	16	294.84	281.00	3.1	10,804	0.03%
2022/11/24	25	287.76	28	287.15	290.00	-3	10,449	-0.03%
2022/11/23	6.1	281.65	17.2	279.32	289.50	-11.1	10,134	-0.11%
2022/11/22	8	266.62	3	264.00	263.50	5	9,856	0.05%
2022/11/21	14	274.11	19	274.97	272.00	-5	9,850	-0.05%
2022/11/18	18.2	266.60	10.5	268.40	275.00	7.7	10,149	0.08%
2022/11/17	8	260.32	16.1	263.04	259.00	-8.1	10,200	-0.08%
2022/11/16	18	254.75	6	253.25	256.50	12	10,018	0.12%
2022/11/15	6	253.25	7	252.50	249.50	-1	9,875	-0.01%
2022/11/14	10.1	250.77	5	249.40	250.00	5.1	9,882	0.05%
2022/11/11	11	255.36	27.1	256.17	252.50	-16.1	9,777	-0.16%
2022/11/10	10	247.65	5	247.40	243.00	5	9,480	0.05%
2022/11/09	5	244.20	3	243.50	243.50	2	9,408	0.02%
2022/11/08	11	251.72	5	247.10	243.00	6	9,350	0.06%
2022/11/07	2	246.50	7	248.36	246.00	-5	9,252	-0.05%
2022/11/04	22	247.93	9	247.72	247.50	13	9,160	0.14%
2022/11/03	18	243.47	9	244.56	246.00	9	9,077	0.10%
2022/11/02	7	242.93	11	242.45	242.00	-4	8,948	-0.04%
2022/11/01	11	234.05	4	238.38	239.50	7	8,813	0.08%
2022/10/31	0	0.00	9	228.06	228.00	-9	8,684	-0.10%
2022/10/28	17	226.26	13	230.50	223.50	4	8,605	0.05%
2022/10/27	4	226.00	8	230.50	232.00	-4	8,456	-0.05%
2022/10/26	6	206.92	10	208.95	211.00	-4	8,310	-0.05%
2022/10/25	11.1	214.21	26	211.29	210.50	-14.9	8,172	-0.18%
2022/10/24	0	217.00	0	0.00	216.00	0	8,071	0.00%
2022/10/21	3.6	220.14	1	219.00	215.00	2.6	8,033	0.03%
2022/10/20	30	222.52	11	222.14	227.50	19	7,981	0.24%
2022/10/19	1	240.00	7	237.93	231.50	-6	7,930	-0.08%
2022/10/18	8	239.63	10	240.20	235.00	-2	8,021	-0.02%
2022/10/17	13	231.88	1	233.50	239.00	12	7,948	0.15%
2022/10/14	15	242.03	18	244.17	243.50	-3	7,828	-0.04%
2022/10/13	24.1	240.64	12	239.50	234.50	12.1	7,680	0.16%
2022/10/12	3	249.00	6.3	252.69	252.00	-3.3	7,490	-0.04%
2022/10/11	18.3	248.95	10	251.55	244.50	8.3	7,338	0.11%
2022/10/07	9	262.28	9	261.17	257.00	0	7,142	0.00%
2022/10/06	9	254.78	12.1	260.92	259.50	-3.1	6,921	-0.05%
2022/10/05	6	243.42	19.4	245.17	245.50	-13.4	6,664	-0.20%
2022/10/04	10	239.55	8	239.75	240.00	2	6,523	0.03%
2022/10/03	13	244.88	1	245.50	233.50	12	6,429	0.19%
2022/09/30	13	242.16	9.2	243.27	252.50	3.8	6,262	0.06%
2022/09/29	6.1	244.91	19	240.49	248.50	-12.9	6,058	-0.21%
2022/09/28	12.1	233.73	11	230.84	226.00	1.1	6,101	0.02%
2022/09/27	15.2	236.96	25	239.14	242.50	-9.8	5,982	-0.16%
2022/09/26	9.2	255.69	10	257.30	245.50	-0.8	5,789	-0.01%
2022/09/23	17.3	266.26	14.1	263.69	267.00	3.2	5,652	0.06%
2022/09/22	18	257.22	23.6	258.96	259.50	-5.6	5,536	-0.10%
2022/09/21	16.7	258.75	19.3	255.83	256.00	-2.6	5,413	-0.05%
2022/09/20	8	260.32	3.3	261.67	260.00	4.7	5,457	0.09%
2022/09/19	6.2	259.64	12	260.88	260.50	-5.9	5,550	-0.11%
2022/09/16	7.1	273.99	6.4	274.00	271.50	0.6	5,538	0.01%
2022/09/15	29	293.38	15.4	286.00	272.50	13.6	5,476	0.25%
2022/09/14	0.1	292.06	2.1	293.47	293.50	-2	5,213	-0.04%
2022/09/13	0	285.67	1	287.00	285.00	-1	5,377	-0.02%
2022/09/12	1.1	289.50	3	288.67	291.50	-2	5,613	-0.03%
2022/09/08	0.1	283.82	0	281.86	284.50	0.1	5,739	0.00%
2022/09/07	0.1	271.43	3	265.01	278.00	-2.9	5,901	-0.05%
2022/09/06	0.1	264.93	4.6	263.39	268.50	-4.5	6,023	-0.07%
2022/09/05	0	284.86	3	286.01	277.50	-3	5,984	-0.05%
2022/09/02	0	292.00	1.1	290.45	290.00	-1.1	6,020	-0.02%
2022/09/01	0.1	296.51	0	296.00	298.00	0	6,041	0.00%
2022/08/31	0.5	298.45	4	299.47	296.00	-3.5	6,113	-0.06%
2022/08/30	4	284.22	7.6	280.88	283.50	-3.6	6,091	-0.06%
2022/08/29	4	286.97	7.1	285.99	284.00	-3.1	6,049	-0.05%
2022/08/26	5.2	277.56	10.8	277.77	284.00	-5.6	6,011	-0.09%
2022/08/25	25.1	254.13	31.1	254.28	260.00	-6	5,879	-0.10%
2022/08/24	9	242.50	4.3	238.71	242.50	4.7	5,411	0.09%
2022/08/19	7.1	181.62	8	179.75	182.50	-0.9	5,540	-0.02%
2022/08/18	3	172.67	2	173.00	172.50	1	5,483	0.02%
2022/08/17	6	170.50	0	0.00	170.00	6	5,480	0.11%
2022/08/16	1	177.00	2	174.25	172.00	-1	5,474	-0.02%
2022/08/15	1	170.52	3	171.83	173.50	-2	5,445	-0.04%
2022/08/12	6	171.83	6	172.25	171.00	0	5,465	0.00%
2022/08/11	1	169.50	1	171.00	169.50	0	5,443	0.00%
2022/08/10	2	171.01	5	171.10	169.00	-3	5,476	-0.05%
2022/08/09	2	169.75	1	171.00	170.50	1	5,486	0.02%
2022/08/08	6	171.58	2	170.00	171.00	4	5,499	0.07%
2022/08/05	5	171.70	3	172.67	175.50	2	5,508	0.04%
2022/08/04	1	170.50	4	169.38	170.50	-3	5,515	-0.05%
2022/08/03	5	171.70	2	170.00	171.00	3	5,501	0.05%
2022/08/02	6	177.75	6	177.42	174.50	0	5,476	0.00%
2022/08/01	5	183.50	3	184.33	183.50	2	5,417	0.04%
2022/07/29	1	191.50	4	190.38	188.50	-3	5,399	-0.06%
2022/07/28	8	189.25	11	188.95	189.00	-3	5,378	-0.06%
2022/07/27	13	185.54	17	185.32	186.00	-4	5,356	-0.07%
2022/07/26	14	191.89	11	187.05	186.00	3	5,374	0.06%
2022/07/25	18.1	192.53	22	192.98	191.50	-4	5,264	-0.08%
2022/07/22	11	184.82	15	184.20	186.00	-4	5,086	-0.08%
2022/07/21	16	178.72	14	181.46	183.00	2	5,044	0.04%
2022/07/20	11	175.09	27	174.02	175.00	-16	5,017	-0.32%
2022/07/19	19	173.74	15.2	173.23	172.50	3.8	5,040	0.08%
2022/07/18	5	170.60	6	170.67	170.50	-1	5,130	-0.02%
2022/07/15	2	168.50	2	167.75	167.00	0	5,191	0.00%
2022/07/13	7	170.21	19	170.71	168.00	-12	5,179	-0.23%
2022/07/12	6	169.17	9	167.44	165.50	-3	5,165	-0.06%
2022/07/11	5.1	167.25	4	171.50	170.00	1.1	5,144	0.02%
2022/07/08	9	169.56	4	169.25	168.00	5	5,123	0.10%
2022/07/07	5	167.50	1	165.00	168.50	4	5,106	0.08%
2022/07/06	31	177.98	11	169.33	167.00	20	5,043	0.40%
2022/07/05	4	170.13	7	171.49	174.00	-3	4,805	-0.06%
2022/07/04	4	161.00	4	160.38	158.50	0	4,743	0.00%
2022/07/01	3	176.14	2	173.75	169.00	1	4,661	0.02%
2022/06/30	38	181.39	30	177.87	175.50	8	4,584	0.17%
2022/06/29	8	191.75	19	193.11	194.00	-11	4,421	-0.25%
2022/06/28	28	196.79	9	196.06	188.50	19	4,393	0.43%
2022/06/27	18.2	203.88	7	203.57	203.00	11.2	4,263	0.26%
2022/06/24	13.5	204.06	15	203.59	210.00	-1.5	4,158	-0.04%
2022/06/23	10	198.00	11.5	198.70	197.00	-1.5	3,977	-0.04%
2022/06/22	14	198.50	10	199.70	197.00	4	3,908	0.10%
2022/06/21	9	198.11	14	198.57	200.00	-5	3,759	-0.13%
2022/06/20	20	196.23	16.5	195.21	189.50	3.5	3,582	0.10%
2022/06/17	15	190.83	15	191.80	194.00	0	3,349	0.00%
2022/06/16	9	189.61	12	190.42	192.00	-3	3,257	-0.09%
2022/06/15	7	179.72	6	180.33	180.50	1	3,170	0.03%
2022/06/14	1	170.50	1	166.00	172.00	0	3,083	0.00%
2022/06/13	2.5	174.79	2.1	177.94	172.00	0.5	3,072	0.02%
2022/06/10	8	182.31	4	183.50	180.50	4	3,038	0.13%
2022/06/09	13.1	180.02	20	180.05	181.00	-7	3,000	-0.23%
2022/06/08	6	172.67	3	173.33	171.50	3	2,908	0.10%
2022/06/07	3	172.17	1	174.00	171.50	2	2,923	0.07%
2022/06/06	4	178.50	0	0.00	175.00	4	2,920	0.14%
2022/06/02	8	184.25	4.7	184.09	181.00	3.3	2,907	0.11%
2022/06/01	1	185.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	3	184.17	6	185.83	189.50	-3	2,896	-0.10%
2022/05/30	4	183.50	1	179.00	184.00	3	2,518	0.12%
2022/05/27	0	0.00	1	184.00	184.00	-1	2,481	-0.04%
2022/05/26	4	179.38	2	182.00	181.00	2	2,461	0.08%
2022/05/25	1	176.01	1	177.50	177.50	0	2,439	0.00%
2022/05/24	4	179.75	0	0.00	176.50	4	2,455	0.16%
2022/05/23	2	179.75	0	0.00	180.00	2	2,449	0.08%
2022/05/20	2	179.00	4	179.38	180.50	-2	2,465	-0.08%
2022/05/19	1	176.52	10	178.50	177.50	-9	2,435	-0.37%
2022/05/18	13	183.08	3	181.83	181.50	10	2,433	0.41%
2022/05/17	0	183.00	0	0.00	180.00	0	2,431	0.00%
2022/05/16	5	186.60	3	187.30	184.50	2	2,447	0.08%
2022/05/13	7	190.00	6	186.75	185.00	1	2,439	0.04%
2022/05/12	2	189.72	2	191.00	187.00	0	2,418	0.00%
2022/05/10	0	186.00	1	185.00	186.00	-1	2,394	-0.04%
2022/05/06	0	196.00	1	194.50	195.50	-1	2,409	-0.04%
2022/05/05	3	201.17	4	203.38	199.00	-1	2,415	-0.04%
2022/05/04	4	202.25	4	204.88	201.50	0	2,433	0.00%
2022/05/03	7	204.64	6	205.67	200.50	1	2,428	0.04%
2022/04/29	4	198.50	3	199.00	194.50	1	2,379	0.04%
2022/04/28	1	193.56	1	195.50	196.00	0	2,374	0.00%
2022/04/27	1	193.96	3	193.00	196.00	-2	2,378	-0.08%
2022/04/26	1.1	199.02	1	196.50	196.50	0.1	2,361	0.00%
2022/04/25	4	206.12	3	207.67	199.00	1	2,342	0.04%
2022/04/22	16.1	215.30	9	214.21	207.50	7.1	2,314	0.31%
2022/04/21	4	202.38	10	211.35	216.50	-6	2,211	-0.27%
2022/04/20	2.1	197.98	1	197.00	197.00	1.1	2,144	0.05%
2022/04/19	2	199.25	1	198.00	197.50	1	2,158	0.05%
2022/04/18	3	200.83	3	201.50	198.50	0	2,163	0.00%
2022/04/15	4	199.25	0	0.00	198.50	4	2,158	0.19%
2022/04/14	4	202.50	4	203.13	200.50	0	2,180	0.00%
2022/04/13	5.2	200.33	2	200.25	201.00	3.2	2,187	0.14%
2022/04/12	3	200.34	2	202.75	200.50	1	2,175	0.05%
2022/04/11	2	203.75	3	203.67	201.00	-1	2,163	-0.05%
2022/04/08	3.1	207.84	8	208.00	207.00	-5	2,173	-0.23%
2022/04/07	4	209.75	4	212.00	208.50	0	2,188	0.00%
2022/04/06	4	208.00	3	206.33	210.00	1	2,174	0.05%
2022/04/01	4	211.51	1	214.50	211.00	3	2,181	0.14%
2022/03/31	3.1	221.57	3	216.17	214.50	0.1	2,174	0.01%
2022/03/30	4	229.13	1.1	228.52	228.00	3	2,120	0.14%
2022/03/29	4.4	228.52	12	234.63	233.50	-7.7	2,090	-0.37%
2022/03/28	3.1	223.33	3	227.18	223.00	0	2,013	0.00%
2022/03/25	3.4	227.43	4	226.13	223.00	-0.6	2,011	-0.03%
2022/03/24	1	226.50	2	226.25	226.00	-1	2,007	-0.05%
2022/03/23	1	231.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1.1	229.52	2	228.75	229.50	-0.9	2,050	-0.05%
2022/03/21	5	233.69	5.1	233.44	226.50	0	2,063	0.00%
2022/03/18	3	225.00	3	227.00	228.50	0	2,096	0.00%
2022/03/17	1.2	208.25	1.5	220.00	220.50	-0.3	2,031	-0.01%
2022/03/16	1.4	203.21	1	200.50	200.50	0.4	2,034	0.02%
2022/03/15	3.2	202.40	1	201.50	200.50	2.2	2,025	0.11%
2022/03/14	1.3	209.19	0	0.00	209.50	1.3	2,071	0.06%
2022/03/11	2.3	211.38	0	0.00	211.00	2.3	2,078	0.11%
2022/03/10	2	216.50	1	219.49	216.00	1	2,128	0.05%
2022/03/09	3	216.32	1	213.00	212.00	2	2,133	0.09%
2022/03/08	1.4	216.79	1	214.00	214.50	0.4	2,144	0.02%
2022/03/07	3	227.83	25.1	225.96	224.50	-22	2,176	-1.01%
2022/03/04	0.2	242.00	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	4.2	251.11	1	248.00	247.00	3.2	2,353	0.14%
2022/03/02	0	0.00	1	251.50	252.50	-1	2,472	-0.04%
2022/03/01	0	0.00	6	249.83	251.50	-6	2,671	-0.22%
2022/02/25	2	243.76	4	245.75	247.50	-2	2,822	-0.07%
2022/02/24	3.2	249.53	3	246.50	241.50	0.2	2,928	0.01%
2022/02/23	11.1	256.74	11	258.18	258.00	0.1	2,994	0.00%
2022/02/22	22.1	259.74	13	254.08	253.50	9.1	3,072	0.30%
2022/02/21	0	259.00	1	259.00	259.50	-1	3,182	-0.03%
2022/02/18	0	0.00	4.1	259.45	259.00	-4.1	3,190	-0.13%
2022/02/17	9	256.72	5	255.00	255.50	4	3,189	0.13%
2022/02/16	8	257.88	3	245.33	259.00	5	3,164	0.16%
2022/02/15	7.2	244.07	1	243.50	242.50	6.2	3,162	0.19%
2022/02/14	1	242.00	1.1	243.38	243.00	-0.1	3,164	0.00%
2022/02/11	0.2	248.61	3	246.00	245.50	-2.8	3,165	-0.09%
2022/02/10	6	254.42	5	250.50	251.00	1	3,173	0.03%
2022/02/09	5	257.99	1.1	256.63	255.00	4	3,201	0.12%
2022/02/08	3.1	253.77	0.1	249.00	258.00	3	3,217	0.09%
2022/02/07	2.1	246.48	0	0.00	246.00	2.1	3,244	0.06%
2022/01/26	0.1	240.00	0	0.00	239.00	0.1	3,366	0.00%
2022/01/25	2.1	233.05	1	231.00	229.50	1.1	3,372	0.03%
2022/01/24	0	238.00	1	237.50	237.00	-1	3,368	-0.03%
2022/01/21	4	243.50	0	244.50	239.50	4	3,372	0.12%
2022/01/20	4.4	246.24	1	250.00	245.50	3.4	3,411	0.10%
2022/01/19	0	248.00	0	0.00	246.00	0	3,432	0.00%
2022/01/18	0.1	249.68	0	0.00	248.00	0.1	3,445	0.00%
2022/01/17	2	243.50	1	250.50	251.50	1	3,479	0.03%
2022/01/14	1.1	243.14	0.1	246.00	243.50	1	3,475	0.03%
2022/01/13	2	257.50	0	0.00	255.00	2	3,491	0.06%
2022/01/12	2	258.75	1	258.00	253.50	1	3,535	0.03%
2022/01/11	0.1	260.50	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	1.1	266.82	2	265.50	265.00	-0.9	3,884	-0.02%
2022/01/07	2	267.25	1	267.00	265.00	1	4,036	0.02%
2022/01/06	0	0.00	3	270.50	267.00	-3	4,106	-0.07%
2022/01/04	1	279.00	0	0.00	277.00	1	4,171	0.02%
2022/01/03	0.2	278.33	1	277.00	278.00	-0.9	4,169	-0.02%
2021/12/30	3	288.17	0	0.00	287.50	3	4,172	0.07%
2021/12/28	1	284.50	2	289.25	287.50	-1	4,165	-0.02%
2021/12/27	1.1	282.01	0.1	283.50	280.50	1	4,155	0.02%
2021/12/24	0	290.50	1	289.50	287.00	-1	4,150	-0.02%
2021/12/22	1.1	288.38	0	0.00	285.00	1.1	4,134	0.03%
2021/12/21	0	0.00	2	284.01	287.00	-2	4,126	-0.05%
2021/12/20	1.1	285.50	0	0.00	284.00	1.1	4,100	0.03%
2021/12/17	6	297.75	4	299.25	291.50	2	4,099	0.05%
2021/12/16	3	288.67	1	288.00	288.50	2	4,111	0.05%
2021/12/15	1	290.50	1	289.00	288.50	0	4,132	0.00%
2021/12/14	3.3	288.92	3	288.00	285.00	0.3	4,111	0.01%
2021/12/13	4.1	303.24	0	0.00	301.50	4.1	4,023	0.10%
2021/12/10	4	305.13	8	304.38	302.00	-4	4,003	-0.10%
2021/12/09	2	298.00	0	0.00	297.50	2	3,954	0.05%
2021/12/08	3	301.50	5	309.10	300.50	-2	3,946	-0.05%
2021/12/07	2	295.00	1.1	294.95	295.00	0.9	3,877	0.02%
2021/12/06	6	298.83	7	301.71	296.50	-1	3,858	-0.03%
2021/12/03	1	291.50	1	289.01	291.00	0	3,806	0.00%
2021/12/02	0	0.00	1	292.00	289.50	-1	3,796	-0.03%
2021/12/01	3	294.33	0	0.00	289.00	3	3,773	0.08%
2021/11/30	3	287.00	10	286.80	297.50	-7	3,724	-0.19%
2021/11/29	6	283.00	2	292.75	275.50	4	3,654	0.11%
2021/11/26	0.1	307.00	2	309.00	306.00	-1.9	3,511	-0.05%
2021/11/25	6.3	312.85	5.5	323.73	298.00	0.8	3,390	0.02%
2021/11/24	5.5	312.22	7.6	316.01	326.50	-2.1	3,206	-0.06%
2021/11/23	3.1	308.52	3	303.17	297.00	0.1	3,159	0.00%
2021/11/22	3	300.17	2.1	301.87	299.50	1	3,066	0.03%
2021/11/19	1	274.56	3.1	281.02	283.00	-2.1	2,965	-0.07%
2021/11/18	1	265.84	5.2	270.71	282.50	-4.2	2,880	-0.15%
2021/11/17	2.1	254.74	4	257.38	257.00	-1.9	2,743	-0.07%
2021/11/16	1.2	253.83	15	255.40	252.00	-13.8	2,732	-0.51%
2021/11/15	4.3	255.97	2	257.25	256.00	2.3	2,735	0.08%
2021/11/12	2	254.75	2	252.46	256.50	0	2,734	0.00%
2021/11/11	14.1	246.15	0	0.00	245.50	14.1	2,711	0.52%
2021/11/10	2	254.75	3	254.50	250.00	-1	2,702	-0.04%
2021/11/09	2.1	250.57	3.1	252.07	254.00	-1	2,700	-0.04%
2021/11/08	4	243.75	8	244.63	244.50	-4	2,702	-0.15%
2021/11/05	7.1	242.79	4.2	241.81	241.00	2.9	2,675	0.11%
2021/11/04	7.2	245.60	8.2	244.37	243.00	-1	2,653	-0.04%
2021/11/03	9.5	254.12	2.3	251.96	250.00	7.1	2,616	0.27%
2021/11/02	1.3	273.59	3.4	271.21	277.50	-2.1	2,491	-0.08%
2021/11/01	1.1	259.16	1.1	269.82	262.00	0	2,498	0.00%
2021/10/29	1.3	261.38	0.1	265.75	262.00	1.2	2,496	0.05%
2021/10/28	0.4	258.29	7.3	267.13	269.50	-6.9	2,483	-0.28%
2021/10/27	3.1	251.87	3.2	245.72	245.00	-0.1	2,437	0.00%
2021/10/26	1.3	265.51	2.3	268.70	262.00	-1	2,422	-0.04%
2021/10/25	1.3	259.27	2.2	264.60	266.00	-0.9	2,451	-0.04%
2021/10/22	1.2	251.52	0.3	252.40	254.50	0.9	2,448	0.04%
2021/10/21	1.3	256.73	1.2	258.48	255.00	0.1	2,459	0.00%
2021/10/20	0.1	250.17	6.2	253.29	255.00	-6.2	2,418	-0.25%
2021/10/19	7	233.05	18.2	234.80	239.00	-11.2	2,374	-0.47%
2021/10/18	1.1	224.86	15.2	231.46	233.00	-14.1	2,220	-0.64%
2021/10/15	3	203.83	11	208.32	214.50	-8	2,027	-0.39%
2021/10/14	7	186.86	10	192.45	197.00	-3	1,915	-0.16%
2021/10/13	1	177.53	2.1	179.24	179.50	-1.1	1,813	-0.06%
2021/10/12	4	176.88	4	183.25	180.50	0	1,802	0.00%
2021/10/08	1	167.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	5	167.80	0	0.00	167.50	5	1,747	0.29%
2021/10/06	2	169.76	2.1	171.12	166.00	-0.1	1,734	-0.01%
2021/10/05	1.1	172.14	3.1	174.47	172.00	-2	1,741	-0.11%
2021/10/04	4.1	181.23	1	180.00	177.00	3.1	1,739	0.18%
2021/10/01	3	184.01	3.1	183.52	183.00	0	1,741	0.00%
2021/09/30	1	185.50	1	185.00	185.00	0	1,754	0.00%
2021/09/29	1	188.00	2	185.75	185.00	-1	1,788	-0.06%
2021/09/28	0	190.50	0	0.00	189.50	0	1,813	0.00%
2021/09/27	0.1	192.00	1	190.50	190.00	-0.9	1,844	-0.05%
2021/09/24	2	192.97	1	194.50	191.00	1	1,904	0.05%
2021/09/23	4.1	192.88	3.1	195.21	192.50	1	1,957	0.05%
2021/09/22	6.1	186.08	3.1	184.63	184.50	3	1,946	0.15%
2021/09/17	2.1	183.78	1	184.00	183.00	1.1	1,966	0.05%
2021/09/16	1.1	186.95	0	0.00	183.50	1.1	1,971	0.05%
2021/09/15	1	187.48	0	0.00	185.00	1	1,981	0.05%
2021/09/14	1.1	190.72	4.2	186.98	186.00	-3.1	1,994	-0.15%
2021/09/13	2	190.25	7	189.50	189.50	-5	2,017	-0.25%
2021/09/10	1	191.99	1	190.50	190.00	0	2,025	0.00%
2021/09/09	1.1	190.51	0	0.00	191.00	1.1	2,061	0.05%
2021/09/08	0	191.00	2	192.25	190.50	-2	2,066	-0.10%
2021/09/07	2	197.25	3	195.50	195.00	-1	2,076	-0.05%
2021/09/06	0.2	194.00	0.1	194.50	195.00	0.1	2,096	0.01%
2021/09/03	4.1	194.71	2.1	191.84	191.50	2	2,220	0.09%
2021/09/02	2.1	193.97	2	191.75	191.00	0.1	2,325	0.00%
2021/09/01	5.1	195.49	3	193.33	193.00	2.1	2,442	0.08%
2021/08/31	0.1	190.00	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	2	196.47	0.1	196.25	191.00	2	2,448	0.08%
2021/08/27	5	196.50	6.1	199.01	195.50	-1.1	2,478	-0.04%
2021/08/26	1	185.00	0.2	195.83	198.50	0.9	2,377	0.04%
2021/08/25	1	183.00	1	181.00	180.50	0	2,363	0.00%
2021/08/24	0	183.00	1	183.50	182.00	-1	2,375	-0.04%
2021/08/23	2	183.75	2	182.75	183.00	0	2,384	0.00%
2021/08/20	1.1	183.52	1	183.00	183.50	0.1	2,403	0.00%
2021/08/19	0	0.00	1.1	185.72	185.00	-1.1	2,507	-0.04%
2021/08/18	0.1	189.70	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	2	193.50	2	194.25	190.00	0	2,560	0.00%
2021/08/13	2	192.25	2	193.75	195.00	0	2,607	0.00%
2021/08/12	2	192.50	1	191.00	193.00	1	2,629	0.04%
2021/08/11	2	190.00	2	188.75	186.00	0	2,648	0.00%
2021/08/10	0	0.00	1.1	187.24	188.00	-1.1	2,732	-0.04%
2021/08/06	3.1	203.48	2.1	201.05	201.00	1	2,891	0.03%
2021/08/05	2	201.00	0	0.00	200.00	2	2,990	0.07%
2021/07/30	2	189.50	1	192.00	193.00	1	3,320	0.03%
2021/07/29	2.1	188.19	2	188.25	193.00	0.1	3,319	0.00%
2021/07/28	0	0.00	1	180.00	179.50	-1	3,294	-0.03%
2021/07/27	2.1	186.71	1	187.50	185.00	1.1	3,317	0.03%
2021/07/26	2	193.75	4	193.75	192.50	-2	3,381	-0.06%
2021/07/23	1	196.50	2	196.25	196.00	-1	3,441	-0.03%
2021/07/22	1	195.00	2	195.25	195.50	-1	3,532	-0.03%
2021/07/21	7	198.00	5	199.00	197.00	2	3,559	0.06%
2021/07/20	3	206.50	9	206.83	201.50	-6	3,588	-0.17%
2021/07/19	1	203.50	4	203.13	203.00	-3	3,582	-0.08%
2021/07/16	1	206.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	1	207.00	0	0.00	206.50	1	3,641	0.03%
2021/07/14	5	201.60	4	201.25	203.50	1	3,670	0.03%
2021/07/12	0	207.00	0	0.00	209.00	0	3,690	0.00%
2021/07/09	3	210.00	8	209.63	207.50	-5	3,683	-0.14%
2021/07/08	0	0.00	1	209.50	209.00	-1	3,712	-0.03%
2021/07/07	2	210.25	2	209.25	209.50	0	3,724	0.00%
2021/07/06	4	212.50	1	217.46	211.00	3	3,739	0.08%
2021/07/05	4.1	221.28	2	223.25	219.00	2.1	3,756	0.05%
2021/07/02	0	0.00	3	227.50	225.00	-3	3,753	-0.08%
2021/07/01	3	229.00	2.1	232.45	227.50	1	3,753	0.03%
2021/06/30	1.1	223.43	3	227.93	232.00	-2	3,737	-0.05%
2021/06/29	2	223.25	5.1	218.92	219.00	-3.1	3,729	-0.08%
2021/06/28	5	217.70	4	220.25	221.00	1	3,759	0.03%
2021/06/25	1	211.50	0	0.00	211.00	1	3,815	0.03%
2021/06/24	1	211.50	2	210.00	210.50	-1	3,996	-0.03%
2021/06/23	4	207.99	1	208.00	207.50	3	3,996	0.08%
2021/06/22	6	209.33	3	207.83	207.00	3	4,001	0.07%
2021/06/21	4	214.64	3	216.00	212.00	1	4,031	0.03%
2021/06/18	4	222.38	3	224.50	221.00	1	4,037	0.02%
2021/06/17	0	219.50	0	0.00	218.00	0	4,021	0.00%
2021/06/16	2.1	222.74	4	221.13	219.50	-2	4,050	-0.05%
2021/06/15	6	220.67	13	222.23	221.50	-7	4,063	-0.17%
2021/06/11	22	228.30	11.1	229.56	222.50	11	4,046	0.27%
2021/06/10	9	219.22	19	223.21	232.50	-10	3,944	-0.25%
2021/06/09	10	212.75	14.3	214.09	211.50	-4.3	3,939	-0.11%
2021/06/08	1	205.50	0	0.00	203.00	1	3,827	0.03%
2021/06/07	3	203.50	3	207.00	203.00	0	3,828	0.00%
2021/06/04	5	207.79	4	210.63	206.00	1	3,813	0.03%
2021/06/03	2.1	204.05	0.5	206.00	204.50	1.6	3,764	0.04%
2021/06/02	4	205.50	2.1	209.49	205.00	2	3,770	0.05%
2021/06/01	0	205.50	2	206.50	206.50	-2	3,770	-0.05%
2021/05/31	4	203.25	8	203.88	204.50	-4	3,762	-0.11%
2021/05/28	0.1	207.00	11	206.59	207.00	-10.9	3,764	-0.29%
2021/05/27	13	211.42	8.1	210.37	207.00	5	3,787	0.13%
2021/05/26	5	208.20	11.1	208.85	213.00	-6.1	3,736	-0.16%
2021/05/25	17.1	202.73	3	206.50	202.50	14.1	4,135	0.34%
2021/05/24	4	204.75	1	209.00	204.00	3	4,305	0.07%
2021/05/21	4	202.25	13.1	203.43	205.50	-9.1	4,611	-0.20%
2021/05/20	4	201.88	4	199.00	199.00	0	4,576	0.00%
2021/05/19	7.1	202.22	4	204.88	201.50	3.1	4,638	0.07%
2021/05/18	6.1	199.04	3	199.83	208.00	3.1	4,650	0.07%
2021/05/17	3	196.00	6	204.42	196.00	-3	4,676	-0.06%
2021/05/14	16	222.03	14	221.39	216.50	2	4,659	0.04%
2021/05/13	5.1	224.61	6	224.33	218.00	-1	4,622	-0.02%
2021/05/12	19.1	230.83	27.2	229.95	221.50	-8.1	4,591	-0.18%
2021/05/11	2.2	234.22	5	234.40	225.50	-2.8	4,442	-0.06%
2021/05/10	17	233.68	7	230.50	229.50	10	4,431	0.23%
2021/05/07	1	229.00	3	221.17	235.00	-2	4,396	-0.05%
2021/05/06	1	216.00	0	0.00	214.00	1	4,359	0.02%
2021/05/04	2	234.00	1	237.50	220.00	1	4,385	0.02%
2021/05/03	15	242.67	19	239.63	232.50	-4	4,357	-0.09%
2021/04/29	13	235.03	15	232.93	236.00	-2	4,298	-0.05%
2021/04/28	11	233.41	6	225.75	225.50	5	4,273	0.12%
2021/04/27	5	229.00	12	232.17	235.00	-7	4,205	-0.17%
2021/04/26	5	213.50	3	214.83	214.00	2	4,207	0.05%
2021/04/23	4.1	220.31	2.1	225.74	218.50	2	4,268	0.05%
2021/04/22	3	231.52	1	231.50	227.00	2	4,327	0.05%
2021/04/21	7.1	235.87	9	238.33	235.50	-2	4,405	-0.04%
2021/04/20	5.1	234.92	2	235.50	234.50	3.1	4,460	0.07%
2021/04/19	5	235.20	0	236.00	234.50	5	4,516	0.11%
2021/04/16	2	240.00	1	241.50	241.50	1	4,537	0.02%
2021/04/15	1	241.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	3.2	244.26	3	247.50	242.00	0.2	4,573	0.00%
2021/04/12	1	257.50	2	257.50	254.00	-1	4,570	-0.02%
2021/04/09	1	250.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	3	253.66	0	0.00	252.00	3	4,658	0.06%
2021/04/07	0	0.00	1	259.50	258.00	-1	4,685	-0.02%
2021/04/06	2.1	262.49	24	259.40	259.00	-22	4,743	-0.46%
2021/04/01	3.1	270.97	2	273.50	267.00	1.1	4,772	0.02%
2021/03/31	32	273.50	6.4	271.52	264.50	25.7	4,761	0.54%
2021/03/30	5.1	275.59	4.2	274.54	273.00	0.9	4,714	0.02%
2021/03/29	2.4	270.32	9.2	273.27	277.00	-6.8	4,642	-0.15%
2021/03/26	2	253.50	1	254.50	252.50	1	4,518	0.02%
2021/03/25	1	252.00	19	251.34	250.00	-18	4,553	-0.40%
2021/03/24	3.1	255.55	8.2	255.77	253.50	-5.1	4,589	-0.11%
2021/03/23	2.1	257.34	7.1	250.92	250.00	-5.1	4,732	-0.11%
2021/03/22	1.1	247.07	1	247.50	246.50	0.1	4,817	0.00%
2021/03/19	9.3	253.54	4	259.75	251.50	5.3	4,854	0.11%
2021/03/18	1.1	263.02	0	0.00	258.00	1.1	4,961	0.02%
2021/03/17	2	258.25	9.2	259.45	258.00	-7.2	5,052	-0.14%
2021/03/16	3	265.17	3	269.00	261.50	0	5,156	0.00%
2021/03/15	6.1	280.57	2	267.01	262.00	4.1	5,168	0.08%
2021/03/12	0	0.00	1.7	261.23	261.00	-1.7	5,193	-0.03%
2021/03/11	0.1	261.00	2.3	263.00	263.00	-2.2	5,235	-0.04%
2021/03/10	1.1	252.95	1	252.00	252.00	0.1	5,273	0.00%
2021/03/09	1.1	250.23	0.1	251.00	252.00	1	5,325	0.02%
2021/03/08	2.2	256.77	2	254.00	250.00	0.2	5,368	0.00%
2021/03/05	1.1	259.55	1.2	269.42	265.00	-0.1	5,415	0.00%
2021/03/04	4.1	254.12	0.1	257.00	251.00	4	5,745	0.07%
2021/03/03	2.4	255.00	1.3	253.21	255.50	1.1	5,817	0.02%
2021/03/02	2.1	254.52	3.2	248.32	245.00	-1.1	5,826	-0.02%
2021/02/26	4.5	267.38	2.2	264.60	260.50	2.3	5,814	0.04%
2021/02/25	28.5	294.61	11.6	291.66	270.00	16.9	5,776	0.29%
2021/02/24	8.4	269.73	14.4	275.54	288.00	-6	5,346	-0.11%
2021/02/23	20.7	269.78	19	269.43	262.00	1.7	5,197	0.03%
2021/02/19	2.1	223.67	12.1	221.04	231.00	-10	5,022	-0.20%
2021/02/18	6.1	211.07	6	213.00	210.00	0.1	5,008	0.00%
2021/02/17	20.1	213.40	6.1	210.39	208.00	13.9	5,015	0.28%
2021/02/05	22.3	203.05	9.5	211.43	220.00	12.8	4,968	0.26%
2021/02/04	1	200.00	0.1	199.00	200.00	0.9	4,978	0.02%
2021/02/03	10	204.65	8.2	196.96	198.50	1.8	5,008	0.04%
2021/02/02	5.2	190.56	6	193.25	198.00	-0.8	5,037	-0.02%
2021/02/01	2.1	181.95	0.1	184.00	184.50	2	5,057	0.04%
2021/01/29	2	190.25	2.1	190.83	184.50	-0.1	5,043	0.00%
2021/01/28	2.1	191.60	2	192.25	192.50	0.1	5,091	0.00%
2021/01/27	6	195.17	2.1	195.25	195.00	3.9	5,163	0.08%
2021/01/26	3	199.00	1	200.00	195.00	2	5,186	0.04%
2021/01/25	2	207.26	2	208.25	203.00	0	5,185	0.00%
2021/01/22	9	211.11	4	212.00	207.00	5	5,215	0.10%
2021/01/21	2.2	208.18	2	210.75	213.50	0.2	5,289	0.00%
2021/01/20	4	208.88	3	208.00	207.00	1	5,496	0.02%
2021/01/19	5.4	206.44	3.1	206.88	206.00	2.3	5,514	0.04%
2021/01/18	3.5	209.36	1	211.01	210.00	2.4	5,560	0.04%
2021/01/15	1.3	197.52	10	196.15	199.00	-8.8	5,503	-0.16%
2021/01/14	7.2	192.17	11.4	195.36	189.00	-4.2	5,417	-0.08%
2021/01/13	12.1	205.71	8.1	207.38	202.00	4	5,323	0.08%
2021/01/12	5	218.40	2	214.00	213.50	3	5,269	0.06%
2021/01/11	5.1	215.43	3.1	215.84	212.50	2	5,204	0.04%
2021/01/08	2.1	222.26	0.1	224.00	222.50	2.1	5,218	0.04%
2021/01/07	0	230.25	4	229.38	225.00	-4	5,228	-0.08%
2021/01/06	3.1	226.61	0	0.00	225.50	3.1	5,209	0.06%
2021/01/05	0.2	231.17	0	0.00	230.50	0.2	5,220	0.00%
2021/01/04	2.2	234.47	6.4	238.59	229.00	-4.2	5,227	-0.08%
2020/12/31	6	249.92	5	245.50	241.00	1	5,212	0.02%
2020/12/30	5	244.90	3	243.83	246.50	2	5,118	0.04%
2020/12/29	5	250.00	1.5	245.57	242.00	3.5	5,073	0.07%
2020/12/28	7	242.36	12	243.67	244.50	-5	5,001	-0.10%
2020/12/25	2	228.75	2	230.25	231.00	0	4,950	0.00%
2020/12/24	2.1	228.01	2.1	228.83	226.00	0	4,948	0.00%
2020/12/23	2.1	235.95	2.1	233.19	233.00	-0.1	4,959	0.00%
2020/12/22	13	236.38	13	240.23	237.00	0	4,986	0.00%
2020/12/21	3	238.50	4	237.50	233.50	-1	4,990	-0.02%
2020/12/18	4	244.75	2	244.75	238.50	2	4,982	0.04%
2020/12/17	14	250.89	12	248.76	240.50	2	5,021	0.04%
2020/12/16	5	237.00	10.1	245.92	248.50	-5.1	4,909	-0.10%
2020/12/15	5.1	226.79	6	229.92	226.00	-0.9	5,047	-0.02%
2020/12/14	14	248.93	7	251.64	238.50	7	5,032	0.14%
2020/12/11	4	226.25	8.1	228.57	237.50	-4.1	4,937	-0.08%
2020/12/10	8	221.19	12	223.83	216.00	-4	4,882	-0.08%
2020/12/09	4.3	234.82	3.1	234.36	234.50	1.2	4,796	0.03%
2020/12/08	11	243.73	11.3	248.15	236.00	-0.3	4,776	-0.01%
2020/12/07	6.1	259.44	4	261.25	255.50	2.1	4,665	0.04%
2020/12/04	4.1	263.41	2.1	259.96	266.00	2	4,665	0.04%
2020/12/03	4.2	262.84	1	267.00	260.00	3.2	4,726	0.07%
2020/12/02	8	270.00	3	273.50	267.50	5	4,730	0.11%
2020/12/01	8.1	275.20	1	284.00	274.00	7.1	4,747	0.15%
2020/11/30	5	292.92	7	297.00	286.00	-2	4,774	-0.04%
2020/11/27	5.1	289.98	14	289.22	292.00	-8.9	4,452	-0.20%
2020/11/26	0.1	276.83	2	280.50	282.00	-1.9	4,425	-0.04%
2020/11/25	2	278.49	2.1	278.82	276.00	-0.1	4,446	0.00%
2020/11/24	1	276.00	2	277.75	274.50	-1	4,451	-0.02%
2020/11/23	1	278.50	3	277.85	277.50	-2	4,506	-0.05%
2020/11/20	3.1	274.76	3	276.67	274.00	0.1	4,575	0.00%
2020/11/19	4.1	288.39	1	293.00	280.50	3.1	4,582	0.07%
2020/11/18	1	284.52	3	285.33	287.00	-2	4,550	-0.04%
2020/11/17	1	270.00	2.1	275.51	277.00	-1.1	4,617	-0.02%
2020/11/16	1	262.50	1	262.00	265.00	0	4,598	0.00%
2020/11/13	3	262.00	1	269.50	268.50	2	4,623	0.04%
2020/11/12	10.1	264.54	3	266.83	264.50	7.1	4,625	0.15%
2020/11/11	2.1	277.00	4	278.36	279.00	-2	4,559	-0.04%
2020/11/10	14.1	280.37	12	279.21	272.00	2.1	4,573	0.05%
2020/11/09	6	290.25	5.1	294.10	285.00	0.9	4,571	0.02%
2020/11/06	2.1	296.44	14	294.32	296.00	-11.9	4,622	-0.26%
2020/11/05	3.3	294.69	2	295.00	292.00	1.3	4,673	0.03%
2020/11/04	6.4	275.74	5	285.40	290.00	1.4	4,689	0.03%
2020/11/03	3.1	281.74	3.1	285.58	280.50	0	4,660	0.00%
2020/11/02	6.1	292.17	1.1	288.37	288.00	5	4,729	0.11%
2020/10/30	19.2	296.11	0.1	292.00	293.00	19.1	4,734	0.40%
2020/10/29	9.2	292.21	14	289.71	298.00	-4.8	4,709	-0.10%
2020/10/28	21.2	317.23	8	318.56	297.00	13.2	4,687	0.28%
2020/10/27	6.2	320.10	9	322.11	324.50	-2.8	4,428	-0.06%
2020/10/26	5.2	330.07	3	338.67	320.00	2.2	4,371	0.05%
2020/10/23	11.1	345.90	13	347.92	343.00	-2	4,393	-0.04%
2020/10/22	3	343.67	1	348.00	343.00	2	4,372	0.05%
2020/10/21	2	348.25	3	349.00	347.50	-1	4,380	-0.02%
2020/10/20	2	349.25	4	349.88	351.00	-2	4,380	-0.05%
2020/10/19	4	347.00	1	347.00	345.00	3	4,444	0.07%
2020/10/16	1	344.00	3	348.17	344.00	-2	4,431	-0.04%
2020/10/15	4	346.25	7	344.86	338.00	-3	4,524	-0.07%
2020/10/14	5	353.00	1	353.00	345.50	4	4,524	0.09%
2020/10/13	3	352.00	2	355.00	350.50	1	4,548	0.02%
2020/10/12	4	353.60	8	352.06	349.00	-4	4,651	-0.09%
2020/10/08	2	346.75	3	347.67	349.50	-1	4,628	-0.02%
2020/10/07	1	342.00	13	338.88	338.50	-12	4,573	-0.26%
2020/10/06	7	343.57	2	344.25	342.00	5	4,568	0.11%
2020/10/05	1	342.50	0	0.00	344.00	1	4,614	0.02%
2020/09/30	6	336.83	2.5	339.55	342.00	3.6	4,623	0.08%
2020/09/29	4	331.63	5	336.90	331.00	-1	4,614	-0.02%
2020/09/28	4	354.13	4.4	356.00	343.50	-0.4	4,689	-0.01%
2020/09/25	4.1	354.95	11	354.05	357.00	-6.9	4,718	-0.15%
2020/09/24	4	332.54	11	339.50	345.50	-7	4,785	-0.15%
2020/09/23	9.1	339.37	4	339.75	336.00	5.1	4,796	0.11%
2020/09/22	13	336.08	7	346.50	333.00	6	4,843	0.12%
2020/09/21	18.1	363.98	20	365.78	359.50	-1.9	4,758	-0.04%
2020/09/18	12	352.50	39	352.10	367.00	-27	4,698	-0.57%
2020/09/17	5	330.10	8	330.31	334.50	-3	4,477	-0.07%
2020/09/16	7	327.50	8	327.19	324.50	-1	4,464	-0.02%
2020/09/15	8.1	325.22	10	325.90	328.50	-1.9	4,437	-0.04%
2020/09/14	4.1	310.55	8	310.69	312.50	-3.9	4,488	-0.09%
2020/09/11	6	304.42	9	305.61	306.00	-3	4,440	-0.07%
2020/09/10	3	305.17	6	303.58	301.50	-3	4,397	-0.07%
2020/09/09	7	306.43	5	309.40	302.00	2	4,361	0.05%
2020/09/08	25	273.26	10	286.60	309.50	15	4,352	0.34%
2020/09/07	3	288.67	5	294.10	283.50	-2	4,376	-0.05%
2020/09/04	8	293.19	5	294.90	300.00	3	4,377	0.07%
2020/09/03	9	316.39	3	318.33	306.00	6	4,422	0.14%
2020/09/02	4.1	334.27	4	333.88	329.50	0.1	4,374	0.00%
2020/09/01	6	331.25	7	332.43	330.00	-1	4,360	-0.02%
2020/08/31	19.3	330.51	20	329.48	339.50	-0.7	4,326	-0.02%
2020/08/28	5	326.20	5	325.70	322.00	0	4,298	0.00%
2020/08/27	9	327.39	5	330.90	320.50	4	4,276	0.09%
2020/08/26	4	314.88	2	318.00	330.00	2	4,227	0.05%
2020/08/25	8	299.13	6	296.83	303.00	2	4,205	0.05%
2020/08/24	13	297.65	9	301.39	299.00	4	4,188	0.10%
2020/08/21	21	291.00	23	296.02	293.50	-2	4,166	-0.05%
2020/08/20	2	343.50	7	344.93	303.00	-5	4,068	-0.12%
2020/08/19	6	324.58	19.2	322.94	336.50	-13.2	4,045	-0.33%
2020/08/18	15	296.27	5	296.00	306.50	10	4,028	0.25%
2020/08/17	13	274.69	2	278.25	280.00	11	3,992	0.28%
2020/08/14	3	275.83	11	275.23	275.00	-8	4,238	-0.19%
2020/08/13	11	274.45	5	272.20	269.50	6	4,159	0.14%
2020/08/12	12	265.75	10	269.35	278.50	2	4,053	0.05%
2020/08/11	2	249.75	2	247.25	253.50	0	3,946	0.00%
2020/08/10	3	236.33	20	242.23	246.50	-17	3,898	-0.44%
2020/08/07	1	225.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	13	224.92	10	226.70	221.00	3	3,827	0.08%
2020/08/05	0	0.00	2	226.50	226.50	-2	3,743	-0.05%
2020/08/04	1	213.50	0	0.00	213.50	1	3,744	0.03%
2020/08/03	5	196.10	11.1	185.17	203.50	-6.1	3,756	-0.16%
2020/07/29	9.1	157.75	7	155.93	153.50	2.1	3,833	0.05%
2020/07/28	0	0.00	3	170.50	170.50	-3	3,750	-0.08%
2020/07/27	1	189.00	3	195.67	189.00	-2	3,731	-0.05%
2020/07/24	1	210.50	1	210.50	210.00	0	3,743	0.00%
2020/07/23	6	226.83	3	200.67	224.50	3	3,790	0.08%
2020/07/22	0	0.00	1	200.00	213.50	-1	3,843	-0.03%
2020/07/21	6	205.25	12	198.54	194.50	-6	3,912	-0.15%
2020/07/20	1	216.00	4	216.00	216.00	-3	3,895	-0.08%
2020/07/17	2	240.25	1	240.00	240.00	1	4,122	0.02%
2020/07/16	12	305.17	5	272.30	266.50	7	4,085	0.17%
2020/07/15	0	0.00	0	296.00	296.00	0	3,937	0.00%
2020/07/14	0	0.00	2	328.50	328.50	-2	3,918	-0.05%
2020/07/10	7	407.14	1	415.00	405.00	6	3,946	0.15%
2020/07/09	3	467.67	5	476.50	450.00	-2	3,890	-0.05%
2020/07/08	2	386.25	2	433.50	433.50	0	3,868	0.00%
2020/07/07	7	386.86	21	391.33	394.50	-14	3,871	-0.36%
2020/07/06	23	347.20	0	0.00	359.00	23	3,749	0.61%
2020/07/03	6	319.67	14	315.57	326.50	-8	3,679	-0.22%
2020/07/02	7	279.21	5	288.50	297.00	2	3,538	0.06%
2020/07/01	18	261.33	5	266.80	270.00	13	3,447	0.38%
2020/06/30	3	241.50	0	0.00	249.00	3	3,353	0.09%
2020/06/23	2	234.00	0	0.00	240.00	2	3,276	0.06%
2020/06/22	9	264.44	2	255.50	260.00	7	3,249	0.22%
2020/06/19	8.4	233.88	7	237.21	251.00	1.4	3,215	0.04%
2020/06/11	31	214.63	6.2	216.24	191.50	24.8	3,080	0.81%
2020/06/10	2	206.50	3	211.50	212.50	-1	2,963	-0.03%
2020/06/09	24	185.00	6	192.50	193.50	18	2,913	0.62%
2020/06/08	5	171.20	0	0.00	176.00	5	2,801	0.18%
2020/06/05	3	153.50	0	0.00	160.00	3	2,761	0.11%
2020/06/04	1	153.00	1	154.00	150.50	0	2,754	0.00%
2020/06/03	1	150.50	0	0.00	152.50	1	2,737	0.04%
2020/06/01	0	0.00	2	131.50	138.50	-2	2,681	-0.07%
2020/05/29	0	0.00	2	143.50	139.50	-2	2,654	-0.08%
2020/05/28	0	0.00	5	128.40	134.00	-5	2,596	-0.19%
2020/05/27	2	128.00	1	130.00	126.00	1	2,615	0.04%
2020/05/26	3	127.83	0	0.00	123.50	3	2,638	0.11%
2020/05/22	0	0.00	5	113.00	125.00	-5	2,545	-0.20%
2020/05/21	3	117.50	1	116.00	114.50	2	2,478	0.08%
2020/05/20	18	126.14	7.7	125.15	127.00	10.3	2,458	0.42%
2020/05/19	1	115.50	0.1	115.50	115.50	0.9	2,164	0.04%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/11	0	0.00	2.8	70.91	73.00	-2.8	1,979	-0.14%
2020/05/08	2	78.40	2	75.40	75.20	0	1,939	0.00%
2020/05/07	0	0.00	1	72.00	74.00	-1	1,891	-0.05%
2020/05/06	11	70.31	1	70.00	68.00	10	1,838	0.54%
2020/05/05	3	66.80	0.3	67.00	67.70	2.7	1,795	0.15%
2020/05/04	0	0.00	2	61.50	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	4	55.75	56.00	-4	1,682	-0.24%
2020/04/29	0	0.00	7	52.94	52.80	-7	1,644	-0.43%
2020/04/27	5	55.70	42	55.62	55.80	-37	1,583	-2.34%
2020/04/24	4	55.40	3	55.00	55.10	1	1,505	0.07%
2020/04/23	1	51.50	13	51.70	51.70	-12	1,350	-0.89%
2020/04/22	4	47.18	3	46.10	47.00	1	1,252	0.08%
2020/04/21	42	46.10	13	46.10	46.10	29	1,106	2.62%
2020/04/20	0	0.00	18	41.95	41.95	-18	829	-2.17%
2020/04/13	0	0.00	8	31.39	31.30	-8	778	-1.03%
2020/04/10	0	0.00	7	29.94	29.95	-7	758	-0.92%
2020/04/09	0	0.00	5	29.47	30.10	-5	766	-0.65%
2020/04/08	2	29.55	10	29.70	29.85	-8	758	-1.05%
2020/03/23	0	0.00	4	20.21	21.05	-4	760	-0.53%
2020/03/20	2	21.40	0	0.00	21.35	2	757	0.26%
2020/03/19	20	20.30	0	0.00	20.30	20	762	2.62%
2020/03/13	0	0.00	2	25.75	26.50	-2	718	-0.28%
2020/03/09	2	32.00	1	31.50	30.75	1	712	0.14%
2020/03/06	0.1	31.00	0	0.00	31.20	0.1	695	0.01%
2020/03/05	0.5	30.35	0	0.00	30.55	0.5	689	0.07%
2020/02/26	0	0.00	6	33.10	33.10	-6	607	-0.99%
2020/02/21	0	0.00	1	30.30	30.00	-1	597	-0.17%
2020/02/20	1	30.65	0	0.00	30.55	1	588	0.17%
2020/02/18	1	28.80	0	0.00	29.25	1	577	0.17%
2020/02/11	0	0.00	1	28.55	28.55	-1	553	-0.18%
2020/02/10	1	28.70	1	28.20	28.30	0	552	0.00%
2020/02/03	0	0.00	6	25.65	26.45	-6	536	-1.12%
2020/01/08	1	29.25	0	0.00	29.40	1	520	0.19%
2020/01/07	1	29.95	0	0.00	30.00	1	516	0.19%
2020/01/06	0.4	30.05	0	0.00	30.55	0.4	509	0.08%
2020/01/02	0	0.00	3	29.80	29.75	-3	482	-0.62%
2019/12/30	1	29.70	29	30.31	29.80	-28	481	-5.81%
2019/12/26	24	30.69	0	0.00	31.00	24	426	5.63%
2019/12/25	4	29.90	0.6	29.75	30.00	3.4	406	0.83%
2019/12/23	2	29.75	0	0.00	29.40	2	402	0.50%
2019/12/16	10	29.89	1	29.80	29.25	9	396	2.27%
2019/12/11	1	29.10	0	0.00	29.10	1	389	0.26%
2019/12/06	7	30.20	0	0.00	29.75	7	387	1.80%
2019/12/05	2	31.20	0	0.00	30.80	2	375	0.53%
2019/12/04	0	0.00	0.5	29.20	29.50	-0.5	350	-0.13%
2019/11/21	0	0.00	15.2	29.65	29.50	-15.2	345	-4.41%
2019/11/07	0	0.00	0.2	26.85	26.85	-0.2	335	-0.06%
2019/10/30	2	27.25	0	0.00	27.25	2	342	0.58%
2019/09/19	0	0.00	1	29.10	29.15	-1	340	-0.29%
2019/09/11	0	0.00	0.4	28.95	28.95	-0.4	329	-0.11%
2019/09/06	0	0.00	1	29.75	29.70	-1	334	-0.30%
2019/08/29	0	0.00	6	29.50	29.60	-6	299	-2.01%
2019/08/27	0	0.00	1	29.90	29.85	-1	297	-0.34%
2019/08/20	1	31.30	0	0.00	30.90	1	271	0.37%
2019/08/14	0	0.00	0.1	29.00	29.15	-0.1	227	-0.04%
2019/07/24	0	0.00	44	29.01	29.25	-44	210	-20.92%
2019/07/23	1	29.90	3	29.48	29.30	-2	213	-0.94%
2019/07/22	1	29.85	0	0.00	29.65	1	212	0.47%
2019/07/15	2	29.45	0	0.00	28.95	2	196	1.02%
2019/07/11	1	28.40	0	0.00	28.50	1	196	0.51%
2019/07/01	0	0.00	6	28.03	27.90	-6	212	-2.82%
2019/06/19	0	0.00	18	28.31	28.30	-18	224	-8.00%
2019/06/18	0	0.00	2	28.50	28.45	-2	228	-0.88%
2019/06/17	6	29.05	0	0.00	28.85	6	229	2.61%
2019/05/09	0	0.00	2	27.75	27.40	-2	559	-0.36%
2019/04/16	0	0.00	2	29.60	29.85	-2	576	-0.35%
2019/04/15	0	0.00	16	29.69	29.65	-16	577	-2.77%
2019/03/18	0	0.00	31	29.07	29.00	-31	550	-5.63%
2019/03/14	0	0.00	6	29.90	30.00	-6	526	-1.14%
2019/03/13	1	31.15	3	31.50	31.10	-2	511	-0.39%
2019/03/12	0	31.65	6	31.55	31.65	-6	508	-1.18%
2019/03/08	18	33.10	10	33.10	33.10	8	504	1.59%
2019/02/18	4	32.58	1	32.70	32.70	3	387	0.77%
2019/02/15	2	29.95	3	30.00	29.75	-1	322	-0.31%
2019/02/12	6	28.50	0	0.00	28.40	6	292	2.05%
2019/01/30	22	27.99	0	0.00	28.05	22	299	7.34%
2019/01/22	1	27.60	0	0.00	27.30	1	316	0.32%
2019/01/08	2	28.30	0	0.00	28.40	2	402	0.50%
2018/12/25	0	0.00	5	26.20	26.20	-5	581	-0.86%
2018/12/20	1	27.00	0	0.00	26.70	1	596	0.17%
2018/12/19	0	0.00	3	26.65	26.45	-3	604	-0.50%
2018/12/18	1	26.70	0	0.00	26.70	1	605	0.17%
2018/12/12	0	0.00	2	26.80	26.70	-2	623	-0.32%
2018/12/04	1	28.40	0	0.00	27.75	1	738	0.14%
2018/12/03	2	28.53	2	28.45	28.30	0	779	0.00%
2018/11/30	2	29.00	0	0.00	28.55	2	780	0.26%
2018/11/28	6	28.20	0	0.00	27.95	6	760	0.79%
2018/11/23	0	0.00	1	28.20	27.70	-1	756	-0.13%
2018/11/14	1	27.10	0	0.00	27.10	1	745	0.13%
2018/11/08	0	0.00	1	28.60	28.35	-1	747	-0.13%
2018/11/07	1	28.30	0	0.00	28.30	1	744	0.13%
2018/11/06	0	0.00	2	28.98	28.60	-2	749	-0.27%
2018/10/25	3	27.80	0	0.00	27.75	3	731	0.41%
2018/10/24	1	28.80	0	0.00	28.70	1	726	0.14%
2018/10/23	0	0.00	1	29.30	29.20	-1	717	-0.14%
2018/10/19	1	28.75	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	1	29.45	28.70	-1	687	-0.15%
2018/10/17	0	0.00	1	28.00	28.25	-1	671	-0.15%
2018/10/16	0	0.00	2	27.13	26.90	-2	660	-0.30%
2018/10/12	0	0.00	3	25.87	26.05	-3	655	-0.46%
2018/10/09	4	30.61	1	30.65	29.10	3	630	0.48%
2018/10/08	1	30.00	6	31.73	31.90	-5	578	-0.86%
2018/10/05	0	0.00	1	28.50	29.00	-1	511	-0.20%
2018/10/04	2	28.50	0	0.00	29.40	2	502	0.40%
2018/10/03	0	0.00	4	28.29	27.75	-4	511	-0.78%
2018/09/28	0	0.00	1	28.45	28.25	-1	531	-0.19%
2018/09/26	1	28.70	0	0.00	28.50	1	536	0.19%
2018/09/21	5	27.70	0	0.00	27.60	5	534	0.94%
2018/09/19	0	0.00	7	27.76	27.80	-7	541	-1.29%
2018/09/18	2	28.90	0	0.00	28.10	2	544	0.37%
2018/09/17	2	29.30	0	0.00	29.00	2	540	0.37%
2018/09/14	1	29.05	2	28.85	29.05	-1	538	-0.19%
2018/09/13	1	29.90	4	30.56	29.20	-3	531	-0.56%
2018/09/12	1	28.00	4	28.23	29.20	-3	495	-0.61%
2018/09/11	0	0.00	5	26.52	26.55	-5	472	-1.06%
2018/09/10	9	27.70	8	26.91	27.05	1	469	0.21%
2018/09/07	6	28.35	0	0.00	28.95	6	447	1.34%
2018/09/06	5	26.22	0	0.00	26.40	5	412	1.21%
2018/09/04	0	0.00	0.2	25.50	25.60	-0.2	426	-0.05%
2018/08/31	2	26.25	0	0.00	26.00	2	470	0.43%
2018/08/30	1	26.20	0	0.00	25.90	1	487	0.21%
2018/08/29	1	26.00	0	0.00	25.90	1	510	0.20%
2018/08/23	1	26.05	0	0.00	26.40	1	598	0.17%
2018/08/17	1	26.05	0	0.00	25.70	1	693	0.14%
2018/08/16	1	26.00	0	0.00	25.85	1	710	0.14%
2018/08/15	1	25.80	0	0.00	25.95	1	725	0.14%
2018/08/13	0	0.00	1	26.70	26.35	-1	758	-0.13%
2018/08/09	0	0.00	5	28.50	28.55	-5	784	-0.64%
2018/08/08	0	0.00	2	28.90	28.70	-2	809	-0.25%
2018/08/07	1	29.85	0	0.00	29.00	1	849	0.12%
2018/08/03	1	29.20	0	0.00	29.10	1	939	0.11%
2018/08/01	2	29.00	0	0.00	29.00	2	1,061	0.19%
2018/07/31	2	28.75	0	0.00	28.60	2	1,129	0.18%
2018/07/30	2	28.98	0	0.00	28.60	2	1,254	0.16%
2018/07/27	1	29.40	0	0.00	29.10	1	1,441	0.07%
2018/07/25	1	29.30	0	0.00	29.00	1	1,751	0.06%
2018/07/24	1	29.30	0	0.00	29.05	1	1,792	0.06%
2018/07/23	0	0.00	6	29.05	28.80	-6	1,802	-0.33%
2018/07/20	0	0.00	9	29.57	29.70	-9	1,821	-0.49%
2018/07/19	2	30.23	0	0.00	29.90	2	1,839	0.11%
2018/07/18	1	31.10	6	30.50	30.05	-5	1,863	-0.27%
2018/07/16	0	0.00	5	31.90	31.10	-5	1,899	-0.26%
2018/07/12	6	32.05	5	31.65	31.95	1	1,933	0.05%
2018/07/11	7	32.12	1	32.40	31.65	6	1,944	0.31%
2018/07/10	2	29.13	1	29.05	31.00	1	1,950	0.05%
2018/07/09	2	28.38	0	0.00	29.05	2	1,979	0.10%
2018/07/06	1	28.50	0	0.00	27.90	1	2,023	0.05%
2018/07/05	0	0.00	24	27.85	27.90	-24	2,052	-1.17%
2018/07/04	0	0.00	6	29.00	29.10	-6	2,132	-0.28%
2018/07/03	0	0.00	12	29.63	29.85	-12	2,203	-0.54%
2018/06/29	4	30.91	0	0.00	30.70	4	2,214	0.18%
2018/06/28	1	30.85	12	30.40	30.40	-11	2,217	-0.50%
2018/06/27	1	32.40	24	31.50	31.65	-23	2,215	-1.04%
2018/06/26	0	0.00	1	32.50	32.25	-1	2,218	-0.05%
2018/06/22	1	32.40	2	32.75	32.70	-1	2,239	-0.04%
2018/06/21	1	32.50	0	0.00	32.90	1	2,272	0.04%
2018/06/20	4	32.20	0	0.00	32.20	4	2,284	0.18%
2018/06/19	0	0.00	1	32.90	32.75	-1	2,299	-0.04%
2018/06/15	1	32.80	0	0.00	33.20	1	2,318	0.04%
2018/06/14	0	0.00	4	32.80	32.85	-4	2,338	-0.17%
2018/06/13	0	0.00	1	33.80	33.60	-1	2,377	-0.04%
2018/06/11	5	33.23	3	33.63	34.70	2	2,475	0.08%
2018/06/08	1	33.20	3	33.23	33.10	-2	2,514	-0.08%
2018/06/07	1	34.60	0	0.00	33.85	1	2,502	0.04%
2018/06/06	2	34.55	7	34.71	34.45	-5	2,494	-0.20%
2018/06/05	0	0.00	1	35.60	35.45	-1	2,487	-0.04%
2018/06/04	0	0.00	5	35.90	35.90	-5	2,490	-0.20%
2018/06/01	0	0.00	1	36.70	36.50	-1	2,497	-0.04%
2018/05/31	0	0.00	3	35.18	36.25	-3	2,534	-0.12%
2018/05/30	0	0.00	4	34.84	34.60	-4	2,564	-0.16%
2018/05/29	2.1	36.94	4	36.64	35.75	-1.9	2,547	-0.07%
2018/05/28	1	36.50	3	36.67	36.45	-2	2,557	-0.08%
2018/05/25	3	36.98	0	0.00	36.80	3	2,556	0.12%
2018/05/24	3	37.98	4	38.10	37.60	-1	2,532	-0.04%
2018/05/23	5	38.54	4	38.30	38.00	1	2,517	0.04%
2018/05/22	4	38.49	11	38.67	37.75	-7	2,501	-0.28%
2018/05/21	5	37.56	1	37.25	37.50	4	2,476	0.16%
2018/05/18	3	36.97	1	37.40	37.15	2	2,467	0.08%
2018/05/17	3	37.28	3	37.17	37.20	0	2,454	0.00%
2018/05/16	1	38.80	0	0.00	38.50	1	2,429	0.04%
2018/05/15	3	39.70	6	38.75	38.45	-3	2,403	-0.12%
2018/05/14	5	38.54	0	0.00	39.00	5	2,370	0.21%
2018/05/11	4	36.70	4	36.89	36.05	0	2,323	0.00%
2018/05/10	10	36.93	3	36.97	37.90	7	2,277	0.31%
2018/05/09	10	38.17	30	37.98	37.60	-20	2,226	-0.90%
2018/05/08	5	39.90	0	0.00	39.65	5	2,153	0.23%
2018/05/07	8	40.89	12	41.01	40.70	-4	2,087	-0.19%
2018/05/04	18	39.23	22	39.66	40.40	-4	1,959	-0.20%
2018/05/03	24	39.01	41	38.90	39.60	-17	1,774	-0.96%
2018/05/02	0	0.00	0.1	36.00	36.00	-0.1	1,491	-0.01%
2018/04/30	10	32.75	4	32.14	32.75	6	1,461	0.41%
2018/04/27	3	29.83	0	0.00	29.80	3	1,421	0.21%
2018/04/26	4	30.74	1	31.70	30.00	3	1,409	0.21%
2018/04/25	2	30.55	3	31.38	31.50	-1	1,391	-0.07%
2018/04/24	13	30.18	3	31.10	30.00	10	1,372	0.73%
2018/04/23	9	31.96	4	31.86	31.90	5	1,352	0.37%
2018/04/19	2	30.45	4	31.35	31.20	-2	1,325	-0.15%
2018/04/18	3	29.58	0	0.00	29.45	3	1,300	0.23%
2018/04/17	3	30.38	4	30.40	29.85	-1	1,287	-0.08%
2018/04/16	5	31.21	4	31.51	30.60	1	1,273	0.08%
2018/04/13	13	32.88	1	32.85	31.80	12	1,253	0.96%
2018/04/12	9	32.30	5	32.19	32.30	4	1,235	0.32%
2018/04/11	4	31.09	2	31.70	31.85	2	1,180	0.17%
2018/04/10	19	31.40	8	31.24	30.80	11	1,142	0.96%
2018/04/09	9	29.76	2	29.95	30.05	7	1,055	0.66%
2018/04/03	2	27.53	4	27.54	27.35	-2	982	-0.20%
2018/04/02	2	27.15	0	0.00	27.00	2	971	0.21%
2018/03/29	3	27.75	0	0.00	27.50	3	947	0.32%
2018/03/28	3	27.37	1	27.50	27.25	2	936	0.21%
2018/03/27	1	28.00	3	27.65	27.70	-2	936	-0.21%
2018/03/26	4	28.49	1	28.70	28.35	3	921	0.33%
2018/03/23	8	26.35	0	0.00	26.60	8	885	0.90%
2018/03/22	2	26.80	0	0.00	26.80	2	865	0.23%
2018/03/21	3	27.33	1.6	27.41	27.55	1.4	844	0.17%
2018/03/20	7	28.54	0	0.00	27.75	7	820	0.85%
2018/03/19	3	28.22	1	28.40	28.10	2	796	0.25%
2018/03/16	0	0.00	2	26.45	27.30	-2	748	-0.27%
2018/03/15	5	27.10	2	27.45	27.30	3	717	0.42%
2018/03/14	2	26.25	0	0.00	26.45	2	634	0.32%
2018/03/13	0	0.00	2	24.25	24.05	-2	580	-0.34%
2018/03/09	0	0.00	12	23.80	23.80	-12	570	-2.10%
2018/03/08	0	0.00	2	24.98	24.60	-2	556	-0.36%
2018/03/07	1	25.05	0	0.00	24.90	1	543	0.18%
2018/03/06	12	25.63	1	24.60	25.15	11	517	2.12%
2018/03/05	6	24.85	0	0.00	25.15	6	458	1.31%
2018/03/02	6	22.90	0	0.00	22.90	6	394	1.52%
2018/03/01	20	23.26	1	23.05	23.40	19	384	4.94%
2018/02/26	0	0.00	1	20.50	20.55	-1	326	-0.31%
2018/02/23	1	20.75	0	0.00	20.45	1	326	0.31%
2018/02/22	1	20.60	0	0.00	20.70	1	327	0.31%
2018/02/21	6	20.70	0	0.00	20.55	6	330	1.81%
2018/02/06	0.2	19.85	0	0.00	19.85	0.2	344	0.06%
2018/02/05	12	21.23	0	0.00	21.00	12	337	3.55%
2018/02/02	5	20.80	0	0.00	20.70	5	332	1.50%
2018/01/17	0	0.00	1.4	22.14	22.10	-1.4	336	-0.42%
2018/01/16	14	22.70	3	22.75	22.75	11	340	3.23%
2018/01/15	4	22.40	0	0.00	22.75	4	335	1.19%
2018/01/04	2	20.60	1	20.70	20.55	1	305	0.33%
2018/01/03	1	20.90	2	20.50	20.70	-1	303	-0.33%
2018/01/02	2	20.45	0	0.00	20.45	2	297	0.67%