合一 (4743)-元大-新莊券商分點個股進出

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
159.0
漲跌
▲6.0
漲幅
+3.92%
成交量
1,913張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	4	157.63	159.00	-4	2,132	-0.19%
2024/04/26	2.1	153.50	2	153.25	153.00	0.1	2,157	0.00%
2024/04/25	2	152.75	1	155.00	152.50	1	2,172	0.05%
2024/04/24	5.1	154.89	3	153.83	153.50	2.1	2,194	0.10%
2024/04/23	6	152.09	6	154.58	155.00	0	2,234	0.00%
2024/04/22	9	149.44	18.2	149.30	149.00	-9.2	2,232	-0.41%
2024/04/19	10.4	151.82	49.8	146.49	145.50	-39.4	2,196	-1.79%
2024/04/18	3.4	156.74	1.8	159.57	157.00	1.6	2,122	0.08%
2024/04/17	1.2	159.74	0	161.25	158.00	1.1	2,098	0.05%
2024/04/16	23.3	161.03	4.4	159.63	159.00	18.9	2,084	0.91%
2024/04/15	7.3	166.09	4.2	167.42	166.00	3.1	2,027	0.15%
2024/04/12	6.2	172.91	1	172.00	172.00	5.2	1,995	0.26%
2024/04/11	1	176.00	4	176.25	175.50	-3	1,988	-0.15%
2024/04/10	1	177.00	0	0.00	175.00	1	2,051	0.05%
2024/04/09	2	174.75	0	0.00	173.50	2	2,053	0.10%
2024/04/08	0	0.00	1	173.50	174.00	-1	2,046	-0.05%
2024/04/03	3.3	171.32	2	171.75	172.00	1.3	2,026	0.06%
2024/04/01	13.4	179.11	6	175.83	172.50	7.4	2,083	0.35%
2024/03/29	1	173.99	1	175.50	175.50	0	2,047	0.00%
2024/03/28	2	175.00	0	176.50	174.00	2	2,049	0.10%
2024/03/27	1	174.50	2	174.74	174.00	-1	2,041	-0.05%
2024/03/26	1	170.50	1	171.00	171.00	0	2,022	0.00%
2024/03/25	6	173.42	1	173.04	173.00	5	2,009	0.25%
2024/03/22	4	173.75	6.6	172.89	172.50	-2.6	2,007	-0.13%
2024/03/21	10.5	169.99	2	173.00	172.50	8.5	2,006	0.42%
2024/03/20	1	166.00	1	168.00	167.00	0	2,021	0.00%
2024/03/19	1.1	165.56	1	166.00	165.00	0.1	2,029	0.01%
2024/03/18	5.2	165.34	3	166.17	165.00	2.2	2,039	0.11%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1	170.50	3	170.00	168.00	-2	2,049	-0.10%
2024/03/13	3.1	169.34	2.4	167.45	167.00	0.6	2,040	0.03%
2024/03/12	1.1	171.98	1	171.00	171.00	0.1	2,034	0.00%
2024/03/11	4	172.00	9	170.33	170.50	-5	2,075	-0.24%
2024/03/08	18.2	177.11	10.6	177.29	171.00	7.6	2,127	0.36%
2024/03/07	16.4	167.84	25.5	174.19	184.00	-9.1	2,013	-0.45%
2024/03/06	9.5	168.03	0	0.00	167.50	9.5	1,906	0.50%
2024/03/05	1.3	169.15	0	0.00	168.50	1.3	1,922	0.07%
2024/03/04	14	171.07	12	171.04	171.00	2	1,918	0.11%
2024/03/01	2.1	175.48	4	175.50	174.00	-1.9	1,908	-0.10%
2024/02/29	0	0.00	10	176.25	176.50	-10	1,955	-0.51%
2024/02/27	5.1	178.20	3	177.17	177.00	2.1	1,975	0.11%
2024/02/26	2	176.50	4	178.38	181.00	-2	1,996	-0.10%
2024/02/23	3	177.17	2	176.75	176.50	1	2,029	0.05%
2024/02/22	2	176.00	0	0.00	175.50	2	2,078	0.10%
2024/02/21	13	179.19	4	178.50	177.00	9	2,111	0.43%
2024/02/20	0	178.50	0	0.00	178.00	0	2,187	0.00%
2024/02/19	1	178.01	3	179.17	178.00	-2	2,289	-0.09%
2024/02/16	0.2	174.79	0	0.00	177.00	0.2	2,342	0.01%
2024/02/15	0.4	172.50	0	0.00	173.00	0.4	2,486	0.01%
2024/02/05	5.2	172.90	1	172.50	172.50	4.2	2,681	0.16%
2024/02/02	1.1	174.50	1	176.00	174.00	0.1	3,394	0.00%
2024/02/01	1.2	172.97	1	173.50	173.00	0.2	3,628	0.00%
2024/01/31	1.2	172.49	0	0.00	173.00	1.2	4,077	0.03%
2024/01/30	1.2	174.82	1	176.50	172.50	0.2	4,184	0.00%
2024/01/29	4.1	174.39	2	175.00	175.50	2.1	4,197	0.05%
2024/01/26	0.1	176.00	1	176.48	176.50	-0.9	4,221	-0.02%
2024/01/24	6	177.58	1	177.00	176.50	5	4,272	0.12%
2024/01/22	3	179.67	3.1	180.67	179.50	-0.1	4,396	0.00%
2024/01/19	1	176.50	0.1	175.50	175.50	0.9	4,512	0.02%
2024/01/18	1	173.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	12.6	174.54	2	173.00	172.50	10.6	4,637	0.23%
2024/01/16	10.3	178.25	0	0.00	177.50	10.3	4,672	0.22%
2024/01/15	0.1	179.50	0	0.00	182.50	0.1	4,718	0.00%
2024/01/12	13.4	182.66	1	180.00	180.00	12.4	4,792	0.26%
2024/01/11	1.2	183.66	1	184.00	184.00	0.2	4,915	0.00%
2024/01/10	1.2	181.95	1	182.00	183.50	0.2	4,917	0.00%
2024/01/09	1.2	182.03	1	182.00	182.00	0.2	4,919	0.00%
2024/01/05	1.2	184.08	0	0.00	184.50	1.2	4,950	0.02%
2024/01/04	12.8	186.51	2.2	187.20	183.00	10.6	4,935	0.22%
2024/01/03	1	192.00	3	192.00	192.00	-2	4,867	-0.04%
2023/12/28	3	193.83	1	195.50	192.50	2	4,892	0.04%
2023/12/27	8	200.19	3.2	199.45	196.50	4.8	4,874	0.10%
2023/12/26	35.8	195.91	0.1	197.00	197.00	35.7	4,828	0.74%
2023/12/25	0.3	194.50	0	0.00	192.50	0.3	4,823	0.01%
2023/12/22	0	0.00	0	194.00	194.50	0	4,819	0.00%
2023/12/21	2	191.00	1	192.50	192.50	1	4,830	0.02%
2023/12/20	2	193.25	2	192.25	191.50	0	4,828	0.00%
2023/12/19	1.2	191.50	3	192.00	191.50	-1.9	4,825	-0.04%
2023/12/18	0	0.00	2	195.75	193.50	-2	4,828	-0.04%
2023/12/15	1	193.50	0.4	192.50	196.50	0.6	4,818	0.01%
2023/12/14	4	194.75	4.1	193.12	193.00	-0.1	4,797	0.00%
2023/12/12	2	194.00	5	193.80	194.50	-3	4,793	-0.06%
2023/12/11	1	191.00	1.1	192.45	191.00	-0.1	4,781	0.00%
2023/12/08	4	193.25	3	193.00	193.50	1	4,776	0.02%
2023/12/07	3	196.33	3	195.33	193.50	0	4,768	0.00%
2023/12/06	13.1	196.38	11.2	194.93	195.50	1.8	4,769	0.04%
2023/12/05	5.3	199.81	3	202.33	198.00	2.3	4,730	0.05%
2023/12/04	2.3	204.85	1	207.50	205.00	1.3	4,664	0.03%
2023/12/01	1.8	207.79	1.4	207.29	205.00	0.4	4,661	0.01%
2023/11/30	8.2	205.89	0	0.00	205.00	8.2	4,703	0.17%
2023/11/29	1.3	208.12	4	206.13	208.00	-2.8	4,676	-0.06%
2023/11/28	12	204.88	1	205.50	204.00	11	4,681	0.24%
2023/11/27	10	207.45	9	206.22	204.00	1	4,723	0.02%
2023/11/24	2.6	205.14	2	204.75	205.00	0.6	4,718	0.01%
2023/11/22	6.1	206.33	4	207.25	204.50	2.1	4,667	0.04%
2023/11/21	9	204.66	4	206.00	205.50	5	4,608	0.11%
2023/11/20	10	206.55	7.1	207.65	206.00	2.9	4,561	0.06%
2023/11/17	14.1	207.99	10	206.97	206.50	4.1	4,525	0.09%
2023/11/16	6.6	214.36	2.1	220.05	211.50	4.5	4,449	0.10%
2023/11/15	5	215.20	5	214.60	214.00	0	4,358	0.00%
2023/11/14	4	212.62	4	210.50	211.50	0	4,298	0.00%
2023/11/13	38	219.62	27.2	219.39	218.00	10.8	4,157	0.26%
2023/11/10	52.2	234.02	88	241.17	220.50	-35.8	3,987	-0.90%
2023/11/09	53.2	227.87	31.2	227.90	230.50	22	3,300	0.67%
2023/11/08	66.2	223.64	45.6	226.19	226.50	20.6	3,149	0.65%
2023/11/07	4	215.50	11.8	215.59	217.50	-7.8	2,710	-0.29%
2023/11/06	0.2	197.00	6	197.00	198.00	-5.8	2,615	-0.22%
2023/11/03	2	194.50	0	0.00	193.00	2	2,610	0.08%
2023/11/02	3	192.67	1.4	193.00	192.00	1.6	2,602	0.06%
2023/11/01	9	196.11	3.3	195.67	195.50	5.7	2,578	0.22%
2023/10/31	3	198.83	3.6	198.07	196.00	-0.6	2,560	-0.02%
2023/10/30	5.2	199.42	4	197.87	198.00	1.2	2,538	0.05%
2023/10/27	3	202.83	15.3	203.35	203.50	-12.3	2,469	-0.50%
2023/10/26	1.1	193.58	5	196.20	197.00	-3.9	2,330	-0.17%
2023/10/25	1.4	194.66	2.7	194.87	194.50	-1.3	2,262	-0.06%
2023/10/24	2.2	188.10	1	189.50	189.50	1.2	2,193	0.05%
2023/10/23	0	0.00	3	191.33	189.00	-3	2,128	-0.14%
2023/10/20	8	187.94	2	187.50	183.50	6	2,068	0.29%
2023/10/19	3	189.50	13	190.15	190.50	-10	1,999	-0.50%
2023/10/18	0.1	177.00	0.1	180.50	175.00	0	1,914	0.00%
2023/10/16	0	0.00	4.7	179.70	181.50	-4.7	1,970	-0.24%
2023/10/13	2	174.50	0	0.00	173.50	2	1,970	0.10%
2023/10/12	0	176.50	0	176.00	176.00	0	2,041	0.00%
2023/10/11	1.1	175.47	5.1	176.19	176.50	-4	2,082	-0.19%
2023/10/06	0.1	177.35	1	179.00	176.50	-0.9	2,150	-0.04%
2023/10/05	0	0.00	2	172.75	174.00	-2	2,162	-0.09%
2023/10/04	7.1	167.94	7	168.86	168.50	0.1	2,161	0.01%
2023/10/03	9.2	173.27	2	172.00	172.00	7.2	2,159	0.33%
2023/10/02	1	176.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	3	173.00	3	176.33	174.50	0	2,192	0.00%
2023/09/27	0	0.00	2.5	175.64	177.00	-2.5	2,192	-0.11%
2023/09/26	2.1	175.98	2	173.50	173.50	0.1	2,207	0.00%
2023/09/25	1	179.50	7.4	180.07	178.50	-6.4	2,234	-0.28%
2023/09/22	1	175.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/20	2.2	179.86	0	0.00	179.50	2.2	2,317	0.09%
2023/09/19	2	181.75	1	181.00	181.00	1	2,392	0.04%
2023/09/18	2	185.50	1	187.50	185.00	1	2,399	0.04%
2023/09/15	0	0.00	0.3	185.50	186.00	-0.3	2,417	-0.01%
2023/09/13	2	179.75	0.7	179.50	180.00	1.3	2,413	0.05%
2023/09/12	0	0.00	0.2	180.00	180.50	-0.2	2,467	-0.01%
2023/09/11	3	181.00	4	179.25	179.00	-1	2,517	-0.04%
2023/09/08	2.2	176.41	1	179.00	179.00	1.2	2,525	0.05%
2023/09/07	7	177.29	8	178.69	177.50	-1	2,525	-0.04%
2023/09/06	15	179.97	15.1	179.14	179.00	-0.1	2,527	0.00%
2023/09/05	2.8	187.83	1	181.50	181.50	1.8	2,517	0.07%
2023/09/01	1	196.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	1.1	200.37	0	199.50	198.50	1.1	2,460	0.04%
2023/08/30	2	194.50	3.3	196.36	198.00	-1.3	2,432	-0.05%
2023/08/29	1	186.00	1	188.00	188.00	0	2,446	0.00%
2023/08/28	0.1	180.00	1.3	183.07	182.50	-1.2	2,446	-0.05%
2023/08/25	1	181.00	1	181.50	181.50	0	2,464	0.00%
2023/08/24	1	182.00	33.8	181.95	181.00	-32.8	2,472	-1.33%
2023/08/23	0	0.00	0.2	182.50	182.00	-0.2	2,485	-0.01%
2023/08/22	3	185.69	3	184.33	183.50	0	2,514	0.00%
2023/08/21	0	187.00	0	0.00	188.50	0	2,508	0.00%
2023/08/17	0	0.00	3	186.17	186.50	-3	2,536	-0.12%
2023/08/16	5	179.10	3	183.01	186.50	2	2,565	0.08%
2023/08/15	1.2	176.82	1	182.00	181.00	0.2	2,577	0.01%
2023/08/14	17.3	178.16	14.2	175.37	175.50	3	2,569	0.12%
2023/08/11	12	182.55	11.1	185.85	184.50	0.9	2,529	0.04%
2023/08/10	0.1	183.50	3	184.33	183.50	-2.9	2,549	-0.11%
2023/08/09	1.1	182.14	2	184.50	184.00	-0.9	2,603	-0.03%
2023/08/08	1	184.02	3	185.67	184.00	-2	2,733	-0.07%
2023/08/07	1	189.00	0.1	189.50	188.00	0.9	2,748	0.03%
2023/08/04	8.2	188.82	7.4	190.00	192.00	0.8	2,751	0.03%
2023/08/02	11.3	190.59	9.1	192.22	189.00	2.3	2,769	0.08%
2023/08/01	0.2	197.00	41	194.01	194.50	-40.8	2,774	-1.47%
2023/07/31	2.4	194.84	7.3	195.29	194.00	-4.9	2,788	-0.17%
2023/07/28	1	196.00	1	197.50	198.50	0	2,811	0.00%
2023/07/27	4	200.88	2	201.00	200.00	2	2,815	0.07%
2023/07/25	5	207.00	1	206.00	206.50	4	2,920	0.14%
2023/07/24	4	203.88	4	203.50	203.50	0	2,952	0.00%
2023/07/21	5	210.70	2	212.75	205.00	3	3,004	0.10%
2023/07/20	1	206.00	2	209.75	211.00	-1	3,059	-0.03%
2023/07/19	2	208.25	4	209.13	208.00	-2	3,080	-0.06%
2023/07/18	3.1	205.81	2	204.50	202.50	1.1	3,198	0.03%
2023/07/17	3.2	209.05	2.1	209.29	210.00	1.1	3,305	0.03%
2023/07/14	1	195.41	2	194.25	198.00	-1	3,325	-0.03%
2023/07/13	14.6	196.39	7	195.14	192.50	7.6	3,351	0.23%
2023/07/12	10.2	205.47	14	202.86	202.00	-3.8	3,306	-0.11%
2023/07/11	0	208.50	3	207.33	205.50	-3	3,376	-0.09%
2023/07/10	2	210.75	1	208.00	208.00	1	3,550	0.03%
2023/07/07	2.1	205.76	0	0.00	205.00	2.1	3,550	0.06%
2023/07/06	4.2	206.87	3	207.00	206.00	1.2	3,553	0.03%
2023/07/05	2.2	211.63	9	212.67	209.00	-6.9	3,565	-0.19%
2023/07/04	4.1	210.77	6	212.00	210.00	-2	3,591	-0.05%
2023/07/03	7	212.56	9	211.39	212.00	-2	3,680	-0.05%
2023/06/30	7	217.64	6	216.83	216.00	1	3,717	0.03%
2023/06/29	1	220.00	1	220.00	220.00	0	3,780	0.00%
2023/06/28	1	217.50	1	219.50	219.50	0	3,832	0.00%
2023/06/27	3.2	216.09	7	219.22	220.00	-3.8	3,894	-0.10%
2023/06/26	2.2	207.59	1	210.50	209.50	1.2	3,882	0.03%
2023/06/21	3	211.82	1	210.00	210.00	2	3,958	0.05%
2023/06/20	1	217.00	6	215.92	215.50	-5	4,064	-0.12%
2023/06/19	2.2	216.71	2	216.81	216.00	0.1	4,100	0.00%
2023/06/16	10.2	212.97	12	215.96	216.00	-1.8	4,113	-0.04%
2023/06/15	18	229.58	24	231.31	230.50	-6	4,089	-0.15%
2023/06/14	1	239.50	2	237.25	236.50	-1	4,092	-0.02%
2023/06/13	0.1	241.00	2.1	241.76	240.00	-2	4,160	-0.05%
2023/06/12	1	241.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	1	235.50	1	239.50	239.00	0	4,250	0.00%
2023/06/08	1	235.00	1	238.00	233.50	0	4,314	0.00%
2023/06/07	1	241.00	0	0.00	240.00	1	4,362	0.02%
2023/06/06	0	0.00	1.4	239.50	239.50	-1.4	4,371	-0.03%
2023/06/05	2	236.25	0.1	237.00	236.00	1.9	4,402	0.04%
2023/06/02	0.1	239.50	3	242.33	239.50	-3	4,415	-0.07%
2023/06/01	0	0.00	1	231.00	228.00	-1	4,446	-0.02%
2023/05/31	0.6	228.00	1.1	227.54	230.50	-0.5	4,504	-0.01%
2023/05/30	1	225.50	1	223.00	223.00	0	4,564	0.00%
2023/05/29	1	221.48	1	225.50	224.50	0	4,590	0.00%
2023/05/26	4.3	222.82	1	221.50	220.50	3.3	4,667	0.07%
2023/05/25	1.1	226.10	0	0.00	225.00	1.1	4,705	0.02%
2023/05/24	2.1	228.00	2.1	227.52	228.50	0	4,820	0.00%
2023/05/23	2.5	229.72	1	232.01	232.00	1.5	4,877	0.03%
2023/05/22	1.1	229.05	2.1	228.53	228.50	-1	5,161	-0.02%
2023/05/19	1.1	222.52	0	0.00	223.50	1.1	5,168	0.02%
2023/05/18	6	227.17	1.5	228.86	227.00	4.5	5,181	0.09%
2023/05/17	4	228.63	6	229.08	229.00	-2	5,214	-0.04%
2023/05/16	1.1	223.36	3.1	225.04	226.00	-2	5,274	-0.04%
2023/05/15	12.1	223.51	10	221.15	221.00	2.1	5,360	0.04%
2023/05/12	18.4	225.66	12	224.90	224.00	6.4	5,465	0.12%
2023/05/11	4.3	239.54	4	238.38	237.00	0.3	5,589	0.01%
2023/05/10	1	240.50	5.1	241.70	242.50	-4	5,879	-0.07%
2023/05/09	3.3	241.06	6.1	240.35	239.50	-2.7	6,013	-0.05%
2023/05/08	8.3	241.15	8	238.88	239.50	0.3	6,142	0.00%
2023/05/05	4.1	246.24	3.1	249.54	245.00	1	6,236	0.02%
2023/05/04	8	247.18	4	247.25	247.00	4	6,290	0.06%
2023/05/03	5	247.80	1.1	248.40	245.50	3.9	6,438	0.06%
2023/05/02	3	247.17	3.4	246.39	248.50	-0.4	6,613	-0.01%
2023/04/28	3.3	243.26	3.2	244.61	241.00	0.1	6,638	0.00%
2023/04/27	11	238.41	6	240.33	238.00	5	6,675	0.08%
2023/04/26	4.2	239.11	0	0.00	239.50	4.2	6,749	0.06%
2023/04/25	10.5	249.40	8.4	242.13	242.00	2.1	6,763	0.03%
2023/04/24	3.1	253.12	2.3	253.65	251.00	0.8	6,839	0.01%
2023/04/21	6.4	261.76	7.6	258.83	253.00	-1.2	6,882	-0.02%
2023/04/20	18	276.25	2.3	277.17	270.50	15.7	6,820	0.23%
2023/04/19	7.1	279.05	16	281.25	281.00	-8.9	6,745	-0.13%
2023/04/18	3	276.67	8	279.00	278.50	-5	6,702	-0.07%
2023/04/17	2	278.00	3	275.00	275.00	-1	6,722	-0.02%
2023/04/14	8.3	277.12	6	276.67	274.50	2.3	6,774	0.03%
2023/04/13	4	278.25	21.1	276.34	279.00	-17.1	6,768	-0.25%
2023/04/12	2.6	269.04	4.2	269.84	270.00	-1.6	6,699	-0.02%
2023/04/11	1.1	267.64	3.1	266.89	267.00	-2	6,935	-0.03%
2023/04/10	3	271.00	8	269.19	267.50	-5	7,068	-0.07%
2023/04/07	2.1	271.74	4.2	272.35	272.50	-2.2	7,142	-0.03%
2023/04/06	4	272.61	11.1	273.32	271.50	-7.1	7,293	-0.10%
2023/03/31	9	269.78	7	271.72	267.00	2	7,420	0.03%
2023/03/30	5.1	269.40	11	269.36	270.50	-6	7,521	-0.08%
2023/03/29	5	267.40	9	269.39	270.50	-4	7,523	-0.05%
2023/03/28	11.2	266.57	4	261.88	261.50	7.2	7,530	0.10%
2023/03/27	2.1	270.24	2	269.00	269.00	0.1	7,510	0.00%
2023/03/24	7.1	264.12	6	267.83	269.00	1.1	7,561	0.01%
2023/03/23	7.1	266.15	7	263.43	261.50	0.1	7,602	0.00%
2023/03/22	2	259.75	4	260.12	260.50	-2	7,652	-0.03%
2023/03/21	3	256.50	3	254.53	254.50	0	7,735	0.00%
2023/03/20	0	252.50	0	0.00	254.50	0	7,799	0.00%
2023/03/17	7	251.36	7	252.79	254.00	0	7,964	0.00%
2023/03/16	8	255.51	7	250.93	250.50	1	8,051	0.01%
2023/03/15	2	258.25	3.1	259.37	260.00	-1.1	8,245	-0.01%
2023/03/14	5.1	259.61	2.1	254.39	253.50	3.1	8,611	0.04%
2023/03/13	4.2	250.33	4	252.00	256.50	0.2	8,663	0.00%
2023/03/10	10.2	260.45	3	258.00	258.50	7.2	8,801	0.08%
2023/03/09	1.2	263.71	1	265.50	264.00	0.2	8,933	0.00%
2023/03/08	7.1	266.73	2	264.00	264.00	5.1	9,027	0.06%
2023/03/07	4	269.00	2	270.50	267.00	2	9,226	0.02%
2023/03/06	3	261.84	3	266.33	269.50	0	9,523	0.00%
2023/03/03	5.1	269.55	1	269.00	267.00	4.1	9,807	0.04%
2023/03/02	9.1	267.36	10.1	271.63	270.50	-0.9	10,128	-0.01%
2023/03/01	2	263.00	1	261.00	261.00	1	10,406	0.01%
2023/02/24	8.4	260.37	5.1	261.44	262.00	3.3	10,537	0.03%
2023/02/23	3	267.50	1	266.50	266.50	2	10,644	0.02%
2023/02/22	11.2	269.02	7	267.79	266.00	4.2	10,847	0.04%
2023/02/21	1	277.00	2	276.75	276.00	-1	10,908	-0.01%
2023/02/20	16	289.59	10	291.35	280.00	6	10,971	0.05%
2023/02/17	11	276.59	3	276.00	275.50	8	10,752	0.07%
2023/02/16	2	275.23	8	275.63	276.00	-6	10,823	-0.06%
2023/02/15	11	272.09	7	273.07	271.50	4	11,086	0.04%
2023/02/14	5	274.71	16	274.47	271.00	-11	11,150	-0.10%
2023/02/13	10	284.85	7	282.29	278.00	3	11,115	0.03%
2023/02/10	8	286.69	10.1	288.04	290.00	-2.1	11,131	-0.02%
2023/02/09	18.2	286.95	17.3	288.24	284.00	1	11,049	0.01%
2023/02/08	18.4	287.48	20.6	287.57	288.00	-2.2	10,875	-0.02%
2023/02/07	10.8	270.13	17	270.97	273.00	-6.2	10,684	-0.06%
2023/02/06	9	267.89	12.1	267.34	265.00	-3.1	10,695	-0.03%
2023/02/03	9.2	265.86	9	264.83	263.00	0.2	10,683	0.00%
2023/02/02	4	263.76	3	266.33	264.50	1	10,651	0.01%
2023/02/01	8	265.44	16.1	264.38	260.50	-8.1	10,761	-0.07%
2023/01/31	4.1	257.76	14.1	258.36	269.00	-10	10,777	-0.09%
2023/01/30	1	249.50	6.1	248.34	250.50	-5.1	10,740	-0.05%
2023/01/17	2	244.50	5.3	243.54	244.50	-3.3	10,783	-0.03%
2023/01/16	2.3	239.24	5	237.70	241.00	-2.7	10,750	-0.02%
2023/01/13	6	229.75	3	230.83	232.00	3	10,720	0.03%
2023/01/12	21.7	228.28	10	228.90	226.50	11.7	10,813	0.11%
2023/01/11	5	240.30	2	240.75	237.00	3	10,723	0.03%
2023/01/10	7.3	240.47	3	240.33	238.00	4.3	10,760	0.04%
2023/01/09	2	246.75	3	246.17	245.00	-1	10,832	-0.01%
2023/01/06	3.1	241.00	2	240.00	241.50	1.1	10,935	0.01%
2023/01/05	2.1	243.27	3	244.17	240.00	-0.9	11,118	-0.01%
2023/01/04	1.1	242.46	1	247.50	240.00	0.1	11,199	0.00%
2023/01/03	5.1	245.38	2	244.50	244.50	3.1	11,324	0.03%
2022/12/30	9.1	248.36	12	247.13	245.50	-2.9	11,476	-0.03%
2022/12/29	17.4	245.00	5	245.10	243.00	12.4	11,646	0.11%
2022/12/28	8	263.00	7	261.07	257.00	1	11,562	0.01%
2022/12/27	9.1	255.35	8.1	257.81	264.50	1	11,544	0.01%
2022/12/26	20.1	261.88	28.5	264.41	258.00	-8.4	11,625	-0.07%
2022/12/23	7	258.43	14	261.00	259.50	-7	11,716	-0.06%
2022/12/22	11	252.73	31.2	257.18	262.50	-20.2	11,692	-0.17%
2022/12/21	3.1	241.84	3.8	242.51	239.00	-0.7	11,701	-0.01%
2022/12/20	9.2	240.95	6.1	238.29	236.50	3.2	11,919	0.03%
2022/12/19	3	244.67	2	243.25	241.50	1	12,043	0.01%
2022/12/16	28.1	246.92	12	247.04	243.00	16.1	12,263	0.13%
2022/12/15	29.2	250.16	7	247.86	247.00	22.2	12,360	0.18%
2022/12/14	12	251.97	14.1	254.09	259.00	-2	12,351	-0.02%
2022/12/13	18.1	259.08	15	262.23	253.50	3.1	12,268	0.03%
2022/12/12	7	257.00	37	259.11	257.00	-30	12,371	-0.24%
2022/12/09	33.4	262.50	15	261.27	260.00	18.4	12,416	0.15%
2022/12/08	10	269.45	11	268.36	267.00	-1	12,636	-0.01%
2022/12/07	18	274.58	25	275.70	275.00	-7	12,518	-0.06%
2022/12/06	26	292.78	38.1	298.97	279.00	-12.1	12,241	-0.10%
2022/12/05	4	293.27	7.1	294.91	297.00	-3.1	11,852	-0.03%
2022/12/02	8.3	296.61	12	297.83	294.50	-3.7	11,746	-0.03%
2022/12/01	11.9	292.64	7.1	293.21	291.50	4.8	11,544	0.04%
2022/11/30	3.1	287.96	12.1	287.79	286.00	-8.9	11,421	-0.08%
2022/11/29	12.7	289.79	10.6	290.94	287.00	2.1	11,327	0.02%
2022/11/28	15.1	290.92	72	298.10	295.00	-57	11,112	-0.51%
2022/11/25	20.7	291.51	40.1	291.53	281.00	-19.4	10,804	-0.18%
2022/11/24	16.1	286.91	9.5	287.59	290.00	6.7	10,449	0.06%
2022/11/23	15	277.83	84.7	286.04	289.50	-69.7	10,134	-0.69%
2022/11/22	20.3	266.79	19.1	264.50	263.50	1.3	9,856	0.01%
2022/11/21	12.4	274.32	14	274.87	272.00	-1.6	9,850	-0.02%
2022/11/18	10	265.05	22.1	270.49	275.00	-12.1	10,149	-0.12%
2022/11/17	12.2	260.07	14.5	260.78	259.00	-2.2	10,200	-0.02%
2022/11/16	15.1	254.82	9.3	255.18	256.50	5.9	10,018	0.06%
2022/11/15	7.7	251.99	11.2	251.42	249.50	-3.5	9,875	-0.04%
2022/11/14	7.8	251.97	3	251.00	250.00	4.8	9,882	0.05%
2022/11/11	18.1	255.80	32.9	259.23	252.50	-14.8	9,777	-0.15%
2022/11/10	12	250.67	10	244.20	243.00	2	9,480	0.02%
2022/11/09	0	0.00	1	244.50	243.50	-1	9,408	-0.01%
2022/11/08	10	251.95	12	250.50	243.00	-2	9,350	-0.02%
2022/11/07	7	248.36	6	245.58	246.00	1	9,252	0.01%
2022/11/04	3	247.33	9	248.50	247.50	-6	9,160	-0.07%
2022/11/03	11	245.91	6	244.58	246.00	5	9,077	0.06%
2022/11/02	7	242.71	7	243.57	242.00	0	8,948	0.00%
2022/11/01	9	238.17	12	239.00	239.50	-3	8,813	-0.03%
2022/10/31	4	232.13	4	229.25	228.00	0	8,684	0.00%
2022/10/28	8	227.93	6	227.77	223.50	2	8,605	0.02%
2022/10/27	13	224.08	27	225.91	232.00	-14	8,456	-0.17%
2022/10/26	17.1	208.72	15	209.50	211.00	2.1	8,310	0.03%
2022/10/25	3.1	214.31	25	212.18	210.50	-21.9	8,172	-0.27%
2022/10/24	7	218.93	3	220.83	216.00	4	8,071	0.05%
2022/10/21	17.3	221.42	4	220.00	215.00	13.3	8,033	0.17%
2022/10/20	9.2	221.79	10	224.90	227.50	-0.8	7,981	-0.01%
2022/10/19	7.1	235.36	3	235.00	231.50	4.1	7,930	0.05%
2022/10/18	6.1	239.20	5	239.30	235.00	1.1	8,021	0.01%
2022/10/17	11.6	233.02	9	234.67	239.00	2.6	7,948	0.03%
2022/10/14	7	243.42	7.3	244.37	243.50	-0.2	7,828	0.00%
2022/10/13	16.7	242.32	13	239.27	234.50	3.7	7,680	0.05%
2022/10/12	6	250.67	10	250.30	252.00	-4	7,490	-0.05%
2022/10/11	18.6	250.15	9	255.06	244.50	9.6	7,338	0.13%
2022/10/07	20.3	261.89	13.1	262.67	257.00	7.2	7,142	0.10%
2022/10/06	11	258.09	21.6	260.52	259.50	-10.6	6,921	-0.15%
2022/10/05	5.1	244.96	12.1	245.09	245.50	-7	6,664	-0.11%
2022/10/04	13.1	238.76	12	238.18	240.00	1.1	6,523	0.02%
2022/10/03	18.4	239.15	14.4	240.48	233.50	4	6,429	0.06%
2022/09/30	23.4	244.93	15.6	243.89	252.50	7.8	6,262	0.12%
2022/09/29	9	244.83	21.1	245.06	248.50	-12.1	6,058	-0.20%
2022/09/28	28.5	233.54	4	231.13	226.00	24.5	6,101	0.40%
2022/09/27	22.8	236.26	17	238.44	242.50	5.8	5,982	0.10%
2022/09/26	7.5	251.93	4	256.13	245.50	3.5	5,789	0.06%
2022/09/23	31	260.50	10.2	265.70	267.00	20.8	5,652	0.37%
2022/09/22	10	255.80	11	259.27	259.50	-1	5,536	-0.02%
2022/09/21	9.7	254.73	8	253.43	256.00	1.7	5,413	0.03%
2022/09/20	0	258.67	1	257.50	260.00	-1	5,457	-0.02%
2022/09/19	13.6	261.16	8	258.56	260.50	5.6	5,550	0.10%
2022/09/16	23.1	272.89	22.3	274.34	271.50	0.8	5,538	0.01%
2022/09/15	23.2	289.12	52.2	298.90	272.50	-28.9	5,476	-0.53%
2022/09/14	0	0.00	1.2	293.42	293.50	-1.2	5,213	-0.02%
2022/09/13	0	0.00	1	286.50	285.00	-1	5,377	-0.02%
2022/09/12	0	0.00	2	291.00	291.50	-2	5,613	-0.04%
2022/09/08	1	281.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0.1	273.00	1	278.00	278.00	-0.9	5,901	-0.02%
2022/09/06	2	270.50	1	266.00	268.50	1	6,023	0.02%
2022/09/05	0	0.00	0	289.50	277.50	0	5,984	0.00%
2022/09/02	1	288.50	1	289.00	290.00	0	6,020	0.00%
2022/09/01	0	0.00	1	298.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	2	296.25	296.00	-2	6,113	-0.03%
2022/08/30	5	280.50	4	279.50	283.50	1	6,091	0.02%
2022/08/29	9	280.39	2.3	288.51	284.00	6.7	6,049	0.11%
2022/08/26	13.2	270.55	19	284.95	284.00	-5.8	6,011	-0.10%
2022/08/25	16	252.63	14.2	254.36	260.00	1.9	5,879	0.03%
2022/08/24	13	236.69	18.6	240.35	242.50	-5.6	5,411	-0.10%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	2	183.00	7	179.29	182.50	-5	5,540	-0.09%
2022/08/18	2	171.00	2	173.00	172.50	0	5,483	0.00%
2022/08/17	2	171.50	11	170.45	170.00	-9	5,480	-0.16%
2022/08/16	3	175.17	1	177.00	172.00	2	5,474	0.04%
2022/08/15	0	0.00	2	172.00	173.50	-2	5,445	-0.04%
2022/08/12	2	173.75	2	173.25	171.00	0	5,465	0.00%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	2	170.75	1	172.50	169.00	1	5,476	0.02%
2022/08/09	1	170.50	0	0.00	170.50	1	5,486	0.02%
2022/08/08	3	170.50	0	0.00	171.00	3	5,499	0.05%
2022/08/05	1	171.50	2	173.25	175.50	-1	5,508	-0.02%
2022/08/04	2	169.75	2.1	170.29	170.50	-0.1	5,515	0.00%
2022/08/03	3	171.66	1	170.50	171.00	2	5,501	0.04%
2022/08/02	5.1	176.58	5	174.00	174.50	0.1	5,476	0.00%
2022/08/01	0.1	184.05	0	0.00	183.50	0.1	5,417	0.00%
2022/07/29	1.1	188.07	1	187.00	188.50	0.1	5,399	0.00%
2022/07/28	6	188.00	1	189.00	189.00	5	5,378	0.09%
2022/07/27	4	185.38	6	185.08	186.00	-2	5,356	-0.04%
2022/07/26	23	192.41	23	189.13	186.00	0	5,374	0.00%
2022/07/25	32	193.47	24	193.75	191.50	8	5,264	0.15%
2022/07/22	4	186.00	4	184.75	186.00	0	5,086	0.00%
2022/07/21	0	0.00	2	180.25	183.00	-2	5,044	-0.04%
2022/07/20	0	0.00	1	174.00	175.00	-1	5,017	-0.02%
2022/07/19	5	173.30	5	173.00	172.50	0	5,040	0.00%
2022/07/18	0	0.00	1	170.00	170.50	-1	5,130	-0.02%
2022/07/15	1	168.00	1	167.50	167.00	0	5,191	0.00%
2022/07/12	0	166.00	0	0.00	165.50	0	5,165	0.00%
2022/07/11	1	170.00	7	171.07	170.00	-6	5,144	-0.12%
2022/07/07	5	167.40	1	165.00	168.50	4	5,106	0.08%
2022/07/06	13	176.73	10	173.40	167.00	3	5,043	0.06%
2022/07/05	0	0.00	4	171.13	174.00	-4	4,805	-0.08%
2022/07/04	4	159.38	8	157.31	158.50	-4	4,743	-0.08%
2022/07/01	3.2	177.18	1	168.00	169.00	2.2	4,661	0.05%
2022/06/30	15.2	181.74	19	187.68	175.50	-3.8	4,584	-0.08%
2022/06/29	7	191.00	6	193.00	194.00	1	4,421	0.02%
2022/06/28	6	193.33	5	197.60	188.50	1	4,393	0.02%
2022/06/27	12	203.54	11.1	199.93	203.00	1	4,263	0.02%
2022/06/24	6	207.75	15.1	205.14	210.00	-9.1	4,158	-0.22%
2022/06/23	16.1	198.00	13	198.69	197.00	3.1	3,977	0.08%
2022/06/22	32.1	200.11	7	198.36	197.00	25.1	3,908	0.64%
2022/06/21	7	199.71	8	200.50	200.00	-1	3,759	-0.03%
2022/06/20	7	195.71	10	194.70	189.50	-3	3,582	-0.08%
2022/06/17	7.1	191.27	3	193.83	194.00	4.1	3,349	0.12%
2022/06/16	7	192.00	9.1	192.06	192.00	-2.1	3,257	-0.06%
2022/06/15	4	183.17	6.1	183.86	180.50	-2.1	3,170	-0.07%
2022/06/14	0.4	168.25	0.1	170.80	172.00	0.3	3,083	0.01%
2022/06/13	4.2	174.76	1	172.00	172.00	3.2	3,072	0.10%
2022/06/10	4.1	181.41	0.1	183.00	180.50	4	3,038	0.13%
2022/06/09	3.2	184.06	4.5	183.00	181.00	-1.3	3,000	-0.04%
2022/06/08	1	174.00	1	173.00	171.50	0	2,908	0.00%
2022/06/07	0.1	172.50	3.8	171.59	171.50	-3.7	2,923	-0.13%
2022/06/06	1.2	177.99	2	175.00	175.00	-0.8	2,920	-0.03%
2022/06/02	1	183.00	0	0.00	181.00	1	2,907	0.04%
2022/06/01	1	185.51	0	0.00	183.50	1	2,916	0.04%
2022/05/31	1	185.50	2	187.50	189.50	-1	2,896	-0.03%
2022/05/30	1.1	180.61	1	182.00	184.00	0.1	2,518	0.00%
2022/05/27	9.3	183.76	1.1	183.50	184.00	8.2	2,481	0.33%
2022/05/26	0.3	179.22	2.4	183.05	181.00	-2.1	2,461	-0.09%
2022/05/25	0.1	177.12	0.5	177.80	177.50	-0.4	2,439	-0.02%
2022/05/24	0.1	178.46	1	179.00	176.50	-0.9	2,455	-0.04%
2022/05/23	3.3	181.13	7	179.79	180.00	-3.7	2,449	-0.15%
2022/05/20	8	180.00	3	178.68	180.50	5	2,465	0.20%
2022/05/19	0.1	178.82	4	178.00	177.50	-3.9	2,435	-0.16%
2022/05/18	3	180.67	2	181.25	181.50	1	2,433	0.04%
2022/05/17	3.1	180.56	1	179.50	180.00	2.1	2,431	0.09%
2022/05/16	1	185.00	1	187.50	184.50	0	2,447	0.00%
2022/05/13	1	186.55	10	185.00	185.00	-9	2,439	-0.37%
2022/05/12	3.1	187.86	1	191.51	187.00	2.1	2,418	0.09%
2022/05/11	2	186.51	1.1	186.58	187.00	1	2,398	0.04%
2022/05/10	1.2	183.64	0	0.00	186.00	1.2	2,394	0.05%
2022/05/09	1.1	192.49	5	192.90	190.00	-3.9	2,385	-0.16%
2022/05/06	5.1	195.21	1	194.50	195.50	4.1	2,409	0.17%
2022/05/05	2.2	200.08	2	200.25	199.00	0.2	2,415	0.01%
2022/05/04	0	201.50	3	203.50	201.50	-3	2,433	-0.12%
2022/05/03	3	203.48	2	205.75	200.50	1	2,428	0.04%
2022/04/29	0	196.00	0.1	200.00	194.50	0	2,379	0.00%
2022/04/28	0	195.00	0.1	195.00	196.00	-0.1	2,374	0.00%
2022/04/27	2.2	193.88	3.2	193.17	196.00	-1	2,378	-0.04%
2022/04/26	5.1	197.70	1	195.00	196.50	4.1	2,361	0.17%
2022/04/25	5.3	206.46	2	202.75	199.00	3.3	2,342	0.14%
2022/04/22	12.2	216.09	1	218.50	207.50	11.2	2,314	0.48%
2022/04/21	3.1	208.83	7	215.67	216.50	-3.9	2,211	-0.18%
2022/04/20	1.1	196.60	2	196.50	197.00	-0.9	2,144	-0.04%
2022/04/19	3.1	200.29	3	198.00	197.50	0.1	2,158	0.00%
2022/04/18	2	200.00	0	0.00	198.50	2	2,163	0.09%
2022/04/15	0.1	199.88	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	0.2	204.17	0	0.00	200.50	0.2	2,180	0.01%
2022/04/13	0.2	200.93	0	0.00	201.00	0.2	2,187	0.01%
2022/04/12	0	202.25	0	0.00	200.50	0	2,175	0.00%
2022/04/11	1.1	202.57	0	0.00	201.00	1.1	2,163	0.05%
2022/04/08	1	209.00	2	207.25	207.00	-1	2,173	-0.05%
2022/04/07	2.1	214.51	0	0.00	208.50	2.1	2,188	0.10%
2022/04/06	0.2	210.00	0	0.00	210.00	0.2	2,174	0.01%
2022/04/01	3.1	211.53	4	212.00	211.00	-0.9	2,181	-0.04%
2022/03/31	12.3	219.72	3	216.00	214.50	9.3	2,174	0.43%
2022/03/30	8.6	228.64	0	0.00	228.00	8.6	2,120	0.40%
2022/03/29	6.2	233.48	15.4	233.02	233.50	-9.2	2,090	-0.44%
2022/03/28	2.5	223.04	0	0.00	223.00	2.5	2,013	0.13%
2022/03/25	0.4	225.76	0	0.00	223.00	0.4	2,011	0.02%
2022/03/24	0.1	227.00	0	0.00	226.00	0.1	2,007	0.01%
2022/03/23	0.1	228.61	1	229.00	227.00	-0.9	2,052	-0.05%
2022/03/22	1	230.00	1	228.50	229.50	0	2,050	0.00%
2022/03/21	2.1	234.24	2.3	230.70	226.50	-0.2	2,063	-0.01%
2022/03/18	8.2	225.52	2	218.00	228.50	6.2	2,096	0.30%
2022/03/17	0.2	210.38	4.2	214.26	220.50	-4	2,031	-0.20%
2022/03/16	4	197.76	5	199.50	200.50	-1	2,034	-0.05%
2022/03/15	1.2	203.08	3	202.17	200.50	-1.8	2,025	-0.09%
2022/03/14	0.2	209.98	0	0.00	209.50	0.2	2,071	0.01%
2022/03/11	0.2	211.22	1	210.50	211.00	-0.8	2,078	-0.04%
2022/03/10	6	216.42	0	218.75	216.00	6	2,128	0.28%
2022/03/09	4.4	214.28	1	212.00	212.00	3.4	2,133	0.16%
2022/03/08	4.3	219.27	6	216.67	214.50	-1.7	2,144	-0.08%
2022/03/07	4.8	228.66	5	227.50	224.50	-0.2	2,176	-0.01%
2022/03/04	5.6	242.38	2	241.00	241.00	3.6	2,213	0.16%
2022/03/03	7.1	250.92	2	247.00	247.00	5.1	2,353	0.22%
2022/03/02	3	250.83	1	252.50	252.50	2	2,472	0.08%
2022/03/01	0	0.00	1	251.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	3	247.17	247.50	-3	2,822	-0.11%
2022/02/24	0.3	246.72	0	0.00	241.50	0.3	2,928	0.01%
2022/02/22	2.2	255.97	58	260.04	253.50	-55.8	3,072	-1.82%
2022/02/21	0.2	259.03	2	259.50	259.50	-1.9	3,182	-0.06%
2022/02/18	1.1	256.95	1	254.00	259.00	0.1	3,190	0.00%
2022/02/17	3.4	256.66	1	259.00	255.50	2.4	3,189	0.07%
2022/02/16	2.2	255.03	1	262.41	259.00	1.2	3,164	0.04%
2022/02/14	0.2	241.25	0	0.00	243.00	0.2	3,164	0.01%
2022/02/11	0.6	249.37	0	0.00	245.50	0.6	3,165	0.02%
2022/02/10	1.3	253.04	0	0.00	251.00	1.3	3,173	0.04%
2022/02/09	1	254.53	2	255.25	255.00	-1	3,201	-0.03%
2022/02/08	16	255.96	0	0.00	258.00	16	3,217	0.50%
2022/02/07	10.1	242.45	0	0.00	246.00	10.1	3,244	0.31%
2022/01/26	2	238.98	3	239.33	239.00	-1	3,366	-0.03%
2022/01/25	3.1	233.71	2	230.00	229.50	1.1	3,372	0.03%
2022/01/24	2	234.75	1	237.00	237.00	1	3,368	0.03%
2022/01/21	2	242.26	2	242.25	239.50	0	3,372	0.00%
2022/01/20	1	247.00	1	251.00	245.50	0	3,411	0.00%
2022/01/19	2	246.00	3	246.17	246.00	-1	3,432	-0.03%
2022/01/17	2	244.50	2	252.00	251.50	0	3,479	0.00%
2022/01/14	7.5	246.73	1	243.50	243.50	6.5	3,475	0.19%
2022/01/13	0.1	256.64	2.1	254.38	255.00	-2	3,491	-0.06%
2022/01/12	1.3	255.71	7.1	254.99	253.50	-5.8	3,535	-0.17%
2022/01/11	10.1	263.55	7.1	258.54	258.50	3	3,684	0.08%
2022/01/10	2	264.00	0	0.00	265.00	2	3,884	0.05%
2022/01/07	11.4	262.56	2	263.50	265.00	9.4	4,036	0.23%
2022/01/06	3.7	270.57	2	272.00	267.00	1.7	4,106	0.04%
2022/01/05	4.1	278.27	2	277.75	275.50	2.1	4,098	0.05%
2022/01/04	1.3	277.69	10	279.00	277.00	-8.7	4,171	-0.21%
2022/01/03	9.1	281.36	6	279.17	278.00	3.1	4,169	0.07%
2021/12/30	12	288.50	8	289.50	287.50	4	4,172	0.10%
2021/12/29	2	288.50	2.1	291.81	287.00	-0.1	4,166	0.00%
2021/12/28	5	288.00	7.1	287.41	287.50	-2.1	4,165	-0.05%
2021/12/27	6.2	282.57	1	288.00	280.50	5.2	4,155	0.13%
2021/12/24	2.2	290.55	11	292.50	287.00	-8.8	4,150	-0.21%
2021/12/23	7	288.50	3.1	287.42	291.00	3.9	4,139	0.09%
2021/12/22	9.1	288.49	4.2	286.43	285.00	4.9	4,134	0.12%
2021/12/21	8	279.50	5	284.10	287.00	3	4,126	0.07%
2021/12/20	3.2	285.86	2	285.50	284.00	1.2	4,100	0.03%
2021/12/17	4	292.00	9	305.11	291.50	-5	4,099	-0.12%
2021/12/16	3.2	288.25	2	288.75	288.50	1.2	4,111	0.03%
2021/12/15	3.3	288.07	6.1	289.20	288.50	-2.8	4,132	-0.07%
2021/12/14	15.9	288.18	14.4	286.00	285.00	1.5	4,111	0.04%
2021/12/13	2.3	303.73	3.2	303.88	301.50	-0.9	4,023	-0.02%
2021/12/10	3	303.50	6	305.58	302.00	-3	4,003	-0.07%
2021/12/09	3.2	298.71	2.7	298.30	297.50	0.5	3,954	0.01%
2021/12/08	9	302.77	5	302.60	300.50	4	3,946	0.10%
2021/12/07	3	294.50	9	294.39	295.00	-6	3,877	-0.15%
2021/12/06	9.5	300.73	5.4	301.41	296.50	4.1	3,858	0.11%
2021/12/03	8.3	291.06	7	293.29	291.00	1.3	3,806	0.04%
2021/12/02	16.2	294.49	13	291.54	289.50	3.2	3,796	0.08%
2021/12/01	15.2	290.28	11	292.77	289.00	4.2	3,773	0.11%
2021/11/30	17	285.85	7	285.85	297.50	10	3,724	0.27%
2021/11/29	28.6	289.07	23.1	278.67	275.50	5.5	3,654	0.15%
2021/11/26	23.2	303.82	24.1	309.47	306.00	-0.9	3,511	-0.03%
2021/11/25	41.7	313.62	7.1	305.47	298.00	34.6	3,390	1.02%
2021/11/24	10.1	321.88	64.4	320.17	326.50	-54.4	3,206	-1.69%
2021/11/23	13.5	304.87	14.5	310.17	297.00	-1	3,159	-0.03%
2021/11/22	3	293.54	8	300.13	299.50	-5	3,066	-0.16%
2021/11/19	6	278.83	10.2	280.94	283.00	-4.2	2,965	-0.14%
2021/11/18	3	279.67	34	277.13	282.50	-31	2,880	-1.08%
2021/11/17	2	254.50	3	257.83	257.00	-1	2,743	-0.04%
2021/11/16	3.9	254.91	2	254.75	252.00	1.9	2,732	0.07%
2021/11/15	3.4	256.08	2	258.00	256.00	1.4	2,735	0.05%
2021/11/12	7	254.47	3	252.83	256.50	4	2,734	0.15%
2021/11/11	15	247.80	1	245.50	245.50	14	2,711	0.52%
2021/11/10	3.5	250.90	1	250.00	250.00	2.5	2,702	0.09%
2021/11/09	5.1	245.71	0	0.00	254.00	5.1	2,700	0.19%
2021/11/08	3.3	244.92	4	242.13	244.50	-0.7	2,702	-0.03%
2021/11/05	10.7	243.35	11	243.45	241.00	-0.3	2,675	-0.01%
2021/11/04	10.1	245.87	6.8	240.36	243.00	3.3	2,653	0.12%
2021/11/03	27.5	255.35	6.8	251.14	250.00	20.7	2,616	0.79%
2021/11/02	1	269.00	2	277.50	277.50	-1	2,491	-0.04%
2021/11/01	1.1	269.26	3	259.17	262.00	-1.9	2,498	-0.08%
2021/10/29	0	0.00	2.4	267.05	262.00	-2.4	2,496	-0.10%
2021/10/28	4	256.50	5	265.72	269.50	-1	2,483	-0.04%
2021/10/27	0.2	250.95	2	253.69	245.00	-1.8	2,437	-0.07%
2021/10/26	1.2	264.74	0	0.00	262.00	1.2	2,422	0.05%
2021/10/25	4.1	263.42	31	264.14	266.00	-26.9	2,451	-1.10%
2021/10/22	1	249.98	3	252.50	254.50	-2	2,448	-0.08%
2021/10/21	2.1	257.77	10.1	250.84	255.00	-8	2,459	-0.32%
2021/10/20	2	245.00	3	250.39	255.00	-1	2,418	-0.04%
2021/10/19	13.1	233.57	13	234.26	239.00	0.1	2,374	0.00%
2021/10/18	7.1	228.68	9.1	230.15	233.00	-2.1	2,220	-0.09%
2021/10/15	11.2	205.65	18	203.97	214.50	-6.8	2,027	-0.34%
2021/10/14	6.4	187.57	10	194.14	197.00	-3.7	1,915	-0.19%
2021/10/13	0.1	178.95	8	179.38	179.50	-7.9	1,813	-0.43%
2021/10/12	0.1	176.00	7	181.36	180.50	-7	1,802	-0.39%
2021/10/08	0.1	168.00	10	168.50	168.50	-10	1,733	-0.57%
2021/10/07	4.1	166.88	7	167.29	167.50	-2.9	1,747	-0.17%
2021/10/06	6.2	169.73	3	166.17	166.00	3.2	1,734	0.18%
2021/10/05	10.5	173.87	7	173.00	172.00	3.5	1,741	0.20%
2021/10/04	3.3	178.05	5	179.30	177.00	-1.8	1,739	-0.10%
2021/10/01	3.1	183.40	9.5	182.37	183.00	-6.4	1,741	-0.37%
2021/09/30	2.1	185.57	0	0.00	185.00	2.1	1,754	0.12%
2021/09/29	2.6	186.33	7	186.00	185.00	-4.4	1,788	-0.25%
2021/09/28	0.3	190.88	0	0.00	189.50	0.3	1,813	0.01%
2021/09/27	0.1	191.00	1	190.07	190.00	-1	1,844	-0.05%
2021/09/24	1.6	192.11	0	0.00	191.00	1.6	1,904	0.08%
2021/09/23	4.2	196.18	5	193.00	192.50	-0.8	1,957	-0.04%
2021/09/22	1.3	188.58	2	188.50	184.50	-0.8	1,946	-0.04%
2021/09/17	2.4	183.83	0	0.00	183.00	2.4	1,966	0.12%
2021/09/16	2.4	185.11	2	183.75	183.50	0.4	1,971	0.02%
2021/09/15	1.8	185.83	1	185.50	185.00	0.8	1,981	0.04%
2021/09/14	3	188.00	0	0.00	186.00	3	1,994	0.15%
2021/09/13	4.1	189.66	1	190.50	189.50	3.1	2,017	0.16%
2021/09/10	0.2	191.50	0	0.00	190.00	0.2	2,025	0.01%
2021/09/09	0.6	190.86	0	0.00	191.00	0.6	2,061	0.03%
2021/09/08	3.4	193.38	1	191.00	190.50	2.4	2,066	0.11%
2021/09/07	6.2	197.97	1	197.00	195.00	5.2	2,076	0.25%
2021/09/06	2.1	193.27	4	195.63	195.00	-2	2,096	-0.09%
2021/09/03	6.3	193.60	3	194.00	191.50	3.3	2,220	0.15%
2021/09/02	1.1	192.04	0	0.00	191.00	1.1	2,325	0.05%
2021/09/01	0.2	196.41	2	193.00	193.00	-1.8	2,442	-0.08%
2021/08/31	0.6	191.00	1.6	192.24	193.00	-1	2,441	-0.04%
2021/08/30	1.2	191.80	4	196.01	191.00	-2.8	2,448	-0.11%
2021/08/27	6.1	195.51	5.2	197.50	195.50	0.9	2,478	0.03%
2021/08/26	3	188.67	5	194.40	198.50	-2	2,377	-0.08%
2021/08/25	8	181.90	4	180.50	180.50	4	2,363	0.17%
2021/08/24	2.4	182.31	2	181.50	182.00	0.4	2,375	0.02%
2021/08/23	2.5	183.44	16	183.31	183.00	-13.5	2,384	-0.57%
2021/08/20	5	183.89	1	183.00	183.50	4	2,403	0.17%
2021/08/19	2.7	185.21	3	182.50	185.00	-0.3	2,507	-0.01%
2021/08/18	1.7	187.72	2	188.50	189.00	-0.3	2,548	-0.01%
2021/08/17	2.1	193.13	9	192.28	190.00	-6.9	2,560	-0.27%
2021/08/16	0.5	193.06	2	191.00	190.00	-1.5	2,568	-0.06%
2021/08/13	1.1	194.33	0	0.00	195.00	1.1	2,607	0.04%
2021/08/12	0.1	190.75	2	193.50	193.00	-1.9	2,629	-0.07%
2021/08/11	1.6	188.34	3.2	186.02	186.00	-1.6	2,648	-0.06%
2021/08/10	6.2	188.69	5	188.20	188.00	1.2	2,732	0.04%
2021/08/09	2.2	194.42	6	191.17	191.00	-3.8	2,839	-0.13%
2021/08/06	0.1	203.10	0	0.00	201.00	0.1	2,891	0.00%
2021/08/05	2.1	201.94	2.1	204.59	200.00	0	2,990	0.00%
2021/08/04	2.4	197.46	1	196.00	196.00	1.4	3,147	0.04%
2021/08/03	2.3	197.84	3	197.33	198.00	-0.7	3,205	-0.02%
2021/08/02	0.3	196.00	2	193.00	195.00	-1.7	3,261	-0.05%
2021/07/30	1.2	194.64	0	0.00	193.00	1.2	3,320	0.04%
2021/07/29	1	185.52	8	191.25	193.00	-7	3,319	-0.21%
2021/07/28	3.2	179.96	5	180.10	179.50	-1.8	3,294	-0.05%
2021/07/27	6.6	186.93	10.3	190.17	185.00	-3.7	3,317	-0.11%
2021/07/26	3.6	194.28	3	194.50	192.50	0.6	3,381	0.02%
2021/07/23	3.4	195.29	1	196.50	196.00	2.4	3,441	0.07%
2021/07/22	1.5	197.88	7	195.14	195.50	-5.5	3,532	-0.16%
2021/07/21	3.5	200.65	1.1	197.34	197.00	2.4	3,559	0.07%
2021/07/20	4.1	205.91	4	204.13	201.50	0.1	3,588	0.00%
2021/07/19	1.4	203.41	0	0.00	203.00	1.4	3,582	0.04%
2021/07/16	3.4	205.21	4	204.00	204.50	-0.6	3,616	-0.02%
2021/07/15	3.2	205.61	4	207.63	206.50	-0.8	3,641	-0.02%
2021/07/14	4.8	201.54	1	203.50	203.50	3.8	3,670	0.10%
2021/07/13	10.2	206.29	2	203.75	203.50	8.2	3,681	0.22%
2021/07/12	3.3	206.89	10	208.90	209.00	-6.7	3,690	-0.18%
2021/07/09	4	208.63	22	210.18	207.50	-18	3,683	-0.49%
2021/07/08	2.4	210.96	7	210.93	209.00	-4.6	3,712	-0.12%
2021/07/07	6.3	210.19	6	210.00	209.50	0.3	3,724	0.01%
2021/07/06	9.5	213.51	5	214.39	211.00	4.4	3,739	0.12%
2021/07/05	5.8	222.42	0	0.00	219.00	5.8	3,756	0.15%
2021/07/02	3.5	228.18	0.6	230.00	225.00	2.9	3,753	0.08%
2021/07/01	7.1	233.59	4.1	231.41	227.50	3	3,753	0.08%
2021/06/30	2.2	229.59	6	229.25	232.00	-3.8	3,737	-0.10%
2021/06/29	3.5	220.22	1	222.00	219.00	2.5	3,729	0.07%
2021/06/28	8	215.75	3.3	220.46	221.00	4.8	3,759	0.13%
2021/06/25	0.5	211.00	1	212.50	211.00	-0.5	3,815	-0.01%
2021/06/24	3	210.17	4	211.52	210.50	-1	3,996	-0.02%
2021/06/23	4.4	207.52	6.1	208.15	207.50	-1.7	3,996	-0.04%
2021/06/22	5.5	208.17	5	211.80	207.00	0.5	4,001	0.01%
2021/06/21	6.9	214.36	4.1	215.05	212.00	2.8	4,031	0.07%
2021/06/18	7.1	221.51	6	222.25	221.00	1.1	4,037	0.03%
2021/06/17	2.1	218.10	0	0.00	218.00	2.1	4,021	0.05%
2021/06/16	0.1	219.07	2.5	223.60	219.50	-2.4	4,050	-0.06%
2021/06/15	3.3	220.22	3	222.83	221.50	0.3	4,063	0.01%
2021/06/11	14	226.32	9	227.28	222.50	5	4,046	0.12%
2021/06/10	13.1	215.93	34.2	221.82	232.50	-21.1	3,944	-0.53%
2021/06/09	12.2	214.11	14	215.25	211.50	-1.8	3,939	-0.05%
2021/06/08	0.2	203.76	1	203.00	203.00	-0.8	3,827	-0.02%
2021/06/07	4.2	203.80	0	0.00	203.00	4.2	3,828	0.11%
2021/06/04	3.1	208.87	7	206.86	206.00	-3.9	3,813	-0.10%
2021/06/03	2.1	204.02	2	205.25	204.50	0.1	3,764	0.00%
2021/06/02	2.3	206.56	5	205.70	205.00	-2.8	3,770	-0.07%
2021/06/01	3.2	203.36	3	206.00	206.50	0.2	3,770	0.01%
2021/05/31	6.3	204.46	3	203.50	204.50	3.3	3,762	0.09%
2021/05/28	4	205.50	51	205.94	207.00	-47	3,764	-1.25%
2021/05/27	12	214.29	7.6	212.21	207.00	4.5	3,787	0.12%
2021/05/26	8	210.25	6	207.58	213.00	2	3,736	0.05%
2021/05/25	3.2	203.71	2	207.00	202.50	1.2	4,135	0.03%
2021/05/24	4.1	204.24	1	209.00	204.00	3.1	4,305	0.07%
2021/05/21	4	203.00	8	203.75	205.50	-4	4,611	-0.09%
2021/05/20	2.2	198.36	6	200.00	199.00	-3.8	4,576	-0.08%
2021/05/19	11.3	202.07	1	201.00	201.50	10.3	4,638	0.22%
2021/05/18	45.2	201.63	10	201.85	208.00	35.2	4,650	0.76%
2021/05/17	29.5	206.63	17.3	201.16	196.00	12.2	4,676	0.26%
2021/05/14	21.3	221.42	10	219.30	216.50	11.3	4,659	0.24%
2021/05/13	23.5	226.28	11	219.27	218.00	12.5	4,622	0.27%
2021/05/12	21.3	235.89	11.6	237.94	221.50	9.7	4,591	0.21%
2021/05/11	1.1	238.45	2	235.25	225.50	-1	4,442	-0.02%
2021/05/10	11.1	235.96	9	233.06	229.50	2.1	4,431	0.05%
2021/05/07	0	0.00	4	231.75	235.00	-4	4,396	-0.09%
2021/05/06	1	217.50	0	0.00	214.00	1	4,359	0.02%
2021/05/05	3.1	220.03	2	221.50	219.00	1.1	4,368	0.03%
2021/05/04	13.2	222.70	18	224.17	220.00	-4.8	4,385	-0.11%
2021/05/03	2.2	240.45	6	245.75	232.50	-3.8	4,357	-0.09%
2021/04/29	2	235.00	3.1	235.35	236.00	-1.1	4,298	-0.03%
2021/04/28	21	231.86	1.5	224.00	225.50	19.5	4,273	0.46%
2021/04/27	15	219.30	13	228.92	235.00	2	4,205	0.05%
2021/04/26	14.1	213.71	13	213.73	214.00	1.1	4,207	0.03%
2021/04/23	13.3	222.92	6.1	218.87	218.50	7.2	4,268	0.17%
2021/04/22	15.1	233.15	5	227.30	227.00	10.1	4,327	0.23%
2021/04/21	9.2	238.03	13	237.19	235.50	-3.8	4,405	-0.09%
2021/04/20	7	233.00	4.2	236.95	234.50	2.8	4,460	0.06%
2021/04/19	9.1	236.35	8	238.50	234.50	1.1	4,516	0.02%
2021/04/16	5.1	243.85	8	241.00	241.50	-2.9	4,537	-0.06%
2021/04/15	3	241.34	0	0.00	241.00	3	4,547	0.07%
2021/04/14	12.3	244.83	15	243.57	242.00	-2.7	4,573	-0.06%
2021/04/13	8	252.06	1	257.50	250.00	7	4,562	0.15%
2021/04/12	3	255.00	7	256.07	254.00	-4	4,570	-0.09%
2021/04/09	9	252.72	19.1	252.08	253.00	-10.1	4,603	-0.22%
2021/04/08	6.3	253.59	1	254.50	252.00	5.3	4,658	0.11%
2021/04/07	6.1	258.12	4	258.75	258.00	2.1	4,685	0.05%
2021/04/06	10.4	261.76	5	258.10	259.00	5.4	4,743	0.11%
2021/04/01	6.1	268.97	2	267.00	267.00	4.1	4,772	0.09%
2021/03/31	11.5	269.64	7.2	265.57	264.50	4.3	4,761	0.09%
2021/03/30	4.9	276.30	4	275.38	273.00	0.9	4,714	0.02%
2021/03/29	7.2	272.10	18.5	274.71	277.00	-11.3	4,642	-0.24%
2021/03/26	6	253.58	2	252.50	252.50	4	4,518	0.09%
2021/03/25	1	250.09	1	256.50	250.00	0	4,553	0.00%
2021/03/24	6.2	254.47	8.2	254.67	253.50	-2	4,589	-0.04%
2021/03/23	11.1	250.64	3	251.00	250.00	8.1	4,732	0.17%
2021/03/22	2	246.00	9	245.67	246.50	-7	4,817	-0.15%
2021/03/19	3.5	252.91	0	0.00	251.50	3.5	4,854	0.07%
2021/03/18	1	262.00	9	261.17	258.00	-8	4,961	-0.16%
2021/03/17	5	259.00	0	0.00	258.00	5	5,052	0.10%
2021/03/16	2	265.00	7	264.57	261.50	-5	5,156	-0.10%
2021/03/15	7.8	271.42	0	0.00	262.00	7.8	5,168	0.15%
2021/03/12	2.4	261.58	2.4	262.01	261.00	0	5,193	0.00%
2021/03/10	0.1	253.00	0	0.00	252.00	0.1	5,273	0.00%
2021/03/09	0.7	248.83	0	0.00	252.00	0.7	5,325	0.01%
2021/03/08	2	257.28	16	260.41	250.00	-14	5,368	-0.26%
2021/03/05	1	267.75	4	263.38	265.00	-3	5,415	-0.06%
2021/03/04	1	256.00	2	251.00	251.00	-1	5,745	-0.02%
2021/03/03	8	252.00	1.1	256.14	255.50	6.9	5,817	0.12%
2021/03/02	2.3	250.02	2	249.00	245.00	0.3	5,826	0.01%
2021/02/26	3	272.17	2	268.00	260.50	1	5,814	0.02%
2021/02/25	32.3	297.91	23.2	299.78	270.00	9.1	5,776	0.16%
2021/02/24	3.2	272.19	13	284.08	288.00	-9.8	5,346	-0.18%
2021/02/23	38.2	264.78	12.1	273.90	262.00	26.2	5,197	0.50%
2021/02/22	0	0.00	2.1	254.00	254.00	-2.1	4,954	-0.04%
2021/02/19	7.2	223.89	22	227.11	231.00	-14.8	5,022	-0.29%
2021/02/18	6.1	211.03	5	211.70	210.00	1.1	5,008	0.02%
2021/02/17	5	214.40	1	208.00	208.00	4	5,015	0.08%
2021/02/05	12	211.00	12	211.58	220.00	0	4,968	0.00%
2021/02/04	3	199.67	3	200.00	200.00	0	4,978	0.00%
2021/02/03	4	199.00	3	198.67	198.50	1	5,008	0.02%
2021/02/02	10	189.00	8	191.25	198.00	2	5,037	0.04%
2021/02/01	3	181.85	29	184.91	184.50	-26	5,057	-0.51%
2021/01/29	8	188.56	8.1	191.29	184.50	-0.1	5,043	0.00%
2021/01/28	3	192.83	6	191.08	192.50	-3	5,091	-0.06%
2021/01/27	7	194.43	8	195.44	195.00	-1	5,163	-0.02%
2021/01/26	5	196.51	5.1	195.94	195.00	-0.1	5,186	0.00%
2021/01/25	1.4	204.81	1	205.50	203.00	0.4	5,185	0.01%
2021/01/22	2.1	213.26	0	0.00	207.00	2.1	5,215	0.04%
2021/01/21	4.2	211.98	4	210.50	213.50	0.2	5,289	0.00%
2021/01/20	2.1	206.55	4	207.76	207.00	-1.9	5,496	-0.04%
2021/01/19	7.2	206.26	8	207.38	206.00	-0.8	5,514	-0.02%
2021/01/18	13	207.88	11.1	210.45	210.00	1.9	5,560	0.03%
2021/01/15	18	197.83	19.1	197.76	199.00	-1.1	5,503	-0.02%
2021/01/14	16.2	194.06	19.2	193.68	189.00	-3	5,417	-0.06%
2021/01/13	11.4	206.19	67.1	201.85	202.00	-55.6	5,323	-1.04%
2021/01/12	12	214.42	16	216.22	213.50	-4	5,269	-0.08%
2021/01/11	14.1	217.54	8	215.56	212.50	6.1	5,204	0.12%
2021/01/08	4	223.37	4	223.00	222.50	0	5,218	0.00%
2021/01/07	8	224.75	3	226.83	225.00	5	5,228	0.10%
2021/01/06	7.1	227.01	8	224.88	225.50	-1	5,209	-0.02%
2021/01/05	3.3	230.21	3	230.83	230.50	0.3	5,220	0.01%
2021/01/04	16	233.00	15	232.63	229.00	1	5,227	0.02%
2020/12/31	12.1	251.54	10	254.15	241.00	2.1	5,212	0.04%
2020/12/30	0.1	244.00	1	245.50	246.50	-0.9	5,118	-0.02%
2020/12/29	6.2	247.50	6	249.51	242.00	0.2	5,073	0.00%
2020/12/28	7	241.14	7	242.35	244.50	0	5,001	0.00%
2020/12/25	3.1	230.37	2	231.27	231.00	1.1	4,950	0.02%
2020/12/24	8.1	229.04	8	229.75	226.00	0.1	4,948	0.00%
2020/12/23	1.1	233.55	1	234.50	233.00	0.1	4,959	0.00%
2020/12/22	10.1	238.34	7	236.93	237.00	3.1	4,986	0.06%
2020/12/21	11.3	238.82	12	235.92	233.50	-0.7	4,990	-0.01%
2020/12/18	5.1	244.12	15.4	243.85	238.50	-10.3	4,982	-0.21%
2020/12/17	24.1	252.59	19	251.16	240.50	5.1	5,021	0.10%
2020/12/16	5.1	243.40	8	245.56	248.50	-2.9	4,909	-0.06%
2020/12/15	4.1	228.65	3	231.00	226.00	1.1	5,047	0.02%
2020/12/14	8	245.50	15.5	249.71	238.50	-7.5	5,032	-0.15%
2020/12/11	28.4	227.99	18.2	228.06	237.50	10.2	4,937	0.21%
2020/12/10	11.1	221.97	15	221.87	216.00	-3.9	4,882	-0.08%
2020/12/09	3.2	235.64	3.1	238.16	234.50	0.1	4,796	0.00%
2020/12/08	27.2	244.73	13	241.19	236.00	14.2	4,776	0.30%
2020/12/07	6	260.17	7.4	260.42	255.50	-1.4	4,665	-0.03%
2020/12/04	6	260.42	1	262.00	266.00	5	4,665	0.11%
2020/12/03	14	262.43	0	0.00	260.00	14	4,726	0.30%
2020/12/02	14	268.82	3	274.50	267.50	11	4,730	0.23%
2020/12/01	7.1	279.93	7	277.39	274.00	0	4,747	0.00%
2020/11/30	0	297.00	3	296.50	286.00	-3	4,774	-0.06%
2020/11/27	19	288.95	12	289.25	292.00	7	4,452	0.16%
2020/11/26	0	0.00	2	277.83	282.00	-2	4,425	-0.05%
2020/11/25	1	276.50	1	276.00	276.00	0	4,446	0.00%
2020/11/24	2	275.75	2	276.25	274.50	0	4,451	0.00%
2020/11/23	8	277.00	9	278.83	277.50	-1	4,506	-0.02%
2020/11/20	2	275.50	0	0.00	274.00	2	4,575	0.04%
2020/11/19	36.3	283.44	8	283.94	280.50	28.3	4,582	0.62%
2020/11/18	8	284.88	7.1	284.37	287.00	0.9	4,550	0.02%
2020/11/17	2.2	269.93	5.2	271.28	277.00	-3.1	4,617	-0.07%
2020/11/16	2.1	262.07	4	261.75	265.00	-1.9	4,598	-0.04%
2020/11/13	1	268.00	2.2	266.68	268.50	-1.2	4,623	-0.03%
2020/11/12	25.1	267.98	33	272.08	264.50	-7.9	4,625	-0.17%
2020/11/11	2	278.00	1.2	277.08	279.00	0.8	4,559	0.02%
2020/11/10	16.2	277.47	9	275.11	272.00	7.2	4,573	0.16%
2020/11/09	28	290.66	12	288.04	285.00	16	4,571	0.35%
2020/11/06	14.1	295.54	4.2	297.07	296.00	10	4,622	0.22%
2020/11/05	11.2	294.29	7	291.86	292.00	4.2	4,673	0.09%
2020/11/04	21	279.19	24	277.38	290.00	-3	4,689	-0.06%
2020/11/03	6.1	284.25	0	0.00	280.50	6.1	4,660	0.13%
2020/11/02	4.1	292.99	4.3	293.06	288.00	-0.1	4,729	0.00%
2020/10/30	18.1	294.71	10	291.85	293.00	8.1	4,734	0.17%
2020/10/29	10.2	292.40	8	296.88	298.00	2.2	4,709	0.05%
2020/10/28	25.3	317.17	15	312.67	297.00	10.3	4,687	0.22%
2020/10/27	8	321.94	7	319.93	324.50	1	4,428	0.02%
2020/10/26	20	329.58	7	329.83	320.00	13	4,371	0.30%
2020/10/23	10	348.20	7	344.71	343.00	3	4,393	0.07%
2020/10/22	15	344.83	0	0.00	343.00	15	4,372	0.34%
2020/10/21	2	351.25	2	351.50	347.50	0	4,380	0.00%
2020/10/20	6	349.17	13	349.85	351.00	-7	4,380	-0.16%
2020/10/19	7	344.43	7	348.64	345.00	0	4,444	0.00%
2020/10/16	9	348.33	26.1	347.78	344.00	-17.1	4,431	-0.39%
2020/10/15	8	343.13	6	339.67	338.00	2	4,524	0.04%
2020/10/14	14	350.86	35	350.93	345.50	-21	4,524	-0.46%
2020/10/13	16	350.59	4	353.13	350.50	12	4,548	0.26%
2020/10/12	5	353.90	3	352.83	349.00	2	4,651	0.04%
2020/10/08	17	348.82	8	348.06	349.50	9	4,628	0.19%
2020/10/07	2	340.50	2	340.50	338.50	0	4,573	0.00%
2020/10/06	4	344.50	8	343.69	342.00	-4	4,568	-0.09%
2020/10/05	3	343.33	1.9	341.89	344.00	1.1	4,614	0.02%
2020/09/30	7	338.29	7	336.79	342.00	0	4,623	0.00%
2020/09/29	6	335.08	3	336.50	331.00	3	4,614	0.07%
2020/09/28	16.2	350.34	2	351.00	343.50	14.2	4,689	0.30%
2020/09/25	23.1	353.69	1.3	350.11	357.00	21.8	4,718	0.46%
2020/09/24	8	339.25	5.1	345.24	345.50	2.9	4,785	0.06%
2020/09/23	44	338.80	4	334.25	336.00	40	4,796	0.83%
2020/09/22	25	339.26	59	345.56	333.00	-34	4,843	-0.70%
2020/09/21	26	364.85	3	366.67	359.50	23	4,758	0.48%
2020/09/18	11.1	354.40	8	354.88	367.00	3.1	4,698	0.07%
2020/09/17	4	331.13	4	332.13	334.50	0	4,477	0.00%
2020/09/16	1.1	332.23	3	329.00	324.50	-1.9	4,464	-0.04%
2020/09/15	17	329.18	10	324.50	328.50	7	4,437	0.16%
2020/09/14	1	305.00	11	311.86	312.50	-10	4,488	-0.22%
2020/09/11	2	305.25	2	303.25	306.00	0	4,440	0.00%
2020/09/10	1	305.00	0	301.50	301.50	1	4,397	0.02%
2020/09/09	7.1	307.04	8	308.25	302.00	-1	4,361	-0.02%
2020/09/08	25	282.48	18	273.56	309.50	7	4,352	0.16%
2020/09/07	10.1	291.62	4	289.50	283.50	6.1	4,376	0.14%
2020/09/04	14	297.89	16	291.09	300.00	-2	4,377	-0.05%
2020/09/03	7	305.00	3	318.00	306.00	4	4,422	0.09%
2020/09/02	0	0.00	4	337.00	329.50	-4	4,374	-0.09%
2020/09/01	4	329.88	7	332.36	330.00	-3	4,360	-0.07%
2020/08/31	1.3	331.50	0	0.00	339.50	1.3	4,326	0.03%
2020/08/28	2	321.50	3	324.67	322.00	-1	4,298	-0.02%
2020/08/27	7	329.64	3	329.17	320.50	4	4,276	0.09%
2020/08/26	3.1	327.08	7	327.14	330.00	-3.9	4,227	-0.09%
2020/08/25	3	297.33	12	299.13	303.00	-9	4,205	-0.21%
2020/08/24	11	299.23	6	299.33	299.00	5	4,188	0.12%
2020/08/21	9	287.33	6	294.25	293.50	3	4,166	0.07%
2020/08/20	10	307.30	3	331.00	303.00	7	4,068	0.17%
2020/08/19	6.1	325.36	5.1	331.65	336.50	1.1	4,045	0.03%
2020/08/18	5	293.90	6.2	300.02	306.50	-1.2	4,028	-0.03%
2020/08/17	4	277.13	11	278.00	280.00	-7	3,992	-0.18%
2020/08/14	30.1	277.92	3	276.50	275.00	27.1	4,238	0.64%
2020/08/13	17.3	272.28	24	271.90	269.50	-6.7	4,159	-0.16%
2020/08/12	12.2	271.94	8	278.19	278.50	4.2	4,053	0.10%
2020/08/11	10.2	251.00	3	250.67	253.50	7.2	3,946	0.18%
2020/08/10	13	240.58	14	238.57	246.50	-1	3,898	-0.03%
2020/08/07	11.6	225.48	6	221.42	224.50	5.6	3,870	0.15%
2020/08/06	17	230.94	6	232.00	221.00	11	3,827	0.29%
2020/08/05	7	230.00	1	234.50	226.50	6	3,743	0.16%
2020/08/04	1	211.50	2	213.50	213.50	-1	3,744	-0.03%
2020/08/03	14	192.07	3	197.33	203.50	11	3,756	0.29%
2020/07/31	1	185.00	1	185.00	185.00	0	3,711	0.00%
2020/07/29	4.2	156.57	6	155.67	153.50	-1.8	3,833	-0.05%
2020/07/28	3	170.50	42	170.50	170.50	-39	3,750	-1.04%
2020/07/27	4	189.00	1	210.00	189.00	3	3,731	0.08%
2020/07/24	23	222.87	1	216.00	210.00	22	3,743	0.59%
2020/07/23	27	216.65	5	216.90	224.50	22	3,790	0.58%
2020/07/22	4	206.75	0	0.00	213.50	4	3,843	0.10%
2020/07/21	28.1	195.27	23	195.43	194.50	5.1	3,912	0.13%
2020/07/20	2	216.00	8	216.00	216.00	-6	3,895	-0.15%
2020/07/17	3	240.33	0	0.00	240.00	3	4,122	0.07%
2020/07/16	12.3	289.10	2	266.50	266.50	10.3	4,085	0.25%
2020/07/15	4	296.00	0	0.00	296.00	4	3,937	0.10%
2020/07/13	3	364.50	1	364.50	364.50	2	3,934	0.05%
2020/07/10	2	411.00	1	405.00	405.00	1	3,946	0.03%
2020/07/09	2	463.19	6	476.50	450.00	-4	3,890	-0.10%
2020/07/08	6	417.58	2.4	433.50	433.50	3.6	3,868	0.09%
2020/07/07	8.1	389.03	5	393.80	394.50	3.1	3,871	0.08%
2020/07/06	7	353.71	2	359.00	359.00	5	3,749	0.13%
2020/07/03	16	318.25	18	318.67	326.50	-2	3,679	-0.05%
2020/07/02	8	290.56	3	293.17	297.00	5	3,538	0.14%
2020/07/01	6	263.50	1	266.00	270.00	5	3,447	0.15%
2020/06/30	3	242.67	0	0.00	249.00	3	3,353	0.09%
2020/06/29	3	232.00	1	240.00	241.50	2	3,333	0.06%
2020/06/24	11	228.91	18	226.67	228.00	-7	3,300	-0.21%
2020/06/23	2	245.25	1	238.00	240.00	1	3,276	0.03%
2020/06/19	5	245.70	4	249.75	251.00	1	3,215	0.03%
2020/06/17	0	0.00	1.5	208.00	208.00	-1.5	3,100	-0.05%
2020/06/12	1	172.50	2	172.50	172.50	-1	3,126	-0.03%
2020/06/11	12.1	219.69	7	214.14	191.50	5.1	3,080	0.17%
2020/06/10	4	206.00	2.6	210.78	212.50	1.4	2,963	0.05%
2020/06/09	3.1	186.41	7.4	191.52	193.50	-4.3	2,913	-0.15%
2020/06/05	1	154.50	1	157.00	160.00	0	2,761	0.00%
2020/06/04	2	150.00	3	151.33	150.50	-1	2,754	-0.04%
2020/06/03	1	150.50	1	150.00	152.50	0	2,737	0.00%
2020/06/01	0	0.00	8	136.44	138.50	-8	2,681	-0.30%
2020/05/29	8	142.50	1	140.00	139.50	7	2,654	0.26%
2020/05/28	4	131.38	3	129.50	134.00	1	2,596	0.04%
2020/05/27	2	128.00	1	127.00	126.00	1	2,615	0.04%
2020/05/25	1	136.00	2.1	133.93	132.50	-1.1	2,589	-0.04%
2020/05/22	0	0.00	7.3	122.05	125.00	-7.3	2,545	-0.29%
2020/05/21	2	114.50	5	116.00	114.50	-3	2,478	-0.12%
2020/05/20	12	125.29	8.3	124.68	127.00	3.7	2,458	0.15%
2020/05/19	0	0.00	0.2	115.50	115.50	-0.2	2,164	-0.01%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	7	87.10	1.5	87.10	87.10	5.5	2,131	0.26%
2020/05/13	2	78.15	0	0.00	79.20	2	2,079	0.10%
2020/05/11	4	73.00	2.8	72.58	73.00	1.2	1,979	0.06%
2020/05/08	0	0.00	2.6	74.18	75.20	-2.6	1,939	-0.14%
2020/05/07	1	70.00	4	71.00	74.00	-3	1,891	-0.16%
2020/05/06	4	74.23	0	0.00	68.00	4	1,838	0.22%
2020/05/05	0	0.00	2	67.20	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	3	61.07	61.60	-3	1,715	-0.17%
2020/04/30	0	0.00	2	54.35	56.00	-2	1,682	-0.12%
2020/04/29	1	53.00	1	53.90	52.80	0	1,644	0.00%
2020/04/27	4	55.50	17	54.81	55.80	-13	1,583	-0.82%
2020/04/24	18	55.71	30	54.72	55.10	-12	1,505	-0.80%
2020/04/23	4	50.43	11	48.76	51.70	-7	1,350	-0.52%
2020/04/22	20	46.84	8	47.21	47.00	12	1,252	0.96%
2020/04/21	27	46.10	10.5	46.09	46.10	16.5	1,106	1.49%
2020/04/20	1	41.95	4	41.95	41.95	-3	829	-0.36%
2020/04/17	0	0.00	2.2	38.15	38.15	-2.2	807	-0.27%
2020/04/16	0	0.00	3	34.70	34.70	-3	797	-0.38%
2020/04/14	1	32.20	2	32.13	31.55	-1	795	-0.13%
2020/04/13	2	31.08	1.2	31.45	31.30	0.8	778	0.11%
2020/04/09	2	29.58	3	29.92	30.10	-1	766	-0.13%
2020/04/08	18	29.30	11	29.15	29.85	7	758	0.92%
2020/04/07	7	27.53	0	0.00	27.60	7	732	0.96%
2020/04/06	15	26.67	2	27.00	27.00	13	755	1.72%
2020/03/31	1	25.00	0	0.00	24.85	1	789	0.13%
2020/03/25	0	0.00	1	25.00	25.00	-1	784	-0.13%
2020/03/24	0	0.00	4	22.96	23.15	-4	770	-0.52%
2020/03/23	1	20.40	0	0.00	21.05	1	760	0.13%
2020/03/19	7	20.38	0	0.00	20.30	7	762	0.92%
2020/03/18	1	23.50	0	0.00	22.55	1	750	0.13%
2020/03/17	1	22.95	0	0.00	23.80	1	745	0.13%
2020/03/13	5	25.74	5	26.10	26.50	0	718	0.00%
2020/03/12	2	28.05	0	0.00	28.50	2	696	0.29%
2020/03/09	0	0.00	1	31.10	30.75	-1	712	-0.14%
2020/03/02	3	30.30	0	0.00	30.80	3	681	0.44%
2020/02/27	7	31.09	0	0.00	31.30	7	662	1.06%
2020/02/26	0	0.00	14	32.71	33.10	-14	607	-2.30%
2020/02/18	0	0.00	1	29.25	29.25	-1	577	-0.17%
2020/02/17	0	0.00	3	29.13	29.10	-3	574	-0.52%
2020/02/12	0	0.00	1	29.60	29.45	-1	565	-0.18%
2020/02/03	1	25.80	0	0.00	26.45	1	536	0.19%
2020/01/30	0	0.00	2	28.80	27.80	-2	532	-0.38%
2020/01/20	0	0.00	2	29.10	29.15	-2	539	-0.37%
2020/01/15	0	0.00	2	29.90	29.85	-2	530	-0.38%
2020/01/14	0	0.00	1	29.90	29.90	-1	530	-0.19%
2020/01/13	2	29.50	0	0.00	29.40	2	521	0.38%
2020/01/10	0	0.00	3	29.53	29.60	-3	520	-0.58%
2020/01/08	0	0.00	2	29.70	29.40	-2	520	-0.38%
2020/01/06	0	0.00	1	30.80	30.55	-1	509	-0.20%
2020/01/03	1	30.40	0	0.00	30.50	1	500	0.20%
2019/12/31	0	0.00	6	29.25	29.40	-6	478	-1.25%
2019/12/30	7	30.37	0	0.00	29.80	7	481	1.45%
2019/12/27	1	31.65	4	31.39	31.70	-3	453	-0.66%
2019/12/26	0	0.00	1	30.35	31.00	-1	426	-0.23%
2019/12/25	0	0.00	7	29.77	30.00	-7	406	-1.72%
2019/12/23	0	0.00	1	29.40	29.40	-1	402	-0.25%
2019/12/19	1	29.30	0	0.00	29.25	1	397	0.25%
2019/12/16	3	29.72	0	0.00	29.25	3	396	0.76%
2019/12/12	1	28.90	0	0.00	28.95	1	387	0.26%
2019/12/11	0	0.00	1	29.55	29.10	-1	389	-0.26%
2019/12/06	1	30.00	1	30.00	29.75	0	387	0.00%
2019/12/05	2	31.30	1	29.50	30.80	1	375	0.27%
2019/12/04	1	29.70	0	0.00	29.50	1	350	0.29%
2019/11/22	5	29.90	0	0.00	29.80	5	354	1.41%
2019/11/21	1	29.50	0.3	29.50	29.50	0.7	345	0.20%
2019/11/20	0	0.00	1	29.35	29.35	-1	324	-0.31%
2019/11/15	0	0.00	1	28.05	27.90	-1	319	-0.31%
2019/11/07	0.1	26.85	0	0.00	26.85	0.1	335	0.03%
2019/11/05	1	26.90	0	0.00	26.90	1	331	0.30%
2019/11/01	2	26.80	0	0.00	27.05	2	341	0.59%
2019/10/28	1.1	26.78	2	27.40	26.70	-0.9	341	-0.26%
2019/10/14	0	27.40	0	0.00	27.80	0	355	0.00%
2019/10/04	0	0.00	1	27.80	27.90	-1	354	-0.28%
2019/10/03	2	28.30	0	0.00	28.40	2	346	0.58%
2019/10/02	10	28.35	1	28.25	28.60	9	343	2.62%
2019/09/25	1	29.20	0	0.00	29.20	1	341	0.29%
2019/09/19	1	29.00	0	0.00	29.15	1	340	0.29%
2019/09/03	0	0.00	1	30.75	30.50	-1	321	-0.31%
2019/08/30	1	29.80	0	0.00	29.75	1	300	0.33%
2019/08/26	0	0.00	1	29.30	29.65	-1	294	-0.34%
2019/08/22	0	0.00	0.1	30.50	30.70	-0.1	280	-0.03%
2019/08/20	3	31.33	0	0.00	30.90	3	271	1.10%
2019/08/19	0	0.00	1	30.05	30.75	-1	252	-0.40%
2019/08/08	0	0.00	2	29.00	29.00	-2	225	-0.89%
2019/08/02	0	0.00	1	28.30	28.30	-1	217	-0.46%
2019/07/24	2	29.10	3.1	29.11	29.25	-1.1	210	-0.52%
2019/07/18	3	29.60	0	0.00	29.35	3	208	1.44%
2019/07/16	0	0.00	1	28.80	28.85	-1	198	-0.50%
2019/07/15	1	29.15	0	0.00	28.95	1	196	0.51%
2019/07/09	1	28.45	0	0.00	28.35	1	200	0.50%
2019/07/05	0	0.00	1	28.45	28.65	-1	209	-0.48%
2019/07/02	1	28.40	0	0.00	28.25	1	212	0.47%
2019/06/10	0	0.00	4	27.30	27.35	-4	275	-1.45%
2019/05/28	0	0.00	0.2	26.75	26.75	-0.2	371	-0.05%
2019/05/09	2	27.90	0	0.00	27.40	2	559	0.36%
2019/04/15	0	0.00	1	29.65	29.65	-1	577	-0.17%
2019/04/12	1	30.00	0	0.00	30.00	1	578	0.17%
2019/04/01	0	0.00	1	29.00	28.95	-1	560	-0.18%
2019/03/28	1	29.80	0	0.00	29.50	1	558	0.18%
2019/03/26	0	29.65	1	29.80	29.75	-1	558	-0.18%
2019/03/22	0	0.00	1	29.75	29.70	-1	557	-0.18%
2019/03/21	3	29.75	1	29.70	29.70	2	556	0.36%
2019/03/19	1	29.65	1	29.70	29.35	0	552	0.00%
2019/03/15	1	29.45	3	29.40	29.45	-2	541	-0.37%
2019/03/14	1	30.20	10	30.00	30.00	-9	526	-1.71%
2019/03/13	1	31.40	0	0.00	31.10	1	511	0.20%
2019/03/12	0	0.00	5	31.70	31.65	-5	508	-0.98%
2019/03/08	9	33.36	0	0.00	33.10	9	504	1.78%
2019/03/06	0	0.00	1	32.30	32.00	-1	463	-0.22%
2019/03/04	1	32.25	0	0.00	32.05	1	462	0.22%
2019/02/25	0	0.00	1	30.80	30.95	-1	461	-0.22%
2019/02/22	1	31.60	1	31.80	31.50	0	454	0.00%
2019/02/20	1	31.95	0	0.00	32.00	1	431	0.23%
2019/02/19	1	31.95	2	32.35	31.60	-1	421	-0.24%
2019/02/18	2	32.65	2	32.68	32.70	0	387	0.00%
2019/01/09	0	0.00	2	27.93	27.80	-2	401	-0.50%
2019/01/08	1	27.70	19	27.23	28.40	-18	402	-4.47%
2019/01/07	0	0.00	1	27.00	27.00	-1	390	-0.26%
2019/01/03	3.4	27.09	2	27.00	27.20	1.4	423	0.34%
2018/12/25	0	0.00	1	26.30	26.20	-1	581	-0.17%
2018/12/24	15	26.55	0	0.00	26.55	15	581	2.58%
2018/12/22	1	26.60	1	26.70	26.55	0	585	0.00%
2018/12/21	1	26.70	6	26.87	26.75	-5	590	-0.85%
2018/12/20	3	27.22	0	0.00	26.70	3	596	0.50%
2018/12/19	1	26.45	3	26.60	26.45	-2	604	-0.33%
2018/12/18	1	26.70	0	0.00	26.70	1	605	0.17%
2018/12/17	1	26.60	0	0.00	26.90	1	609	0.16%
2018/12/13	1	27.10	0	0.00	26.85	1	618	0.16%
2018/12/06	1	27.10	2	27.53	26.85	-1	709	-0.14%
2018/12/05	0	0.00	2	27.70	27.70	-2	711	-0.28%
2018/12/04	0	0.00	2	28.15	27.75	-2	738	-0.27%
2018/11/30	0	0.00	1	29.20	28.55	-1	780	-0.13%
2018/11/26	3	27.72	0	0.00	27.90	3	757	0.40%
2018/11/23	2	27.80	1	27.70	27.70	1	756	0.13%
2018/11/22	0	0.00	1	27.30	27.60	-1	748	-0.13%
2018/11/20	1	26.90	0	0.00	26.95	1	744	0.13%
2018/11/16	0	0.00	0.1	27.15	27.15	-0.1	747	-0.02%
2018/11/14	1	27.00	0	0.00	27.10	1	745	0.13%
2018/11/13	1	27.05	0	0.00	27.05	1	747	0.13%
2018/11/07	1.8	28.39	1	28.70	28.30	0.8	744	0.11%
2018/11/06	2	29.30	1	28.60	28.60	1	749	0.13%
2018/10/26	1	27.80	0	0.00	27.80	1	735	0.14%
2018/10/25	1	27.80	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	0.1	29.20	29.35	-0.1	708	-0.02%
2018/10/17	0	0.00	2	27.50	28.25	-2	671	-0.30%
2018/10/12	2	26.00	0	0.00	26.05	2	655	0.31%
2018/10/09	1	31.30	0	0.00	29.10	1	630	0.16%
2018/10/08	2	31.90	2	31.90	31.90	0	578	0.00%
2018/10/05	0	0.00	5	28.40	29.00	-5	511	-0.98%
2018/09/28	0	0.00	1	27.95	28.25	-1	531	-0.19%
2018/09/26	0	0.00	15	28.40	28.50	-15	536	-2.80%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/18	0	0.00	2	28.60	28.10	-2	544	-0.37%
2018/09/17	4	29.55	2	29.65	29.00	2	540	0.37%
2018/09/14	1	29.00	1	28.90	29.05	0	538	0.00%
2018/09/13	4	30.65	4	29.68	29.20	0	531	0.00%
2018/09/12	1	28.40	2	28.63	29.20	-1	495	-0.20%
2018/09/11	1	26.75	0	0.00	26.55	1	472	0.21%
2018/09/10	0	0.00	1	27.00	27.05	-1	469	-0.21%
2018/09/07	1	29.00	3	28.90	28.95	-2	447	-0.45%
2018/09/06	2	26.55	0	0.00	26.40	2	412	0.49%
2018/09/03	1	25.80	0	0.00	25.60	1	453	0.22%
2018/08/17	1	26.00	0	0.00	25.70	1	693	0.14%
2018/08/06	1	29.40	0	0.00	29.50	1	899	0.11%
2018/07/31	1	28.60	0	0.00	28.60	1	1,129	0.09%
2018/07/27	10	29.13	0	0.00	29.10	10	1,441	0.69%
2018/07/25	0	0.00	3	29.10	29.00	-3	1,751	-0.17%
2018/07/19	0	0.00	2	30.13	29.90	-2	1,839	-0.11%
2018/07/18	1	30.10	0	0.00	30.05	1	1,863	0.05%
2018/07/16	0	0.00	1	32.00	31.10	-1	1,899	-0.05%
2018/07/13	0	0.00	1	31.95	31.70	-1	1,924	-0.05%
2018/07/12	2	32.05	1	31.95	31.95	1	1,933	0.05%
2018/07/11	0	0.00	2	32.35	31.65	-2	1,944	-0.10%
2018/07/06	0	0.00	1	28.50	27.90	-1	2,023	-0.05%
2018/07/05	2	28.10	0	0.00	27.90	2	2,052	0.10%
2018/07/03	1	29.60	0	0.00	29.85	1	2,203	0.05%
2018/06/29	0.7	30.70	0	0.00	30.70	0.7	2,214	0.03%
2018/06/28	1	30.40	0	0.00	30.40	1	2,217	0.05%
2018/06/27	0	0.00	3	32.30	31.65	-3	2,215	-0.14%
2018/06/26	1	32.25	2	32.68	32.25	-1	2,218	-0.05%
2018/06/22	0	0.00	1	32.65	32.70	-1	2,239	-0.04%
2018/06/20	1	32.10	0	0.00	32.20	1	2,284	0.04%
2018/06/12	0	0.00	2	34.55	33.95	-2	2,404	-0.08%
2018/06/11	2	33.15	4	33.40	34.70	-2	2,475	-0.08%
2018/06/08	3	33.15	9	33.32	33.10	-6	2,514	-0.24%
2018/06/07	2	34.03	9	34.48	33.85	-7	2,502	-0.28%
2018/06/06	0	0.00	2	34.70	34.45	-2	2,494	-0.08%
2018/06/05	1	35.30	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	8	36.15	35.90	-8	2,490	-0.32%
2018/06/01	3	36.33	0	0.00	36.50	3	2,497	0.12%
2018/05/31	10	34.83	14	34.38	36.25	-4	2,534	-0.16%
2018/05/30	1	35.25	0	0.00	34.60	1	2,564	0.04%
2018/05/29	21	36.79	19	36.11	35.75	2	2,547	0.08%
2018/05/28	3	36.75	1	36.80	36.45	2	2,557	0.08%
2018/05/24	3	37.60	1	38.70	37.60	2	2,532	0.08%
2018/05/23	1	38.70	3	38.62	38.00	-2	2,517	-0.08%
2018/05/22	3	38.27	8	38.61	37.75	-5	2,501	-0.20%
2018/05/21	3	37.72	1	37.80	37.50	2	2,476	0.08%
2018/05/17	0	0.00	1	38.15	37.20	-1	2,454	-0.04%
2018/05/16	1	39.00	2	38.80	38.50	-1	2,429	-0.04%
2018/05/15	7	39.51	1	39.80	38.45	6	2,403	0.25%
2018/05/14	7	38.56	11	37.46	39.00	-4	2,370	-0.17%
2018/05/11	7	37.01	7	37.19	36.05	0	2,323	0.00%
2018/05/10	13	38.25	23	37.31	37.90	-10	2,277	-0.44%
2018/05/09	8.8	38.15	1	38.00	37.60	7.8	2,226	0.35%
2018/05/08	14	40.51	13	40.44	39.65	1	2,153	0.05%
2018/05/07	14	41.44	9	41.41	40.70	5	2,087	0.24%
2018/05/04	9	38.44	33	38.26	40.40	-24	1,959	-1.22%
2018/05/03	40	38.76	16	39.23	39.60	24	1,774	1.35%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	2	32.75	5	32.75	32.75	-3	1,461	-0.21%
2018/04/26	2	30.00	0	0.00	30.00	2	1,409	0.14%
2018/04/25	1	31.05	0	0.00	31.50	1	1,391	0.07%
2018/04/24	2	30.55	2	30.10	30.00	0	1,372	0.00%
2018/04/23	0	0.00	1	31.75	31.90	-1	1,352	-0.07%
2018/04/20	0	0.00	2	31.58	31.70	-2	1,337	-0.15%
2018/04/19	1	31.40	1	31.40	31.20	0	1,325	0.00%
2018/04/18	1	30.00	0	0.00	29.45	1	1,300	0.08%
2018/04/16	0	0.00	2	31.60	30.60	-2	1,273	-0.16%
2018/04/13	2	32.65	3	32.95	31.80	-1	1,253	-0.08%
2018/04/12	3	32.35	13	32.48	32.30	-10	1,235	-0.81%
2018/04/11	8	31.31	0	0.00	31.85	8	1,180	0.68%
2018/04/10	12	31.20	5	31.00	30.80	7	1,142	0.61%
2018/04/09	5	29.15	7	29.89	30.05	-2	1,055	-0.19%
2018/04/03	0	0.00	1	27.40	27.35	-1	982	-0.10%
2018/04/02	0	0.00	1	27.40	27.00	-1	971	-0.10%
2018/03/29	0	0.00	1	27.50	27.50	-1	947	-0.11%
2018/03/28	1	27.40	1	27.30	27.25	0	936	0.00%
2018/03/27	2	27.75	1	27.80	27.70	1	936	0.11%
2018/03/26	3	27.48	15	27.78	28.35	-12	921	-1.30%
2018/03/23	0	0.00	1	26.60	26.60	-1	885	-0.11%
2018/03/21	7	27.86	11	27.75	27.55	-4	844	-0.47%
2018/03/20	1	27.80	0	0.00	27.75	1	820	0.12%
2018/03/19	3	28.10	15	27.38	28.10	-12	796	-1.51%
2018/03/16	1	26.30	5	26.80	27.30	-4	748	-0.53%
2018/03/15	11	27.52	12	27.35	27.30	-1	717	-0.14%
2018/03/14	1	24.40	4	26.45	26.45	-3	634	-0.47%
2018/03/12	0	0.00	5	24.20	24.20	-5	578	-0.86%
2018/03/07	1	25.20	0	0.00	24.90	1	543	0.18%
2018/03/06	0	0.00	2	25.38	25.15	-2	517	-0.39%
2018/03/05	1	23.85	6	25.15	25.15	-5	458	-1.09%
2018/03/01	0	0.00	4	23.20	23.40	-4	384	-1.04%
2018/02/23	1	20.60	0	0.00	20.45	1	326	0.31%
2018/02/22	0	0.00	6	20.74	20.70	-6	327	-1.83%
2018/02/12	2	20.00	0	0.00	19.85	2	340	0.59%
2018/02/09	5	19.65	1	19.60	19.65	4	341	1.17%
2018/02/07	1	20.00	0	0.00	20.00	1	347	0.29%
2018/02/05	2	20.60	0	0.00	21.00	2	337	0.59%
2018/01/30	7	21.10	0	0.00	20.90	7	334	2.09%
2018/01/26	5	21.60	10	21.70	21.60	-5	333	-1.50%
2018/01/23	5	21.80	0	0.00	21.80	5	335	1.49%
2018/01/22	1	22.05	0	0.00	22.10	1	334	0.30%
2018/01/17	7	22.24	5	22.05	22.10	2	336	0.59%
2018/01/16	1	22.75	1	22.80	22.75	0	340	0.00%
2018/01/15	1	22.15	1	22.05	22.75	0	335	0.00%
2018/01/11	0	0.00	6	21.65	21.65	-6	325	-1.84%
2018/01/08	0	0.00	1	22.00	21.80	-1	322	-0.31%
2018/01/03	1	20.60	0	0.00	20.70	1	303	0.33%