合一 (4743)-元大-信義券商分點個股進出

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
88.0
漲跌
▲2.3
漲幅
+2.68%
成交量
2,958張
產業
上櫃生技醫療類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/17	5	88.40	11	87.89	88.00	-6	2,758	-0.22%
2024/12/16	8.1	87.13	1	87.00	85.70	7.1	2,737	0.26%
2024/12/13	38	90.41	33	90.85	89.00	5	2,699	0.19%
2024/12/12	15	93.27	15	93.57	92.30	0	2,598	0.00%
2024/12/11	16	93.23	9	92.50	92.50	7	2,601	0.27%
2024/12/10	5	95.50	19	95.81	95.60	-14	2,568	-0.54%
2024/12/09	14	93.60	17	94.31	93.50	-3	2,543	-0.12%
2024/12/06	8.1	99.20	6	95.22	94.60	2.1	2,550	0.08%
2024/12/05	27	103.78	7	105.07	101.50	20	2,281	0.88%
2024/12/04	15	105.30	15	106.17	106.00	0	2,251	0.00%
2024/12/03	5	105.50	5	106.00	105.00	0	2,262	0.00%
2024/12/02	15	105.00	12	105.50	105.00	3	2,253	0.13%
2024/11/29	6	100.00	17	102.82	107.00	-11	2,241	-0.49%
2024/11/28	12.1	101.75	8	102.19	101.50	4.1	2,191	0.19%
2024/11/27	5	106.00	0	0.00	105.00	5	2,176	0.23%
2024/11/26	2	106.50	8	107.31	107.00	-6	2,179	-0.28%
2024/11/25	10	104.75	15	105.67	106.50	-5	2,173	-0.23%
2024/11/22	13	106.19	5	108.00	103.50	8	2,177	0.37%
2024/11/21	25	106.20	5.2	107.46	105.00	19.9	2,163	0.92%
2024/11/20	5.2	104.58	21	105.10	106.50	-15.8	2,165	-0.73%
2024/11/19	25	102.98	31	103.90	105.00	-6	2,142	-0.28%
2024/11/18	28	104.04	25	105.00	101.50	3	2,087	0.14%
2024/11/15	30	107.00	35	107.57	107.50	-5	2,016	-0.25%
2024/11/14	52	106.86	62	107.16	106.50	-10	1,981	-0.50%
2024/11/13	25	111.70	20	112.37	110.50	5	1,860	0.27%
2024/11/12	47.1	116.31	50	115.90	115.50	-2.9	1,816	-0.16%
2024/11/11	15	123.83	16	124.47	124.50	-1	1,734	-0.06%
2024/11/08	20	125.25	10	126.00	123.50	10	1,740	0.58%
2024/11/07	11	125.27	28	125.45	125.50	-17	1,746	-0.97%
2024/11/06	23	123.78	5	123.50	122.00	18	1,760	1.02%
2024/11/05	24.1	126.06	12	126.50	126.50	12.1	1,737	0.69%
2024/11/04	10	128.00	16	128.28	127.50	-6	1,781	-0.34%
2024/11/01	0	0.00	10	128.50	129.50	-10	1,846	-0.54%
2024/10/30	6.1	128.84	5	130.00	128.50	1.1	1,869	0.06%
2024/10/29	10	130.00	15	130.33	129.50	-5	1,864	-0.27%
2024/10/28	17	131.21	10	132.25	130.50	7	1,848	0.38%
2024/10/25	37.2	135.79	25.1	136.19	133.00	12.1	1,824	0.66%
2024/10/24	28	139.43	26	139.92	138.00	2	1,821	0.11%
2024/10/23	20	138.75	20	139.50	138.00	0	1,933	0.00%
2024/10/22	15	138.83	15	139.33	139.00	0	2,079	0.00%
2024/10/21	16	139.31	25	139.60	140.00	-9	2,411	-0.37%
2024/10/18	16	139.91	20	140.13	139.00	-4	2,490	-0.16%
2024/10/17	10	140.00	11	141.04	140.00	-1	2,588	-0.04%
2024/10/16	5	139.00	0	0.00	138.50	5	2,722	0.18%
2024/10/14	4	137.50	10.3	137.49	138.50	-6.3	2,782	-0.23%
2024/10/11	21	138.19	11	139.14	137.00	10	2,794	0.36%
2024/10/09	16.2	140.61	10	141.75	139.00	6.2	2,809	0.22%
2024/10/08	5	139.00	21	140.38	142.50	-16	2,802	-0.57%
2024/10/07	21	140.71	0	0.00	139.00	21	2,809	0.75%
2024/10/04	15	142.67	5	142.50	142.00	10	2,806	0.36%
2024/10/01	28	143.61	33	144.17	144.50	-5	2,810	-0.18%
2024/09/30	21	142.76	30	143.42	143.00	-9	2,837	-0.32%
2024/09/27	52.2	142.41	53	143.02	141.50	-0.9	2,843	-0.03%
2024/09/26	31	143.03	21	143.71	140.50	10	2,869	0.35%
2024/09/25	7.1	141.43	17	141.71	142.00	-10	2,894	-0.34%
2024/09/24	10	139.50	10	140.00	140.00	0	2,960	0.00%
2024/09/23	25.1	142.80	5	142.50	141.50	20.1	2,983	0.67%
2024/09/20	20	144.88	10	145.25	145.00	10	3,069	0.33%
2024/09/19	15	144.00	25	144.60	145.00	-10	3,066	-0.33%
2024/09/18	25.5	146.94	10	148.00	143.00	15.5	3,063	0.51%
2024/09/16	41.1	146.37	36	147.35	146.50	5.1	3,078	0.17%
2024/09/13	26.1	155.48	21	155.86	154.50	5.1	3,056	0.17%
2024/09/12	10	152.00	30.1	153.93	157.00	-20.1	3,061	-0.66%
2024/09/11	5.3	150.53	15	150.33	151.00	-9.7	3,045	-0.32%
2024/09/10	22.4	152.76	9	154.16	150.50	13.3	3,060	0.44%
2024/09/09	15.2	154.17	36	153.56	155.00	-20.8	3,039	-0.68%
2024/09/06	5	147.00	0	0.00	145.50	5	2,977	0.17%
2024/09/05	16	149.44	5	152.00	146.50	11	2,990	0.37%
2024/09/04	22.5	149.33	22	150.32	150.00	0.5	3,001	0.02%
2024/09/03	6	159.08	5.1	159.97	157.50	0.9	2,979	0.03%
2024/09/02	20	160.38	8	160.06	158.50	12	2,995	0.40%
2024/08/30	10	158.50	15.1	159.50	162.00	-5.1	3,029	-0.17%
2024/08/29	16	160.63	10	162.50	158.00	6	3,033	0.20%
2024/08/28	10	161.50	5	161.00	161.50	5	3,008	0.17%
2024/08/27	6	159.00	11.1	160.09	162.00	-5.1	2,997	-0.17%
2024/08/26	30	160.05	24	160.73	158.00	6	3,000	0.20%
2024/08/23	15	156.67	15	157.17	158.50	0	2,979	0.00%
2024/08/22	20	157.13	21	157.76	159.00	-1	2,974	-0.03%
2024/08/21	21	155.00	20	155.50	155.00	1	2,968	0.03%
2024/08/20	10	154.35	14	155.07	154.00	-4	2,971	-0.13%
2024/08/19	5	152.00	1	152.50	151.50	4	3,005	0.13%
2024/08/16	15	149.77	30	150.33	152.00	-15	3,014	-0.50%
2024/08/15	20	147.50	20	148.00	147.50	0	3,013	0.00%
2024/08/14	40	144.00	40	144.44	145.00	0	3,020	0.00%
2024/08/13	24.1	141.90	24	142.58	142.00	0.1	3,053	0.00%
2024/08/12	10	141.50	10	142.75	143.00	0	3,114	0.00%
2024/08/09	40	143.38	36	144.15	141.50	4	3,111	0.13%
2024/08/08	51	140.87	50	142.10	140.50	1	3,098	0.03%
2024/08/07	0	0.00	21	135.81	139.00	-21	3,064	-0.69%
2024/08/06	62.1	135.03	61	136.08	132.50	1.1	3,052	0.03%
2024/08/05	49.6	140.55	50	141.50	138.50	-0.4	2,985	-0.01%
2024/08/02	27	158.00	10	159.50	153.50	17	2,924	0.58%
2024/08/01	15	160.00	20	160.63	161.00	-5	2,898	-0.17%
2024/07/31	22	159.84	26	160.92	158.50	-4	2,899	-0.14%
2024/07/30	40	160.58	60	161.50	162.50	-20	2,897	-0.69%
2024/07/29	53	168.97	25.3	168.82	160.00	27.7	2,870	0.96%
2024/07/26	30	176.17	12	175.17	170.00	18	2,805	0.64%
2024/07/23	15	185.50	20.1	186.51	185.00	-5.1	2,687	-0.19%
2024/07/22	10.2	183.98	35.1	183.71	185.50	-24.9	2,546	-0.98%
2024/07/19	48	170.45	37.5	171.63	169.00	10.5	2,222	0.47%
2024/07/18	41	170.98	30.1	171.50	170.00	11	2,155	0.51%
2024/07/17	3	170.49	5.3	168.57	171.50	-2.3	2,099	-0.11%
2024/07/16	0	0.00	0.5	160.00	160.00	-0.5	2,016	-0.02%
2024/07/15	2	159.50	29	156.79	160.50	-27	2,096	-1.29%
2024/07/12	41	153.83	53	154.19	154.00	-12	2,076	-0.58%
2024/07/11	41.3	154.60	39	155.00	153.50	2.3	2,089	0.11%
2024/07/10	25.6	157.29	25	158.00	157.50	0.6	2,130	0.03%
2024/07/09	35	158.21	20	160.13	157.00	15	2,162	0.69%
2024/07/08	45	159.28	45	159.94	158.00	0	2,157	0.00%
2024/07/05	20	159.13	30	159.42	159.00	-10	2,157	-0.46%
2024/07/04	21.3	158.44	10.1	159.23	157.50	11.2	2,155	0.52%
2024/07/03	25.9	160.82	20	161.75	160.00	5.9	2,129	0.27%
2024/07/02	17.2	163.66	0	0.00	159.00	17.2	2,119	0.81%
2024/07/01	25.1	161.01	25	162.00	164.00	0.1	2,072	0.01%
2024/06/28	1	163.02	30	161.43	164.00	-29	2,031	-1.43%
2024/06/27	40	159.81	15	161.00	157.50	25	2,020	1.24%
2024/06/26	0	158.00	29	154.50	160.00	-29	1,988	-1.46%
2024/06/25	45	151.72	60	152.29	152.00	-15	1,896	-0.79%
2024/06/24	30	151.67	15	152.67	151.00	15	1,922	0.78%
2024/06/21	35	152.57	20	153.13	151.50	15	1,942	0.77%
2024/06/20	15	151.50	30	151.25	151.50	-15	1,921	-0.78%
2024/06/19	40.1	150.69	20	151.13	149.50	20.1	1,926	1.04%
2024/06/18	25	151.30	25	151.70	151.50	0	1,937	0.00%
2024/06/17	5	151.00	20	150.25	151.00	-15	1,946	-0.77%
2024/06/14	15	148.83	15	149.33	149.00	0	1,941	0.00%
2024/06/13	37	149.88	32	150.64	148.50	5	1,954	0.26%
2024/06/12	20	152.38	5	153.00	150.00	15	1,950	0.77%
2024/06/11	25	152.90	25	153.48	151.50	0	1,957	0.00%
2024/06/07	5	149.50	25	150.70	152.00	-20	1,958	-1.02%
2024/06/06	30	152.25	10	152.55	149.50	20	1,957	1.02%
2024/06/05	40	149.66	38	150.75	152.50	2	1,965	0.10%
2024/06/04	5	154.00	15	152.00	152.00	-10	2,071	-0.48%
2024/06/03	10	151.00	10	151.75	151.00	0	2,204	0.00%
2024/05/31	2	150.51	2	150.50	150.50	0	2,220	0.00%
2024/05/30	0.1	152.50	2.2	150.89	150.00	-2.1	2,239	-0.10%
2024/05/29	2	155.50	0.1	154.00	153.50	1.9	2,254	0.08%
2024/05/28	0	153.50	5.1	154.50	154.50	-5	2,276	-0.22%
2024/05/27	0	0.00	1	152.00	152.00	-1	2,280	-0.04%
2024/05/24	1	153.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	3	156.33	3	160.67	155.00	0	2,298	0.00%
2024/05/22	4	155.50	1	156.00	154.00	3	2,250	0.13%
2024/05/17	0.1	160.50	0	0.00	159.00	0.1	2,218	0.00%
2024/05/16	7	166.00	15	162.43	163.50	-8	2,174	-0.37%
2024/05/15	0	0.00	5	154.10	154.00	-5	2,123	-0.24%
2024/05/13	3.1	149.39	1	150.00	149.50	2.1	2,127	0.10%
2024/05/10	4	151.50	0	0.00	153.00	4	2,127	0.19%
2024/05/09	5	153.40	3	153.83	152.50	2	2,118	0.09%
2024/05/07	1	156.00	2	155.75	156.00	-1	2,124	-0.05%
2024/05/06	0	0.00	2.2	160.36	159.50	-2.2	2,118	-0.10%
2024/05/03	0	0.00	4	159.50	158.00	-4	2,117	-0.19%
2024/05/02	3	159.33	0	0.00	160.50	3	2,117	0.14%
2024/04/29	0	0.00	1	159.00	159.00	-1	2,132	-0.05%
2024/04/22	2	150.75	1	152.00	149.00	1	2,232	0.05%
2024/04/19	10	153.75	26	147.04	145.50	-16	2,196	-0.73%
2024/04/18	3	155.67	3	159.00	157.00	0	2,122	0.00%
2024/04/17	4	159.50	2	159.25	158.00	2	2,098	0.10%
2024/04/16	4.1	159.64	0	0.00	159.00	4.1	2,084	0.19%
2024/04/15	4	166.75	0	0.00	166.00	4	2,027	0.20%
2024/04/12	0	0.00	1	172.00	172.00	-1	1,995	-0.05%
2024/04/11	0	0.00	0	176.00	175.50	0	1,988	0.00%
2024/04/08	0	0.00	0.2	174.00	174.00	-0.2	2,046	-0.01%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	57	172.97	0	0.00	172.50	57	2,041	2.79%
2024/04/01	2	176.75	1	177.50	172.50	1	2,083	0.05%
2024/03/29	0	0.00	5	175.50	175.50	-5	2,047	-0.24%
2024/03/25	0	0.00	1	173.50	173.00	-1	2,009	-0.05%
2024/03/22	2	173.50	1	173.50	172.50	1	2,007	0.05%
2024/03/20	0	0.00	2	168.50	167.00	-2	2,021	-0.10%
2024/03/19	3	164.34	0	0.00	165.00	3	2,029	0.15%
2024/03/18	14	167.39	0	0.00	165.00	14	2,039	0.69%
2024/03/15	0	0.00	8	168.63	168.00	-8	2,045	-0.39%
2024/03/14	0	170.50	21	169.07	168.00	-21	2,049	-1.02%
2024/03/13	3	167.67	77	169.84	167.00	-74	2,040	-3.63%
2024/03/12	0	171.50	0	0.00	171.00	0	2,034	0.00%
2024/03/08	0	0.00	5.1	173.01	171.00	-5.1	2,127	-0.24%
2024/03/07	17	176.09	19.2	169.42	184.00	-2.2	2,013	-0.11%
2024/03/06	1	168.50	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1.1	170.02	0	0.00	168.50	1.1	1,922	0.05%
2024/03/04	4	171.12	1	171.00	171.00	3	1,918	0.16%
2024/02/29	0.1	177.50	0	0.00	176.50	0.1	1,955	0.00%
2024/02/26	0.5	181.00	2	178.50	181.00	-1.5	1,996	-0.08%
2024/02/19	0	0.00	7	178.50	178.00	-7	2,289	-0.31%
2024/02/15	0	0.00	1	172.00	173.00	-1	2,486	-0.04%
2024/02/05	0	0.00	1.1	172.50	172.50	-1.1	2,681	-0.04%
2024/02/02	0	175.25	0	0.00	174.00	0	3,394	0.00%
2024/01/31	0.2	173.50	0.1	173.50	173.00	0.1	4,077	0.00%
2024/01/30	0.1	174.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/26	0	176.00	0	0.00	176.50	0	4,221	0.00%
2024/01/25	0	174.00	0	0.00	174.00	0	4,249	0.00%
2024/01/22	15.2	179.54	0	0.00	179.50	15.2	4,396	0.34%
2024/01/17	0.2	172.72	0	0.00	172.50	0.2	4,637	0.00%
2024/01/16	0	178.50	0	0.00	177.50	0	4,672	0.00%
2024/01/12	0	182.50	0	0.00	180.00	0	4,792	0.00%
2024/01/10	0	0.00	1	183.00	183.50	-1	4,917	-0.02%
2024/01/08	2	184.50	2	183.50	183.50	0	4,950	0.00%
2024/01/04	2.1	187.94	0	0.00	183.00	2.1	4,935	0.04%
2024/01/03	0	194.00	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0	0.00	10	194.50	193.50	-10	4,860	-0.21%
2023/12/28	0	0.00	3.5	192.71	192.50	-3.5	4,892	-0.07%
2023/12/27	2	201.00	5	197.80	196.50	-3	4,874	-0.06%
2023/12/15	0	0.00	7	197.50	196.50	-7	4,818	-0.15%
2023/12/13	3	192.00	2	191.00	191.00	1	4,784	0.02%
2023/12/12	2	193.00	2	195.00	194.50	0	4,793	0.00%
2023/12/11	2	192.75	1	191.50	191.00	1	4,781	0.02%
2023/12/08	0	0.00	0.3	195.00	193.50	-0.3	4,776	-0.01%
2023/12/07	1	195.50	0.1	197.00	193.50	0.9	4,768	0.02%
2023/12/06	1.1	193.79	4	196.00	195.50	-2.9	4,769	-0.06%
2023/12/05	4.7	201.77	0	0.00	198.00	4.7	4,730	0.10%
2023/12/04	1	204.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	4	206.25	2	208.00	205.00	2	4,661	0.04%
2023/11/30	0	0.00	3	207.50	205.00	-3	4,703	-0.06%
2023/11/29	0.8	205.00	1	206.50	208.00	-0.2	4,676	0.00%
2023/11/28	3	205.17	0	0.00	204.00	3	4,681	0.06%
2023/11/27	2	206.00	2	208.00	204.00	0	4,723	0.00%
2023/11/24	0	0.00	0.1	205.50	205.00	-0.1	4,718	0.00%
2023/11/22	3	208.33	2	205.25	204.50	1	4,667	0.02%
2023/11/21	2	205.99	2	208.00	205.50	0	4,608	0.00%
2023/11/17	1.1	207.55	0	0.00	206.50	1.1	4,525	0.03%
2023/11/16	21	216.14	8	214.81	211.50	13	4,449	0.29%
2023/11/15	2	216.00	2	215.00	214.00	0	4,358	0.00%
2023/11/14	6	214.23	8	211.00	211.50	-2	4,298	-0.05%
2023/11/13	8	221.50	2	219.50	218.00	6	4,157	0.14%
2023/11/10	23.1	238.99	17	234.29	220.50	6.1	3,987	0.15%
2023/11/09	10.3	229.65	13	229.96	230.50	-2.7	3,300	-0.08%
2023/11/08	26	225.46	14.7	224.97	226.50	11.3	3,149	0.36%
2023/11/07	2	212.50	12.2	214.06	217.50	-10.2	2,710	-0.38%
2023/11/06	4	193.00	4	195.00	198.00	0	2,615	0.00%
2023/11/03	2	192.00	2	193.00	193.00	0	2,610	0.00%
2023/11/02	2.1	194.96	0	0.00	192.00	2.1	2,602	0.08%
2023/11/01	4	196.00	2	200.00	195.50	2	2,578	0.08%
2023/10/31	2.2	195.13	0	0.00	196.00	2.2	2,560	0.08%
2023/10/30	6.4	199.04	2	200.00	198.00	4.4	2,538	0.17%
2023/10/27	4.2	198.20	11.1	200.65	203.50	-6.9	2,469	-0.28%
2023/10/26	0.3	195.31	2.2	195.27	197.00	-1.9	2,330	-0.08%
2023/10/25	2	194.00	2	196.00	194.50	0	2,262	0.00%
2023/10/24	6.2	188.23	6	190.00	189.50	0.2	2,193	0.01%
2023/10/23	1	190.50	0.1	190.00	189.00	0.9	2,128	0.04%
2023/10/20	1.1	189.45	1	185.00	183.50	0.1	2,068	0.00%
2023/10/19	0.2	182.75	2.5	187.95	190.50	-2.3	1,999	-0.11%
2023/10/18	0.1	177.00	0.1	181.00	175.00	0	1,914	0.00%
2023/10/17	0.2	181.73	0	0.00	180.00	0.2	1,942	0.01%
2023/10/16	0.2	178.39	0.1	180.17	181.50	0.2	1,970	0.01%
2023/10/13	0	173.25	0	0.00	173.50	0	1,970	0.00%
2023/10/06	0	0.00	10	176.00	176.50	-10	2,150	-0.47%
2023/10/04	0.1	170.00	6	168.50	168.50	-5.9	2,161	-0.27%
2023/10/03	0.3	173.39	0	0.00	172.00	0.3	2,159	0.01%
2023/09/28	0.1	173.50	0	0.00	174.50	0.1	2,192	0.00%
2023/09/27	6.1	175.99	0	0.00	177.00	6.1	2,192	0.28%
2023/09/26	0.4	174.94	0	0.00	173.50	0.4	2,207	0.02%
2023/09/25	0	0.00	0.1	181.00	178.50	-0.1	2,234	0.00%
2023/09/22	0.1	175.75	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/15	0	0.00	1.1	187.50	186.00	-1.1	2,417	-0.05%
2023/09/12	0	0.00	0.1	180.00	180.50	-0.1	2,467	0.00%
2023/09/11	4	179.25	2	180.50	179.00	2	2,517	0.08%
2023/09/08	0.3	176.60	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	1	178.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	3.2	178.09	4	179.25	179.00	-0.8	2,527	-0.03%
2023/09/05	1	181.50	0	0.00	181.50	1	2,517	0.04%
2023/08/31	1.5	200.87	1.1	200.50	198.50	0.5	2,460	0.02%
2023/08/30	4	193.53	2.2	198.07	198.00	1.9	2,432	0.08%
2023/08/29	2	187.00	0.1	185.50	188.00	1.9	2,446	0.08%
2023/08/23	0	182.50	0	0.00	182.00	0	2,485	0.00%
2023/08/22	4	188.25	1	184.00	183.50	3	2,514	0.12%
2023/08/21	1	188.00	0	0.00	188.50	1	2,508	0.04%
2023/08/18	2	187.00	1	184.00	184.00	1	2,517	0.04%
2023/08/17	2.1	185.01	2	187.00	186.50	0.1	2,536	0.00%
2023/08/16	2	179.00	4	182.25	186.50	-2	2,565	-0.08%
2023/08/15	4.1	178.77	5	179.42	181.00	-1	2,577	-0.04%
2023/08/14	21.1	175.69	4	175.88	175.50	17.1	2,569	0.67%
2023/08/11	7.6	184.23	8	185.50	184.50	-0.4	2,529	-0.02%
2023/08/10	4	184.50	4	186.50	183.50	0	2,549	0.00%
2023/08/09	6	182.83	8	183.94	184.00	-2	2,603	-0.08%
2023/08/08	6.1	186.91	5	184.10	184.00	1.1	2,733	0.04%
2023/08/07	1	189.50	0.1	190.00	188.00	0.9	2,748	0.03%
2023/08/04	0.1	190.29	0.1	190.50	192.00	-0.1	2,751	0.00%
2023/08/02	4	192.25	4	192.00	189.00	0	2,769	0.00%
2023/08/01	3	194.17	3	196.17	194.50	0	2,774	0.00%
2023/07/31	4	196.75	6.3	196.82	194.00	-2.2	2,788	-0.08%
2023/07/28	4	198.49	4	198.50	198.50	0	2,811	0.00%
2023/07/27	2	200.50	2	202.00	200.00	0	2,815	0.00%
2023/07/26	2.1	202.51	0	0.00	200.50	2.1	2,866	0.07%
2023/07/25	2	203.50	5	206.60	206.50	-3	2,920	-0.10%
2023/07/24	4	204.50	4	205.25	203.50	0	2,952	0.00%
2023/07/18	0	0.00	0.2	206.00	202.50	-0.2	3,198	-0.01%
2023/07/17	1	210.00	1	213.00	210.00	0	3,305	0.00%
2023/07/14	5	191.50	5.5	197.36	198.00	-0.5	3,325	-0.02%
2023/07/13	4	198.73	2.3	193.65	192.50	1.7	3,351	0.05%
2023/07/12	0.1	204.83	2	202.75	202.00	-1.9	3,306	-0.06%
2023/07/11	2.1	206.98	2	206.00	205.50	0.1	3,376	0.00%
2023/07/10	6.1	209.14	3.1	207.67	208.00	3	3,550	0.09%
2023/07/06	6	209.00	4.1	206.10	206.00	1.9	3,553	0.05%
2023/07/05	4.1	209.50	4	211.00	209.00	0.1	3,565	0.00%
2023/07/04	2	212.00	2	210.00	210.00	0	3,591	0.00%
2023/07/03	2.1	213.90	2	212.00	212.00	0.1	3,680	0.00%
2023/06/30	2	219.00	0	0.00	216.00	2	3,717	0.05%
2023/06/29	4	222.00	4	222.50	220.00	0	3,780	0.00%
2023/06/28	2	219.50	2	219.50	219.50	0	3,832	0.00%
2023/06/27	0.1	220.50	0	0.00	220.00	0.1	3,894	0.00%
2023/06/26	2	208.00	2	208.00	209.50	0	3,882	0.00%
2023/06/21	1.1	213.73	1	211.50	210.00	0.1	3,958	0.00%
2023/06/20	1	214.50	2	216.25	215.50	-1	4,064	-0.02%
2023/06/19	1	219.00	1	216.50	216.00	0	4,100	0.00%
2023/06/16	2.1	215.04	0	0.00	216.00	2.1	4,113	0.05%
2023/06/15	5.1	230.04	0	0.00	230.50	5.1	4,089	0.12%
2023/06/14	0.1	243.00	0	0.00	236.50	0.1	4,092	0.00%
2023/06/13	0.1	240.50	0	0.00	240.00	0.1	4,160	0.00%
2023/06/12	0.1	239.00	0	0.00	241.00	0.1	4,192	0.00%
2023/06/08	0	0.00	0.1	236.50	233.50	-0.1	4,314	0.00%
2023/06/02	3	239.17	0	0.00	239.50	3	4,415	0.07%
2023/05/31	0.1	228.00	0	0.00	230.50	0.1	4,504	0.00%
2023/05/30	3	226.00	5	224.50	223.00	-2	4,564	-0.04%
2023/05/29	2	220.00	0	0.00	224.50	2	4,590	0.04%
2023/05/25	0	225.50	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0	228.00	0	0.00	228.50	0	4,820	0.00%
2023/05/23	0	232.00	1	231.00	232.00	-1	4,877	-0.02%
2023/05/22	2	227.75	1	230.00	228.50	1	5,161	0.02%
2023/05/19	0.1	222.50	0	0.00	223.50	0.1	5,168	0.00%
2023/05/18	2	228.00	3	227.17	227.00	-1	5,181	-0.02%
2023/05/17	0	0.00	0.1	229.00	229.00	-0.1	5,214	0.00%
2023/05/16	2	223.00	2.1	225.94	226.00	-0.1	5,274	0.00%
2023/05/15	1.1	224.38	1.1	222.68	221.00	-0.1	5,360	0.00%
2023/05/12	4	225.88	4.1	225.22	224.00	-0.1	5,465	0.00%
2023/05/11	0	0.00	0.6	238.83	237.00	-0.6	5,589	-0.01%
2023/05/10	0	0.00	0.1	241.50	242.50	-0.1	5,879	0.00%
2023/05/09	0	0.00	0.3	241.75	239.50	-0.3	6,013	0.00%
2023/05/08	4	240.63	4	240.13	239.50	0	6,142	0.00%
2023/05/02	0.3	248.50	0	0.00	248.50	0.3	6,613	0.00%
2023/04/28	3	246.17	2	242.75	241.00	1	6,638	0.02%
2023/04/26	10.1	240.74	4	239.00	239.50	6.1	6,749	0.09%
2023/04/25	5	247.56	0	0.00	242.00	5	6,763	0.07%
2023/04/24	1	251.00	3	251.00	251.00	-2	6,839	-0.03%
2023/04/21	4	262.63	0	0.00	253.00	4	6,882	0.06%
2023/04/20	2	278.25	11	273.91	270.50	-9	6,820	-0.13%
2023/04/19	1	283.00	4	283.50	281.00	-3	6,745	-0.04%
2023/04/18	1	281.00	4	279.88	278.50	-3	6,702	-0.04%
2023/04/17	3	275.83	3	276.83	275.00	0	6,722	0.00%
2023/04/14	1	274.00	1	279.50	274.50	0	6,774	0.00%
2023/04/13	2	279.00	11	279.55	279.00	-9	6,768	-0.13%
2023/04/12	0	0.00	2	270.00	270.00	-2	6,699	-0.03%
2023/04/10	1	269.00	0	0.00	267.50	1	7,068	0.01%
2023/04/07	2	271.25	1	272.00	272.50	1	7,142	0.01%
2023/04/06	1	266.00	2	273.25	271.50	-1	7,293	-0.01%
2023/03/31	7.1	268.47	4	267.88	267.00	3.1	7,420	0.04%
2023/03/30	1	268.50	1	269.50	270.50	0	7,521	0.00%
2023/03/29	2	266.25	3	269.00	270.50	-1	7,523	-0.01%
2023/03/28	2	265.75	0	0.00	261.50	2	7,530	0.03%
2023/03/24	2	265.75	2	268.00	269.00	0	7,561	0.00%
2023/03/23	3	264.67	3	266.17	261.50	0	7,602	0.00%
2023/03/22	0.1	260.50	0.2	260.00	260.50	-0.1	7,652	0.00%
2023/03/16	6.2	258.72	5	254.30	250.50	1.2	8,051	0.01%
2023/03/14	3	260.00	3	254.00	253.50	0	8,611	0.00%
2023/03/13	0	249.00	13	249.00	256.50	-13	8,663	-0.15%
2023/03/10	3	261.00	1	261.00	258.50	2	8,801	0.02%
2023/03/09	1	263.00	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1	266.00	0	0.00	264.00	1	9,027	0.01%
2023/03/07	1	267.50	0.1	272.00	267.00	0.9	9,226	0.01%
2023/03/06	18.1	268.16	6	266.58	269.50	12.1	9,523	0.13%
2023/03/03	1.1	269.81	0	0.00	267.00	1.1	9,807	0.01%
2023/03/02	1	268.11	3.2	267.72	270.50	-2.2	10,128	-0.02%
2023/03/01	1	261.00	0	0.00	261.00	1	10,406	0.01%
2023/02/24	4.1	262.02	1	262.00	262.00	3	10,537	0.03%
2023/02/23	2	267.25	0	0.00	266.50	2	10,644	0.02%
2023/02/22	2.2	271.96	4	269.25	266.00	-1.8	10,847	-0.02%
2023/02/21	3	279.98	3.1	277.26	276.00	-0.1	10,908	0.00%
2023/02/20	10	291.00	11	294.36	280.00	-1	10,971	-0.01%
2023/02/17	1	277.50	3	275.00	275.50	-2	10,752	-0.02%
2023/02/16	0	0.00	1	277.99	276.00	-1	10,823	-0.01%
2023/02/14	2	276.75	0.1	272.50	271.00	1.9	11,150	0.02%
2023/02/13	0	0.00	2.1	288.64	278.00	-2.1	11,115	-0.02%
2023/02/10	7	286.14	0	0.00	290.00	7	11,131	0.06%
2023/02/09	12	286.50	12	286.75	284.00	0	11,049	0.00%
2023/02/08	10	288.55	7	282.86	288.00	3	10,875	0.03%
2023/02/07	3	270.00	1	272.00	273.00	2	10,684	0.02%
2023/02/06	2	268.00	6	270.00	265.00	-4	10,695	-0.04%
2023/02/03	5	264.60	5	268.60	263.00	0	10,683	0.00%
2023/02/02	0	0.00	2	265.75	264.50	-2	10,651	-0.02%
2023/02/01	6	264.75	14	265.32	260.50	-8	10,761	-0.07%
2023/01/31	6.2	255.48	4	259.63	269.00	2.2	10,777	0.02%
2023/01/30	1	244.50	5	247.30	250.50	-4	10,740	-0.04%
2023/01/17	0	0.00	0.1	244.50	244.50	-0.1	10,783	0.00%
2023/01/16	2	238.00	2.2	237.62	241.00	-0.2	10,750	0.00%
2023/01/13	4	229.63	3	228.50	232.00	1	10,720	0.01%
2023/01/12	8.2	230.40	8	229.94	226.50	0.2	10,813	0.00%
2023/01/11	1	243.50	0	0.00	237.00	1	10,723	0.01%
2023/01/10	1	241.50	3	237.50	238.00	-2	10,760	-0.02%
2023/01/09	0.2	244.63	0	0.00	245.00	0.2	10,832	0.00%
2023/01/06	2	241.50	4	241.13	241.50	-2	10,935	-0.02%
2023/01/05	3	244.00	6	243.00	240.00	-3	11,118	-0.03%
2023/01/04	4	244.75	0	247.00	240.00	4	11,199	0.04%
2023/01/03	2	245.50	2	244.50	244.50	0	11,324	0.00%
2022/12/30	3	245.83	5	247.20	245.50	-2	11,476	-0.02%
2022/12/29	14.1	247.74	8	245.31	243.00	6.1	11,646	0.05%
2022/12/28	9	263.50	9	262.50	257.00	0	11,562	0.00%
2022/12/27	3.1	260.45	2	260.00	264.50	1.1	11,544	0.01%
2022/12/26	1.1	264.04	2	265.25	258.00	-0.9	11,625	-0.01%
2022/12/23	4	259.38	4.1	260.24	259.50	-0.1	11,716	0.00%
2022/12/22	0	0.00	9.1	254.23	262.50	-9.1	11,692	-0.08%
2022/12/21	8	242.00	1	242.50	239.00	7	11,701	0.06%
2022/12/20	8	241.69	0.1	242.00	236.50	8	11,919	0.07%
2022/12/19	5	243.00	5.2	241.69	241.50	-0.2	12,043	0.00%
2022/12/16	0.1	245.00	4	243.75	243.00	-4	12,263	-0.03%
2022/12/15	3.2	249.12	0	0.00	247.00	3.2	12,360	0.03%
2022/12/14	6	249.17	5	253.00	259.00	1	12,351	0.01%
2022/12/13	5.2	260.89	0	0.00	253.50	5.2	12,268	0.04%
2022/12/12	3	256.50	11	256.05	257.00	-8	12,371	-0.06%
2022/12/09	7.1	264.10	2	265.75	260.00	5.1	12,416	0.04%
2022/12/08	7	269.99	0.3	268.00	267.00	6.7	12,636	0.05%
2022/12/07	9.2	277.67	8.1	275.73	275.00	1.1	12,518	0.01%
2022/12/06	26	298.94	15	288.00	279.00	11	12,241	0.09%
2022/12/05	2.2	294.67	3	295.50	297.00	-0.9	11,852	-0.01%
2022/12/02	2.1	295.98	10	296.45	294.50	-7.9	11,746	-0.07%
2022/12/01	7.2	294.43	6.1	293.67	291.50	1.1	11,544	0.01%
2022/11/29	14.3	288.66	2	291.75	287.00	12.3	11,327	0.11%
2022/11/28	7.1	298.27	20.1	296.65	295.00	-13.1	11,112	-0.12%
2022/11/25	17	291.62	17	292.45	281.00	0	10,804	0.00%
2022/11/24	11	288.14	12.5	287.49	290.00	-1.5	10,449	-0.01%
2022/11/23	0	0.00	5.2	281.59	289.50	-5.2	10,134	-0.05%
2022/11/22	9.1	271.52	8	265.19	263.50	1.1	9,856	0.01%
2022/11/21	9	274.83	8	275.13	272.00	1	9,850	0.01%
2022/11/18	11	267.87	14.1	268.55	275.00	-3	10,149	-0.03%
2022/11/17	0.1	259.86	6	261.33	259.00	-5.9	10,200	-0.06%
2022/11/16	15	254.07	13	256.27	256.50	2	10,018	0.02%
2022/11/15	12	253.46	1	251.00	249.50	11	9,875	0.11%
2022/11/14	3	250.00	2	248.75	250.00	1	9,882	0.01%
2022/11/11	35.4	255.90	39.1	258.11	252.50	-3.7	9,777	-0.04%
2022/11/10	6	247.24	5	244.50	243.00	1	9,480	0.01%
2022/11/09	4	244.00	4	243.50	243.50	0	9,408	0.00%
2022/11/08	2.1	248.56	2.1	248.05	243.00	0	9,350	0.00%
2022/11/07	1	244.51	1	250.00	246.00	0	9,252	0.00%
2022/11/04	7.1	248.46	5	247.30	247.50	2.1	9,160	0.02%
2022/11/03	3	242.50	5	243.30	246.00	-2	9,077	-0.02%
2022/11/02	4	242.38	2	240.50	242.00	2	8,948	0.02%
2022/11/01	2	240.50	6.1	237.84	239.50	-4.1	8,813	-0.05%
2022/10/31	4	227.75	5	230.30	228.00	-1	8,684	-0.01%
2022/10/28	4	226.88	1.1	223.81	223.50	3	8,605	0.03%
2022/10/27	1	210.00	5.1	222.50	232.00	-4.1	8,456	-0.05%
2022/10/26	2	203.75	6.1	206.86	211.00	-4.1	8,310	-0.05%
2022/10/25	1.1	212.64	2.1	216.23	210.50	-1	8,172	-0.01%
2022/10/24	0.2	219.50	0	0.00	216.00	0.2	8,071	0.00%
2022/10/21	2	219.25	4	221.63	215.00	-2	8,033	-0.02%
2022/10/20	5	222.10	3	222.17	227.50	2	7,981	0.03%
2022/10/19	5	234.51	1	233.00	231.50	4	7,930	0.05%
2022/10/18	4.1	241.02	4	244.00	235.00	0.1	8,021	0.00%
2022/10/17	7.1	234.39	1	235.00	239.00	6.1	7,948	0.08%
2022/10/14	2	239.00	2	242.50	243.50	0	7,828	0.00%
2022/10/13	5	242.10	1.2	245.25	234.50	3.8	7,680	0.05%
2022/10/12	4	250.63	9.1	248.03	252.00	-5.1	7,490	-0.07%
2022/10/11	9.1	248.52	4	247.50	244.50	5.1	7,338	0.07%
2022/10/07	4.2	262.64	1.1	266.00	257.00	3.2	7,142	0.04%
2022/10/06	1	260.00	4.4	253.79	259.50	-3.4	6,921	-0.05%
2022/10/05	19	242.18	13.1	244.73	245.50	6	6,664	0.09%
2022/10/04	3	238.17	8.1	239.33	240.00	-5.1	6,523	-0.08%
2022/10/03	17	243.15	12.1	246.58	233.50	5	6,429	0.08%
2022/09/30	12	245.75	12.2	245.74	252.50	-0.2	6,262	0.00%
2022/09/29	5	244.80	23	241.46	248.50	-18	6,058	-0.30%
2022/09/28	9	233.67	6.2	231.29	226.00	2.8	6,101	0.05%
2022/09/27	7	237.86	10.1	240.03	242.50	-3.1	5,982	-0.05%
2022/09/26	14	252.82	4	249.13	245.50	10	5,789	0.17%
2022/09/23	3	265.00	4.1	265.45	267.00	-1.1	5,652	-0.02%
2022/09/22	7	253.36	6	258.00	259.50	1	5,536	0.02%
2022/09/21	3	253.67	3	257.17	256.00	0	5,413	0.00%
2022/09/20	1.1	262.36	6	261.17	260.00	-4.9	5,457	-0.09%
2022/09/19	15	260.60	5	257.90	260.50	10	5,550	0.18%
2022/09/16	6	272.00	16	271.38	271.50	-10	5,538	-0.18%
2022/09/15	30	291.18	28	289.71	272.50	2	5,476	0.04%
2022/09/14	0	0.00	0.1	281.80	293.50	-0.1	5,213	0.00%
2022/09/13	2	285.00	0	0.00	285.00	2	5,377	0.04%
2022/09/12	0	0.00	1	283.44	291.50	-1	5,613	-0.02%
2022/09/08	0.2	284.50	0	0.00	284.50	0.2	5,739	0.00%
2022/09/06	3	263.00	2	267.00	268.50	1	6,023	0.02%
2022/09/05	1	285.50	0	0.00	277.50	1	5,984	0.02%
2022/09/01	2	293.00	0	298.00	298.00	2	6,041	0.03%
2022/08/31	1	296.00	11	298.36	296.00	-10	6,113	-0.16%
2022/08/30	13.3	283.85	1	288.50	283.50	12.3	6,091	0.20%
2022/08/29	3	281.50	2	284.25	284.00	1	6,049	0.02%
2022/08/26	2	274.50	6	286.00	284.00	-4	6,011	-0.07%
2022/08/25	12	252.33	13.3	257.03	260.00	-1.3	5,879	-0.02%
2022/08/24	8.3	238.86	12.4	237.24	242.50	-4.1	5,411	-0.08%
2022/08/19	1	176.50	3	179.83	182.50	-2	5,540	-0.04%
2022/08/18	1	171.50	1	173.50	172.50	0	5,483	0.00%
2022/08/17	0	170.50	0	0.00	170.00	0	5,480	0.00%
2022/08/16	1.1	173.99	0	0.00	172.00	1.1	5,474	0.02%
2022/08/15	0.1	174.00	0	0.00	173.50	0.1	5,445	0.00%
2022/08/12	0.1	172.50	0	0.00	171.00	0.1	5,465	0.00%
2022/08/10	0.1	170.00	0	0.00	169.00	0.1	5,476	0.00%
2022/08/09	1.1	171.45	4	170.50	170.50	-2.9	5,486	-0.05%
2022/08/08	0	0.00	5	171.00	171.00	-5	5,499	-0.09%
2022/08/05	0.1	173.00	0	0.00	175.50	0.1	5,508	0.00%
2022/08/04	0.1	167.50	0	0.00	170.50	0.1	5,515	0.00%
2022/08/03	2	170.00	0	0.00	171.00	2	5,501	0.04%
2022/08/02	4.1	177.70	1	179.00	174.50	3.1	5,476	0.06%
2022/08/01	5	184.40	2	183.00	183.50	3	5,417	0.06%
2022/07/29	1	191.00	1	188.00	188.50	0	5,399	0.00%
2022/07/28	0.2	188.50	4	188.00	189.00	-3.8	5,378	-0.07%
2022/07/27	4	184.00	1	186.00	186.00	3	5,356	0.06%
2022/07/26	4	194.00	2.3	185.20	186.00	1.7	5,374	0.03%
2022/07/25	4	191.50	12	194.00	191.50	-8	5,264	-0.15%
2022/07/22	3.1	186.01	7	185.57	186.00	-4	5,086	-0.08%
2022/07/19	2.1	174.45	2	175.00	172.50	0.1	5,040	0.00%
2022/07/18	0.1	170.50	0	0.00	170.50	0.1	5,130	0.00%
2022/07/14	0	0.00	10	167.05	169.50	-10	5,183	-0.19%
2022/07/13	0	0.00	1	169.50	168.00	-1	5,179	-0.02%
2022/07/12	8	169.69	2	165.50	165.50	6	5,165	0.12%
2022/07/11	3.1	167.21	3	170.00	170.00	0.1	5,144	0.00%
2022/07/08	3	169.33	1	168.00	168.00	2	5,123	0.04%
2022/07/07	2	167.75	5	168.50	168.50	-3	5,106	-0.06%
2022/07/06	8	176.88	15.1	169.30	167.00	-7.1	5,043	-0.14%
2022/07/05	8	170.69	7	172.07	174.00	1	4,805	0.02%
2022/07/04	6	157.67	7	166.43	158.50	-1	4,743	-0.02%
2022/07/01	6.3	176.65	7	169.57	169.00	-0.7	4,661	-0.01%
2022/06/30	6	181.17	2	180.25	175.50	4	4,584	0.09%
2022/06/29	2	193.50	1.1	188.55	194.00	1	4,421	0.02%
2022/06/28	9	198.50	4.3	193.18	188.50	4.8	4,393	0.11%
2022/06/27	5.1	202.73	6	204.75	203.00	-0.9	4,263	-0.02%
2022/06/24	6	207.67	6.1	205.48	210.00	-0.1	4,158	0.00%
2022/06/23	6.5	198.43	4	198.50	197.00	2.5	3,977	0.06%
2022/06/22	5.1	199.68	3	201.83	197.00	2.1	3,908	0.05%
2022/06/21	15	199.10	14	199.14	200.00	1	3,759	0.03%
2022/06/20	35	196.06	31	195.76	189.50	4	3,582	0.11%
2022/06/17	27	191.54	25.1	193.27	194.00	1.9	3,349	0.06%
2022/06/16	2	192.00	8.2	192.67	192.00	-6.2	3,257	-0.19%
2022/06/15	0	0.00	1	178.00	180.50	-1	3,170	-0.03%
2022/06/14	3.3	170.07	1	170.00	172.00	2.3	3,083	0.07%
2022/06/13	1	175.00	0.2	178.50	172.00	0.8	3,072	0.03%
2022/06/10	4	182.13	4	182.13	180.50	0	3,038	0.00%
2022/06/09	2	181.00	2.1	182.01	181.00	-0.1	3,000	0.00%
2022/06/08	2.3	172.90	0	0.00	171.50	2.3	2,908	0.08%
2022/06/07	0.5	173.40	1	172.00	171.50	-0.5	2,923	-0.02%
2022/06/06	2	177.99	1.3	175.61	175.00	0.7	2,920	0.03%
2022/06/02	6	183.33	2	183.25	181.00	4	2,907	0.14%
2022/06/01	2.2	185.73	4	183.50	183.50	-1.8	2,916	-0.06%
2022/05/31	2.4	183.89	4	183.75	189.50	-1.6	2,896	-0.06%
2022/05/30	3	182.00	3	183.67	184.00	0	2,518	0.00%
2022/05/27	11	183.86	2	183.25	184.00	9	2,481	0.36%
2022/05/26	1	182.00	0	0.00	181.00	1	2,461	0.04%
2022/05/25	1	176.00	2	177.25	177.50	-1	2,439	-0.04%
2022/05/24	0.1	178.50	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	1	179.50	1	182.00	180.00	0	2,449	0.00%
2022/05/19	3	177.50	0	0.00	177.50	3	2,435	0.12%
2022/05/16	3	185.00	3	187.67	184.50	0	2,447	0.00%
2022/05/13	0	0.00	10	189.00	185.00	-10	2,439	-0.41%
2022/05/12	11	187.27	0	0.00	187.00	11	2,418	0.45%
2022/05/09	1	191.99	0.5	191.50	190.00	0.5	2,385	0.02%
2022/05/06	1	194.00	1	195.50	195.50	0	2,409	0.00%
2022/05/04	0.5	201.50	0	0.00	201.50	0.5	2,433	0.02%
2022/05/03	3	203.17	2	205.50	200.50	1	2,428	0.04%
2022/04/29	3	197.17	2	195.50	194.50	1	2,379	0.04%
2022/04/28	2	195.50	2	195.25	196.00	0	2,374	0.00%
2022/04/25	3.1	203.37	1	207.00	199.00	2.1	2,342	0.09%
2022/04/22	2.1	214.76	0	0.00	207.50	2.1	2,314	0.09%
2022/04/21	0	0.00	2	210.75	216.50	-2	2,211	-0.09%
2022/04/20	1	197.50	1	197.00	197.00	0	2,144	0.00%
2022/04/19	1	198.00	1	197.50	197.50	0	2,158	0.00%
2022/04/18	1	200.00	1	202.00	198.50	0	2,163	0.00%
2022/04/15	1	199.00	1	198.50	198.50	0	2,158	0.00%
2022/04/13	1	200.50	1	201.00	201.00	0	2,187	0.00%
2022/04/12	1.1	202.48	1	201.50	200.50	0.1	2,175	0.00%
2022/04/11	0	0.00	1	202.00	201.00	-1	2,163	-0.05%
2022/03/31	2	221.00	0	0.00	214.50	2	2,174	0.09%
2022/03/30	2	230.75	0	0.00	228.00	2	2,120	0.09%
2022/03/29	1	234.00	2	234.50	233.50	-1	2,090	-0.05%
2022/03/23	1	228.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	2.1	233.46	1	238.00	226.50	1.1	2,063	0.05%
2022/03/18	0	0.00	7	220.57	228.50	-7	2,096	-0.33%
2022/03/17	0	0.00	3	215.33	220.50	-3	2,031	-0.15%
2022/03/15	4.1	206.06	5	201.90	200.50	-0.9	2,025	-0.04%
2022/03/14	1	210.00	1	209.50	209.50	0	2,071	0.00%
2022/03/09	4.1	215.48	0	0.00	212.00	4.1	2,133	0.19%
2022/03/08	0.1	214.50	0	0.00	214.50	0.1	2,144	0.00%
2022/03/03	1.1	247.95	0	0.00	247.00	1.1	2,353	0.05%
2022/02/25	1.1	247.94	0	0.00	247.50	1.1	2,822	0.04%
2022/02/21	1	261.00	0	0.00	259.50	1	3,182	0.03%
2022/02/18	0	0.00	0.1	259.09	259.00	-0.1	3,190	0.00%
2022/02/17	3.1	259.59	1	255.50	255.50	2.1	3,189	0.07%
2022/02/15	2	247.00	0	0.00	242.50	2	3,162	0.06%
2022/02/14	1	241.50	0	0.00	243.00	1	3,164	0.03%
2022/02/11	0.1	250.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	1.1	254.32	0	0.00	251.00	1.1	3,173	0.03%
2022/02/09	0	258.50	0	0.00	255.00	0	3,201	0.00%
2022/02/08	1.2	246.13	2	252.50	258.00	-0.9	3,217	-0.03%
2022/02/07	2	235.75	2	239.25	246.00	0	3,244	0.00%
2022/01/26	2	232.50	2.5	233.40	239.00	-0.5	3,366	-0.01%
2022/01/24	1	232.00	1	237.00	237.00	0	3,368	0.00%
2022/01/21	2	242.50	0	0.00	239.50	2	3,372	0.06%
2022/01/19	0.1	246.91	0	0.00	246.00	0.1	3,432	0.00%
2022/01/17	0	251.00	1	248.00	251.50	-1	3,479	-0.03%
2022/01/14	3	247.01	9	249.33	243.50	-6	3,475	-0.17%
2022/01/13	0	256.50	1	257.50	255.00	-1	3,491	-0.03%
2022/01/12	8	254.06	4	256.50	253.50	4	3,535	0.11%
2022/01/07	2.1	264.45	4	264.63	265.00	-2	4,036	-0.05%
2022/01/06	1.2	268.84	1	267.00	267.00	0.2	4,106	0.01%
2022/01/05	0	280.00	1	277.00	275.50	-1	4,098	-0.02%
2022/01/04	0	279.00	0	0.00	277.00	0	4,171	0.00%
2022/01/03	1	279.03	1	278.00	278.00	0	4,169	0.00%
2021/12/30	0	290.00	0	0.00	287.50	0	4,172	0.00%
2021/12/28	0	285.00	0	0.00	287.50	0	4,165	0.00%
2021/12/27	1.1	281.75	0	0.00	280.50	1.1	4,155	0.03%
2021/12/24	1	289.99	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	291.50	1	293.00	291.00	-1	4,139	-0.02%
2021/12/22	0	285.50	0	0.00	285.00	0	4,134	0.00%
2021/12/21	0	280.50	0	0.00	287.00	0	4,126	0.00%
2021/12/20	2	286.75	0	0.00	284.00	2	4,100	0.05%
2021/12/17	2	291.79	2	296.25	291.50	0	4,099	0.00%
2021/12/16	1	288.02	0	0.00	288.50	1	4,111	0.02%
2021/12/15	2	289.99	0	0.00	288.50	2	4,132	0.05%
2021/12/14	2.3	290.90	2	286.00	285.00	0.3	4,111	0.01%
2021/12/13	4	302.50	0	0.00	301.50	4	4,023	0.10%
2021/12/10	1	301.54	1	300.50	302.00	0	4,003	0.00%
2021/12/09	2.1	298.30	0	0.00	297.50	2.1	3,954	0.05%
2021/12/08	3	304.99	3.2	310.47	300.50	-0.2	3,946	0.00%
2021/12/07	2.1	294.97	1	295.00	295.00	1.1	3,877	0.03%
2021/12/06	1.1	298.00	1	300.00	296.50	0.1	3,858	0.00%
2021/12/03	1	292.50	1	294.00	291.00	0	3,806	0.00%
2021/12/02	1	294.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	1	290.00	0	0.00	289.00	1	3,773	0.03%
2021/11/30	0.1	280.75	1	291.00	297.50	-0.9	3,724	-0.03%
2021/11/29	5.1	282.04	1	276.00	275.50	4.1	3,654	0.11%
2021/11/25	2.1	329.67	4	299.88	298.00	-1.9	3,390	-0.05%
2021/11/24	3	312.17	7.2	312.78	326.50	-4.2	3,206	-0.13%
2021/11/23	2.1	303.56	2	303.75	297.00	0.1	3,159	0.00%
2021/11/22	2.1	299.52	2	298.50	299.50	0.1	3,066	0.00%
2021/11/19	1.1	282.43	2	282.50	283.00	-0.9	2,965	-0.03%
2021/11/18	1.1	278.99	4.3	274.59	282.50	-3.2	2,880	-0.11%
2021/11/17	2	255.25	1	260.00	257.00	1	2,743	0.04%
2021/11/16	1	253.04	0	0.00	252.00	1	2,732	0.04%
2021/11/12	0	0.00	1	257.00	256.50	-1	2,734	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/09	0	0.00	1	250.00	254.00	-1	2,700	-0.04%
2021/11/08	2	244.25	1	247.00	244.50	1	2,702	0.04%
2021/11/05	1.1	240.10	0	0.00	241.00	1.1	2,675	0.04%
2021/11/04	3.2	247.02	3.3	244.73	243.00	-0.2	2,653	-0.01%
2021/11/03	2.2	257.46	20	261.35	250.00	-17.9	2,616	-0.68%
2021/11/02	20	273.75	21	272.26	277.50	-1	2,491	-0.04%
2021/11/01	21	264.88	0	0.00	262.00	21	2,498	0.84%
2021/10/29	2.1	266.95	17	265.76	262.00	-15	2,496	-0.60%
2021/10/28	17.1	259.15	2	269.50	269.50	15.1	2,483	0.61%
2021/10/27	1	254.00	0.2	255.00	245.00	0.9	2,437	0.03%
2021/10/26	3	263.00	0	0.00	262.00	3	2,422	0.12%
2021/10/25	0	0.00	7	264.64	266.00	-7	2,451	-0.29%
2021/10/22	0	0.00	3	252.33	254.50	-3	2,448	-0.12%
2021/10/21	2	249.25	5	259.50	255.00	-3	2,459	-0.12%
2021/10/20	0.1	258.00	4	249.00	255.00	-3.9	2,418	-0.16%
2021/10/19	0	228.80	1.3	230.63	239.00	-1.3	2,374	-0.05%
2021/10/18	2.2	227.37	5	228.90	233.00	-2.8	2,220	-0.13%
2021/10/15	0.1	206.38	11	207.54	214.50	-11	2,027	-0.54%
2021/10/14	0	185.17	1	197.00	197.00	-1	1,915	-0.05%
2021/10/13	0	178.50	0	0.00	179.50	0	1,813	0.00%
2021/10/12	4	181.71	4.3	183.10	180.50	-0.2	1,802	-0.01%
2021/10/08	1	167.01	1	168.50	168.50	0	1,733	0.00%
2021/10/07	0	167.33	0	0.00	167.50	0	1,747	0.00%
2021/10/06	0	172.33	1	167.50	166.00	-1	1,734	-0.06%
2021/10/05	1.3	174.28	1	172.00	172.00	0.3	1,741	0.02%
2021/10/04	0	179.00	2	177.25	177.00	-2	1,739	-0.11%
2021/10/01	0	184.14	0	0.00	183.00	0	1,741	0.00%
2021/09/30	0	186.00	0	0.00	185.00	0	1,754	0.00%
2021/09/29	0.1	186.94	0	0.00	185.00	0.1	1,788	0.00%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.00%
2021/09/27	0	191.25	0	0.00	190.00	0	1,844	0.00%
2021/09/24	1	190.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	1	198.00	1.2	193.67	192.50	-0.2	1,957	-0.01%
2021/09/22	0.1	185.39	0	0.00	184.50	0.1	1,946	0.00%
2021/09/16	0.2	184.83	0	0.00	183.50	0.2	1,971	0.01%
2021/09/15	10	185.50	0	0.00	185.00	10	1,981	0.50%
2021/09/08	1	190.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	195.00	1	197.00	195.00	0	2,076	0.00%
2021/09/06	0	0.00	2	193.75	195.00	-2	2,096	-0.10%
2021/09/03	1	191.50	1	193.50	191.50	0	2,220	0.00%
2021/09/02	1	191.00	1	191.00	191.00	0	2,325	0.00%
2021/09/01	1	193.02	1	194.50	193.00	0	2,442	0.00%
2021/08/30	1	195.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	0	0.00	1	195.50	195.50	-1	2,478	-0.04%
2021/08/26	1	184.50	0	0.00	198.50	1	2,377	0.04%
2021/08/25	0	182.00	0	0.00	180.50	0	2,363	0.00%
2021/08/24	0	182.00	0	0.00	182.00	0	2,375	0.00%
2021/08/23	0	183.50	2	182.50	183.00	-2	2,384	-0.08%
2021/08/20	0	185.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/19	3	184.85	4	184.38	185.00	-1	2,507	-0.04%
2021/08/18	0	186.50	0	0.00	189.00	0	2,548	0.00%
2021/08/17	3	192.00	1	194.00	190.00	2	2,560	0.08%
2021/08/16	0	0.00	1	190.00	190.00	-1	2,568	-0.04%
2021/08/13	1	195.50	1	195.00	195.00	0	2,607	0.00%
2021/08/12	0	0.00	2	192.00	193.00	-2	2,629	-0.08%
2021/08/11	0.1	189.00	1	190.00	186.00	-1	2,648	-0.04%
2021/08/10	1	190.50	2	188.00	188.00	-1	2,732	-0.04%
2021/08/09	3.1	194.40	4	194.25	191.00	-1	2,839	-0.03%
2021/08/06	0.1	202.50	1	204.00	201.00	-1	2,891	-0.03%
2021/08/05	1.1	201.00	1	203.00	200.00	0.1	2,990	0.00%
2021/08/04	2	196.00	0	0.00	196.00	2	3,147	0.06%
2021/08/03	0.1	197.00	9	196.94	198.00	-9	3,205	-0.28%
2021/08/02	0	0.00	1	195.00	195.00	-1	3,261	-0.03%
2021/07/30	2	194.50	0	0.00	193.00	2	3,320	0.06%
2021/07/29	0.1	189.00	2	186.00	193.00	-2	3,319	-0.06%
2021/07/28	1.1	180.02	0	0.00	179.50	1.1	3,294	0.03%
2021/07/27	0.1	192.50	0	0.00	185.00	0.1	3,317	0.00%
2021/07/26	0	194.00	0	0.00	192.50	0	3,381	0.00%
2021/07/22	2	194.75	2	197.00	195.50	0	3,532	0.00%
2021/07/21	1	199.50	1	197.00	197.00	0	3,559	0.00%
2021/07/20	4	203.75	3	205.50	201.50	1	3,588	0.03%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/16	1	205.50	1	204.50	204.50	0	3,616	0.00%
2021/07/14	2	201.25	2	203.25	203.50	0	3,670	0.00%
2021/07/13	0	0.00	1	206.50	203.50	-1	3,681	-0.03%
2021/07/12	6	209.92	2	209.25	209.00	4	3,690	0.11%
2021/07/07	2	209.75	8	208.75	209.50	-6	3,724	-0.16%
2021/07/06	1	212.50	0	0.00	211.00	1	3,739	0.03%
2021/07/05	3	227.50	3	219.83	219.00	0	3,756	0.00%
2021/07/02	0	0.00	1	225.00	225.00	-1	3,753	-0.03%
2021/07/01	2	231.00	2	228.25	227.50	0	3,753	0.00%
2021/06/30	0	0.00	2	226.75	232.00	-2	3,737	-0.05%
2021/06/29	2	223.00	2	219.00	219.00	0	3,729	0.00%
2021/06/28	0.1	218.00	1	217.00	221.00	-1	3,759	-0.03%
2021/06/24	2	210.00	1	210.50	210.50	1	3,996	0.03%
2021/06/23	0.2	208.50	0	0.00	207.50	0.2	3,996	0.00%
2021/06/22	4.1	212.24	45	208.67	207.00	-40.9	4,001	-1.02%
2021/06/21	1.1	214.36	0	0.00	212.00	1.1	4,031	0.03%
2021/06/18	5	222.60	3	221.00	221.00	2	4,037	0.05%
2021/06/17	2	221.00	2	218.00	218.00	0	4,021	0.00%
2021/06/16	0	0.00	2	218.50	219.50	-2	4,050	-0.05%
2021/06/11	2	231.00	2	232.75	222.50	0	4,046	0.00%
2021/06/10	41	216.00	3	224.33	232.50	38	3,944	0.96%
2021/06/09	4	217.25	3.2	214.09	211.50	0.8	3,939	0.02%
2021/06/08	0.2	203.75	0	0.00	203.00	0.2	3,827	0.01%
2021/06/07	0.1	205.50	1	204.50	203.00	-0.9	3,828	-0.02%
2021/06/04	1	211.50	0	0.00	206.00	1	3,813	0.03%
2021/06/02	2	209.50	0	0.00	205.00	2	3,770	0.05%
2021/06/01	3	203.00	5.2	206.46	206.50	-2.2	3,770	-0.06%
2021/05/28	3.2	208.31	4	205.00	207.00	-0.8	3,764	-0.02%
2021/05/27	0.1	206.50	0	0.00	207.00	0.1	3,787	0.00%
2021/05/26	4	207.13	5.4	212.37	213.00	-1.4	3,736	-0.04%
2021/05/25	1	203.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	1	204.50	0	0.00	204.00	1	4,305	0.02%
2021/05/21	0	0.00	0.1	204.50	205.50	-0.1	4,611	0.00%
2021/05/20	0.1	203.00	9.1	197.70	199.00	-9	4,576	-0.20%
2021/05/19	1	203.50	0.1	203.50	201.50	0.9	4,638	0.02%
2021/05/18	4	199.38	0	0.00	208.00	4	4,650	0.09%
2021/05/17	1.3	202.98	0	0.00	196.00	1.3	4,676	0.03%
2021/05/14	1	217.00	0	0.00	216.50	1	4,659	0.02%
2021/05/13	5.2	226.28	2	218.50	218.00	3.2	4,622	0.07%
2021/05/12	6.1	235.33	5.3	232.81	221.50	0.7	4,591	0.02%
2021/05/11	0.2	234.25	0.2	237.00	225.50	0	4,442	0.00%
2021/05/10	2.1	235.83	2	234.50	229.50	0.1	4,431	0.00%
2021/05/07	1	235.00	1	220.50	235.00	0	4,396	0.00%
2021/05/06	1.1	220.48	0	0.00	214.00	1.1	4,359	0.02%
2021/05/05	0.1	220.00	1	221.50	219.00	-1	4,368	-0.02%
2021/05/04	5	223.00	3	222.50	220.00	2	4,385	0.05%
2021/05/03	2.1	241.56	1	246.50	232.50	1.1	4,357	0.03%
2021/04/29	7	227.50	1	237.00	236.00	6	4,298	0.14%
2021/04/28	1.1	234.19	0	0.00	225.50	1.1	4,273	0.02%
2021/04/26	6	213.00	0	0.00	214.00	6	4,207	0.14%
2021/04/21	0	0.00	0.1	236.00	235.50	-0.1	4,405	0.00%
2021/04/20	4	233.88	3	234.50	234.50	1	4,460	0.02%
2021/04/19	0.1	238.50	9	235.50	234.50	-9	4,516	-0.20%
2021/04/16	1	244.50	0	0.00	241.50	1	4,537	0.02%
2021/04/14	8	245.00	3	242.50	242.00	5	4,573	0.11%
2021/04/13	0	0.00	1	252.00	250.00	-1	4,562	-0.02%
2021/04/12	1	254.50	1	254.50	254.00	0	4,570	0.00%
2021/04/09	3	251.00	10	251.45	253.00	-7	4,603	-0.15%
2021/04/08	0	253.00	1	252.00	252.00	-1	4,658	-0.02%
2021/04/06	2	258.25	0	0.00	259.00	2	4,743	0.04%
2021/04/01	0	0.00	4	269.13	267.00	-4	4,772	-0.08%
2021/03/31	0	265.00	0.3	275.00	264.50	-0.3	4,761	-0.01%
2021/03/30	8.1	274.01	7	275.36	273.00	1.1	4,714	0.02%
2021/03/29	0	0.00	1	270.00	277.00	-1	4,642	-0.02%
2021/03/25	0	0.00	1	250.50	250.00	-1	4,553	-0.02%
2021/03/24	3.3	260.52	3	253.00	253.50	0.3	4,589	0.01%
2021/03/23	3.1	250.00	3	249.00	250.00	0.1	4,732	0.00%
2021/03/22	1	251.00	2	247.00	246.50	-1	4,817	-0.02%
2021/03/19	0.1	252.00	0	0.00	251.50	0.1	4,854	0.00%
2021/03/18	6	261.58	3	258.00	258.00	3	4,961	0.06%
2021/03/17	1.1	258.36	9	259.39	258.00	-7.9	5,052	-0.16%
2021/03/15	1.1	274.59	2	262.75	262.00	-0.9	5,168	-0.02%
2021/03/09	2	254.50	0	0.00	252.00	2	5,325	0.04%
2021/03/08	1	250.00	1	261.00	250.00	0	5,368	0.00%
2021/03/05	1	264.00	0	0.00	265.00	1	5,415	0.02%
2021/03/03	0	0.00	5	256.00	255.50	-5	5,817	-0.09%
2021/03/02	0	0.00	3	251.67	245.00	-3	5,826	-0.05%
2021/02/26	1.1	272.22	0.1	265.50	260.50	1	5,814	0.02%
2021/02/25	8.2	293.05	4.1	293.59	270.00	4.1	5,776	0.07%
2021/02/24	3	275.49	4	272.13	288.00	-1	5,346	-0.02%
2021/02/23	7	271.14	6	272.75	262.00	1	5,197	0.02%
2021/02/19	2	222.00	6	222.92	231.00	-4	5,022	-0.08%
2021/02/18	12	212.33	4	212.00	210.00	8	5,008	0.16%
2021/02/17	1	210.00	9	212.00	208.00	-8	5,015	-0.16%
2021/02/05	10	209.91	4	220.00	220.00	6	4,968	0.12%
2021/02/04	5	198.00	3	200.50	200.00	2	4,978	0.04%
2021/02/03	1	206.00	0	0.00	198.50	1	5,008	0.02%
2021/02/01	2	186.50	1	179.50	184.50	1	5,057	0.02%
2021/01/29	2	190.50	2	192.50	184.50	0	5,043	0.00%
2021/01/28	9	194.56	4	192.75	192.50	5	5,091	0.10%
2021/01/27	2	193.50	2	195.25	195.00	0	5,163	0.00%
2021/01/26	0	0.00	1	198.00	195.00	-1	5,186	-0.02%
2021/01/22	0	0.00	0.1	208.00	207.00	-0.1	5,215	0.00%
2021/01/20	0.1	205.00	0	0.00	207.00	0.1	5,496	0.00%
2021/01/19	0.1	207.50	0	207.50	206.00	0.1	5,514	0.00%
2021/01/18	1	211.04	0	0.00	210.00	1	5,560	0.02%
2021/01/15	2	196.00	2	198.25	199.00	0	5,503	0.00%
2021/01/14	1	200.00	0	0.00	189.00	1	5,417	0.02%
2021/01/13	4	212.75	18	208.61	202.00	-14	5,323	-0.26%
2021/01/12	5	214.30	6	213.58	213.50	-1	5,269	-0.02%
2021/01/11	3	223.00	4	213.00	212.50	-1	5,204	-0.02%
2021/01/08	6	224.50	6	222.83	222.50	0	5,218	0.00%
2021/01/07	3	226.00	9	224.00	225.00	-6	5,228	-0.11%
2021/01/06	13	228.08	4	225.13	225.50	9	5,209	0.17%
2021/01/05	3	229.50	3	230.50	230.50	0	5,220	0.00%
2021/01/04	4	233.87	4	230.00	229.00	0	5,227	0.00%
2020/12/31	1	241.00	1	249.50	241.00	0	5,212	0.00%
2020/12/30	4	244.25	1	247.50	246.50	3	5,118	0.06%
2020/12/29	3	247.33	1	252.00	242.00	2	5,073	0.04%
2020/12/28	2	242.74	4	244.63	244.50	-2	5,001	-0.04%
2020/12/25	8	228.81	1	231.00	231.00	7	4,950	0.14%
2020/12/24	3	233.00	3	228.00	226.00	0	4,948	0.00%
2020/12/22	5	236.00	3	239.00	237.00	2	4,986	0.04%
2020/12/21	6	238.25	7	233.86	233.50	-1	4,990	-0.02%
2020/12/18	8	243.63	4	241.13	238.50	4	4,982	0.08%
2020/12/17	13	254.96	8	256.25	240.50	5	5,021	0.10%
2020/12/16	9	238.89	4	243.88	248.50	5	4,909	0.10%
2020/12/14	4	249.75	1.1	251.07	238.50	3	5,032	0.06%
2020/12/11	0.1	234.00	1.1	231.72	237.50	-1.1	4,937	-0.02%
2020/12/10	3	219.33	25	216.62	216.00	-22	4,882	-0.45%
2020/12/09	3	235.00	3	231.00	234.50	0	4,796	0.00%
2020/12/08	20	238.00	21	235.50	236.00	-1	4,776	-0.02%
2020/12/07	2	258.00	0	0.00	255.50	2	4,665	0.04%
2020/12/04	9	261.50	1	266.00	266.00	8	4,665	0.17%
2020/12/03	9	264.00	1	264.50	260.00	8	4,726	0.17%
2020/12/02	3	271.67	1	267.50	267.50	2	4,730	0.04%
2020/12/01	7	280.43	0	0.00	274.00	7	4,747	0.15%
2020/11/30	2	291.50	2	296.50	286.00	0	4,774	0.00%
2020/11/27	0	0.00	0.1	289.00	292.00	-0.1	4,452	0.00%
2020/11/25	4	280.25	3	276.50	276.00	1	4,446	0.02%
2020/11/20	3	276.50	6	275.25	274.00	-3	4,575	-0.07%
2020/11/19	0	285.00	0	0.00	280.50	0	4,582	0.00%
2020/11/18	5.1	286.18	0.2	285.50	287.00	4.9	4,550	0.11%
2020/11/17	9	269.33	6	276.17	277.00	3	4,617	0.07%
2020/11/16	4	262.25	2	264.50	265.00	2	4,598	0.04%
2020/11/13	0	264.50	1	270.00	268.50	-1	4,623	-0.02%
2020/11/12	2	271.96	3	264.50	264.50	-1	4,625	-0.02%
2020/11/11	3	276.50	2	279.50	279.00	1	4,559	0.02%
2020/11/10	6	282.41	4	274.00	272.00	2	4,573	0.04%
2020/11/09	3.2	294.14	1	290.50	285.00	2.2	4,571	0.05%
2020/11/06	0	0.00	0.2	296.00	296.00	-0.2	4,622	0.00%
2020/11/05	1	295.50	0	0.00	292.00	1	4,673	0.02%
2020/11/04	4.2	274.26	6	285.92	290.00	-1.8	4,689	-0.04%
2020/11/03	1.1	285.29	0	0.00	280.50	1.1	4,660	0.02%
2020/10/30	1	301.00	0	0.00	293.00	1	4,734	0.02%
2020/10/29	5.1	292.56	3	302.00	298.00	2.1	4,709	0.04%
2020/10/28	7	319.50	2	319.75	297.00	5	4,687	0.11%
2020/10/27	0	0.00	1	325.00	324.50	-1	4,428	-0.02%
2020/10/26	1	330.00	1	331.00	320.00	0	4,371	0.00%
2020/10/23	1	342.50	0	0.00	343.00	1	4,393	0.02%
2020/10/21	0	0.00	1	352.50	347.50	-1	4,380	-0.02%
2020/10/20	0	0.00	0.3	351.50	351.00	-0.3	4,380	-0.01%
2020/10/19	0	0.00	1	349.50	345.00	-1	4,444	-0.02%
2020/10/16	1	344.00	1	349.50	344.00	0	4,431	0.00%
2020/10/12	0	0.00	1	349.00	349.00	-1	4,651	-0.02%
2020/10/08	2	344.50	1	349.50	349.50	1	4,628	0.02%
2020/10/05	2	342.75	0	0.00	344.00	2	4,614	0.04%
2020/09/28	0	0.00	3	356.00	343.50	-3	4,689	-0.06%
2020/09/25	4	350.25	0	0.00	357.00	4	4,718	0.08%
2020/09/21	3	368.33	2	361.00	359.50	1	4,758	0.02%
2020/09/18	0	0.00	2	348.00	367.00	-2	4,698	-0.04%
2020/09/16	1	328.00	1	331.00	324.50	0	4,464	0.00%
2020/09/15	1	327.00	1	321.00	328.50	0	4,437	0.00%
2020/09/14	2	313.25	0	0.00	312.50	2	4,488	0.04%
2020/09/11	0	0.00	2	303.50	306.00	-2	4,440	-0.05%
2020/09/09	0	0.00	1	298.50	302.00	-1	4,361	-0.02%
2020/09/08	1	271.50	2	273.50	309.50	-1	4,352	-0.02%
2020/09/07	1	299.85	2	288.50	283.50	-1	4,376	-0.02%
2020/09/04	1	293.50	1	297.00	300.00	0	4,377	0.00%
2020/09/03	1	307.00	1	310.00	306.00	0	4,422	0.00%
2020/09/02	1	330.50	1	332.50	329.50	0	4,374	0.00%
2020/09/01	3	333.00	1	333.00	330.00	2	4,360	0.05%
2020/08/31	1	328.00	1	339.50	339.50	0	4,326	0.00%
2020/08/28	0	0.00	0.3	322.00	322.00	-0.3	4,298	-0.01%
2020/08/27	1	338.50	0	0.00	320.50	1	4,276	0.02%
2020/08/26	0	0.00	2	328.00	330.00	-2	4,227	-0.05%
2020/08/25	0	0.00	3	301.00	303.00	-3	4,205	-0.07%
2020/08/24	1	299.00	0	0.00	299.00	1	4,188	0.02%
2020/08/21	6	291.83	8	294.63	293.50	-2	4,166	-0.05%
2020/08/20	2	334.00	0	0.00	303.00	2	4,068	0.05%
2020/08/19	2	318.50	4	330.25	336.50	-2	4,045	-0.05%
2020/08/18	1	295.50	3	300.67	306.50	-2	4,028	-0.05%
2020/08/17	0	0.00	1	276.00	280.00	-1	3,992	-0.03%
2020/08/14	7	275.43	1	276.00	275.00	6	4,238	0.14%
2020/08/13	5	267.10	3	267.83	269.50	2	4,159	0.05%
2020/08/12	2	274.25	3	278.33	278.50	-1	4,053	-0.02%
2020/08/11	1.4	252.43	0	0.00	253.50	1.4	3,946	0.04%
2020/08/10	1	236.00	2	242.02	246.50	-1	3,898	-0.03%
2020/08/07	3	225.50	1	221.00	224.50	2	3,870	0.05%
2020/08/06	2	218.00	2	235.00	221.00	0	3,827	0.00%
2020/08/05	0	0.00	1	225.00	226.50	-1	3,743	-0.03%
2020/07/29	4	160.13	4	164.25	153.50	0	3,833	0.00%
2020/07/27	3	201.17	0	0.00	189.00	3	3,731	0.08%
2020/07/24	1	212.50	0	0.00	210.00	1	3,743	0.03%
2020/07/23	1	234.50	9	222.50	224.50	-8	3,790	-0.21%
2020/07/22	0	0.00	2	200.00	213.50	-2	3,843	-0.05%
2020/07/21	40	209.34	3	194.50	194.50	37	3,912	0.95%
2020/07/20	1	216.00	1	216.00	216.00	0	3,895	0.00%
2020/07/17	1	240.00	10	255.50	240.00	-9	4,122	-0.22%
2020/07/16	11.6	270.25	6	273.75	266.50	5.6	4,085	0.14%
2020/07/15	0	0.00	4	296.00	296.00	-4	3,937	-0.10%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	0	0.00	3	410.00	405.00	-3	3,946	-0.08%
2020/07/09	1	476.50	1	476.50	450.00	0	3,890	0.00%
2020/07/07	3	392.33	4	388.13	394.50	-1	3,871	-0.03%
2020/07/06	6	354.42	0	0.00	359.00	6	3,749	0.16%
2020/07/03	4	321.13	5	311.40	326.50	-1	3,679	-0.03%
2020/07/02	4	287.75	2	284.00	297.00	2	3,538	0.06%
2020/07/01	5	259.70	1	266.00	270.00	4	3,447	0.12%
2020/06/29	0	0.00	0.1	244.00	241.50	-0.1	3,333	0.00%
2020/06/24	0	0.00	40	225.00	228.00	-40	3,300	-1.21%
2020/06/23	2	242.50	0	0.00	240.00	2	3,276	0.06%
2020/06/19	1	250.50	0	0.00	251.00	1	3,215	0.03%
2020/06/12	1	172.50	5	172.50	172.50	-4	3,126	-0.13%
2020/06/11	18	213.43	11	213.18	191.50	7	3,080	0.23%
2020/06/10	1	197.00	0	0.00	212.50	1	2,963	0.03%
2020/06/09	0	0.00	0.1	193.00	193.50	-0.1	2,913	0.00%
2020/06/05	0	0.00	1	154.00	160.00	-1	2,761	-0.04%
2020/06/03	0	0.00	12	151.46	152.50	-12	2,737	-0.44%
2020/06/02	4	142.25	1	143.00	144.00	3	2,706	0.11%
2020/05/28	1	127.00	1.5	128.56	134.00	-0.5	2,596	-0.02%
2020/05/27	0	0.00	1	121.00	126.00	-1	2,615	-0.04%
2020/05/20	44	126.76	4	124.25	127.00	40	2,458	1.63%
2020/05/14	0	0.00	20	87.10	87.10	-20	2,131	-0.94%
2020/05/13	21	79.10	1.4	79.20	79.20	19.6	2,079	0.94%
2020/05/11	0	0.00	0.3	72.00	73.00	-0.3	1,979	-0.01%
2020/05/06	1	72.10	1	72.10	68.00	0	1,838	0.00%
2020/05/05	10	66.00	3	66.60	67.70	7	1,795	0.39%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	1	56.00	56.00	-1	1,682	-0.06%
2020/04/28	0	0.00	3	50.50	51.60	-3	1,625	-0.18%
2020/04/27	3	55.50	0	0.00	55.80	3	1,583	0.19%
2020/04/24	5	53.74	7	53.89	55.10	-2	1,505	-0.13%
2020/04/23	3	51.57	7	50.10	51.70	-4	1,350	-0.30%
2020/04/22	12	46.16	4	47.31	47.00	8	1,252	0.64%
2020/04/21	36	46.10	61	46.10	46.10	-25	1,106	-2.26%
2020/04/20	60	41.95	0	0.00	41.95	60	829	7.23%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/13	1	30.20	3	30.50	31.30	-2	778	-0.26%
2020/04/09	3	29.42	3	29.75	30.10	0	766	0.00%
2020/04/08	1	29.60	12	28.56	29.85	-11	758	-1.45%
2020/04/07	0	0.00	10	27.65	27.60	-10	732	-1.36%
2020/04/06	5	26.76	10	25.74	27.00	-5	755	-0.66%
2020/03/31	1	25.00	1	25.35	24.85	0	789	0.00%
2020/03/30	1	24.10	1	24.50	24.80	0	792	0.00%
2020/03/27	4	25.45	3	25.93	24.90	1	791	0.13%
2020/03/26	2	24.83	2	25.48	25.05	0	790	0.00%
2020/03/25	1	24.65	3	24.62	25.00	-2	784	-0.25%
2020/03/24	0	0.00	4	22.39	23.15	-4	770	-0.52%
2020/03/23	2	19.88	1	20.35	21.05	1	760	0.13%
2020/03/20	1	21.40	4	21.30	21.35	-3	757	-0.40%
2020/03/19	2	20.38	0	0.00	20.30	2	762	0.26%
2020/03/18	5	23.33	3	23.73	22.55	2	750	0.27%
2020/03/16	2	25.55	0	0.00	25.40	2	725	0.28%
2020/03/12	2	28.33	2	28.73	28.50	0	696	0.00%
2020/03/11	3	30.03	1	30.40	29.85	2	694	0.29%
2020/03/10	2	29.80	3	30.13	30.15	-1	715	-0.14%
2020/03/09	2	31.50	1	32.00	30.75	1	712	0.14%
2020/03/06	0	0.00	2	30.90	31.20	-2	695	-0.29%
2020/03/03	2	30.65	0	0.00	30.60	2	687	0.29%
2020/03/02	1	30.20	1	30.45	30.80	0	681	0.00%
2020/02/27	4	31.58	1	31.90	31.30	3	662	0.45%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/24	0	0.00	1	30.40	30.05	-1	577	-0.17%
2020/02/21	1	30.10	0	0.00	30.00	1	597	0.17%
2020/02/20	2	30.45	13	30.05	30.55	-11	588	-1.87%
2020/02/19	0	0.00	1	29.45	29.65	-1	567	-0.18%
2020/02/18	1	29.25	2	29.48	29.25	-1	577	-0.17%
2020/02/13	2	29.20	9	29.40	29.10	-7	569	-1.23%
2020/02/12	2	29.28	3	29.53	29.45	-1	565	-0.18%
2020/02/11	1	28.40	1	28.80	28.55	0	553	0.00%
2020/02/10	3	28.35	4	28.20	28.30	-1	552	-0.18%
2020/02/07	2	27.35	0	0.00	27.35	2	547	0.37%
2020/02/06	1	27.80	6	28.12	28.00	-5	545	-0.92%
2020/02/05	0	0.00	1	28.20	27.80	-1	544	-0.18%
2020/02/04	1	26.50	3	26.85	27.00	-2	538	-0.37%
2020/02/03	8	26.58	2	27.00	26.45	6	536	1.12%
2020/01/31	3	27.63	2	28.05	27.80	1	530	0.19%
2020/01/30	15	28.60	0	0.00	27.80	15	532	2.82%
2020/01/17	1	29.50	1	29.70	29.25	0	534	0.00%
2020/01/16	2	29.50	0	0.00	29.40	2	532	0.38%
2020/01/14	1	29.65	2	30.10	29.90	-1	530	-0.19%
2020/01/13	0	0.00	2	29.65	29.40	-2	521	-0.38%
2020/01/10	0	0.00	1	29.60	29.60	-1	520	-0.19%
2020/01/08	4	29.29	1	29.45	29.40	3	520	0.58%
2020/01/07	1	30.00	0	0.00	30.00	1	516	0.19%
2020/01/06	1	30.65	1	30.90	30.55	0	509	0.00%
2020/01/03	3	29.82	5	30.27	30.50	-2	500	-0.40%
2019/12/31	1	29.40	0	0.00	29.40	1	478	0.21%
2019/12/30	7	30.01	33	29.70	29.80	-26	481	-5.40%
2019/12/27	0	0.00	2	31.78	31.70	-2	453	-0.44%
2019/12/26	0	0.00	2	30.53	31.00	-2	426	-0.47%
2019/12/25	1	29.50	1	29.80	30.00	0	406	0.00%
2019/12/24	2	29.40	5	29.52	29.40	-3	402	-0.74%
2019/12/23	1	29.60	3	29.77	29.40	-2	402	-0.50%
2019/12/20	1	29.30	1	29.50	29.35	0	398	0.00%
2019/12/19	1	29.25	1	29.50	29.25	0	397	0.00%
2019/12/18	3	29.28	3	29.62	29.15	0	395	0.00%
2019/12/16	2	29.33	5	29.93	29.25	-3	396	-0.76%
2019/12/13	2	28.43	1	28.70	28.50	1	386	0.26%
2019/12/11	3	29.17	5	29.10	29.10	-2	389	-0.51%
2019/12/09	1	29.45	0	0.00	29.40	1	385	0.26%
2019/12/06	2	30.08	1	30.90	29.75	1	387	0.26%
2019/12/05	6	30.93	6	30.74	30.80	0	375	0.00%
2019/12/04	0	0.00	5	29.48	29.50	-5	350	-1.43%
2019/12/02	3	28.57	0	0.00	28.40	3	351	0.85%
2019/11/29	3	29.10	2	29.35	29.05	1	359	0.28%
2019/11/28	0	0.00	2	29.00	28.80	-2	364	-0.55%
2019/11/27	1	28.70	0	0.00	28.65	1	363	0.27%
2019/11/26	4	28.99	1	29.20	28.85	3	362	0.83%
2019/11/22	5	30.00	3	29.67	29.80	2	354	0.56%
2019/11/21	4	29.55	4	29.69	29.50	0	345	0.00%
2019/11/20	0	0.00	4	28.60	29.35	-4	324	-1.23%
2019/11/19	0	0.00	3	27.50	27.45	-3	302	-0.99%
2019/11/18	4	27.08	0	0.00	27.15	4	305	1.31%
2019/11/15	1	28.00	9	27.63	27.90	-8	319	-2.50%
2019/11/14	0	0.00	1	26.95	26.65	-1	322	-0.31%
2019/11/11	1	26.70	0	0.00	26.55	1	331	0.30%
2019/11/08	0	0.00	1	26.90	26.95	-1	332	-0.30%
2019/11/07	0	0.00	2	26.90	26.85	-2	335	-0.60%
2019/11/06	2	26.65	0	0.00	26.60	2	334	0.60%
2019/11/04	4	26.89	3	27.32	27.30	1	333	0.30%
2019/11/01	1	26.85	0	0.00	27.05	1	341	0.29%
2019/10/31	0	0.00	2	27.50	27.05	-2	343	-0.58%
2019/10/29	1	26.50	0	0.00	26.60	1	341	0.29%
2019/10/28	3	27.08	0	0.00	26.70	3	341	0.88%
2019/10/24	0	0.00	1	27.90	27.85	-1	330	-0.30%
2019/10/23	2	27.63	0	0.00	27.70	2	332	0.60%
2019/10/22	2	27.85	1	28.20	27.75	1	333	0.30%
2019/10/21	0	0.00	2	28.00	27.90	-2	335	-0.60%
2019/10/18	1	27.80	0	0.00	27.90	1	340	0.29%
2019/10/17	0	0.00	1	27.90	27.90	-1	343	-0.29%
2019/10/16	0	0.00	1	27.90	27.60	-1	353	-0.28%
2019/10/15	1	27.65	0	0.00	27.65	1	352	0.28%
2019/10/14	1	27.70	1	28.20	27.80	0	355	0.00%
2019/10/09	1	27.75	3	27.92	27.80	-2	359	-0.56%
2019/10/08	3	27.73	0	0.00	27.70	3	358	0.84%
2019/10/07	0	0.00	3	28.13	27.90	-3	355	-0.84%
2019/10/04	4	27.81	1	27.80	27.90	3	354	0.85%
2019/10/03	1	28.30	1	28.60	28.40	0	346	0.00%
2019/10/02	1	28.40	0	0.00	28.60	1	343	0.29%
2019/09/27	1	29.00	1.8	29.19	29.05	-0.8	340	-0.23%
2019/09/26	3	29.10	1	29.25	29.25	2	342	0.58%
2019/09/25	1	29.30	0	0.00	29.20	1	341	0.29%
2019/09/24	0	0.00	1	29.40	29.40	-1	342	-0.29%
2019/09/23	1	29.15	1	29.35	29.15	0	342	0.00%
2019/09/20	0	0.00	1	29.30	29.15	-1	342	-0.29%
2019/09/19	2	29.20	0	0.00	29.15	2	340	0.59%
2019/09/18	1	29.70	2	29.93	29.60	-1	337	-0.30%
2019/09/17	0	0.00	3.3	29.51	29.60	-3.3	335	-0.99%
2019/09/16	2	29.25	2	29.45	29.20	0	329	0.00%
2019/09/11	1	29.10	0	0.00	28.95	1	329	0.30%
2019/09/10	1	29.10	1	29.60	29.10	0	330	0.00%
2019/09/09	2	29.43	0	0.00	29.50	2	328	0.61%
2019/09/06	1	29.70	0	0.00	29.70	1	334	0.30%
2019/09/05	1	29.85	0	0.00	29.90	1	331	0.30%
2019/09/04	2	30.10	0	0.00	30.15	2	325	0.61%
2019/09/03	2	30.55	0	0.00	30.50	2	321	0.62%
2019/09/02	1	29.75	2	30.10	30.50	-1	310	-0.32%
2019/08/30	0	0.00	1	29.85	29.75	-1	300	-0.33%
2019/08/29	2	29.73	0	0.00	29.60	2	299	0.67%
2019/08/28	1	29.70	0	0.00	29.70	1	298	0.33%
2019/08/27	1	30.15	1	30.00	29.85	0	297	0.00%
2019/08/23	2	29.73	1	29.80	29.80	1	292	0.34%
2019/08/22	1	30.50	1	30.80	30.70	0	280	0.00%
2019/08/20	1	31.25	1	31.50	30.90	0	271	0.00%
2019/08/19	0	0.00	7	29.81	30.75	-7	252	-2.78%
2019/08/16	0	0.00	2	29.33	29.30	-2	234	-0.85%
2019/08/15	1	29.10	0	0.00	29.05	1	229	0.44%
2019/08/12	1	29.05	0	0.00	29.10	1	226	0.44%
2019/08/08	0	0.00	1	29.05	29.00	-1	225	-0.44%
2019/08/07	0	0.00	2	28.75	28.75	-2	226	-0.88%
2019/08/06	1	28.80	0	0.00	28.75	1	229	0.44%
2019/08/05	1	29.20	4	29.13	28.90	-3	226	-1.32%
2019/08/02	2	28.10	1	28.25	28.30	1	217	0.46%
2019/08/01	2	28.55	2	28.85	28.90	0	217	0.00%
2019/07/30	6	28.72	2	28.65	28.70	4	214	1.87%
2019/07/29	0	0.00	1	29.20	28.90	-1	211	-0.47%
2019/07/26	1	28.80	0	0.00	29.00	1	211	0.47%
2019/07/24	0	0.00	1	29.10	29.25	-1	210	-0.48%
2019/07/23	1	29.40	0	0.00	29.30	1	213	0.47%
2019/07/22	2	29.65	3	29.88	29.65	-1	212	-0.47%
2019/07/19	3	29.42	0	0.00	29.35	3	207	1.45%
2019/07/18	1	29.00	5	29.42	29.35	-4	208	-1.92%
2019/07/16	1	28.80	0	0.00	28.85	1	198	0.50%
2019/07/15	1	29.10	4	29.15	28.95	-3	196	-1.53%
2019/07/11	1	28.35	0	0.00	28.50	1	196	0.51%
2019/07/10	1	28.50	0	0.00	28.50	1	198	0.50%
2019/07/08	5	28.42	1	28.90	28.40	4	205	1.95%
2019/07/05	0	0.00	11	28.55	28.65	-11	209	-5.25%
2019/07/04	1	28.00	3	28.23	28.15	-2	207	-0.96%
2019/07/03	3	28.00	1	28.40	28.15	2	215	0.93%
2019/07/02	2	28.15	2	28.45	28.25	0	212	0.00%
2019/07/01	0	0.00	1	28.25	27.90	-1	212	-0.47%
2019/06/28	1	28.00	0	0.00	28.10	1	213	0.47%
2019/06/24	1	28.30	0	0.00	28.20	1	220	0.45%
2019/06/21	1	28.60	1	28.50	28.40	0	223	0.00%
2019/06/20	0	0.00	3	28.65	28.65	-3	224	-1.34%
2019/06/19	2	28.38	0	0.00	28.30	2	224	0.89%
2019/06/18	2	28.78	0	0.00	28.45	2	228	0.88%
2019/06/17	1	28.80	2	29.20	28.85	-1	229	-0.44%
2019/06/14	0	0.00	3	28.10	28.65	-3	230	-1.30%
2019/06/13	0	0.00	1	27.40	27.05	-1	231	-0.43%
2019/06/06	1	27.20	0	0.00	27.60	1	285	0.35%
2019/06/05	0	0.00	1	27.80	27.65	-1	300	-0.33%
2019/05/17	1	27.20	0	0.00	26.85	1	543	0.18%
2019/05/16	6	27.47	4	27.74	27.35	2	552	0.36%
2019/05/15	1	27.20	2	27.48	27.35	-1	553	-0.18%
2019/05/14	1	26.60	3	27.03	27.15	-2	554	-0.36%
2019/05/10	1	27.50	0	0.00	27.20	1	555	0.18%
2019/05/07	1	28.60	2	28.70	28.65	-1	556	-0.18%
2019/05/06	1	28.30	0	0.00	28.35	1	562	0.18%
2019/05/02	1	28.85	0	0.00	29.00	1	565	0.18%
2019/04/29	3	29.17	0	0.00	28.80	3	563	0.53%
2019/04/26	0	0.00	1	29.40	29.45	-1	559	-0.18%
2019/04/24	1	29.80	1	30.00	29.75	0	559	0.00%
2019/04/23	0	0.00	1	29.75	29.45	-1	557	-0.18%
2019/04/22	1	29.45	0	0.00	29.55	1	559	0.18%
2019/04/19	0	0.00	1	30.00	29.55	-1	560	-0.18%
2019/04/18	1	29.70	0	0.00	29.55	1	564	0.18%
2019/04/17	2	29.90	18	30.21	29.90	-16	580	-2.76%
2019/04/16	3	29.60	3	29.80	29.85	0	576	0.00%
2019/04/15	1	29.80	14	30.00	29.65	-13	577	-2.25%
2019/04/12	1	30.20	2	30.50	30.00	-1	578	-0.17%
2019/04/11	1	29.85	0	0.00	30.05	1	575	0.17%
2019/04/09	1	30.05	1	29.90	30.00	0	569	0.00%
2019/04/01	1	29.40	0	0.00	28.95	1	560	0.18%
2019/03/28	2	29.68	1	29.90	29.50	1	558	0.18%
2019/03/26	1	29.60	2	29.88	29.75	-1	558	-0.18%
2019/03/22	0	0.00	5	29.89	29.70	-5	557	-0.90%
2019/03/21	4	29.61	2	29.88	29.70	2	556	0.36%
2019/03/20	1	29.40	1	29.65	29.25	0	553	0.00%
2019/03/19	2	29.45	2	29.58	29.35	0	552	0.00%
2019/03/18	1	29.30	0	0.00	29.00	1	550	0.18%
2019/03/15	8	29.59	5	29.81	29.45	3	541	0.55%
2019/03/14	4	30.58	2	30.85	30.00	2	526	0.38%
2019/03/13	3	31.33	2	31.65	31.10	1	511	0.20%
2019/03/12	4	31.91	1	32.30	31.65	3	508	0.59%
2019/03/11	1	32.00	1	32.45	32.00	0	507	0.00%
2019/03/08	1	33.30	6	34.68	33.10	-5	504	-0.99%
2019/03/06	1	31.85	0	0.00	32.00	1	463	0.22%
2019/03/04	0	0.00	2	31.90	32.05	-2	462	-0.43%
2019/02/27	0	0.00	2	31.63	31.55	-2	455	-0.44%
2019/02/26	0	0.00	2	31.35	31.10	-2	460	-0.43%
2019/02/25	4	31.13	1	31.20	30.95	3	461	0.65%
2019/02/22	2	31.53	0	0.00	31.50	2	454	0.44%
2019/02/21	5	32.70	2	32.98	32.25	3	447	0.67%
2019/02/20	0	0.00	1	32.25	32.00	-1	431	-0.23%
2019/02/19	3	31.93	2	32.23	31.60	1	421	0.24%
2019/02/18	0	0.00	10	32.29	32.70	-10	387	-2.58%
2019/02/15	0	0.00	2	29.60	29.75	-2	322	-0.62%
2019/02/14	0	0.00	2	29.15	29.10	-2	299	-0.67%
2019/02/13	1	28.35	1	28.55	28.50	0	290	0.00%
2019/02/11	0	0.00	1	28.30	28.35	-1	295	-0.34%
2019/01/29	1	27.75	1	28.00	27.70	0	315	0.00%
2019/01/28	1	27.45	1	27.65	27.50	0	312	0.00%
2019/01/24	1	27.65	2	27.90	27.65	-1	315	-0.32%
2019/01/23	0	0.00	2	27.63	27.40	-2	313	-0.64%
2019/01/22	3	27.40	3	27.60	27.30	0	316	0.00%
2019/01/18	0	0.00	1	27.25	26.90	-1	321	-0.31%
2019/01/15	1	26.85	0	0.00	26.90	1	349	0.29%
2019/01/14	1	27.00	0	0.00	26.85	1	365	0.27%
2019/01/11	2	27.50	1	27.40	27.25	1	372	0.27%
2019/01/09	1	28.05	0	0.00	27.80	1	401	0.25%
2019/01/08	1	28.55	2	28.10	28.40	-1	402	-0.25%
2019/01/07	1	27.00	0	0.00	27.00	1	390	0.26%
2019/01/03	0	0.00	1	27.10	27.20	-1	423	-0.24%
2019/01/02	0	0.00	5	26.68	26.60	-5	474	-1.05%
2018/12/27	1	26.25	0	0.00	26.15	1	563	0.18%
2018/12/25	3	26.38	0	0.00	26.20	3	581	0.52%
2018/12/24	0	0.00	1	26.85	26.55	-1	581	-0.17%
2018/12/22	1	26.60	0	0.00	26.55	1	585	0.17%
2018/12/20	0	0.00	1	26.70	26.70	-1	596	-0.17%
2018/12/19	1	26.50	0	0.00	26.45	1	604	0.17%
2018/12/14	3	26.80	4	27.30	26.80	-1	614	-0.16%
2018/12/12	0	0.00	1	27.00	26.70	-1	623	-0.16%
2018/12/10	1	26.40	0	0.00	26.55	1	641	0.16%
2018/12/07	1	27.00	1	27.30	27.00	0	681	0.00%
2018/12/06	2	27.15	0	0.00	26.85	2	709	0.28%
2018/12/03	1	28.30	0	0.00	28.30	1	779	0.13%
2018/11/29	3	27.90	5	28.39	28.50	-2	768	-0.26%
2018/11/28	2	28.05	2	28.33	27.95	0	760	0.00%
2018/11/26	1	27.80	1	28.30	27.90	0	757	0.00%
2018/11/23	2	27.48	2	28.00	27.70	0	756	0.00%
2018/11/22	1	27.50	2	27.60	27.60	-1	748	-0.13%
2018/11/21	0	0.00	2	27.25	27.05	-2	744	-0.27%
2018/11/19	1	26.90	1	27.35	27.05	0	743	0.00%
2018/11/16	2	27.13	0	0.00	27.15	2	747	0.27%
2018/11/14	0	0.00	1	27.65	27.10	-1	745	-0.13%
2018/11/12	1	27.10	0	0.00	27.10	1	747	0.13%
2018/11/09	3	28.07	0	0.00	27.65	3	747	0.40%
2018/11/08	3	28.45	4	28.74	28.35	-1	747	-0.13%
2018/11/07	2	28.35	1	28.50	28.30	1	744	0.13%
2018/11/06	3	28.77	7	29.13	28.60	-4	749	-0.53%
2018/11/02	2	26.95	1	27.10	26.95	1	734	0.14%
2018/11/01	1	26.95	2	27.10	27.00	-1	733	-0.14%
2018/10/31	2	26.73	2	27.15	26.60	0	736	0.00%
2018/10/30	2	26.68	1	26.95	26.55	1	739	0.14%
2018/10/29	3	27.38	0	0.00	26.90	3	740	0.41%
2018/10/25	4	27.75	1	28.25	27.75	3	731	0.41%
2018/10/24	1	29.00	1	29.30	28.70	0	726	0.00%
2018/10/23	1	29.35	1	29.85	29.20	0	717	0.00%
2018/10/22	2	29.40	1	29.90	29.35	1	708	0.14%
2018/10/19	1	28.10	4	28.80	29.15	-3	694	-0.43%
2018/10/18	2	29.08	2	29.45	28.70	0	687	0.00%
2018/10/17	4	27.23	5	27.65	28.25	-1	671	-0.15%
2018/10/15	0	0.00	2	26.60	26.55	-2	658	-0.30%
2018/10/12	0	0.00	2	26.45	26.05	-2	655	-0.31%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	3	30.25	1	29.60	29.10	2	630	0.32%
2018/10/08	0	0.00	16	31.79	31.90	-16	578	-2.77%
2018/10/05	12	28.70	13	29.28	29.00	-1	511	-0.20%
2018/10/04	5	28.36	12	28.75	29.40	-7	502	-1.39%
2018/10/03	3	28.10	2	28.40	27.75	1	511	0.20%
2018/10/02	2	28.55	2	28.80	28.45	0	513	0.00%
2018/10/01	1	28.50	2	28.60	28.60	-1	522	-0.19%
2018/09/28	12	28.39	1	29.10	28.25	11	531	2.07%
2018/09/27	2	28.68	12	29.00	28.30	-10	538	-1.86%
2018/09/26	1	28.45	2	28.65	28.50	-1	536	-0.19%
2018/09/21	2	27.38	2	27.60	27.60	0	534	0.00%
2018/09/20	1	28.00	0	0.00	27.70	1	533	0.19%
2018/09/19	21	27.71	2	28.20	27.80	19	541	3.51%
2018/09/18	2	28.35	0	0.00	28.10	2	544	0.37%
2018/09/17	1	29.30	1	29.80	29.00	0	540	0.00%
2018/09/14	0	0.00	21	29.22	29.05	-21	538	-3.90%
2018/09/13	13	29.52	16	30.90	29.20	-3	531	-0.56%
2018/09/12	0	0.00	4	28.65	29.20	-4	495	-0.81%
2018/09/11	2	26.75	0	0.00	26.55	2	472	0.42%
2018/09/10	2	27.08	2	27.53	27.05	0	469	0.00%
2018/09/07	2	28.15	5	27.82	28.95	-3	447	-0.67%
2018/09/06	0	0.00	2	26.50	26.40	-2	412	-0.49%
2018/08/31	2	26.00	2	26.25	26.00	0	470	0.00%
2018/08/29	1	26.05	0	0.00	25.90	1	510	0.20%
2018/08/24	1	25.65	0	0.00	25.85	1	563	0.18%
2018/08/23	1	26.40	4	26.19	26.40	-3	598	-0.50%
2018/08/21	0	0.00	1	25.80	25.70	-1	651	-0.15%
2018/08/20	1	25.50	0	0.00	25.40	1	671	0.15%
2018/08/17	2	26.00	0	0.00	25.70	2	693	0.29%
2018/08/16	0	0.00	1	26.40	25.85	-1	710	-0.14%
2018/08/15	1	26.20	0	0.00	25.95	1	725	0.14%
2018/08/10	1	28.20	0	0.00	28.30	1	760	0.13%
2018/08/07	2	29.15	0	0.00	29.00	2	849	0.24%
2018/08/06	1	29.20	4	29.58	29.50	-3	899	-0.33%
2018/08/03	1	29.20	1	29.40	29.10	0	939	0.00%
2018/08/01	1	29.10	3	29.30	29.00	-2	1,061	-0.19%
2018/07/31	1	28.30	1	28.65	28.60	0	1,129	0.00%
2018/07/30	2	29.05	0	0.00	28.60	2	1,254	0.16%
2018/07/27	1	29.10	1	29.40	29.10	0	1,441	0.00%
2018/07/26	3	29.10	2	29.45	29.00	1	1,724	0.06%
2018/07/25	1	29.10	1	29.50	29.00	0	1,751	0.00%
2018/07/24	2	29.28	2	29.38	29.05	0	1,792	0.00%
2018/07/20	3	29.57	2	30.05	29.70	1	1,821	0.05%
2018/07/19	6	29.85	6	30.60	29.90	0	1,839	0.00%
2018/07/18	4	30.58	1	30.45	30.05	3	1,863	0.16%
2018/07/17	5	31.51	4	31.86	31.10	1	1,877	0.05%
2018/07/16	1	31.50	0	0.00	31.10	1	1,899	0.05%
2018/07/13	1	32.05	0	0.00	31.70	1	1,924	0.05%
2018/07/12	2	31.93	3	32.07	31.95	-1	1,933	-0.05%
2018/07/11	0	0.00	4	32.33	31.65	-4	1,944	-0.21%
2018/07/10	0	0.00	3	31.00	31.00	-3	1,950	-0.15%
2018/07/09	3	28.55	0	0.00	29.05	3	1,979	0.15%
2018/07/06	1	28.40	1	28.80	27.90	0	2,023	0.00%
2018/07/03	5	30.01	1	29.85	29.85	4	2,203	0.18%
2018/07/02	3	31.15	2	31.45	30.60	1	2,208	0.05%
2018/06/29	1	30.85	1	31.30	30.70	0	2,214	0.00%
2018/06/28	2	31.10	0	0.00	30.40	2	2,217	0.09%
2018/06/27	4	31.95	2	31.70	31.65	2	2,215	0.09%
2018/06/26	3	32.55	2	32.70	32.25	1	2,218	0.05%
2018/06/25	1	33.15	1	33.50	32.80	0	2,227	0.00%
2018/06/22	2	32.50	4	32.91	32.70	-2	2,239	-0.09%
2018/06/21	4	32.69	4	32.86	32.90	0	2,272	0.00%
2018/06/20	1	32.50	0	0.00	32.20	1	2,284	0.04%
2018/06/19	2	32.93	1	33.60	32.75	1	2,299	0.04%
2018/06/15	3	33.20	2	33.75	33.20	1	2,318	0.04%
2018/06/14	1	33.40	5	32.90	32.85	-4	2,338	-0.17%
2018/06/13	1	33.60	6	33.60	33.60	-5	2,377	-0.21%
2018/06/12	13	34.07	0	0.00	33.95	13	2,404	0.54%
2018/06/11	0	0.00	9	34.71	34.70	-9	2,475	-0.36%
2018/06/08	0	0.00	2	33.70	33.10	-2	2,514	-0.08%
2018/06/07	1	34.50	0	0.00	33.85	1	2,502	0.04%
2018/06/06	3	34.97	0	0.00	34.45	3	2,494	0.12%
2018/06/05	6	36.31	4	36.45	35.45	2	2,487	0.08%
2018/06/04	4	36.18	1	35.90	35.90	3	2,490	0.12%
2018/06/01	5	36.45	4	36.63	36.50	1	2,497	0.04%
2018/05/31	4	34.79	12	35.76	36.25	-8	2,534	-0.32%
2018/05/30	3	34.78	1	35.10	34.60	2	2,564	0.08%
2018/05/29	8	36.71	3	37.20	35.75	5	2,547	0.20%
2018/05/28	5	36.85	1	37.45	36.45	4	2,557	0.16%
2018/05/25	5	37.21	0	0.00	36.80	5	2,556	0.20%
2018/05/24	15	37.74	1	38.70	37.60	14	2,532	0.55%
2018/05/23	10	38.28	16	38.44	38.00	-6	2,517	-0.24%
2018/05/22	3	38.33	9	38.43	37.75	-6	2,501	-0.24%
2018/05/21	4	37.48	3	37.67	37.50	1	2,476	0.04%
2018/05/18	3	36.93	1	37.30	37.15	2	2,467	0.08%
2018/05/17	16	37.37	10	38.99	37.20	6	2,454	0.24%
2018/05/16	6	38.57	7	39.03	38.50	-1	2,429	-0.04%
2018/05/15	9	38.58	6	39.16	38.45	3	2,403	0.12%
2018/05/14	2	39.00	8	38.11	39.00	-6	2,370	-0.25%
2018/05/11	7	37.39	2	38.15	36.05	5	2,323	0.22%
2018/05/10	3	37.33	2	38.35	37.90	1	2,277	0.04%
2018/05/09	5	38.67	1	38.30	37.60	4	2,226	0.18%
2018/05/08	8	39.78	2	40.85	39.65	6	2,153	0.28%
2018/05/07	5	42.07	1	43.00	40.70	4	2,087	0.19%
2018/05/04	4	37.78	11	38.47	40.40	-7	1,959	-0.36%
2018/05/03	5	38.89	21	38.85	39.60	-16	1,774	-0.90%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	2	30.03	11	31.34	32.75	-9	1,461	-0.62%
2018/04/27	7	30.01	5	30.32	29.80	2	1,421	0.14%
2018/04/26	9	31.22	1	32.50	30.00	8	1,409	0.57%
2018/04/25	3	30.20	14	30.89	31.50	-11	1,391	-0.79%
2018/04/24	5	30.55	1	30.60	30.00	4	1,372	0.29%
2018/04/23	6	31.83	5	32.00	31.90	1	1,352	0.07%
2018/04/20	3	31.50	15	31.82	31.70	-12	1,337	-0.90%
2018/04/19	3	30.85	14	30.65	31.20	-11	1,325	-0.83%
2018/04/18	4	29.86	11	29.56	29.45	-7	1,300	-0.54%
2018/04/17	10	30.57	6	30.48	29.85	4	1,287	0.31%
2018/04/16	3	31.15	0	0.00	30.60	3	1,273	0.24%
2018/04/13	1	32.25	1	33.10	31.80	0	1,253	0.00%
2018/04/12	11	32.34	9	32.55	32.30	2	1,235	0.16%
2018/04/11	4	30.31	11	31.25	31.85	-7	1,180	-0.59%
2018/04/10	28	31.03	9	31.45	30.80	19	1,142	1.66%
2018/04/09	0	0.00	10	29.89	30.05	-10	1,055	-0.95%
2018/04/03	3	27.40	5	27.61	27.35	-2	982	-0.20%
2018/04/02	6	27.26	5	27.70	27.00	1	971	0.10%
2018/03/31	1	27.20	0	0.00	27.30	1	962	0.10%
2018/03/30	2	27.30	1	27.80	27.20	1	956	0.10%
2018/03/29	3	27.48	4	27.81	27.50	-1	947	-0.11%
2018/03/28	3	27.33	0	0.00	27.25	3	936	0.32%
2018/03/27	3	28.03	1	28.35	27.70	2	936	0.21%
2018/03/26	2	28.40	7	28.16	28.35	-5	921	-0.54%
2018/03/23	2	26.20	2	26.15	26.60	0	885	0.00%
2018/03/22	4	27.49	0	0.00	26.80	4	865	0.46%
2018/03/21	5	27.68	3	27.45	27.55	2	844	0.24%
2018/03/20	3	28.23	1	28.30	27.75	2	820	0.24%
2018/03/19	7	27.91	8	28.03	28.10	-1	796	-0.13%
2018/03/16	3	26.72	7	26.97	27.30	-4	748	-0.53%
2018/03/15	4	27.14	19	27.51	27.30	-15	717	-2.09%
2018/03/14	1	26.20	16	25.29	26.45	-15	634	-2.36%
2018/03/13	1	24.05	1	24.35	24.05	0	580	0.00%
2018/03/12	5	24.24	4	24.44	24.20	1	578	0.17%
2018/03/09	8	23.94	2	23.95	23.80	6	570	1.05%
2018/03/08	3	25.03	2	25.50	24.60	1	556	0.18%
2018/03/07	1	25.10	0	0.00	24.90	1	543	0.18%
2018/03/06	13	25.07	19	25.14	25.15	-6	517	-1.16%
2018/03/05	1	24.20	9	24.77	25.15	-8	458	-1.74%
2018/03/02	3	22.83	0	0.00	22.90	3	394	0.76%
2018/03/01	3	23.03	9	23.24	23.40	-6	384	-1.56%
2018/02/27	0	0.00	8	21.39	22.60	-8	345	-2.31%
2018/02/26	1	20.50	0	0.00	20.55	1	326	0.31%
2018/02/22	0	0.00	3	20.72	20.70	-3	327	-0.92%
2018/02/21	0	0.00	1	20.65	20.55	-1	330	-0.30%
2018/02/12	1	19.85	1	20.10	19.85	0	340	0.00%
2018/02/07	2	20.15	1	20.40	20.00	1	347	0.29%
2018/02/06	6	20.26	0	0.00	19.85	6	344	1.74%
2018/02/05	0	0.00	2	21.20	21.00	-2	337	-0.59%
2018/02/01	1	20.75	0	0.00	20.65	1	334	0.30%
2018/01/30	1	21.20	0	0.00	20.90	1	334	0.30%
2018/01/29	3	21.48	1	21.85	21.35	2	334	0.60%
2018/01/26	4	21.53	2	21.75	21.60	2	333	0.60%
2018/01/23	1	21.90	0	0.00	21.80	1	335	0.30%
2018/01/19	1	22.10	3	22.32	22.00	-2	335	-0.60%
2018/01/17	3	22.13	0	0.00	22.10	3	336	0.89%
2018/01/15	2	22.05	5	22.27	22.75	-3	335	-0.89%
2018/01/12	2	21.45	0	0.00	21.50	2	325	0.62%
2018/01/10	8	22.05	1	22.20	21.85	7	326	2.15%
2018/01/09	1	21.20	2	21.73	21.85	-1	323	-0.31%
2018/01/08	3	21.95	5	21.99	21.80	-2	322	-0.62%
2018/01/05	2	20.70	0	0.00	20.70	2	303	0.66%
2018/01/04	1	20.50	1	20.85	20.55	0	305	0.00%
2018/01/03	1	20.70	3	20.85	20.70	-2	303	-0.66%