合一 (4743)-大昌-樹林券商分點個股進出

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
145.0
漲跌
--
漲幅
0.00%
成交量
0張
產業
上櫃生技醫療類股
729人加入追蹤

立即追蹤
本地時間:00:00

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/09/20	10	145.00	10	145.50	145.00	0	3,069	0.00%
2024/09/18	1	144.00	0	147.83	143.00	1	3,063	0.03%
2024/09/16	10.1	147.00	11	147.00	146.50	-0.9	3,078	-0.03%
2024/09/13	0	0.00	2	155.50	154.50	-2	3,056	-0.07%
2024/09/12	0.3	156.00	0	0.00	157.00	0.3	3,061	0.01%
2024/09/10	0	150.00	4	150.75	150.50	-4	3,060	-0.13%
2024/09/09	0	153.00	0	0.00	155.00	0	3,039	0.00%
2024/09/05	0	0.00	2.1	147.09	146.50	-2.1	2,990	-0.07%
2024/09/04	0.1	150.50	0	0.00	150.00	0.1	3,001	0.00%
2024/09/03	1	159.00	0.4	159.17	157.50	0.6	2,979	0.02%
2024/08/30	0	0.00	1.3	158.89	162.00	-1.3	3,029	-0.04%
2024/08/22	2	159.25	0	0.00	159.00	2	2,974	0.07%
2024/08/15	0	0.00	1	147.00	147.50	-1	3,013	-0.03%
2024/08/14	1	141.50	1	145.50	145.00	0	3,020	0.00%
2024/08/12	1	142.50	0	0.00	143.00	1	3,114	0.03%
2024/08/08	2	141.00	2	140.75	140.50	0	3,098	0.00%
2024/08/07	1.1	139.09	1	139.50	139.00	0.1	3,064	0.00%
2024/08/06	4.5	133.94	1	130.00	132.50	3.5	3,052	0.11%
2024/08/05	1	140.75	0	0.00	138.50	1	2,985	0.03%
2024/08/02	2.5	156.89	1	153.50	153.50	1.5	2,924	0.05%
2024/08/01	1	159.50	1	160.50	161.00	0	2,898	0.00%
2024/07/30	1	161.00	0	0.00	162.50	1	2,897	0.03%
2024/07/29	3	163.00	0	0.00	160.00	3	2,870	0.10%
2024/07/26	4.1	175.48	8.1	175.16	170.00	-4	2,805	-0.14%
2024/07/23	8	185.50	20.1	185.58	185.00	-12	2,687	-0.45%
2024/07/22	20.1	185.03	5	185.30	185.50	15.1	2,546	0.59%
2024/07/19	5	171.20	3	169.33	169.00	2	2,222	0.09%
2024/07/18	11	172.00	1	170.00	170.00	10	2,155	0.46%
2024/07/17	1	161.37	0	0.00	171.50	1	2,099	0.05%
2024/07/12	1	155.00	0	0.00	154.00	1	2,076	0.05%
2024/07/11	2	155.00	0	0.00	153.50	2	2,089	0.10%
2024/07/10	0	0.00	3	157.33	157.50	-3	2,130	-0.14%
2024/07/09	0	0.00	0	156.00	157.00	0	2,162	0.00%
2024/07/08	0	160.50	1	159.00	158.00	-1	2,157	-0.05%
2024/07/05	0	0.00	1	159.50	159.00	-1	2,157	-0.05%
2024/07/03	0	161.50	0	0.00	160.00	0	2,129	0.00%
2024/07/02	0	0.00	0.1	162.50	159.00	-0.1	2,119	0.00%
2024/06/28	0.1	163.00	0	0.00	164.00	0.1	2,031	0.00%
2024/06/26	0	0.00	3	157.67	160.00	-3	1,988	-0.15%
2024/06/24	0	0.00	4.4	152.00	151.00	-4.4	1,922	-0.23%
2024/06/20	0	0.00	0.1	151.00	151.50	-0.1	1,921	-0.01%
2024/06/17	0.1	150.50	0	0.00	151.00	0.1	1,946	0.00%
2024/06/11	0	0.00	1	154.00	151.50	-1	1,957	-0.05%
2024/06/07	1	151.00	0	0.00	152.00	1	1,958	0.05%
2024/06/06	1	150.00	0	0.00	149.50	1	1,957	0.05%
2024/06/05	0	150.00	0	0.00	152.50	0	1,965	0.00%
2024/06/04	2	155.00	5	155.00	152.00	-3	2,071	-0.14%
2024/05/30	5	153.49	0	0.00	150.00	5	2,239	0.22%
2024/05/29	0	0.00	1.4	153.64	153.50	-1.4	2,254	-0.06%
2024/05/27	0	152.00	0	0.00	152.00	0	2,280	0.00%
2024/05/23	1	157.01	1	162.00	155.00	0	2,298	0.00%
2024/05/22	0.1	155.00	0	0.00	154.00	0.1	2,250	0.00%
2024/05/21	0.1	159.00	0	0.00	156.50	0.1	2,241	0.00%
2024/05/20	0.1	160.00	1	160.00	160.50	-1	2,243	-0.04%
2024/05/17	0.1	160.00	0	0.00	159.00	0.1	2,218	0.00%
2024/05/13	1	150.00	0	0.00	149.50	1	2,127	0.05%
2024/05/07	0	0.00	0	156.00	156.00	0	2,124	0.00%
2024/05/06	0	0.00	1	160.50	159.50	-1	2,118	-0.05%
2024/05/03	1	158.50	1	159.50	158.00	0	2,117	0.00%
2024/04/30	1	158.50	0	0.00	158.50	1	2,127	0.05%
2024/04/29	0	0.00	1	159.00	159.00	-1	2,132	-0.05%
2024/04/24	0	0.00	0	156.00	153.50	0	2,194	0.00%
2024/04/23	0	153.00	1	155.50	155.00	-1	2,234	-0.04%
2024/04/19	2.2	148.05	0	0.00	145.50	2.2	2,196	0.10%
2024/04/18	0.2	157.50	0	0.00	157.00	0.2	2,122	0.01%
2024/04/17	1.6	158.91	0	0.00	158.00	1.6	2,098	0.07%
2024/04/16	10	160.00	0	0.00	159.00	10	2,084	0.48%
2024/04/15	2	167.00	0	0.00	166.00	2	2,027	0.10%
2024/04/10	0	0.00	0	175.00	175.00	0	2,051	0.00%
2024/04/09	0	174.50	0	0.00	173.50	0	2,053	0.00%
2024/04/01	2	177.75	1	175.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	0	0.00	1	175.00	174.00	-1	2,049	-0.05%
2024/03/26	2	171.75	0	0.00	171.00	2	2,022	0.10%
2024/03/22	1.4	172.91	0	0.00	172.50	1.4	2,007	0.07%
2024/03/21	0	172.00	0	0.00	172.50	0	2,006	0.00%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/14	1	168.50	0	0.00	168.00	1	2,049	0.05%
2024/03/08	3.1	177.10	0	0.00	171.00	3.1	2,127	0.15%
2024/03/07	1.2	177.08	0	0.00	184.00	1.2	2,013	0.06%
2024/03/06	0	169.00	1	170.00	167.50	-1	1,906	-0.05%
2024/03/05	0.1	169.50	0	0.00	168.50	0.1	1,922	0.01%
2024/03/04	3	171.00	0	0.00	171.00	3	1,918	0.16%
2024/02/29	0	0.00	1	176.00	176.50	-1	1,955	-0.05%
2024/02/26	0	0.00	1	175.00	181.00	-1	1,996	-0.05%
2024/02/23	0	0.00	1	176.00	176.50	-1	2,029	-0.05%
2024/02/20	2	178.00	0	0.00	178.00	2	2,187	0.09%
2024/02/16	0.1	176.50	0	0.00	177.00	0.1	2,342	0.00%
2024/02/02	0	0.00	1	175.50	174.00	-1	3,394	-0.03%
2024/01/31	1	172.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	0.1	174.50	0.8	173.50	172.50	-0.7	4,184	-0.02%
2024/01/25	0	0.00	1	173.50	174.00	-1	4,249	-0.02%
2024/01/22	1	179.50	0	0.00	179.50	1	4,396	0.02%
2024/01/19	0.2	173.00	0	0.00	175.50	0.2	4,512	0.00%
2024/01/18	1.1	172.05	1	172.50	172.50	0.1	4,585	0.00%
2024/01/16	3.2	178.17	0	178.50	177.50	3.2	4,672	0.07%
2024/01/15	1	180.00	1	182.50	182.50	0	4,718	0.00%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	1.3	183.35	1	184.00	184.50	0.3	4,950	0.01%
2024/01/04	1	184.00	2	182.00	183.00	-1	4,935	-0.02%
2023/12/27	0	0.00	5	199.00	196.50	-5	4,874	-0.10%
2023/12/19	0	0.00	2	191.50	191.50	-2	4,825	-0.04%
2023/12/18	1	196.50	0	0.00	193.50	1	4,828	0.02%
2023/12/15	1	193.00	2	195.00	196.50	-1	4,818	-0.02%
2023/12/13	0.1	191.00	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	1	194.50	0	0.00	194.50	1	4,793	0.02%
2023/12/07	1.2	195.75	0	0.00	193.50	1.2	4,768	0.03%
2023/12/05	0.2	202.00	0	0.00	198.00	0.2	4,730	0.00%
2023/12/04	0	0.00	13	206.00	205.00	-13	4,664	-0.28%
2023/12/01	3.1	208.46	4	205.75	205.00	-1	4,661	-0.02%
2023/11/29	1	207.00	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	0.00	1	205.00	204.00	-1	4,681	-0.02%
2023/11/24	0.1	205.50	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	2	208.25	2	204.50	204.50	0	4,667	0.00%
2023/11/21	2.2	204.68	1	205.50	205.50	1.2	4,608	0.03%
2023/11/20	16	207.00	0	0.00	206.00	16	4,561	0.35%
2023/11/17	6.4	207.38	1	207.00	206.50	5.4	4,525	0.12%
2023/11/16	4	216.00	1	211.50	211.50	3	4,449	0.07%
2023/11/15	4	214.00	4	213.00	214.00	0	4,358	0.00%
2023/11/13	2	221.00	1	217.50	218.00	1	4,157	0.02%
2023/11/10	18.1	231.77	11	235.33	220.50	7	3,987	0.18%
2023/11/09	12	228.46	4.1	226.13	230.50	7.9	3,300	0.24%
2023/11/08	3.2	224.91	4	229.88	226.50	-0.8	3,149	-0.03%
2023/11/07	0	0.00	2	217.50	217.50	-2	2,710	-0.07%
2023/11/03	13	192.00	0	0.00	193.00	13	2,610	0.50%
2023/11/02	5	193.60	6	192.17	192.00	-1	2,602	-0.04%
2023/11/01	2	195.75	2	195.00	195.50	0	2,578	0.00%
2023/10/31	1	198.00	1	200.00	196.00	0	2,560	0.00%
2023/10/30	3	200.67	2	197.00	198.00	1	2,538	0.04%
2023/10/27	2	201.00	0.3	200.00	203.50	1.7	2,469	0.07%
2023/10/26	1	194.50	1	195.50	197.00	0	2,330	0.00%
2023/10/25	0	0.00	4.1	195.24	194.50	-4.1	2,262	-0.18%
2023/10/24	2	190.75	3	191.50	189.50	-1	2,193	-0.05%
2023/10/23	0	0.00	2	191.00	189.00	-2	2,128	-0.09%
2023/10/20	3.2	188.87	1	187.50	183.50	2.2	2,068	0.11%
2023/10/19	2	190.25	5.1	187.67	190.50	-3.1	1,999	-0.16%
2023/10/16	1	181.50	16	178.50	181.50	-15	1,970	-0.76%
2023/10/05	0	0.00	1	174.50	174.00	-1	2,162	-0.05%
2023/10/04	1	168.00	7	168.00	168.50	-6	2,161	-0.28%
2023/09/26	2	175.00	0	0.00	173.50	2	2,207	0.09%
2023/09/25	16	178.00	0	0.00	178.50	16	2,234	0.72%
2023/09/22	0	0.00	19	176.32	176.50	-19	2,249	-0.84%
2023/09/18	0	0.00	1	187.50	185.00	-1	2,399	-0.04%
2023/09/13	0	0.00	2	179.00	180.00	-2	2,413	-0.08%
2023/09/11	1	183.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	1	175.00	0	0.00	179.00	1	2,525	0.04%
2023/09/07	0	0.00	0.1	178.50	177.50	-0.1	2,525	0.00%
2023/09/05	1.1	182.14	7	188.64	181.50	-5.9	2,517	-0.23%
2023/09/04	0	0.00	0.1	194.00	195.00	-0.1	2,459	0.00%
2023/08/31	6	200.58	7	198.29	198.50	-1	2,460	-0.04%
2023/08/30	1	198.50	1.1	198.45	198.00	-0.1	2,432	0.00%
2023/08/28	1	185.50	0	0.00	182.50	1	2,446	0.04%
2023/08/24	0	0.00	0	181.50	181.00	0	2,472	0.00%
2023/08/22	1	183.50	0	0.00	183.50	1	2,514	0.04%
2023/08/18	0	0.00	1	185.00	184.00	-1	2,517	-0.04%
2023/08/17	0	0.00	2	186.50	186.50	-2	2,536	-0.08%
2023/08/15	1	182.00	0	0.00	181.00	1	2,577	0.04%
2023/08/14	0.2	175.25	3.1	174.55	175.50	-2.9	2,569	-0.11%
2023/08/10	0	186.50	0	0.00	183.50	0	2,549	0.00%
2023/08/09	2	185.75	0	0.00	184.00	2	2,603	0.08%
2023/08/08	0.9	186.82	0	0.00	184.00	0.9	2,733	0.03%
2023/08/07	0.1	190.00	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0	0.00	0	190.50	192.00	0	2,751	0.00%
2023/08/02	1	190.50	3	192.00	189.00	-2	2,769	-0.07%
2023/08/01	3	196.33	3	195.33	194.50	0	2,774	0.00%
2023/07/31	3.2	196.74	0.4	198.50	194.00	2.8	2,788	0.10%
2023/07/28	1.1	198.59	1	196.50	198.50	0.1	2,811	0.00%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/25	4	203.88	6	207.83	206.50	-2	2,920	-0.07%
2023/07/24	2	205.00	2	203.50	203.50	0	2,952	0.00%
2023/07/21	7	210.86	5	208.30	205.00	2	3,004	0.07%
2023/07/20	6	208.25	6.1	208.20	211.00	-0.1	3,059	0.00%
2023/07/19	2	208.25	2	206.50	208.00	0	3,080	0.00%
2023/07/18	4	204.50	2	209.00	202.50	2	3,198	0.06%
2023/07/17	5	210.10	1	212.50	210.00	4	3,305	0.12%
2023/07/14	1	197.00	0	0.00	198.00	1	3,325	0.03%
2023/07/13	2	192.80	0.2	197.50	192.50	1.8	3,351	0.05%
2023/07/12	0.1	203.50	0	0.00	202.00	0.1	3,306	0.00%
2023/07/10	1	207.00	2	209.00	208.00	-1	3,550	-0.03%
2023/07/07	3	205.50	0	0.00	205.00	3	3,550	0.08%
2023/07/03	1	216.00	2	210.00	212.00	-1	3,680	-0.03%
2023/06/29	23	220.22	4	222.00	220.00	19	3,780	0.50%
2023/06/28	1	218.50	1	219.50	219.50	0	3,832	0.00%
2023/06/27	3	224.83	3	223.50	220.00	0	3,894	0.00%
2023/06/26	2.2	210.00	0	0.00	209.50	2.2	3,882	0.06%
2023/06/21	1	212.00	0	0.00	210.00	1	3,958	0.03%
2023/06/19	4	219.75	2	216.00	216.00	2	4,100	0.05%
2023/06/16	4	213.88	4	215.38	216.00	0	4,113	0.00%
2023/06/15	3	229.33	0.5	234.00	230.50	2.5	4,089	0.06%
2023/06/14	1	236.50	2	237.50	236.50	-1	4,092	-0.02%
2023/06/13	0	0.00	0.3	241.50	240.00	-0.3	4,160	-0.01%
2023/06/12	0.7	240.36	1	241.00	241.00	-0.3	4,192	-0.01%
2023/06/09	1	237.00	0	0.00	239.00	1	4,250	0.02%
2023/06/08	1	236.50	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	1.1	241.91	240.00	-1.1	4,362	-0.03%
2023/06/06	1	240.00	1	239.50	239.50	0	4,371	0.00%
2023/06/05	1	237.00	2	240.50	236.00	-1	4,402	-0.02%
2023/06/02	7	240.93	8	239.44	239.50	-1	4,415	-0.02%
2023/05/31	0	0.00	1	228.00	230.50	-1	4,504	-0.02%
2023/05/30	1	226.00	0.1	224.00	223.00	0.9	4,564	0.02%
2023/05/26	1	219.00	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0	0.00	2	226.50	225.00	-2	4,705	-0.04%
2023/05/23	0	0.00	1	231.50	232.00	-1	4,877	-0.02%
2023/05/22	2	230.50	1	229.00	228.50	1	5,161	0.02%
2023/05/19	0	0.00	1	224.50	223.50	-1	5,168	-0.02%
2023/05/17	2	230.75	2	228.50	229.00	0	5,214	0.00%
2023/05/15	1	218.00	0	0.00	221.00	1	5,360	0.02%
2023/05/12	1.3	225.38	0	0.00	224.00	1.3	5,465	0.02%
2023/05/11	2	237.49	1	240.00	237.00	1	5,589	0.02%
2023/05/10	0	0.00	1	242.00	242.50	-1	5,879	-0.02%
2023/05/09	0	240.00	0	0.00	239.50	0	6,013	0.00%
2023/05/08	1.1	240.00	1	245.00	239.50	0.1	6,142	0.00%
2023/05/05	1	245.00	0	0.00	245.00	1	6,236	0.02%
2023/05/02	0	248.50	1	249.50	248.50	-1	6,613	-0.01%
2023/04/28	7.2	243.69	5	245.00	241.00	2.2	6,638	0.03%
2023/04/27	2.1	239.52	2	239.00	238.00	0.1	6,675	0.00%
2023/04/26	4	239.00	6	238.08	239.50	-2	6,749	-0.03%
2023/04/24	3	253.00	3	251.50	251.00	0	6,839	0.00%
2023/04/21	8	256.44	8	258.00	253.00	0	6,882	0.00%
2023/04/20	6	281.58	5	277.00	270.50	1	6,820	0.01%
2023/04/19	3	281.67	3	282.50	281.00	0	6,745	0.00%
2023/04/18	0	0.00	2.1	278.95	278.50	-2.1	6,702	-0.03%
2023/04/17	0.2	275.00	0.5	274.30	275.00	-0.3	6,722	0.00%
2023/04/14	4	276.38	3	276.17	274.50	1	6,774	0.01%
2023/04/13	9	280.61	13.2	279.94	279.00	-4.2	6,768	-0.06%
2023/04/12	1	271.50	0.2	270.50	270.00	0.8	6,699	0.01%
2023/04/11	0	0.00	1	267.00	267.00	-1	6,935	-0.01%
2023/04/07	0	0.00	1	270.50	272.50	-1	7,142	-0.01%
2023/04/06	6.5	272.73	4	272.75	271.50	2.5	7,293	0.03%
2023/03/30	0	0.00	1	269.00	270.50	-1	7,521	-0.01%
2023/03/29	1	267.50	33	266.20	270.50	-32	7,523	-0.43%
2023/03/28	3	265.50	2	263.50	261.50	1	7,530	0.01%
2023/03/27	6	268.50	6.1	269.48	269.00	-0.1	7,510	0.00%
2023/03/24	4	263.00	5	267.30	269.00	-1	7,561	-0.01%
2023/03/23	30.2	262.02	31	263.53	261.50	-0.8	7,602	-0.01%
2023/03/22	1	257.50	2	260.25	260.50	-1	7,652	-0.01%
2023/03/21	32	255.22	0	0.00	254.50	32	7,735	0.41%
2023/03/20	0	0.00	31	253.06	254.50	-31	7,799	-0.40%
2023/03/17	0.2	254.50	0.9	255.00	254.00	-0.7	7,964	-0.01%
2023/03/16	31.3	250.54	0	0.00	250.50	31.3	8,051	0.39%
2023/03/15	0	0.00	1	258.50	260.00	-1	8,245	-0.01%
2023/03/14	1.1	260.31	0	0.00	253.50	1.1	8,611	0.01%
2023/03/13	1	250.50	34.2	254.58	256.50	-33.2	8,663	-0.38%
2023/03/09	1	265.50	1	264.00	264.00	0	8,933	0.00%
2023/03/08	32	264.50	2	266.00	264.00	30	9,027	0.33%
2023/03/07	1	272.00	1	266.50	267.00	0	9,226	0.00%
2023/03/06	3	265.17	33	268.05	269.50	-30	9,523	-0.32%
2023/03/03	3.1	271.73	3	267.17	267.00	0.1	9,807	0.00%
2023/02/24	4	263.38	2	261.50	262.00	2	10,537	0.02%
2023/02/23	1	266.00	1.1	266.50	266.50	-0.1	10,644	0.00%
2023/02/22	2.2	267.93	0	0.00	266.00	2.2	10,847	0.02%
2023/02/21	4.3	278.84	3	277.33	276.00	1.3	10,908	0.01%
2023/02/20	10	288.90	13	285.42	280.00	-3	10,971	-0.03%
2023/02/17	7	276.43	6	277.50	275.50	1	10,752	0.01%
2023/02/16	0	0.00	1	278.50	276.00	-1	10,823	-0.01%
2023/02/15	2	274.00	4	273.00	271.50	-2	11,086	-0.02%
2023/02/14	12.1	278.26	3.1	275.06	271.00	9	11,150	0.08%
2023/02/13	29.2	281.98	1	280.50	278.00	28.2	11,115	0.25%
2023/02/10	4	286.00	29	286.21	290.00	-25	11,131	-0.22%
2023/02/09	10	285.10	13	289.08	284.00	-3	11,049	-0.03%
2023/02/08	13	287.38	11.6	286.81	288.00	1.4	10,875	0.01%
2023/02/07	1	270.00	5	271.00	273.00	-4	10,684	-0.04%
2023/02/06	6	265.83	5.1	267.98	265.00	1	10,695	0.01%
2023/02/03	5	265.00	9	264.67	263.00	-4	10,683	-0.04%
2023/02/02	3	263.50	3	266.33	264.50	0	10,651	0.00%
2023/02/01	3.1	265.61	8	265.38	260.50	-5	10,761	-0.05%
2023/01/31	14	259.68	10	267.55	269.00	4	10,777	0.04%
2023/01/30	1	246.00	2	249.25	250.50	-1	10,740	-0.01%
2023/01/17	3	242.17	1	244.00	244.50	2	10,783	0.02%
2023/01/16	4	238.50	4	238.63	241.00	0	10,750	0.00%
2023/01/13	2	229.00	3	230.00	232.00	-1	10,720	-0.01%
2023/01/12	6.8	231.49	13	229.12	226.50	-6.2	10,813	-0.06%
2023/01/11	6.3	238.37	6	240.25	237.00	0.3	10,723	0.00%
2023/01/10	2.1	238.50	0	0.00	238.00	2.1	10,760	0.02%
2023/01/06	4.1	241.49	7	241.00	241.50	-2.9	10,935	-0.03%
2023/01/05	4	241.00	4	244.00	240.00	0	11,118	0.00%
2023/01/04	0	0.00	0.1	245.50	240.00	-0.1	11,199	0.00%
2023/01/03	1	245.00	10	244.00	244.50	-9	11,324	-0.08%
2022/12/30	12	245.83	12	245.92	245.50	0	11,476	0.00%
2022/12/29	24.1	246.27	16.1	243.86	243.00	8	11,646	0.07%
2022/12/28	5	262.80	10	262.35	257.00	-5	11,562	-0.04%
2022/12/27	5	259.40	5	255.40	264.50	0	11,544	0.00%
2022/12/26	5	264.30	5	262.50	258.00	0	11,625	0.00%
2022/12/23	22	260.34	19.2	259.82	259.50	2.8	11,716	0.02%
2022/12/22	2	248.50	4	258.13	262.50	-2	11,692	-0.02%
2022/12/21	8	240.13	2.1	241.43	239.00	5.9	11,701	0.05%
2022/12/20	0	0.00	4	243.00	236.50	-4	11,919	-0.03%
2022/12/19	4	242.00	0	0.00	241.50	4	12,043	0.03%
2022/12/16	1	243.00	0	0.00	243.00	1	12,263	0.01%
2022/12/15	4.1	250.45	1	248.00	247.00	3.1	12,360	0.03%
2022/12/14	10.1	253.03	13	251.38	259.00	-2.9	12,351	-0.02%
2022/12/13	4	260.38	4	260.25	253.50	0	12,268	0.00%
2022/12/12	3.1	257.19	0	0.00	257.00	3.1	12,371	0.03%
2022/12/09	9	264.00	5	261.40	260.00	4	12,416	0.03%
2022/12/08	12	268.83	11	269.68	267.00	1	12,636	0.01%
2022/12/07	9	277.44	11	276.73	275.00	-2	12,518	-0.02%
2022/12/06	16	292.69	15	293.93	279.00	1	12,241	0.01%
2022/12/05	11	294.82	4	294.88	297.00	7	11,852	0.06%
2022/12/02	25	295.78	3.6	296.75	294.50	21.4	11,746	0.18%
2022/12/01	8	290.06	6	292.67	291.50	2	11,544	0.02%
2022/11/30	1	288.00	0	0.00	286.00	1	11,421	0.01%
2022/11/29	9	289.94	5	290.50	287.00	4	11,327	0.04%
2022/11/28	10	287.00	11	289.55	295.00	-1	11,112	-0.01%
2022/11/25	9	290.39	10	290.20	281.00	-1	10,804	-0.01%
2022/11/24	25.5	288.23	18	287.36	290.00	7.5	10,449	0.07%
2022/11/23	7	283.43	48	280.11	289.50	-41	10,134	-0.40%
2022/11/22	8	268.50	6	268.50	263.50	2	9,856	0.02%
2022/11/21	5.1	274.67	5	274.80	272.00	0.1	9,850	0.00%
2022/11/18	7	269.14	8.2	267.79	275.00	-1.2	10,149	-0.01%
2022/11/17	1	265.00	6	258.83	259.00	-5	10,200	-0.05%
2022/11/16	4	255.38	0	0.00	256.50	4	10,018	0.04%
2022/11/15	2	251.00	1	254.00	249.50	1	9,875	0.01%
2022/11/14	5	250.50	2	247.50	250.00	3	9,882	0.03%
2022/11/11	6	254.50	3.4	261.35	252.50	2.6	9,777	0.03%
2022/11/09	1	242.00	4	244.75	243.50	-3	9,408	-0.03%
2022/11/08	2	252.00	2	249.00	243.00	0	9,350	0.00%
2022/11/07	17	248.44	15	247.70	246.00	2	9,252	0.02%
2022/11/04	3	247.50	3	246.33	247.50	0	9,160	0.00%
2022/11/03	1	243.00	1	247.00	246.00	0	9,077	0.00%
2022/11/02	7	240.93	7.1	239.22	242.00	-0.1	8,948	0.00%
2022/11/01	2	234.00	2.3	231.15	239.50	-0.3	8,813	0.00%
2022/10/31	1	230.50	2	230.00	228.00	-1	8,684	-0.01%
2022/10/28	0.1	232.50	0.1	223.50	223.50	0.1	8,605	0.00%
2022/10/27	3	225.67	4	220.75	232.00	-1	8,456	-0.01%
2022/10/26	5	206.60	7	205.50	211.00	-2	8,310	-0.02%
2022/10/25	4.2	210.83	3	211.17	210.50	1.2	8,172	0.01%
2022/10/24	1	220.00	5	219.20	216.00	-4	8,071	-0.05%
2022/10/21	1.1	219.82	3	219.33	215.00	-1.9	8,033	-0.02%
2022/10/20	6.1	222.47	6	223.17	227.50	0.1	7,981	0.00%
2022/10/19	5	238.80	7	236.57	231.50	-2	7,930	-0.03%
2022/10/18	21	241.83	21	240.00	235.00	0	8,021	0.00%
2022/10/17	4	229.50	5.1	234.92	239.00	-1.1	7,948	-0.01%
2022/10/14	3	245.67	3	243.67	243.50	0	7,828	0.00%
2022/10/13	8.6	243.71	7	240.50	234.50	1.6	7,680	0.02%
2022/10/11	4.2	253.62	4.5	251.02	244.50	-0.3	7,338	0.00%
2022/10/07	11	261.14	6	259.25	257.00	5	7,142	0.07%
2022/10/06	2.2	257.66	3	258.50	259.50	-0.8	6,921	-0.01%
2022/10/05	9	237.00	9	241.17	245.50	0	6,664	0.00%
2022/10/04	1	240.50	0	0.00	240.00	1	6,523	0.02%
2022/10/03	5.6	248.47	2	247.00	233.50	3.6	6,429	0.06%
2022/09/30	12.1	243.62	8	244.88	252.50	4.1	6,262	0.07%
2022/09/29	3	243.50	3	247.67	248.50	0	6,058	0.00%
2022/09/28	4.4	230.10	6.2	232.15	226.00	-1.8	6,101	-0.03%
2022/09/27	1.2	239.96	0	0.00	242.50	1.2	5,982	0.02%
2022/09/26	2.1	252.74	7	250.00	245.50	-4.9	5,789	-0.08%
2022/09/23	5	264.60	4	268.88	267.00	1	5,652	0.02%
2022/09/22	2.1	255.93	2	256.50	259.50	0.1	5,536	0.00%
2022/09/21	0.4	256.50	6	252.33	256.00	-5.6	5,413	-0.10%
2022/09/20	1.2	258.17	3	259.17	260.00	-1.8	5,457	-0.03%
2022/09/19	3.3	259.02	6	263.42	260.50	-2.7	5,550	-0.05%
2022/09/16	5.1	272.35	3	272.33	271.50	2.1	5,538	0.04%
2022/09/15	24	285.88	22	277.61	272.50	2	5,476	0.04%
2022/09/14	1	291.50	0	0.00	293.50	1	5,213	0.02%
2022/09/12	0	0.00	1	284.00	291.50	-1	5,613	-0.02%
2022/09/06	1	272.50	0	0.00	268.50	1	6,023	0.02%
2022/09/05	0	0.00	1	294.00	277.50	-1	5,984	-0.02%
2022/09/02	0	0.00	3.1	291.35	290.00	-3.1	6,020	-0.05%
2022/09/01	0	0.00	4	296.00	298.00	-4	6,041	-0.07%
2022/08/31	0	0.00	3	296.00	296.00	-3	6,113	-0.05%
2022/08/30	5	283.70	6	281.08	283.50	-1	6,091	-0.02%
2022/08/29	27	288.59	10	284.60	284.00	17	6,049	0.28%
2022/08/26	21.1	272.39	5.2	273.58	284.00	15.9	6,011	0.26%
2022/08/25	29	253.19	24.2	255.68	260.00	4.8	5,879	0.08%
2022/08/24	6	238.92	9.3	240.35	242.50	-3.3	5,411	-0.06%
2022/08/23	0	0.00	4.3	220.50	220.50	-4.3	5,474	-0.08%
2022/08/22	0	0.00	0.2	200.50	200.50	-0.2	5,514	0.00%
2022/08/19	9.2	179.55	6	179.50	182.50	3.2	5,540	0.06%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	6	173.92	3	175.67	172.00	3	5,474	0.05%
2022/08/15	0	0.00	2	171.50	173.50	-2	5,445	-0.04%
2022/08/12	0.1	173.00	1	171.50	171.00	-0.9	5,465	-0.02%
2022/08/10	0	0.00	13.4	169.04	169.00	-13.4	5,476	-0.24%
2022/08/09	0	171.50	0	0.00	170.50	0	5,486	0.00%
2022/08/08	1	169.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	2	171.00	1	173.00	175.50	1	5,508	0.02%
2022/08/04	2	167.50	0	0.00	170.50	2	5,515	0.04%
2022/08/03	6	171.92	5	171.20	171.00	1	5,501	0.02%
2022/08/02	0	0.00	2	177.25	174.50	-2	5,476	-0.04%
2022/08/01	4	185.00	4	183.13	183.50	0	5,417	0.00%
2022/07/29	7	190.86	6	190.50	188.50	1	5,399	0.02%
2022/07/28	0	0.00	3	189.17	189.00	-3	5,378	-0.06%
2022/07/27	0	0.00	11	183.82	186.00	-11	5,356	-0.21%
2022/07/26	5.2	193.61	3	195.50	186.00	2.2	5,374	0.04%
2022/07/25	7	194.71	5.1	194.82	191.50	1.9	5,264	0.04%
2022/07/22	1	185.50	5	186.30	186.00	-4	5,086	-0.08%
2022/07/21	0.1	178.50	2	178.25	183.00	-1.9	5,044	-0.04%
2022/07/20	0	0.00	0.1	174.00	175.00	-0.1	5,017	0.00%
2022/07/19	1.1	174.36	0	0.00	172.50	1.1	5,040	0.02%
2022/07/15	1	168.00	4	167.50	167.00	-3	5,191	-0.06%
2022/07/12	1.1	167.09	0	0.00	165.50	1.1	5,165	0.02%
2022/07/11	8	170.50	8	169.13	170.00	0	5,144	0.00%
2022/07/08	20	169.25	12	169.29	168.00	8	5,123	0.16%
2022/07/07	8	166.31	9	165.22	168.50	-1	5,106	-0.02%
2022/07/06	8	176.13	5	177.00	167.00	3	5,043	0.06%
2022/07/05	3	170.33	2	173.50	174.00	1	4,805	0.02%
2022/07/01	0.1	170.50	0.5	172.50	169.00	-0.4	4,661	-0.01%
2022/06/30	8	177.75	2	191.75	175.50	6	4,584	0.13%
2022/06/29	12	191.04	12	192.13	194.00	0	4,421	0.00%
2022/06/28	3	196.83	1	202.00	188.50	2	4,393	0.05%
2022/06/27	4	202.00	3.2	204.60	203.00	0.8	4,263	0.02%
2022/06/24	2	205.50	5	209.90	210.00	-3	4,158	-0.07%
2022/06/22	3.2	199.98	6	199.83	197.00	-2.9	3,908	-0.07%
2022/06/21	7	197.86	5.2	198.17	200.00	1.8	3,759	0.05%
2022/06/20	8.2	196.61	10.7	196.21	189.50	-2.5	3,582	-0.07%
2022/06/17	8.3	191.32	6	190.50	194.00	2.3	3,349	0.07%
2022/06/16	6.6	191.57	8.1	192.14	192.00	-1.5	3,257	-0.05%
2022/06/15	7	182.29	6	180.83	180.50	1	3,170	0.03%
2022/06/14	2.1	169.71	2	168.75	172.00	0.1	3,083	0.00%
2022/06/13	1	172.50	1	173.00	172.00	0	3,072	0.00%
2022/06/10	1	182.50	1	184.50	180.50	0	3,038	0.00%
2022/06/09	0	0.00	1	185.50	181.00	-1	3,000	-0.03%
2022/06/08	1	172.00	1	171.50	171.50	0	2,908	0.00%
2022/06/07	1.3	173.80	0	0.00	171.50	1.3	2,923	0.04%
2022/06/06	2.1	176.52	0	0.00	175.00	2.1	2,920	0.07%
2022/06/01	0.2	187.75	1	186.50	183.50	-0.8	2,916	-0.03%
2022/05/31	1	182.50	1	189.50	189.50	0	2,896	0.00%
2022/05/27	2	182.00	1	184.00	184.00	1	2,481	0.04%
2022/05/26	3	181.33	0	0.00	181.00	3	2,461	0.12%
2022/05/24	1	179.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	1	181.50	1	180.00	180.00	0	2,449	0.00%
2022/05/20	0	0.00	1	180.00	180.50	-1	2,465	-0.04%
2022/05/17	0.3	182.64	0	0.00	180.00	0.3	2,431	0.01%
2022/05/16	3	186.33	0	0.00	184.50	3	2,447	0.12%
2022/05/12	1	190.00	0.1	187.00	187.00	0.9	2,418	0.04%
2022/05/11	1	187.50	0	0.00	187.00	1	2,398	0.04%
2022/05/06	1.1	195.05	1	194.50	195.50	0.1	2,409	0.00%
2022/05/05	1	200.50	0	0.00	199.00	1	2,415	0.04%
2022/05/04	3	203.00	2	204.50	201.50	1	2,433	0.04%
2022/05/03	1	206.00	0	0.00	200.50	1	2,428	0.04%
2022/04/29	1	197.50	0	0.00	194.50	1	2,379	0.04%
2022/04/27	0	0.00	1	193.50	196.00	-1	2,378	-0.04%
2022/04/25	0	0.00	1	200.50	199.00	-1	2,342	-0.04%
2022/04/22	1	218.50	3	212.50	207.50	-2	2,314	-0.09%
2022/04/21	2	213.00	2	214.25	216.50	0	2,211	0.00%
2022/04/19	1	198.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	0.1	200.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	1	198.50	1	199.00	198.50	0	2,158	0.00%
2022/04/14	0	201.50	0	0.00	200.50	0	2,180	0.00%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1.1	203.55	0	0.00	200.50	1.1	2,175	0.05%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	205.50	0	0.00	208.50	1	2,188	0.05%
2022/04/01	0.1	212.50	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	1.1	214.98	1	214.00	214.50	0.1	2,174	0.00%
2022/03/30	2.2	233.39	1	229.50	228.00	1.2	2,120	0.06%
2022/03/29	2	236.00	1	234.00	233.50	1	2,090	0.05%
2022/03/28	2	224.48	0	0.00	223.00	2	2,013	0.10%
2022/03/23	0	0.00	10	231.50	227.00	-10	2,052	-0.49%
2022/03/21	0	0.00	2	234.50	226.50	-2	2,063	-0.10%
2022/03/18	1	225.00	1	230.00	228.50	0	2,096	0.00%
2022/03/17	1	213.00	9	211.00	220.50	-8	2,031	-0.39%
2022/03/16	1.2	202.50	0	0.00	200.50	1.2	2,034	0.06%
2022/03/15	4	204.25	0	0.00	200.50	4	2,025	0.20%
2022/03/11	4	209.50	0	0.00	211.00	4	2,078	0.19%
2022/03/10	0	0.00	4	218.00	216.00	-4	2,128	-0.19%
2022/03/09	14.1	214.49	0	0.00	212.00	14.1	2,133	0.66%
2022/03/07	2	228.25	0	0.00	224.50	2	2,176	0.09%
2022/03/03	0.1	253.41	0	0.00	247.00	0.1	2,353	0.00%
2022/02/24	1.2	242.00	0	0.00	241.50	1.2	2,928	0.04%
2022/02/22	2	262.00	0	0.00	253.50	2	3,072	0.07%
2022/02/21	0	0.00	1	261.00	259.50	-1	3,182	-0.03%
2022/02/16	0	0.00	1	255.00	259.00	-1	3,164	-0.03%
2022/02/15	1	247.50	0	0.00	242.50	1	3,162	0.03%
2022/02/11	0.1	247.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/09	0.1	257.00	1	256.00	255.00	-0.9	3,201	-0.03%
2022/02/08	0	0.00	1	255.00	258.00	-1	3,217	-0.03%
2022/02/07	1	242.00	1	245.00	246.00	0	3,244	0.00%
2022/01/26	1	236.50	0	0.00	239.00	1	3,366	0.03%
2022/01/25	1.1	230.55	0	0.00	229.50	1.1	3,372	0.03%
2022/01/21	0.1	243.00	0	0.00	239.50	0.1	3,372	0.00%
2022/01/17	2	245.75	3	246.50	251.50	-1	3,479	-0.03%
2022/01/14	1.2	244.50	0	0.00	243.50	1.2	3,475	0.03%
2022/01/11	3	263.50	8	261.94	258.50	-5	3,684	-0.14%
2022/01/10	1	265.50	2.4	264.96	265.00	-1.4	3,884	-0.04%
2022/01/07	1	264.53	0.2	259.50	265.00	0.8	4,036	0.02%
2022/01/06	2.2	269.86	2	270.25	267.00	0.2	4,106	0.00%
2022/01/05	3	280.17	2.1	278.97	275.50	0.9	4,098	0.02%
2022/01/04	0	0.00	1	277.50	277.00	-1	4,171	-0.02%
2022/01/03	1.1	278.14	2	278.75	278.00	-0.9	4,169	-0.02%
2021/12/29	0	0.00	1	293.00	287.00	-1	4,166	-0.02%
2021/12/28	6	289.67	5	289.80	287.50	1	4,165	0.02%
2021/12/27	1	287.50	1	282.50	280.50	0	4,155	0.00%
2021/12/23	4	288.13	2	286.75	291.00	2	4,139	0.05%
2021/12/22	3	285.00	5	286.30	285.00	-2	4,134	-0.05%
2021/12/21	1	288.50	1	279.50	287.00	0	4,126	0.00%
2021/12/20	1	286.00	1.2	288.17	284.00	-0.2	4,100	0.00%
2021/12/15	1	290.00	2.3	288.72	288.50	-1.3	4,132	-0.03%
2021/12/14	4	288.38	2	280.00	285.00	2	4,111	0.05%
2021/12/13	0	0.00	0.5	302.50	301.50	-0.5	4,023	-0.01%
2021/12/10	1	302.50	2	302.50	302.00	-1	4,003	-0.02%
2021/12/09	2	301.00	2	295.50	297.50	0	3,954	0.00%
2021/12/08	2.1	309.95	1	302.50	300.50	1.1	3,946	0.03%
2021/12/07	0.1	296.00	0	0.00	295.00	0.1	3,877	0.00%
2021/12/03	1	293.50	2	293.50	291.00	-1	3,806	-0.03%
2021/12/02	8	294.44	8	291.88	289.50	0	3,796	0.00%
2021/12/01	1.1	289.50	1	293.50	289.00	0.1	3,773	0.00%
2021/11/30	0	0.00	2	284.75	297.50	-2	3,724	-0.05%
2021/11/29	9	285.71	6	277.00	275.50	3	3,654	0.08%
2021/11/26	7	308.86	3	309.24	306.00	4	3,511	0.11%
2021/11/25	10.3	307.08	7	322.21	298.00	3.3	3,390	0.10%
2021/11/24	21	307.90	23	312.85	326.50	-2	3,206	-0.06%
2021/11/23	11	311.23	12	302.42	297.00	-1	3,159	-0.03%
2021/11/22	2.1	295.13	2	301.00	299.50	0.1	3,066	0.00%
2021/11/19	4	279.54	5	280.50	283.00	-1	2,965	-0.03%
2021/11/18	1	282.50	15	282.50	282.50	-14	2,880	-0.49%
2021/11/17	1	258.00	1	256.00	257.00	0	2,743	0.00%
2021/11/15	1	258.50	0	0.00	256.00	1	2,735	0.04%
2021/11/12	3	257.50	4	253.13	256.50	-1	2,734	-0.04%
2021/11/09	1	250.00	2	251.75	254.00	-1	2,700	-0.04%
2021/11/08	2	248.00	0	247.00	244.50	2	2,702	0.07%
2021/11/05	5	243.70	4	241.00	241.00	1	2,675	0.04%
2021/11/04	1.1	241.86	1	245.00	243.00	0.1	2,653	0.00%
2021/11/03	14	259.93	8	257.00	250.00	6	2,616	0.23%
2021/11/02	5	268.20	1	271.50	277.50	4	2,491	0.16%
2021/11/01	0	0.00	4	259.00	262.00	-4	2,498	-0.16%
2021/10/29	0	0.00	1	269.50	262.00	-1	2,496	-0.04%
2021/10/28	4	268.75	2	258.00	269.50	2	2,483	0.08%
2021/10/27	2.2	250.19	11	253.55	245.00	-8.8	2,437	-0.36%
2021/10/26	3	263.50	6	264.00	262.00	-3	2,422	-0.12%
2021/10/25	0	0.00	0.6	260.00	266.00	-0.6	2,451	-0.02%
2021/10/22	0	0.00	0.1	251.00	254.50	-0.1	2,448	0.00%
2021/10/21	2	251.75	25.1	255.63	255.00	-23.1	2,459	-0.94%
2021/10/20	25	249.66	2.2	250.52	255.00	22.8	2,418	0.94%
2021/10/19	2	236.75	2	232.50	239.00	0	2,374	0.00%
2021/10/18	5	230.00	3	227.05	233.00	2	2,220	0.09%
2021/10/15	7	199.86	7	202.29	214.50	0	2,027	0.00%
2021/10/14	6	191.00	5	196.00	197.00	1	1,915	0.05%
2021/10/12	5	175.70	5	178.70	180.50	0	1,802	0.00%
2021/10/05	0.1	174.50	2	172.00	172.00	-1.9	1,741	-0.11%
2021/10/04	3	181.00	3	179.50	177.00	0	1,739	0.00%
2021/10/01	1	182.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	2.2	185.44	0	0.00	185.00	2.2	1,754	0.12%
2021/09/29	1	185.50	1	185.50	185.00	0	1,788	0.00%
2021/09/22	5	185.40	5	185.90	184.50	0	1,946	0.00%
2021/09/17	0	0.00	1	184.50	183.00	-1	1,966	-0.05%
2021/09/09	2	189.50	2	191.50	191.00	0	2,061	0.00%
2021/09/08	1	194.00	10	192.00	190.50	-9	2,066	-0.44%
2021/09/03	0	0.00	1	191.50	191.50	-1	2,220	-0.05%
2021/09/01	1	196.50	1	194.00	193.00	0	2,442	0.00%
2021/08/27	2.1	199.98	0	0.00	195.50	2.1	2,478	0.08%
2021/08/26	2	186.25	38	197.09	198.50	-36	2,377	-1.51%
2021/08/25	1	182.50	1	181.00	180.50	0	2,363	0.00%
2021/08/24	1	184.00	1	183.50	182.00	0	2,375	0.00%
2021/08/20	2	184.00	2	183.50	183.50	0	2,403	0.00%
2021/08/19	2	185.75	0	0.00	185.00	2	2,507	0.08%
2021/08/18	0	0.00	2	191.50	189.00	-2	2,548	-0.08%
2021/08/17	0	194.00	2	192.50	190.00	-2	2,560	-0.08%
2021/08/13	1	195.50	0	0.00	195.00	1	2,607	0.04%
2021/08/12	7	190.43	6	194.00	193.00	1	2,629	0.04%
2021/08/11	3	187.00	2	188.25	186.00	1	2,648	0.04%
2021/08/10	0	0.00	1	190.00	188.00	-1	2,732	-0.04%
2021/08/09	4	192.50	2	194.00	191.00	2	2,839	0.07%
2021/08/06	0	0.00	3	203.33	201.00	-3	2,891	-0.10%
2021/08/05	10	201.65	9	204.17	200.00	1	2,990	0.03%
2021/08/03	2	197.00	1	198.50	198.00	1	3,205	0.03%
2021/08/02	1	194.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	4	191.88	7	193.29	193.00	-3	3,320	-0.09%
2021/07/29	4.1	188.73	3	187.00	193.00	1.1	3,319	0.03%
2021/07/28	2	181.00	0	0.00	179.50	2	3,294	0.06%
2021/07/27	5	189.20	0	0.00	185.00	5	3,317	0.15%
2021/07/26	0	195.00	0	0.00	192.50	0	3,381	0.00%
2021/07/23	2.1	195.05	0	0.00	196.00	2.1	3,441	0.06%
2021/07/22	0	0.00	1	195.50	195.50	-1	3,532	-0.03%
2021/07/21	2.1	200.86	0	0.00	197.00	2.1	3,559	0.06%
2021/07/20	17	204.94	21	207.31	201.50	-4	3,588	-0.11%
2021/07/19	1	202.50	2	204.00	203.00	-1	3,582	-0.03%
2021/07/16	3.1	204.50	0	0.00	204.50	3.1	3,616	0.09%
2021/07/15	1	209.00	1	206.50	206.50	0	3,641	0.00%
2021/07/14	1.1	200.18	2	201.50	203.50	-0.9	3,670	-0.02%
2021/07/13	1	209.50	0	0.00	203.50	1	3,681	0.03%
2021/07/12	2	206.50	3	208.00	209.00	-1	3,690	-0.03%
2021/07/09	0	210.50	0	0.00	207.50	0	3,683	0.00%
2021/07/08	7	209.50	1	209.50	209.00	6	3,712	0.16%
2021/07/07	7	210.14	2	210.50	209.50	5	3,724	0.13%
2021/07/06	15	214.37	2	214.75	211.00	13	3,739	0.35%
2021/07/05	14	221.00	4	222.02	219.00	10	3,756	0.27%
2021/07/02	1	227.00	0	0.00	225.00	1	3,753	0.03%
2021/07/01	1	232.50	3	228.33	227.50	-2	3,753	-0.05%
2021/06/30	2	226.25	3	225.67	232.00	-1	3,737	-0.03%
2021/06/29	10	223.20	10	219.05	219.00	0	3,729	0.00%
2021/06/28	0	0.00	16	220.00	221.00	-16	3,759	-0.43%
2021/06/25	2	210.50	5	211.30	211.00	-3	3,815	-0.08%
2021/06/24	2	209.75	2	209.75	210.50	0	3,996	0.00%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	9	208.50	2	207.25	207.00	7	4,001	0.17%
2021/06/21	13	215.58	7	214.36	212.00	6	4,031	0.15%
2021/06/18	2	221.50	4	224.00	221.00	-2	4,037	-0.05%
2021/06/17	6	218.33	2	219.00	218.00	4	4,021	0.10%
2021/06/16	4	222.00	15	220.77	219.50	-11	4,050	-0.27%
2021/06/15	10	222.55	8	221.75	221.50	2	4,063	0.05%
2021/06/11	17	230.24	18.1	230.46	222.50	-1.1	4,046	-0.03%
2021/06/10	15	221.97	21	219.55	232.50	-6	3,944	-0.15%
2021/06/09	5.1	214.34	50	214.53	211.50	-44.9	3,939	-1.14%
2021/06/08	1	204.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	2	204.00	0	0.00	203.00	2	3,828	0.05%
2021/06/04	9.1	207.32	13	211.19	206.00	-3.9	3,813	-0.10%
2021/06/03	6	204.92	0	0.00	204.50	6	3,764	0.16%
2021/06/02	5	204.90	2	204.00	205.00	3	3,770	0.08%
2021/06/01	2.3	205.09	3	206.17	206.50	-0.7	3,770	-0.02%
2021/05/31	4	203.88	0	0.00	204.50	4	3,762	0.11%
2021/05/28	11	205.68	3	206.33	207.00	8	3,764	0.21%
2021/05/27	9	217.00	13.7	211.09	207.00	-4.7	3,787	-0.12%
2021/05/26	8.7	208.57	29	208.34	213.00	-20.3	3,736	-0.54%
2021/05/25	7	202.79	5	203.30	202.50	2	4,135	0.05%
2021/05/24	6	205.17	17	203.97	204.00	-11	4,305	-0.26%
2021/05/21	3	202.00	9	204.11	205.50	-6	4,611	-0.13%
2021/05/20	15	204.03	1	201.50	199.00	14	4,576	0.31%
2021/05/19	13	204.46	7	202.64	201.50	6	4,638	0.13%
2021/05/18	9	198.61	13	204.35	208.00	-4	4,650	-0.09%
2021/05/17	13	206.58	7	205.64	196.00	6	4,676	0.13%
2021/05/14	13	220.08	18	218.06	216.50	-5	4,659	-0.11%
2021/05/13	21	224.50	12	231.79	218.00	9	4,622	0.19%
2021/05/12	14	235.79	9.1	230.88	221.50	4.9	4,591	0.11%
2021/05/11	9	229.94	7	231.93	225.50	2	4,442	0.05%
2021/05/10	7	232.79	4	235.38	229.50	3	4,431	0.07%
2021/05/07	3	224.67	2	235.00	235.00	1	4,396	0.02%
2021/05/06	1	217.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	0	0.00	1	223.00	219.00	-1	4,368	-0.02%
2021/05/04	5	222.00	8	224.81	220.00	-3	4,385	-0.07%
2021/05/03	6	241.58	3	233.50	232.50	3	4,357	0.07%
2021/04/29	6.2	232.62	0	0.00	236.00	6.2	4,298	0.14%
2021/04/28	2.1	234.88	2	228.75	225.50	0.1	4,273	0.00%
2021/04/26	10	213.90	2	214.50	214.00	8	4,207	0.19%
2021/04/23	5	220.80	7	220.14	218.50	-2	4,268	-0.05%
2021/04/22	9.1	230.59	5	232.80	227.00	4.1	4,327	0.09%
2021/04/20	5.1	233.66	3	237.83	234.50	2.1	4,460	0.05%
2021/04/19	7.1	236.87	3	238.17	234.50	4.1	4,516	0.09%
2021/04/16	3	242.17	3	241.50	241.50	0	4,537	0.00%
2021/04/15	2	241.00	1	242.50	241.00	1	4,547	0.02%
2021/04/14	2	245.75	0.7	246.00	242.00	1.3	4,573	0.03%
2021/04/13	10	250.50	1	253.50	250.00	9	4,562	0.20%
2021/04/12	2.1	255.69	4	255.50	254.00	-1.9	4,570	-0.04%
2021/04/09	3	255.50	0	0.00	253.00	3	4,603	0.07%
2021/04/08	4.1	252.50	1	254.00	252.00	3.1	4,658	0.07%
2021/04/07	1	258.00	1	259.00	258.00	0	4,685	0.00%
2021/04/06	3.1	259.84	2	258.25	259.00	1.1	4,743	0.02%
2021/04/01	1.1	274.29	1	270.50	267.00	0.1	4,772	0.00%
2021/03/31	16	269.53	3	269.33	264.50	13	4,761	0.27%
2021/03/30	10.2	274.71	15	275.07	273.00	-4.8	4,714	-0.10%
2021/03/29	1	277.00	4	274.13	277.00	-3	4,642	-0.06%
2021/03/25	1	251.50	2	256.00	250.00	-1	4,553	-0.02%
2021/03/24	1	253.50	2	258.00	253.50	-1	4,589	-0.02%
2021/03/23	4	254.00	5	252.30	250.00	-1	4,732	-0.02%
2021/03/22	2	246.50	0	0.00	246.50	2	4,817	0.04%
2021/03/19	3.2	249.36	1	257.00	251.50	2.2	4,854	0.05%
2021/03/18	1	263.92	5	262.00	258.00	-4	4,961	-0.08%
2021/03/17	3	258.00	0	0.00	258.00	3	5,052	0.06%
2021/03/16	3.5	263.98	0	0.00	261.50	3.5	5,156	0.07%
2021/03/15	3	270.50	2	267.50	262.00	1	5,168	0.02%
2021/03/11	1	261.50	1	265.00	263.00	0	5,235	0.00%
2021/03/10	1	249.00	0	0.00	252.00	1	5,273	0.02%
2021/03/08	2	255.50	1	260.50	250.00	1	5,368	0.02%
2021/03/05	2.1	260.48	3	257.83	265.00	-0.9	5,415	-0.02%
2021/03/04	7	255.93	2	252.50	251.00	5	5,745	0.09%
2021/03/03	4	255.75	1	252.00	255.50	3	5,817	0.05%
2021/03/02	2.4	251.66	3	260.00	245.00	-0.6	5,826	-0.01%
2021/02/26	2	268.25	10	263.80	260.50	-8	5,814	-0.14%
2021/02/25	16.9	298.46	11	290.05	270.00	5.9	5,776	0.10%
2021/02/24	8	267.38	11	271.41	288.00	-3	5,346	-0.06%
2021/02/23	21.1	265.08	20	267.75	262.00	1.1	5,197	0.02%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	3	218.33	24	228.29	231.00	-21	5,022	-0.42%
2021/02/18	2	209.75	24	210.35	210.00	-22	5,008	-0.44%
2021/02/17	22.3	216.27	0	0.00	208.00	22.3	5,015	0.44%
2021/02/05	7	207.21	3	203.00	220.00	4	4,968	0.08%
2021/02/04	3	199.83	1	197.50	200.00	2	4,978	0.04%
2021/02/03	4	203.63	10	203.20	198.50	-6	5,008	-0.12%
2021/02/02	5	191.00	3	196.00	198.00	2	5,037	0.04%
2021/02/01	1	184.50	8	184.00	184.50	-7	5,057	-0.14%
2021/01/29	3.1	190.87	0	0.00	184.50	3.1	5,043	0.06%
2021/01/28	10	192.95	0	0.00	192.50	10	5,091	0.20%
2021/01/27	9	193.28	13	195.92	195.00	-4	5,163	-0.08%
2021/01/26	2.3	196.30	1	198.50	195.00	1.3	5,186	0.03%
2021/01/25	2.1	207.48	1	204.50	203.00	1.1	5,185	0.02%
2021/01/22	5	210.60	3	210.17	207.00	2	5,215	0.04%
2021/01/21	4	207.63	8	211.75	213.50	-4	5,289	-0.08%
2021/01/20	4	206.00	6	208.00	207.00	-2	5,496	-0.04%
2021/01/19	2.1	205.62	5	207.00	206.00	-2.9	5,514	-0.05%
2021/01/18	6.1	211.86	10	210.30	210.00	-3.9	5,560	-0.07%
2021/01/15	8.1	199.43	1	199.50	199.00	7.1	5,503	0.13%
2021/01/14	4.4	195.20	1	197.50	189.00	3.4	5,417	0.06%
2021/01/13	7.5	203.92	2	204.50	202.00	5.5	5,323	0.10%
2021/01/12	8	214.00	5	216.60	213.50	3	5,269	0.06%
2021/01/11	6	214.75	1	215.00	212.50	5	5,204	0.10%
2021/01/08	5	222.30	0	0.00	222.50	5	5,218	0.10%
2021/01/07	8	225.94	3	230.00	225.00	5	5,228	0.10%
2021/01/06	1	229.00	1	225.50	225.50	0	5,209	0.00%
2021/01/05	1	233.00	1	231.00	230.50	0	5,220	0.00%
2021/01/04	10	232.45	6	235.75	229.00	4	5,227	0.08%
2020/12/31	9	252.22	10	246.15	241.00	-1	5,212	-0.02%
2020/12/30	2	245.00	2	243.25	246.50	0	5,118	0.00%
2020/12/29	6	249.92	7	248.64	242.00	-1	5,073	-0.02%
2020/12/28	7	240.93	7	243.14	244.50	0	5,001	0.00%
2020/12/25	1	225.50	1	229.50	231.00	0	4,950	0.00%
2020/12/24	2	229.75	5	231.60	226.00	-3	4,948	-0.06%
2020/12/23	4	234.88	0	0.00	233.00	4	4,959	0.08%
2020/12/22	2	235.00	4	237.38	237.00	-2	4,986	-0.04%
2020/12/18	1	247.00	8	243.94	238.50	-7	4,982	-0.14%
2020/12/17	20	252.83	13	244.50	240.50	7	5,021	0.14%
2020/12/16	0	0.00	11	235.13	248.50	-11	4,909	-0.22%
2020/12/15	14	230.75	5	233.10	226.00	9	5,047	0.18%
2020/12/14	5	251.00	2	249.75	238.50	3	5,032	0.06%
2020/12/11	12	229.42	24	234.38	237.50	-12	4,937	-0.24%
2020/12/10	10	222.45	4	222.38	216.00	6	4,882	0.12%
2020/12/09	4	235.53	5	236.10	234.50	-1	4,796	-0.02%
2020/12/08	16	240.81	10	237.25	236.00	6	4,776	0.13%
2020/12/07	13	259.23	5	264.00	255.50	8	4,665	0.17%
2020/12/04	12	263.00	17	262.91	266.00	-5	4,665	-0.11%
2020/12/03	8	263.63	0	0.00	260.00	8	4,726	0.17%
2020/12/02	0	0.00	1	268.00	267.50	-1	4,730	-0.02%
2020/11/30	0	0.00	2.2	296.41	286.00	-2.2	4,774	-0.05%
2020/11/27	4	290.50	4	289.13	292.00	0	4,452	0.00%
2020/11/26	2	279.00	10	280.40	282.00	-8	4,425	-0.18%
2020/11/25	0	0.00	1	283.00	276.00	-1	4,446	-0.02%
2020/11/24	1	276.50	0	0.00	274.50	1	4,451	0.02%
2020/11/23	3	277.50	4	278.25	277.50	-1	4,506	-0.02%
2020/11/20	5	275.10	0	0.00	274.00	5	4,575	0.11%
2020/11/19	13	284.92	18	290.33	280.50	-5	4,582	-0.11%
2020/11/18	5.2	283.12	4	284.50	287.00	1.2	4,550	0.03%
2020/11/17	2	274.50	1	277.50	277.00	1	4,617	0.02%
2020/11/16	0	0.00	2	262.00	265.00	-2	4,598	-0.04%
2020/11/13	6	265.83	2	267.75	268.50	4	4,623	0.09%
2020/11/12	1	263.50	1	272.00	264.50	0	4,625	0.00%
2020/11/11	2	277.00	0	0.00	279.00	2	4,559	0.04%
2020/11/10	7	280.50	0	0.00	272.00	7	4,573	0.15%
2020/11/09	10	291.45	6	294.83	285.00	4	4,571	0.09%
2020/11/06	3	295.50	3	295.00	296.00	0	4,622	0.00%
2020/11/05	2	296.00	0	0.00	292.00	2	4,673	0.04%
2020/11/04	5	280.80	2	283.25	290.00	3	4,689	0.06%
2020/11/03	1	284.50	1	286.00	280.50	0	4,660	0.00%
2020/11/02	6	292.00	3	293.00	288.00	3	4,729	0.06%
2020/10/30	2	299.00	0	0.00	293.00	2	4,734	0.04%
2020/10/29	3	297.83	3	295.33	298.00	0	4,709	0.00%
2020/10/28	9	323.44	5	319.70	297.00	4	4,687	0.09%
2020/10/27	8	320.50	4	322.63	324.50	4	4,428	0.09%
2020/10/26	4	325.13	3	335.50	320.00	1	4,371	0.02%
2020/10/23	1	348.50	1	350.00	343.00	0	4,393	0.00%
2020/10/22	1	344.00	2	348.00	343.00	-1	4,372	-0.02%
2020/10/20	2	351.00	0	0.00	351.00	2	4,380	0.05%
2020/10/19	1	349.00	2	348.00	345.00	-1	4,444	-0.02%
2020/10/16	4	349.88	6	347.00	344.00	-2	4,431	-0.05%
2020/10/15	6	341.33	6	342.25	338.00	0	4,524	0.00%
2020/10/14	4	349.88	0	0.00	345.50	4	4,524	0.09%
2020/10/13	3	350.33	0	0.00	350.50	3	4,548	0.07%
2020/10/12	2	352.00	9	353.56	349.00	-7	4,651	-0.15%
2020/10/08	4	350.63	6	345.33	349.50	-2	4,628	-0.04%
2020/10/07	5	339.60	3	340.83	338.50	2	4,573	0.04%
2020/10/06	2	345.25	2	342.00	342.00	0	4,568	0.00%
2020/10/05	3	344.17	3	342.00	344.00	0	4,614	0.00%
2020/09/30	6	337.92	3	340.67	342.00	3	4,623	0.06%
2020/09/29	4	335.63	7	339.50	331.00	-3	4,614	-0.07%
2020/09/28	8	349.38	1	351.50	343.50	7	4,689	0.15%
2020/09/25	5	353.70	17	350.76	357.00	-12	4,718	-0.25%
2020/09/24	6	339.33	4	351.50	345.50	2	4,785	0.04%
2020/09/23	4	341.88	3	337.50	336.00	1	4,796	0.02%
2020/09/22	6	342.92	7	346.14	333.00	-1	4,843	-0.02%
2020/09/21	3	367.17	1	363.00	359.50	2	4,758	0.04%
2020/09/18	0	0.00	1	367.00	367.00	-1	4,698	-0.02%
2020/09/17	2	332.50	2	329.00	334.50	0	4,477	0.00%
2020/09/16	2	328.50	3	329.83	324.50	-1	4,464	-0.02%
2020/09/15	7	326.57	5	319.50	328.50	2	4,437	0.05%
2020/09/14	1	312.00	0	0.00	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	305.00	306.00	-1	4,440	-0.02%
2020/09/10	0	0.00	1	300.00	301.50	-1	4,397	-0.02%
2020/09/09	0	0.00	6	303.67	302.00	-6	4,361	-0.14%
2020/09/08	10	283.40	5	287.90	309.50	5	4,352	0.11%
2020/09/07	2	286.00	13	290.35	283.50	-11	4,376	-0.25%
2020/09/04	4	292.38	13	300.12	300.00	-9	4,377	-0.21%
2020/09/03	10	312.80	12	318.29	306.00	-2	4,422	-0.05%
2020/09/02	2	332.00	4	331.63	329.50	-2	4,374	-0.05%
2020/09/01	2	334.50	2	330.00	330.00	0	4,360	0.00%
2020/08/31	5	331.30	3	336.17	339.50	2	4,326	0.05%
2020/08/28	7	324.29	5	324.50	322.00	2	4,298	0.05%
2020/08/27	6	329.17	11	325.41	320.50	-5	4,276	-0.12%
2020/08/26	1	328.00	3	330.33	330.00	-2	4,227	-0.05%
2020/08/25	1	302.00	0	0.00	303.00	1	4,205	0.02%
2020/08/24	0	0.00	1	299.00	299.00	-1	4,188	-0.02%
2020/08/21	15	289.40	12	293.33	293.50	3	4,166	0.07%
2020/08/20	3	350.17	8	323.88	303.00	-5	4,068	-0.12%
2020/08/19	5	324.10	4	323.75	336.50	1	4,045	0.02%
2020/08/18	3	304.67	4	296.38	306.50	-1	4,028	-0.02%
2020/08/14	17	277.41	1.7	275.88	275.00	15.3	4,238	0.36%
2020/08/13	7	273.93	5	271.90	269.50	2	4,159	0.05%
2020/08/12	5	276.90	6	274.33	278.50	-1	4,053	-0.02%
2020/08/11	3	254.50	6	247.58	253.50	-3	3,946	-0.08%
2020/08/10	7	237.36	2	241.00	246.50	5	3,898	0.13%
2020/08/07	1	217.00	2	222.75	224.50	-1	3,870	-0.03%
2020/08/06	11	228.64	10	227.80	221.00	1	3,827	0.03%
2020/08/04	2	206.00	0	0.00	213.50	2	3,744	0.05%
2020/08/03	7	198.21	0	0.00	203.50	7	3,756	0.19%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/29	0.6	160.50	0.8	160.50	153.50	-0.1	3,833	0.00%
2020/07/27	0	0.00	1	199.00	189.00	-1	3,731	-0.03%
2020/07/24	0	0.00	1	215.00	210.00	-1	3,743	-0.03%
2020/07/23	2	207.50	0.1	226.00	224.50	1.9	3,790	0.05%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	5	211.70	3	203.83	194.50	2	3,912	0.05%
2020/07/17	0	0.00	12	255.50	240.00	-12	4,122	-0.29%
2020/07/16	2	266.50	3	268.33	266.50	-1	4,085	-0.02%
2020/07/13	0	0.00	15	364.50	364.50	-15	3,934	-0.38%
2020/07/09	0	0.00	3.2	475.09	450.00	-3.2	3,890	-0.08%
2020/07/08	3	433.50	0	0.00	433.50	3	3,868	0.08%
2020/07/07	13	389.62	6	388.17	394.50	7	3,871	0.18%
2020/07/06	12	349.17	3	358.00	359.00	9	3,749	0.24%
2020/07/03	14	320.36	15.5	309.84	326.50	-1.5	3,679	-0.04%
2020/07/02	5	280.60	1	290.01	297.00	4	3,538	0.11%
2020/07/01	17	266.65	0.1	270.00	270.00	16.9	3,447	0.49%
2020/06/30	1	247.50	0	0.00	249.00	1	3,353	0.03%
2020/06/29	3	242.50	0	0.00	241.50	3	3,333	0.09%
2020/06/23	1	245.00	1	238.00	240.00	0	3,276	0.00%
2020/06/22	1	269.00	6	251.00	260.00	-5	3,249	-0.15%
2020/06/19	1	250.00	3	242.67	251.00	-2	3,215	-0.06%
2020/06/18	0	0.00	0.2	228.50	228.50	-0.2	3,092	-0.01%
2020/06/12	0	0.00	4	172.50	172.50	-4	3,126	-0.13%
2020/06/11	4	216.13	6	213.33	191.50	-2	3,080	-0.06%
2020/06/10	2	208.75	8	199.31	212.50	-6	2,963	-0.20%
2020/06/09	8	189.50	5	190.90	193.50	3	2,913	0.10%
2020/06/08	1	172.00	1	172.50	176.00	0	2,801	0.00%
2020/06/04	0	0.00	7	154.00	150.50	-7	2,754	-0.25%
2020/06/03	7	152.50	0	0.00	152.50	7	2,737	0.26%
2020/06/01	0	0.00	25	135.50	138.50	-25	2,681	-0.93%
2020/05/29	0	0.00	1	147.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	5	126.50	134.00	-5	2,596	-0.19%
2020/05/27	0	0.00	0.5	125.00	126.00	-0.5	2,615	-0.02%
2020/05/25	25	128.00	0	0.00	132.50	25	2,589	0.97%
2020/05/22	1	108.50	10	123.30	125.00	-9	2,545	-0.35%
2020/05/21	0	0.00	30	114.50	114.50	-30	2,478	-1.21%
2020/05/20	24	124.75	26	123.65	127.00	-2	2,458	-0.08%
2020/05/18	6	105.00	0	0.00	105.00	6	2,158	0.28%
2020/05/13	31	74.26	6.4	79.20	79.20	24.6	2,079	1.18%
2020/05/12	0	0.00	44	71.30	72.00	-44	2,016	-2.18%
2020/05/08	0	0.00	1	75.40	75.20	-1	1,939	-0.05%
2020/05/06	6	74.30	0	0.00	68.00	6	1,838	0.33%
2020/05/05	7	66.89	0	0.00	67.70	7	1,795	0.39%
2020/05/04	0	0.00	1	61.50	61.60	-1	1,715	-0.06%
2020/04/29	1	52.80	10	52.80	52.80	-9	1,644	-0.55%
2020/04/28	1	51.60	14	52.04	51.60	-13	1,625	-0.80%
2020/04/27	4	55.73	1	56.50	55.80	3	1,583	0.19%
2020/04/24	26	54.75	9.6	55.67	55.10	16.4	1,505	1.09%
2020/04/23	16	49.50	6	49.75	51.70	10	1,350	0.74%
2020/04/22	27	46.90	77	47.53	47.00	-50	1,252	-3.99%
2020/04/21	84	46.10	2.6	45.91	46.10	81.4	1,106	7.35%
2020/04/20	0	0.00	10	41.95	41.95	-10	829	-1.21%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	1	31.60	1	32.40	31.55	0	795	0.00%
2020/04/13	5	31.29	0	0.00	31.30	5	778	0.64%
2020/04/10	5	30.00	7	29.95	29.95	-2	758	-0.26%
2020/04/09	4	29.33	0	0.00	30.10	4	766	0.52%
2020/04/08	22	29.95	0	0.00	29.85	22	758	2.90%
2020/04/07	5	27.60	0	0.00	27.60	5	732	0.68%
2020/04/06	3	24.92	0	0.00	27.00	3	755	0.40%
2020/03/30	0	0.00	1	24.40	24.80	-1	792	-0.13%
2020/03/27	0	0.00	9	24.94	24.90	-9	791	-1.14%
2020/03/24	1	23.10	0	0.00	23.15	1	770	0.13%
2020/03/23	1	20.30	0	0.00	21.05	1	760	0.13%
2020/03/18	1	22.90	0	0.00	22.55	1	750	0.13%
2020/03/16	2	25.65	0	0.00	25.40	2	725	0.28%
2020/03/12	1	29.50	1	28.50	28.50	0	696	0.00%
2020/03/04	0	0.00	2.3	30.48	30.50	-2.3	690	-0.33%
2020/03/03	0	30.40	0	0.00	30.60	0	687	0.00%
2020/03/02	2	30.10	0	0.00	30.80	2	681	0.29%
2020/02/27	2	31.60	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/25	0	0.00	1	29.90	30.10	-1	550	-0.18%
2020/02/21	3	30.25	0	0.00	30.00	3	597	0.50%
2020/01/30	0	0.00	2	28.05	27.80	-2	532	-0.38%
2020/01/06	1	30.70	0	0.00	30.55	1	509	0.20%
2019/12/31	0	0.00	1	29.35	29.40	-1	478	-0.21%
2019/12/26	1	30.30	0	0.00	31.00	1	426	0.23%
2019/12/23	0	0.00	0.1	29.25	29.40	-0.1	402	-0.02%
2019/12/13	1	28.55	0	0.00	28.50	1	386	0.26%
2019/12/12	0	0.00	1	29.00	28.95	-1	387	-0.26%
2019/12/06	0	0.00	1	29.90	29.75	-1	387	-0.26%
2019/12/05	1	31.00	0	0.00	30.80	1	375	0.27%
2019/12/03	0	0.00	0.4	28.40	28.50	-0.4	346	-0.12%
2019/12/02	0	0.00	1	28.55	28.40	-1	351	-0.28%
2019/11/29	1	29.10	0	0.00	29.05	1	359	0.28%
2019/11/22	3	29.78	0	0.00	29.80	3	354	0.85%
2019/11/13	0	0.00	1	26.80	26.65	-1	326	-0.31%
2019/11/11	1	26.70	0	0.00	26.55	1	331	0.30%
2019/10/23	0	0.00	1	27.75	27.70	-1	332	-0.30%
2019/10/03	0	0.00	2	28.20	28.40	-2	346	-0.58%
2019/09/19	0	0.00	1	29.40	29.15	-1	340	-0.29%
2019/09/03	1	30.90	0	0.00	30.50	1	321	0.31%
2019/08/23	0	0.00	2	29.80	29.80	-2	292	-0.68%
2019/08/22	1	30.55	0	0.00	30.70	1	280	0.36%
2019/08/20	0	0.00	1	31.10	30.90	-1	271	-0.37%
2019/08/19	0	0.00	8	30.01	30.75	-8	252	-3.17%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/01	0	0.00	0.2	28.70	28.90	-0.2	217	-0.11%
2019/07/29	1	29.20	0	0.00	28.90	1	211	0.47%
2019/07/16	0	0.00	1	28.80	28.85	-1	198	-0.50%
2019/06/24	1	28.25	0	0.00	28.20	1	220	0.45%
2019/06/18	0	0.00	2	28.45	28.45	-2	228	-0.88%
2019/06/14	1	28.80	0	0.00	28.65	1	230	0.43%
2019/06/13	2	27.05	0	0.00	27.05	2	231	0.86%
2019/05/23	0	0.00	1	27.00	26.95	-1	407	-0.25%
2019/05/21	0	0.00	1	27.50	27.50	-1	454	-0.22%
2019/05/20	1	27.15	0	0.00	26.85	1	520	0.19%
2019/05/03	0	0.00	1	29.10	29.00	-1	560	-0.18%
2019/04/26	0.6	29.45	0	0.00	29.45	0.6	559	0.11%
2019/04/22	0	0.00	1	29.45	29.55	-1	559	-0.18%
2019/04/12	0	0.00	18	30.00	30.00	-18	578	-3.11%
2019/04/11	0	0.00	2	30.20	30.05	-2	575	-0.35%
2019/04/09	1	29.90	0	0.00	30.00	1	569	0.18%
2019/04/08	0	0.00	1	29.25	29.25	-1	561	-0.18%
2019/04/02	10	29.05	0	0.00	28.95	10	562	1.78%
2019/04/01	10	29.15	0	0.00	28.95	10	560	1.78%
2019/03/29	0	0.00	1	29.40	29.40	-1	556	-0.18%
2019/03/27	0	29.75	0	0.00	29.75	0	558	0.00%
2019/03/26	0	0.00	1	29.70	29.75	-1	558	-0.18%
2019/03/19	3	29.43	0	0.00	29.35	3	552	0.54%
2019/03/18	1	28.90	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.70	0	0.00	29.45	1	541	0.18%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	31.65	1	31.40	31.65	-1	508	-0.20%
2019/03/08	9	34.54	11	33.18	33.10	-2	504	-0.40%
2019/03/06	1	32.00	0	0.00	32.00	1	463	0.22%
2019/03/05	0	0.00	1	31.80	31.80	-1	463	-0.22%
2019/02/25	10	32.15	1	30.90	30.95	9	461	1.95%
2019/02/20	0	0.00	1	32.00	32.00	-1	431	-0.23%
2019/02/19	1	31.80	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	17	32.70	32.70	-17	387	-4.39%
2019/02/15	0	29.65	2	30.05	29.75	-2	322	-0.62%
2019/01/30	0	0.00	1	27.80	28.05	-1	299	-0.33%
2019/01/29	1	27.75	0	0.00	27.70	1	315	0.32%
2019/01/04	0	0.00	3	26.90	26.80	-3	401	-0.75%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/12/24	0	0.00	5	26.55	26.55	-5	581	-0.86%
2018/12/22	5	27.00	0	0.00	26.55	5	585	0.85%
2018/12/20	0	0.00	1	26.60	26.70	-1	596	-0.17%
2018/12/14	1	27.10	0	0.00	26.80	1	614	0.16%
2018/12/10	1	26.80	0	0.00	26.55	1	641	0.16%
2018/12/04	0	0.00	3	28.20	27.75	-3	738	-0.41%
2018/11/30	1	29.30	1	28.60	28.55	0	780	0.00%
2018/11/22	0	0.00	5	27.65	27.60	-5	748	-0.67%
2018/11/20	1	27.15	0	0.00	26.95	1	744	0.13%
2018/11/09	5	28.55	0	0.00	27.65	5	747	0.67%
2018/11/08	0	0.00	1	28.75	28.35	-1	747	-0.13%
2018/11/07	1	28.30	1	28.40	28.30	0	744	0.00%
2018/11/06	2	28.88	3	28.93	28.60	-1	749	-0.13%
2018/11/02	1	27.05	0	0.00	26.95	1	734	0.14%
2018/10/30	0	0.00	2	26.70	26.55	-2	739	-0.27%
2018/10/25	0	0.00	1	28.00	27.75	-1	731	-0.14%
2018/10/24	1	29.40	2	28.65	28.70	-1	726	-0.14%
2018/10/23	0	0.00	1	29.45	29.20	-1	717	-0.14%
2018/10/22	2	29.73	0	0.00	29.35	2	708	0.28%
2018/10/19	0	0.00	7	28.90	29.15	-7	694	-1.01%
2018/10/18	7	28.45	1	28.85	28.70	6	687	0.87%
2018/10/17	0	0.00	17	27.52	28.25	-17	671	-2.53%
2018/10/15	0	0.00	1	26.55	26.55	-1	658	-0.15%
2018/10/11	6	26.38	0	0.00	26.20	6	652	0.92%
2018/10/09	2	31.30	2	30.00	29.10	0	630	0.00%
2018/10/08	0	0.00	3	31.47	31.90	-3	578	-0.52%
2018/10/05	0	0.00	9	28.81	29.00	-9	511	-1.76%
2018/10/04	11	28.67	2	29.00	29.40	9	502	1.79%
2018/10/03	0	0.00	3	28.05	27.75	-3	511	-0.59%
2018/10/02	2	28.85	0	0.00	28.45	2	513	0.39%
2018/09/26	1	28.25	0	0.00	28.50	1	536	0.19%
2018/09/25	1	27.60	0	0.00	27.40	1	532	0.19%
2018/09/21	0	0.00	5	27.30	27.60	-5	534	-0.94%
2018/09/19	1	28.35	0	0.00	27.80	1	541	0.18%
2018/09/18	0	0.00	3	28.20	28.10	-3	544	-0.55%
2018/09/17	1	29.55	2	29.25	29.00	-1	540	-0.19%
2018/09/14	1	29.10	1	29.00	29.05	0	538	0.00%
2018/09/13	1	29.90	1	30.00	29.20	0	531	0.00%
2018/09/12	4	28.04	1	28.30	29.20	3	495	0.61%
2018/09/10	2	27.48	0	0.00	27.05	2	469	0.43%
2018/09/06	3	26.35	0	0.00	26.40	3	412	0.73%
2018/09/05	1	25.70	0	0.00	25.30	1	412	0.24%
2018/08/17	0	0.00	1	26.30	25.70	-1	693	-0.14%
2018/08/16	1	26.10	0	0.00	25.85	1	710	0.14%
2018/08/07	1	29.00	0	0.00	29.00	1	849	0.12%
2018/08/06	0	0.00	1	29.60	29.50	-1	899	-0.11%
2018/08/01	1	29.30	0.2	28.85	29.00	0.8	1,061	0.08%
2018/07/30	1	29.20	0	0.00	28.60	1	1,254	0.08%
2018/07/27	3	29.15	0	0.00	29.10	3	1,441	0.21%
2018/07/20	0	0.00	6	29.87	29.70	-6	1,821	-0.33%
2018/07/19	0	0.00	1	29.90	29.90	-1	1,839	-0.05%
2018/07/13	1	31.70	1	31.95	31.70	0	1,924	0.00%
2018/07/11	4	32.36	0	0.00	31.65	4	1,944	0.21%
2018/07/03	1	29.20	0	0.00	29.85	1	2,203	0.05%
2018/07/02	0	0.00	0	30.60	30.60	0	2,208	0.00%
2018/06/29	1	31.10	0	0.00	30.70	1	2,214	0.05%
2018/06/21	0	0.00	1	32.75	32.90	-1	2,272	-0.04%
2018/06/14	8	33.36	0	0.00	32.85	8	2,338	0.34%
2018/06/12	0	0.00	1	34.10	33.95	-1	2,404	-0.04%
2018/06/07	0	0.00	4	34.35	33.85	-4	2,502	-0.16%
2018/06/06	1	34.50	0	0.00	34.45	1	2,494	0.04%
2018/06/05	1	36.45	0	0.00	35.45	1	2,487	0.04%
2018/06/04	1	35.85	0	0.00	35.90	1	2,490	0.04%
2018/06/01	1	36.50	3	36.47	36.50	-2	2,497	-0.08%
2018/05/31	5	34.99	0.3	36.00	36.25	4.7	2,534	0.19%
2018/05/30	1	35.00	0	0.00	34.60	1	2,564	0.04%
2018/05/29	7	36.55	0	0.00	35.75	7	2,547	0.27%
2018/05/28	3	36.67	0	0.00	36.45	3	2,557	0.12%
2018/05/25	4	36.99	2	36.90	36.80	2	2,556	0.08%
2018/05/23	0	0.00	1	38.15	38.00	-1	2,517	-0.04%
2018/05/22	4	38.53	0	0.00	37.75	4	2,501	0.16%
2018/05/21	1	37.80	0	0.00	37.50	1	2,476	0.04%
2018/05/18	1	37.50	0	0.00	37.15	1	2,467	0.04%
2018/05/15	1	39.00	0	0.00	38.45	1	2,403	0.04%
2018/05/14	1	37.05	1	38.90	39.00	0	2,370	0.00%
2018/05/11	3	36.20	4	37.08	36.05	-1	2,323	-0.04%
2018/05/10	5	37.50	0	0.00	37.90	5	2,277	0.22%
2018/05/09	2	40.00	0	0.00	37.60	2	2,226	0.09%
2018/05/08	3	40.40	2	39.85	39.65	1	2,153	0.05%
2018/05/07	2	41.55	1.2	41.23	40.70	0.8	2,087	0.04%
2018/05/04	2	38.55	12	37.77	40.40	-10	1,959	-0.51%
2018/05/03	13	39.31	9	39.36	39.60	4	1,774	0.23%
2018/05/02	2	36.00	0	0.00	36.00	2	1,491	0.13%
2018/04/24	2	30.13	0	0.00	30.00	2	1,372	0.15%
2018/04/20	0	0.00	2	31.25	31.70	-2	1,337	-0.15%
2018/04/19	3	31.52	0	0.00	31.20	3	1,325	0.23%
2018/04/17	0	0.00	1	30.30	29.85	-1	1,287	-0.08%
2018/04/13	0	0.00	3	31.92	31.80	-3	1,253	-0.24%
2018/04/11	0	0.00	3	30.60	31.85	-3	1,180	-0.25%
2018/04/10	3	30.20	6	31.00	30.80	-3	1,142	-0.26%
2018/04/09	2	29.95	2	29.88	30.05	0	1,055	0.00%
2018/04/02	0	0.00	2	27.40	27.00	-2	971	-0.21%
2018/03/31	3	27.32	0	0.00	27.30	3	962	0.31%
2018/03/30	0	0.00	4	27.53	27.20	-4	956	-0.42%
2018/03/29	3	27.72	3	27.90	27.50	0	947	0.00%
2018/03/28	2	27.80	0	0.00	27.25	2	936	0.21%
2018/03/21	0.5	27.50	0	0.00	27.55	0.5	844	0.06%
2018/03/16	2.5	26.50	2	26.25	27.30	0.5	748	0.07%
2018/03/15	0	0.00	1	27.50	27.30	-1	717	-0.14%
2018/03/13	0	0.00	1	24.50	24.05	-1	580	-0.17%
2018/03/12	1	24.20	0	0.00	24.20	1	578	0.17%
2018/02/06	0	0.00	10	19.97	19.85	-10	344	-2.90%
2018/01/09	1	22.20	0	0.00	21.85	1	323	0.31%
2018/01/05	0	0.00	1	20.60	20.70	-1	303	-0.33%
2018/01/03	0	0.00	12	20.70	20.70	-12	303	-3.95%