合一 (4743)-凱基-大里券商分點個股進出

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
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
1,169張
產業
上櫃生技醫療類股▲0.83%
722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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/28	0	0.00	1	154.50	154.50	-1	2,276	-0.04%
2024/05/24	1	153.01	0.1	153.00	153.00	0.9	2,282	0.04%
2024/05/23	2	157.76	0	0.00	155.00	2	2,298	0.09%
2024/05/22	0.1	154.50	0.1	154.50	154.00	0	2,250	0.00%
2024/05/21	3	159.00	3	156.50	156.50	0	2,241	0.00%
2024/05/20	0	157.50	0	0.00	160.50	0	2,243	0.00%
2024/05/17	1	158.50	1.2	160.67	159.00	-0.1	2,218	-0.01%
2024/05/16	0.1	160.00	3	164.67	163.50	-2.9	2,174	-0.13%
2024/05/14	0.2	151.33	0	0.00	152.50	0.2	2,127	0.01%
2024/05/13	0	150.33	0.1	150.00	149.50	-0.1	2,127	0.00%
2024/05/10	0	151.50	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0	155.50	0	0.00	152.50	0	2,118	0.00%
2024/05/08	0	155.00	1	154.50	157.00	-1	2,123	-0.05%
2024/05/07	0	159.67	0	0.00	156.00	0	2,124	0.00%
2024/05/06	0	158.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	0	160.25	0	0.00	158.00	0	2,117	0.00%
2024/04/29	0	0.00	0.1	157.00	159.00	-0.1	2,132	0.00%
2024/04/26	0	153.00	0	0.00	153.00	0	2,157	0.00%
2024/04/24	0	0.00	0.2	154.25	153.50	-0.2	2,194	-0.01%
2024/04/23	1	155.00	1	150.50	155.00	0	2,234	0.00%
2024/04/22	1	149.50	0	0.00	149.00	1	2,232	0.05%
2024/04/19	3.8	148.28	0	0.00	145.50	3.8	2,196	0.17%
2024/04/18	0	155.50	0	0.00	157.00	0	2,122	0.00%
2024/04/16	1.4	158.99	0	0.00	159.00	1.4	2,084	0.07%
2024/04/15	1.1	166.28	0	0.00	166.00	1.1	2,027	0.06%
2024/04/12	1	172.02	1	176.00	172.00	0	1,995	0.00%
2024/04/11	1	175.50	1	176.50	175.50	0	1,988	0.00%
2024/04/09	10	175.40	6	174.17	173.50	4	2,053	0.19%
2024/04/08	1	174.00	1	172.50	174.00	0	2,046	0.00%
2024/04/03	2	170.51	0	0.00	172.00	2	2,026	0.10%
2024/04/02	1	173.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	7.1	177.69	6	174.08	172.50	1.1	2,083	0.05%
2024/03/29	1	175.50	1	174.50	175.50	0	2,047	0.00%
2024/03/28	1	174.00	1	176.00	174.00	0	2,049	0.00%
2024/03/27	1	174.00	1	171.50	174.00	0	2,041	0.00%
2024/03/26	1	171.00	1	175.50	171.00	0	2,022	0.00%
2024/03/25	1	173.00	1	173.00	173.00	0	2,009	0.00%
2024/03/21	1	172.46	3	170.17	172.50	-2	2,006	-0.10%
2024/03/19	1	165.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	0	0.00	0.1	166.00	165.00	-0.1	2,039	0.00%
2024/03/15	1.4	168.14	1	167.00	168.00	0.4	2,045	0.02%
2024/03/14	7	171.71	5	168.50	168.00	2	2,049	0.10%
2024/03/13	0.1	170.00	0	0.00	167.00	0.1	2,040	0.00%
2024/03/12	1	171.00	1	171.50	171.00	0	2,034	0.00%
2024/03/11	1	170.50	1	172.00	170.50	0	2,075	0.00%
2024/03/08	12.3	177.36	2	181.25	171.00	10.3	2,127	0.48%
2024/03/07	26	182.64	0.1	171.00	184.00	25.9	2,013	1.29%
2024/03/06	1.1	168.24	0	0.00	167.50	1.1	1,906	0.06%
2024/03/05	0	0.00	0.1	171.50	168.50	-0.1	1,922	0.00%
2024/03/04	0	172.00	0.4	172.00	171.00	-0.4	1,918	-0.02%
2024/03/01	1	174.02	1	177.00	174.00	0	1,908	0.00%
2024/02/29	0.1	176.50	0	0.00	176.50	0.1	1,955	0.01%
2024/02/27	0	179.00	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	180.75	0	0.00	181.00	0	1,996	0.00%
2024/02/22	0.1	176.50	0	0.00	175.50	0.1	2,078	0.01%
2024/02/20	1	178.00	1	178.00	178.00	0	2,187	0.00%
2024/02/19	0.3	178.32	0	0.00	178.00	0.3	2,289	0.01%
2024/02/15	0	172.50	0	0.00	173.00	0	2,486	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0	176.00	0	0.00	172.50	0	4,184	0.00%
2024/01/29	1.1	175.45	1	176.00	175.50	0.1	4,197	0.00%
2024/01/26	1	176.50	1	173.50	176.50	0	4,221	0.00%
2024/01/25	2	174.01	2	176.00	174.00	0	4,249	0.00%
2024/01/24	1	176.50	1.1	179.00	176.50	-0.1	4,272	0.00%
2024/01/23	1	179.50	1	179.50	179.50	0	4,318	0.00%
2024/01/22	1.1	179.50	1	181.50	179.50	0.1	4,396	0.00%
2024/01/19	2.2	175.59	2	175.00	175.50	0.2	4,512	0.00%
2024/01/18	0	173.00	0.1	173.00	172.50	0	4,585	0.00%
2024/01/17	0	0.00	0	177.00	172.50	0	4,637	0.00%
2024/01/16	1.4	177.75	2	180.00	177.50	-0.6	4,672	-0.01%
2024/01/10	0.1	182.00	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	0	182.50	0	0.00	182.00	0	4,919	0.00%
2024/01/08	0	0.00	0.1	184.00	183.50	-0.1	4,950	0.00%
2024/01/05	0	0.00	1.3	184.88	184.50	-1.3	4,950	-0.03%
2024/01/04	0.1	183.00	37	186.30	183.00	-36.9	4,935	-0.75%
2024/01/02	0	194.00	0	0.00	193.50	0	4,860	0.00%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	0.1	197.50	1	200.50	196.50	-0.9	4,874	-0.02%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/18	1	194.00	0	197.50	193.50	1	4,828	0.02%
2023/12/15	3	195.50	4	197.25	196.50	-1	4,818	-0.02%
2023/12/13	1.8	191.63	0.1	194.00	191.00	1.7	4,784	0.04%
2023/12/11	0.2	192.00	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	0	193.83	0.1	194.50	193.50	-0.1	4,776	0.00%
2023/12/05	0.1	202.27	0.1	199.72	198.00	0	4,730	0.00%
2023/12/01	0	0.00	1	206.50	205.00	-1	4,661	-0.02%
2023/11/30	1	206.00	0	205.50	205.00	1	4,703	0.02%
2023/11/29	0	0.00	0	208.00	208.00	0	4,676	0.00%
2023/11/28	0.5	205.00	0.3	205.00	204.00	0.2	4,681	0.00%
2023/11/27	0	207.00	0	0.00	204.00	0	4,723	0.00%
2023/11/24	8	205.50	0	0.00	205.00	8	4,718	0.17%
2023/11/22	0.1	207.00	0	0.00	204.50	0.1	4,667	0.00%
2023/11/21	0	205.85	11	203.27	205.50	-11	4,608	-0.24%
2023/11/20	0	0.00	3	206.50	206.00	-3	4,561	-0.07%
2023/11/17	10.1	206.50	10	212.00	206.50	0.1	4,525	0.00%
2023/11/16	4.2	215.57	4	213.63	211.50	0.2	4,449	0.01%
2023/11/15	0.1	215.00	0	0.00	214.00	0.1	4,358	0.00%
2023/11/14	19	211.50	23.1	216.38	211.50	-4	4,298	-0.09%
2023/11/13	6.1	219.21	2.6	219.47	218.00	3.5	4,157	0.08%
2023/11/10	7.1	245.19	6	230.00	220.50	1.1	3,987	0.03%
2023/11/09	1	232.50	2.2	228.16	230.50	-1.2	3,300	-0.04%
2023/11/08	0	0.00	2.4	225.42	226.50	-2.4	3,149	-0.08%
2023/11/07	0	0.00	1	215.00	217.50	-1	2,710	-0.04%
2023/11/06	0	0.00	0.1	196.50	198.00	-0.1	2,615	0.00%
2023/11/02	0	0.00	4	193.00	192.00	-4	2,602	-0.15%
2023/11/01	0	195.50	0	0.00	195.50	0	2,578	0.00%
2023/10/30	13	198.00	12	202.00	198.00	1	2,538	0.04%
2023/10/27	3.1	202.16	3	201.01	203.50	0.1	2,469	0.00%
2023/10/26	8	196.38	7	194.93	197.00	1	2,330	0.04%
2023/10/25	6	194.50	6	190.52	194.50	0	2,262	0.00%
2023/10/24	7	189.79	8	191.94	189.50	-1	2,193	-0.05%
2023/10/23	1	193.00	0	0.00	189.00	1	2,128	0.05%
2023/10/20	0.2	184.00	0	0.00	183.50	0.2	2,068	0.01%
2023/10/19	16.1	185.54	0.1	192.27	190.50	16	1,999	0.80%
2023/10/17	1	180.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	7	180.79	2	180.50	181.50	5	1,970	0.25%
2023/10/04	0.3	169.98	1.1	170.90	168.50	-0.8	2,161	-0.04%
2023/10/02	0	174.50	3.3	174.50	176.50	-3.3	2,162	-0.15%
2023/09/28	0	0.00	22.3	174.81	174.50	-22.3	2,192	-1.02%
2023/09/27	0.3	175.42	5	174.00	177.00	-4.7	2,192	-0.21%
2023/09/26	0	175.50	0	174.50	173.50	0	2,207	0.00%
2023/09/22	0.5	176.00	0	0.00	176.50	0.5	2,249	0.02%
2023/09/19	0	0.00	0.2	183.00	181.00	-0.2	2,392	-0.01%
2023/09/18	0	0.00	0.1	186.50	185.00	-0.1	2,399	0.00%
2023/09/15	2.2	186.03	0	0.00	186.00	2.2	2,417	0.09%
2023/09/13	0.1	179.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	179.00	0	0.00	180.50	0	2,467	0.00%
2023/09/08	25.3	176.88	0	176.25	179.00	25.3	2,525	1.00%
2023/09/07	0.1	178.00	0	179.00	177.50	0.1	2,525	0.00%
2023/09/06	0.3	180.17	0	179.50	179.00	0.3	2,527	0.01%
2023/09/05	10	182.00	10.2	190.98	181.50	-0.2	2,517	-0.01%
2023/09/04	0	0.00	0.2	192.50	195.00	-0.2	2,459	-0.01%
2023/09/01	0	196.75	0	0.00	195.00	0	2,466	0.00%
2023/08/31	5.1	200.19	1	199.50	198.50	4.1	2,460	0.16%
2023/08/30	5.1	196.45	1.1	197.69	198.00	3.9	2,432	0.16%
2023/08/29	0	186.50	0	0.00	188.00	0	2,446	0.00%
2023/08/28	0.2	182.88	0	0.00	182.50	0.2	2,446	0.01%
2023/08/25	1.1	181.53	1	181.50	181.50	0.1	2,464	0.00%
2023/08/21	0	0.00	1	189.50	188.50	-1	2,508	-0.04%
2023/08/18	1	184.50	0	0.00	184.00	1	2,517	0.04%
2023/08/17	2	184.75	0.1	185.00	186.50	2	2,536	0.08%
2023/08/16	0	0.00	3.1	183.02	186.50	-3.1	2,565	-0.12%
2023/08/15	0	179.00	0	0.00	181.00	0	2,577	0.00%
2023/08/14	0.9	176.57	0	0.00	175.50	0.9	2,569	0.04%
2023/08/10	0	184.75	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0	186.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	1	186.02	0	0.00	184.00	1	2,733	0.04%
2023/08/04	5	192.00	0	0.00	192.00	5	2,751	0.18%
2023/08/02	1	190.70	0	0.00	189.00	1	2,769	0.04%
2023/08/01	0	195.00	0.3	196.00	194.50	-0.3	2,774	-0.01%
2023/07/31	0.2	195.76	0.1	195.00	194.00	0.1	2,788	0.00%
2023/07/28	0.4	198.98	1	196.00	198.50	-0.6	2,811	-0.02%
2023/07/27	0.1	201.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	1.1	203.49	0	0.00	200.50	1.1	2,866	0.04%
2023/07/25	0	0.00	6	204.00	206.50	-6	2,920	-0.21%
2023/07/24	0	203.50	3	205.00	203.50	-3	2,952	-0.10%
2023/07/21	0	0.00	1	212.00	205.00	-1	3,004	-0.03%
2023/07/19	1	210.00	0	0.00	208.00	1	3,080	0.03%
2023/07/18	0	205.25	4	207.25	202.50	-4	3,198	-0.12%
2023/07/17	3	210.17	0	0.00	210.00	3	3,305	0.09%
2023/07/14	4	197.13	3	194.83	198.00	1	3,325	0.03%
2023/07/13	1.1	197.63	0	0.00	192.50	1.1	3,351	0.03%
2023/07/12	0	0.00	0	203.50	202.00	0	3,306	0.00%
2023/07/11	0	207.50	1	207.00	205.50	-1	3,376	-0.03%
2023/07/07	0.1	206.50	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	0.1	208.52	0	0.00	206.00	0.1	3,553	0.00%
2023/07/05	0.3	211.00	0	0.00	209.00	0.3	3,565	0.01%
2023/07/04	0.2	211.97	0	0.00	210.00	0.2	3,591	0.00%
2023/07/03	1	211.51	10.1	211.50	212.00	-9	3,680	-0.25%
2023/06/30	0.3	217.82	0	0.00	216.00	0.3	3,717	0.01%
2023/06/29	1	224.00	0	224.50	220.00	1	3,780	0.03%
2023/06/28	0.1	218.81	0	0.00	219.50	0.1	3,832	0.00%
2023/06/27	1	211.01	1	220.50	220.00	0	3,894	0.00%
2023/06/26	0.5	209.00	0	0.00	209.50	0.5	3,882	0.01%
2023/06/21	0	213.50	0	0.00	210.00	0	3,958	0.00%
2023/06/19	0	216.50	0	0.00	216.00	0	4,100	0.00%
2023/06/15	1	234.46	1.1	231.52	230.50	0	4,089	0.00%
2023/06/14	1.3	241.31	1	244.50	236.50	0.3	4,092	0.01%
2023/06/13	0	241.00	0	0.00	240.00	0	4,160	0.00%
2023/06/12	0	239.50	0	0.00	241.00	0	4,192	0.00%
2023/06/09	1	241.50	0.1	239.00	239.00	1	4,250	0.02%
2023/06/08	1	235.00	0	0.00	233.50	1	4,314	0.02%
2023/06/05	0.1	237.18	3	242.50	236.00	-2.9	4,402	-0.06%
2023/06/02	5	241.50	1.1	239.59	239.50	3.9	4,415	0.09%
2023/05/31	2	230.48	2	224.00	230.50	0	4,504	0.00%
2023/05/26	2.3	220.78	2	225.50	220.50	0.3	4,667	0.01%
2023/05/24	2	228.50	2	233.00	228.50	0	4,820	0.00%
2023/05/23	7	232.36	3.1	230.05	232.00	3.9	4,877	0.08%
2023/05/22	0	0.00	0	229.00	228.50	0	5,161	0.00%
2023/05/19	0.1	222.80	2	229.00	223.50	-2	5,168	-0.04%
2023/05/18	0	0.00	8	229.13	227.00	-8	5,181	-0.15%
2023/05/17	10	227.50	0	0.00	229.00	10	5,214	0.19%
2023/05/16	4	225.99	5	223.80	226.00	-1	5,274	-0.02%
2023/05/15	2	222.75	0	0.00	221.00	2	5,360	0.04%
2023/05/12	1.1	224.21	0	0.00	224.00	1.1	5,465	0.02%
2023/05/10	2	242.50	2	241.00	242.50	0	5,879	0.00%
2023/05/09	2	242.49	3	239.17	239.50	-1	6,013	-0.02%
2023/05/08	2	239.52	3	246.33	239.50	-1	6,142	-0.02%
2023/05/05	2	245.00	2	248.50	245.00	0	6,236	0.00%
2023/05/04	0	0.00	0.3	247.00	247.00	-0.3	6,290	0.00%
2023/05/03	2.2	245.64	2	250.00	245.50	0.2	6,438	0.00%
2023/05/02	3	248.50	8	243.00	248.50	-5	6,613	-0.08%
2023/04/28	3	247.80	0	0.00	241.00	3	6,638	0.05%
2023/04/27	4.1	238.35	3	239.50	238.00	1.1	6,675	0.02%
2023/04/26	0.4	240.42	18	238.50	239.50	-17.6	6,749	-0.26%
2023/04/25	2	246.75	1	239.50	242.00	1	6,763	0.01%
2023/04/24	0.1	252.45	0	0.00	251.00	0.1	6,839	0.00%
2023/04/21	2.2	263.09	0.1	260.17	253.00	2.2	6,882	0.03%
2023/04/20	6.1	282.19	6.1	277.44	270.50	0	6,820	0.00%
2023/04/19	0	279.50	3	280.17	281.00	-3	6,745	-0.04%
2023/04/18	4	278.25	1	280.48	278.50	3	6,702	0.04%
2023/04/17	1.1	277.46	2	274.25	275.00	-0.9	6,722	-0.01%
2023/04/14	2	281.00	5	274.10	274.50	-3	6,774	-0.04%
2023/04/13	3	280.17	4.1	281.75	279.00	-1.1	6,768	-0.02%
2023/04/12	1	270.50	0	0.00	270.00	1	6,699	0.01%
2023/04/11	0	267.13	0	0.00	267.00	0	6,935	0.00%
2023/04/10	3	267.67	3	271.33	267.50	0	7,068	0.00%
2023/04/07	11	272.32	10	271.50	272.50	1	7,142	0.01%
2023/04/06	0	266.50	1	274.50	271.50	-1	7,293	-0.01%
2023/03/31	13	267.35	11	271.50	267.00	2	7,420	0.03%
2023/03/30	18	270.42	15	270.83	270.50	3	7,521	0.04%
2023/03/29	3	268.50	1	269.00	270.50	2	7,523	0.03%
2023/03/28	11.2	262.72	14	268.79	261.50	-2.8	7,530	-0.04%
2023/03/27	16	269.28	14	269.00	269.00	2	7,510	0.03%
2023/03/24	20	269.00	20.1	263.06	269.00	-0.1	7,561	0.00%
2023/03/23	3	264.83	4	264.63	261.50	-1	7,602	-0.01%
2023/03/22	6	260.50	6	256.50	260.50	0	7,652	0.00%
2023/03/21	4	254.63	6	256.33	254.50	-2	7,735	-0.03%
2023/03/20	1	254.50	1	252.50	254.50	0	7,799	0.00%
2023/03/16	9.2	250.99	7	262.50	250.50	2.2	8,051	0.03%
2023/03/15	10	260.00	10	258.49	260.00	0	8,245	0.00%
2023/03/14	1.2	260.09	1	258.00	253.50	0.2	8,611	0.00%
2023/03/13	0.2	256.50	0.3	251.40	256.50	-0.1	8,663	0.00%
2023/03/10	3	259.18	2	263.50	258.50	1	8,801	0.01%
2023/03/09	7.2	264.00	7	265.50	264.00	0.2	8,933	0.00%
2023/03/08	6	264.00	6	266.50	264.00	0	9,027	0.00%
2023/03/07	14.3	267.05	14.1	269.50	267.00	0.2	9,226	0.00%
2023/03/06	2	264.50	2.1	270.73	269.50	-0.1	9,523	0.00%
2023/03/03	16.1	268.05	14	270.07	267.00	2.1	9,807	0.02%
2023/03/02	14.3	267.95	1	270.50	270.50	13.3	10,128	0.13%
2023/03/01	13	261.00	13	262.00	261.00	0	10,406	0.00%
2023/02/24	10.1	262.00	10	267.47	262.00	0.1	10,537	0.00%
2023/02/23	0	266.00	0.3	266.89	266.50	-0.3	10,644	0.00%
2023/02/22	1.3	268.16	10.3	266.58	266.00	-9	10,847	-0.08%
2023/02/21	0	277.00	0.1	277.00	276.00	-0.1	10,908	0.00%
2023/02/20	15.3	289.75	13.5	290.46	280.00	1.8	10,971	0.02%
2023/02/17	0.2	277.53	0	0.00	275.50	0.2	10,752	0.00%
2023/02/16	5	272.01	14	276.14	276.00	-9	10,823	-0.08%
2023/02/15	5	271.50	5	271.00	271.50	0	11,086	0.00%
2023/02/14	0.3	273.02	1	279.50	271.00	-0.7	11,150	-0.01%
2023/02/13	4.3	287.79	2.2	284.05	278.00	2.1	11,115	0.02%
2023/02/10	39.1	289.43	69	287.51	290.00	-29.9	11,131	-0.27%
2023/02/09	22.6	286.09	22.2	292.57	284.00	0.4	11,049	0.00%
2023/02/08	33	289.85	80.1	285.21	288.00	-47.1	10,875	-0.43%
2023/02/07	28.1	272.09	30	269.07	273.00	-1.9	10,684	-0.02%
2023/02/06	38.3	267.31	33	266.45	265.00	5.3	10,695	0.05%
2023/02/03	17	267.06	7	266.50	263.00	10	10,683	0.09%
2023/02/02	16.1	264.55	14.2	264.43	264.50	1.9	10,651	0.02%
2023/02/01	26.2	260.53	28.2	268.00	260.50	-2	10,761	-0.02%
2023/01/31	8.1	266.36	21.1	259.09	269.00	-13	10,777	-0.12%
2023/01/30	18.1	250.11	15.1	246.00	250.50	3	10,740	0.03%
2023/01/17	17.2	244.50	20	242.23	244.50	-2.9	10,783	-0.03%
2023/01/16	6	241.00	6	232.50	241.00	0	10,750	0.00%
2023/01/13	28	231.86	25	227.16	232.00	3	10,720	0.03%
2023/01/12	15	227.07	13.2	235.46	226.50	1.9	10,813	0.02%
2023/01/11	6	241.08	2	242.25	237.00	4	10,723	0.04%
2023/01/10	12	240.21	7.1	245.46	238.00	5	10,760	0.05%
2023/01/09	7.1	245.00	10	245.65	245.00	-3	10,832	-0.03%
2023/01/06	5.1	241.49	5	242.00	241.50	0.1	10,935	0.00%
2023/01/05	1	241.50	1	243.50	240.00	0	11,118	0.00%
2023/01/04	12	240.04	11.1	246.46	240.00	0.9	11,199	0.01%
2023/01/03	7.1	244.51	8	245.44	244.50	-0.9	11,324	-0.01%
2022/12/30	37.2	245.66	37	243.84	245.50	0.2	11,476	0.00%
2022/12/29	8.2	247.02	6	248.83	243.00	2.2	11,646	0.02%
2022/12/28	19.1	258.23	17.6	264.09	257.00	1.5	11,562	0.01%
2022/12/27	25.4	264.44	27.1	260.33	264.50	-1.7	11,544	-0.02%
2022/12/26	35.1	259.02	35	262.36	258.00	0.1	11,625	0.00%
2022/12/23	13	259.77	11.2	260.11	259.50	1.9	11,716	0.02%
2022/12/22	17.2	255.83	14	242.93	262.50	3.2	11,692	0.03%
2022/12/21	3	241.50	1	242.00	239.00	2	11,701	0.02%
2022/12/20	11	236.51	13	242.23	236.50	-2	11,919	-0.02%
2022/12/19	17.1	241.60	17.1	241.04	241.50	0	12,043	0.00%
2022/12/16	2	247.98	6	245.75	243.00	-4	12,263	-0.03%
2022/12/15	13.1	247.90	14	255.57	247.00	-0.9	12,360	-0.01%
2022/12/14	19.1	258.59	18.2	253.72	259.00	1	12,351	0.01%
2022/12/13	19.1	255.75	19	261.18	253.50	0.1	12,268	0.00%
2022/12/12	3	256.83	1.4	257.35	257.00	1.6	12,371	0.01%
2022/12/09	21.1	260.46	22	266.50	260.00	-0.9	12,416	-0.01%
2022/12/08	40.1	267.38	38	274.36	267.00	2.1	12,636	0.02%
2022/12/07	5.3	275.54	3.9	276.45	275.00	1.5	12,518	0.01%
2022/12/06	30.4	288.31	29.6	295.90	279.00	0.8	12,241	0.01%
2022/12/05	31	296.66	35.6	295.22	297.00	-4.6	11,852	-0.04%
2022/12/02	28.6	296.27	29.3	296.08	294.50	-0.7	11,746	-0.01%
2022/12/01	5.2	288.45	4	292.25	291.50	1.2	11,544	0.01%
2022/11/30	22	286.73	19	289.32	286.00	3	11,421	0.03%
2022/11/29	45.7	287.57	40	294.99	287.00	5.7	11,327	0.05%
2022/11/28	4.3	292.60	9.3	292.41	295.00	-5	11,112	-0.04%
2022/11/25	51.8	285.04	50.5	291.73	281.00	1.3	10,804	0.01%
2022/11/24	43.4	289.48	45	288.97	290.00	-1.7	10,449	-0.02%
2022/11/23	18	279.39	12.3	273.75	289.50	5.7	10,134	0.06%
2022/11/22	28.3	264.48	49.5	269.47	263.50	-21.2	9,856	-0.22%
2022/11/21	40	272.45	35	275.11	272.00	5	9,850	0.05%
2022/11/18	32.3	274.94	34	262.69	275.00	-1.7	10,149	-0.02%
2022/11/17	18.2	259.87	17	259.26	259.00	1.2	10,200	0.01%
2022/11/16	10.4	255.89	12	252.96	256.50	-1.7	10,018	-0.02%
2022/11/15	12.5	250.18	12	252.00	249.50	0.5	9,875	0.01%
2022/11/14	23.3	250.36	19.1	255.96	250.00	4.2	9,882	0.04%
2022/11/11	20.2	255.18	29.3	256.34	252.50	-9.2	9,777	-0.09%
2022/11/10	11.1	245.82	13.3	250.76	243.00	-2.2	9,480	-0.02%
2022/11/09	24.6	243.69	19.1	244.21	243.50	5.5	9,408	0.06%
2022/11/08	17	248.21	15	249.17	243.00	2	9,350	0.02%
2022/11/07	16.4	246.25	14.4	249.43	246.00	2	9,252	0.02%
2022/11/04	20	247.78	23	245.30	247.50	-3	9,160	-0.03%
2022/11/03	4	241.63	5	243.40	246.00	-1	9,077	-0.01%
2022/11/02	20	242.00	19	241.00	242.00	1	8,948	0.01%
2022/11/01	15	238.90	11	233.77	239.50	4	8,813	0.05%
2022/10/31	41	228.24	30	225.75	228.00	11	8,684	0.13%
2022/10/28	22	227.91	12	228.38	223.50	10	8,605	0.12%
2022/10/27	32	226.48	22	210.68	232.00	10	8,456	0.12%
2022/10/26	21	210.19	28.6	208.30	211.00	-7.6	8,310	-0.09%
2022/10/25	4.4	214.51	32	211.28	210.50	-27.6	8,172	-0.34%
2022/10/24	17.1	216.56	14.1	219.90	216.00	3	8,071	0.04%
2022/10/21	2	219.50	2	223.25	215.00	0	8,033	0.00%
2022/10/20	10	223.70	12	223.79	227.50	-2	7,981	-0.03%
2022/10/19	12.1	233.47	13	235.54	231.50	-0.9	7,930	-0.01%
2022/10/18	22	235.77	27.2	240.79	235.00	-5.2	8,021	-0.07%
2022/10/17	13.4	232.88	8	232.13	239.00	5.4	7,948	0.07%
2022/10/14	6.2	244.69	6	242.25	243.50	0.2	7,828	0.00%
2022/10/13	22	236.64	26	247.27	234.50	-4	7,680	-0.05%
2022/10/12	30	250.58	28	247.04	252.00	2	7,490	0.03%
2022/10/11	4	255.13	7	251.64	244.50	-3	7,338	-0.04%
2022/10/07	27	257.83	26	263.71	257.00	1	7,142	0.01%
2022/10/06	18	258.06	14	249.86	259.50	4	6,921	0.06%
2022/10/05	11	244.86	15.1	243.84	245.50	-4.1	6,664	-0.06%
2022/10/04	6.1	239.36	8.1	239.35	240.00	-2	6,523	-0.03%
2022/10/03	15.3	243.57	12	242.71	233.50	3.3	6,429	0.05%
2022/09/30	13.2	242.99	11.2	244.19	252.50	2	6,262	0.03%
2022/09/29	8	244.75	10	242.80	248.50	-2	6,058	-0.03%
2022/09/28	29	227.26	24	242.50	226.00	5	6,101	0.08%
2022/09/27	6	240.08	4	236.38	242.50	2	5,982	0.03%
2022/09/26	25	246.84	24.7	264.56	245.50	0.3	5,789	0.01%
2022/09/23	12	263.75	8	262.75	267.00	4	5,652	0.07%
2022/09/22	17	258.62	16.5	258.52	259.50	0.5	5,536	0.01%
2022/09/21	9.5	256.61	9	259.83	256.00	0.5	5,413	0.01%
2022/09/20	2	261.00	2	257.50	260.00	0	5,457	0.00%
2022/09/19	23.2	260.58	22	264.09	260.50	1.2	5,550	0.02%
2022/09/16	9	273.72	11	273.59	271.50	-2	5,538	-0.04%
2022/09/15	11	290.23	8	293.63	272.50	3	5,476	0.05%
2022/09/07	0	0.00	0.1	264.91	278.00	-0.1	5,901	0.00%
2022/09/06	0	0.00	4.5	264.89	268.50	-4.5	6,023	-0.07%
2022/09/05	0.1	288.64	0.1	278.50	277.50	0.1	5,984	0.00%
2022/09/01	0	0.00	1.1	302.42	298.00	-1.1	6,041	-0.02%
2022/08/31	0	0.00	3.2	294.72	296.00	-3.2	6,113	-0.05%
2022/08/30	3.5	281.40	1	288.50	283.50	2.5	6,091	0.04%
2022/08/29	1.2	277.53	0	283.50	284.00	1.2	6,049	0.02%
2022/08/26	0.3	283.00	3.5	279.79	284.00	-3.2	6,011	-0.05%
2022/08/25	9.5	251.58	7.1	256.11	260.00	2.4	5,879	0.04%
2022/08/24	5	236.80	5	236.20	242.50	0	5,411	0.00%
2022/08/19	2	182.50	2	173.00	182.50	0	5,540	0.00%
2022/08/18	2	172.50	2	170.00	172.50	0	5,483	0.00%
2022/08/17	2	170.00	2	173.00	170.00	0	5,480	0.00%
2022/08/16	2	172.00	2.1	172.56	172.00	-0.1	5,474	0.00%
2022/08/15	6	172.83	2	171.00	173.50	4	5,445	0.07%
2022/08/12	5	174.50	1	173.00	171.00	4	5,465	0.07%
2022/08/11	0	0.00	0.1	170.00	169.50	-0.1	5,443	0.00%
2022/08/10	0.1	172.00	0	0.00	169.00	0.1	5,476	0.00%
2022/08/08	0	170.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	2	175.50	2	170.00	175.50	0	5,508	0.00%
2022/08/04	3	170.50	3.2	170.03	170.50	-0.2	5,515	0.00%
2022/08/03	0	170.50	0	0.00	171.00	0	5,501	0.00%
2022/08/02	0.2	177.00	3.3	178.08	174.50	-3.1	5,476	-0.06%
2022/08/01	2.1	183.54	2	188.00	183.50	0.1	5,417	0.00%
2022/07/29	6.4	189.32	6	190.17	188.50	0.4	5,399	0.01%
2022/07/28	5	188.60	5.1	188.21	189.00	-0.1	5,378	0.00%
2022/07/27	8	186.00	8	188.00	186.00	0	5,356	0.00%
2022/07/26	16.1	188.08	17.1	191.47	186.00	-1.1	5,374	-0.02%
2022/07/25	12.7	193.94	6	193.25	191.50	6.7	5,264	0.13%
2022/07/22	3.1	185.47	5	185.10	186.00	-1.9	5,086	-0.04%
2022/07/21	4.2	179.77	3	179.50	183.00	1.2	5,044	0.02%
2022/07/20	3	175.17	5	175.20	175.00	-2	5,017	-0.04%
2022/07/19	6.4	173.99	6	171.83	172.50	0.4	5,040	0.01%
2022/07/18	2	170.50	2	168.50	170.50	0	5,130	0.00%
2022/07/15	1.2	167.13	2	169.50	167.00	-0.9	5,191	-0.02%
2022/07/14	2.2	168.70	1	168.00	169.50	1.2	5,183	0.02%
2022/07/13	3	169.83	0	0.00	168.00	3	5,179	0.06%
2022/07/12	13	168.15	7	169.93	165.50	6	5,165	0.12%
2022/07/11	8	171.25	5	167.00	170.00	3	5,144	0.06%
2022/07/08	6	168.00	6.1	169.51	168.00	-0.1	5,123	0.00%
2022/07/07	33.1	168.50	33.1	167.99	168.50	0.1	5,106	0.00%
2022/07/06	19.3	175.27	16	178.22	167.00	3.3	5,043	0.07%
2022/07/05	0.1	167.50	2	170.50	174.00	-2	4,805	-0.04%
2022/07/04	0.4	160.30	11	159.82	158.50	-10.6	4,743	-0.22%
2022/07/01	1.3	176.00	1.1	177.55	169.00	0.2	4,661	0.00%
2022/06/30	22.2	179.11	15.2	192.18	175.50	7.1	4,584	0.15%
2022/06/29	1	191.50	0	0.00	194.00	1	4,421	0.02%
2022/06/28	2.2	197.55	2.4	200.35	188.50	-0.2	4,393	0.00%
2022/06/27	24.1	203.14	20.6	207.08	203.00	3.5	4,263	0.08%
2022/06/24	3.7	205.92	3	207.67	210.00	0.7	4,158	0.02%
2022/06/23	21.1	197.01	21	200.00	197.00	0.1	3,977	0.00%
2022/06/22	14.1	197.30	13	199.77	197.00	1.1	3,908	0.03%
2022/06/21	9	198.94	7.1	198.36	200.00	1.9	3,759	0.05%
2022/06/20	39	193.62	37.1	196.24	189.50	1.9	3,582	0.05%
2022/06/17	21.1	192.95	17.2	192.85	194.00	3.9	3,349	0.12%
2022/06/16	32.1	192.89	29.1	185.80	192.00	3	3,257	0.09%
2022/06/15	11.3	182.66	12	176.73	180.50	-0.8	3,170	-0.02%
2022/06/14	0.2	168.67	0	0.00	172.00	0.2	3,083	0.00%
2022/06/13	10.1	173.35	10	177.65	172.00	0.1	3,072	0.00%
2022/06/10	19	181.00	18	181.08	180.50	1	3,038	0.03%
2022/06/09	4	180.75	3	176.61	181.00	1	3,000	0.03%
2022/06/08	3	171.50	3	172.50	171.50	0	2,908	0.00%
2022/06/07	1.1	174.36	0.1	173.50	171.50	1	2,923	0.03%
2022/06/06	3.3	175.29	3	181.00	175.00	0.3	2,920	0.01%
2022/06/02	3	181.00	3	183.00	181.00	0	2,907	0.00%
2022/06/01	25	183.50	25.2	187.99	183.50	-0.2	2,916	-0.01%
2022/05/31	5.1	189.07	3	184.00	189.50	2.1	2,896	0.07%
2022/05/30	1	183.98	1	184.50	184.00	0	2,518	0.00%
2022/05/27	6	184.00	6	182.50	184.00	0	2,481	0.00%
2022/05/26	2	181.00	3	179.83	181.00	-1	2,461	-0.04%
2022/05/25	2	177.50	3	177.00	177.50	-1	2,439	-0.04%
2022/05/24	3	176.68	2	181.00	176.50	1	2,455	0.04%
2022/05/23	6	180.00	6	180.50	180.00	0	2,449	0.00%
2022/05/20	4	180.13	4	179.75	180.50	0	2,465	0.00%
2022/05/19	0.1	178.50	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	3	181.50	3.1	180.00	181.50	-0.1	2,433	0.00%
2022/05/17	2.1	180.35	5	182.50	180.00	-2.9	2,431	-0.12%
2022/05/16	4	184.88	4	187.13	184.50	0	2,447	0.00%
2022/05/13	2	186.50	2	185.50	185.00	0	2,439	0.00%
2022/05/12	6	188.25	5	188.20	187.00	1	2,418	0.04%
2022/05/11	1	187.00	1	186.00	187.00	0	2,398	0.00%
2022/05/10	0	185.00	0	0.00	186.00	0	2,394	0.00%
2022/05/09	2	190.01	2	195.00	190.00	0	2,385	0.00%
2022/05/06	1	194.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	2	199.00	2	204.00	199.00	0	2,415	0.00%
2022/05/04	9	201.50	11.6	202.09	201.50	-2.6	2,433	-0.11%
2022/05/03	3.1	205.32	2	203.25	200.50	1.1	2,428	0.05%
2022/04/29	4	196.50	2	197.50	194.50	2	2,379	0.08%
2022/04/28	2.2	195.81	2	196.00	196.00	0.2	2,374	0.01%
2022/04/27	0.2	192.52	0	0.00	196.00	0.2	2,378	0.01%
2022/04/26	7.1	196.51	7	199.50	196.50	0.1	2,361	0.00%
2022/04/25	1	206.50	2.1	202.45	199.00	-1.1	2,342	-0.05%
2022/04/22	10	214.69	10	212.15	207.50	0	2,314	0.00%
2022/04/21	4.1	207.30	3	200.91	216.50	1.1	2,211	0.05%
2022/04/20	2	197.00	2	198.00	197.00	0	2,144	0.00%
2022/04/19	2	197.52	2	200.50	197.50	0	2,158	0.00%
2022/04/18	2.1	198.57	2	199.50	198.50	0.1	2,163	0.00%
2022/04/15	2	198.51	2	200.00	198.50	0	2,158	0.00%
2022/04/14	1	200.52	1	201.00	200.50	0	2,180	0.00%
2022/04/13	3	200.66	2	201.50	201.00	1	2,187	0.05%
2022/04/11	2	201.00	2	207.00	201.00	0	2,163	0.00%
2022/04/08	3	207.01	3	208.50	207.00	0	2,173	0.00%
2022/04/07	2	208.50	2	208.50	208.50	0	2,188	0.00%
2022/04/06	2	209.99	2	211.00	210.00	0	2,174	0.00%
2022/04/01	0.1	214.00	18	211.00	211.00	-17.9	2,181	-0.82%
2022/03/31	7	214.51	7	226.50	214.50	0	2,174	0.00%
2022/03/30	12	228.00	12	236.00	228.00	0	2,120	0.00%
2022/03/29	12	237.33	4	227.75	233.50	8	2,090	0.38%
2022/03/28	2	223.00	2	223.00	223.00	0	2,013	0.00%
2022/03/25	0	0.00	0.1	226.00	223.00	-0.1	2,011	0.00%
2022/03/24	5	227.30	0	0.00	226.00	5	2,007	0.25%
2022/03/23	0.1	229.50	0	0.00	227.00	0.1	2,052	0.00%
2022/03/21	6	236.67	0	0.00	226.50	6	2,063	0.29%
2022/03/18	4	228.50	4	220.50	228.50	0	2,096	0.00%
2022/03/17	0	0.00	2	208.75	220.50	-2	2,031	-0.10%
2022/03/16	0	0.00	0.2	200.50	200.50	-0.2	2,034	-0.01%
2022/03/15	2	200.50	2.1	209.33	200.50	-0.1	2,025	0.00%
2022/03/14	2.1	209.48	2	210.50	209.50	0.1	2,071	0.00%
2022/03/11	1	211.00	1	215.00	211.00	0	2,078	0.00%
2022/03/10	1	216.50	1	217.00	216.00	0	2,128	0.00%
2022/03/09	0	214.25	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0.1	219.88	2	216.75	214.50	-1.9	2,144	-0.09%
2022/03/07	1	227.99	2	227.00	224.50	-1	2,176	-0.04%
2022/03/04	2	241.01	2	246.00	241.00	0	2,213	0.00%
2022/03/03	4	248.50	4	251.75	247.00	0	2,353	0.00%
2022/03/02	1	252.50	1	251.00	252.50	0	2,472	0.00%
2022/03/01	2	251.50	2	248.00	251.50	0	2,671	0.00%
2022/02/24	0	248.50	0.1	250.00	241.50	-0.1	2,928	0.00%
2022/02/23	7	258.00	7	253.79	258.00	0	2,994	0.00%
2022/02/22	4.1	257.43	5.3	262.71	253.50	-1.1	3,072	-0.04%
2022/02/21	2	259.50	2	258.50	259.50	0	3,182	0.00%
2022/02/18	10	258.30	10	255.05	259.00	0	3,190	0.00%
2022/02/17	3.3	255.83	3	260.00	255.50	0.3	3,189	0.01%
2022/02/16	6	257.00	4	246.38	259.00	2	3,164	0.06%
2022/02/15	4	244.13	4	248.00	242.50	0	3,162	0.00%
2022/02/09	3	255.00	4	257.25	255.00	-1	3,201	-0.03%
2022/02/08	6	254.58	5	247.80	258.00	1	3,217	0.03%
2022/02/07	7	245.21	6	242.83	246.00	1	3,244	0.03%
2022/01/26	6	235.50	13	234.54	239.00	-7	3,366	-0.21%
2022/01/25	3	230.84	3	235.83	229.50	0	3,372	0.00%
2022/01/24	1	233.00	1	233.00	237.00	0	3,368	0.00%
2022/01/21	1	242.00	1	245.00	239.50	0	3,372	0.00%
2022/01/20	1	249.00	1	250.00	245.50	0	3,411	0.00%
2022/01/19	1	247.50	1	247.50	246.00	0	3,432	0.00%
2022/01/18	2	250.25	1	250.00	248.00	1	3,445	0.03%
2022/01/17	2.1	249.62	2	247.50	251.50	0.1	3,479	0.00%
2022/01/14	2.2	243.68	2	256.00	243.50	0.2	3,475	0.01%
2022/01/13	1	253.50	2	254.75	255.00	-1	3,491	-0.03%
2022/01/12	2	253.50	2	260.00	253.50	0	3,535	0.00%
2022/01/11	4	261.00	3	266.83	258.50	1	3,684	0.03%
2022/01/10	7.1	264.92	9	264.61	265.00	-1.9	3,884	-0.05%
2022/01/07	3	265.00	12	266.58	265.00	-9	4,036	-0.22%
2022/01/06	2	267.00	2	276.00	267.00	0	4,106	0.00%
2022/01/05	2	277.00	2	279.00	275.50	0	4,098	0.00%
2022/01/04	6	278.42	5	279.70	277.00	1	4,171	0.02%
2022/01/03	3.1	278.74	3	285.00	278.00	0.1	4,169	0.00%
2021/12/30	4	288.50	4	291.75	287.50	0	4,172	0.00%
2021/12/29	3.1	287.52	3	290.33	287.00	0.1	4,166	0.00%
2021/12/28	1	291.50	8	286.38	287.50	-7	4,165	-0.17%
2021/12/27	2	280.50	2	288.00	280.50	0	4,155	0.00%
2021/12/24	2	287.00	2	292.00	287.00	0	4,150	0.00%
2021/12/23	2	291.00	2	285.50	291.00	0	4,139	0.00%
2021/12/22	3	285.00	3	287.00	285.00	0	4,134	0.00%
2021/12/21	2	286.92	2	285.00	287.00	0	4,126	0.00%
2021/12/20	10.1	284.68	9.7	291.74	284.00	0.3	4,100	0.01%
2021/12/17	2.3	295.00	5	296.90	291.50	-2.7	4,099	-0.07%
2021/12/16	3.1	288.50	13	287.73	288.50	-10	4,111	-0.24%
2021/12/15	12	289.00	0	0.00	288.50	12	4,132	0.29%
2021/12/14	6.3	286.97	3	304.50	285.00	3.3	4,111	0.08%
2021/12/13	8	301.50	10	305.60	301.50	-2	4,023	-0.05%
2021/12/10	4.1	302.43	5.1	304.04	302.00	-1	4,003	-0.02%
2021/12/09	10.1	297.50	10	302.00	297.50	0.1	3,954	0.00%
2021/12/08	2.4	300.92	3.2	299.77	300.50	-0.8	3,946	-0.02%
2021/12/07	10	294.85	11	297.32	295.00	-1	3,877	-0.03%
2021/12/06	3.3	296.68	3	295.07	296.50	0.3	3,858	0.01%
2021/12/03	7	290.36	7	289.43	291.00	0	3,806	0.00%
2021/12/02	9.1	289.51	11.2	293.05	289.50	-2.1	3,796	-0.06%
2021/12/01	4.1	291.80	0.2	298.00	289.00	3.9	3,773	0.10%
2021/11/30	1.1	287.05	2.2	280.27	297.50	-1.1	3,724	-0.03%
2021/11/29	2.6	285.95	2	292.25	275.50	0.6	3,654	0.02%
2021/11/26	2.1	302.55	7	308.36	306.00	-4.9	3,511	-0.14%
2021/11/25	25.1	302.93	23	326.96	298.00	2.1	3,390	0.06%
2021/11/24	3.1	319.61	5.5	311.08	326.50	-2.4	3,206	-0.07%
2021/11/23	3.5	306.03	4.5	310.18	297.00	-1	3,159	-0.03%
2021/11/22	14	303.00	14	289.82	299.50	0	3,066	0.00%
2021/11/19	15	282.77	20	280.80	283.00	-5	2,965	-0.17%
2021/11/18	0	0.00	0.2	262.26	282.50	-0.2	2,880	-0.01%
2021/11/17	6.2	259.90	2	256.00	257.00	4.2	2,743	0.15%
2021/11/16	3	253.83	2	256.50	252.00	1	2,732	0.04%
2021/11/12	4.1	253.59	4	248.88	256.50	0.1	2,734	0.00%
2021/11/11	0	248.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	2	250.00	3	254.67	250.00	-1	2,702	-0.04%
2021/11/09	4	253.38	4.1	245.70	254.00	-0.1	2,700	0.00%
2021/11/08	3	243.50	2	243.00	244.50	1	2,702	0.04%
2021/11/05	8.1	241.00	8	246.50	241.00	0.1	2,675	0.00%
2021/11/04	1.5	242.40	1	244.50	243.00	0.5	2,653	0.02%
2021/11/03	4.6	253.26	0	0.00	250.00	4.6	2,616	0.18%
2021/11/02	1.1	273.59	2.4	271.73	277.50	-1.3	2,491	-0.05%
2021/11/01	0.1	261.00	0.2	261.83	262.00	-0.1	2,498	0.00%
2021/10/29	18.9	264.89	0.3	268.03	262.00	18.5	2,496	0.74%
2021/10/28	1.6	256.28	1.2	257.33	269.50	0.4	2,483	0.02%
2021/10/27	4.3	253.14	0	0.00	245.00	4.3	2,437	0.18%
2021/10/26	0.3	265.52	5	263.00	262.00	-4.7	2,422	-0.19%
2021/10/25	21.1	261.13	26.6	261.73	266.00	-5.5	2,451	-0.22%
2021/10/22	0.3	250.00	4	250.00	254.50	-3.7	2,448	-0.15%
2021/10/21	1.3	259.27	10	259.50	255.00	-8.7	2,459	-0.35%
2021/10/20	10	251.81	3.4	252.04	255.00	6.7	2,418	0.28%
2021/10/19	33.5	238.18	36	232.19	239.00	-2.5	2,374	-0.11%
2021/10/18	15.5	227.08	12	216.75	233.00	3.5	2,220	0.16%
2021/10/15	35	203.80	19	200.53	214.50	16	2,027	0.79%
2021/10/14	2	192.00	6.1	188.32	197.00	-4.1	1,915	-0.22%
2021/10/12	4	183.00	0	175.50	180.50	4	1,802	0.22%
2021/10/08	0.1	167.00	0	0.00	168.50	0.1	1,733	0.01%
2021/10/06	2.2	166.27	2.1	173.22	166.00	0.1	1,734	0.01%
2021/10/05	0.1	175.50	0	0.00	172.00	0.1	1,741	0.00%
2021/10/04	0.2	179.75	0	0.00	177.00	0.2	1,739	0.01%
2021/10/01	1.1	184.00	1	183.00	183.00	0.1	1,741	0.00%
2021/09/30	0	0.00	1	185.00	185.00	-1	1,754	-0.06%
2021/09/29	0.1	186.12	0	0.00	185.00	0.1	1,788	0.01%
2021/09/28	2	189.50	2	190.50	189.50	0	1,813	0.00%
2021/09/27	2	190.00	2	192.00	190.00	0	1,844	0.00%
2021/09/24	9	191.00	9	193.50	191.00	0	1,904	0.00%
2021/09/17	0	0.00	0.1	185.08	183.00	-0.1	1,966	0.00%
2021/09/16	0	184.50	0	0.00	183.50	0	1,971	0.00%
2021/09/14	0.1	188.50	0	0.00	186.00	0.1	1,994	0.01%
2021/09/10	2	190.00	2	192.00	190.00	0	2,025	0.00%
2021/09/09	2	191.00	2	190.50	191.00	0	2,061	0.00%
2021/09/08	2	190.50	2	195.50	190.50	0	2,066	0.00%
2021/09/07	2	195.00	3	196.67	195.00	-1	2,076	-0.05%
2021/09/02	2	191.00	2	194.00	191.00	0	2,325	0.00%
2021/09/01	2	193.00	2	193.00	193.00	0	2,442	0.00%
2021/08/30	2.5	196.25	0	0.00	191.00	2.5	2,448	0.10%
2021/08/27	3.5	200.67	2	202.50	195.50	1.5	2,478	0.06%
2021/08/25	1	180.50	2	182.25	180.50	-1	2,363	-0.04%
2021/08/24	1	182.00	2	183.50	182.00	-1	2,375	-0.04%
2021/08/23	2	183.00	5	183.00	183.00	-3	2,384	-0.13%
2021/08/20	2	183.50	2	183.50	183.50	0	2,403	0.00%
2021/08/18	0.1	190.50	0.1	190.50	189.00	0	2,548	0.00%
2021/08/17	0	0.00	3	192.67	190.00	-3	2,560	-0.12%
2021/08/16	3.1	190.55	2.5	193.60	190.00	0.6	2,568	0.02%
2021/08/13	2	195.00	2	193.00	195.00	0	2,607	0.00%
2021/08/12	0.1	192.00	0	0.00	193.00	0.1	2,629	0.00%
2021/08/10	2.1	188.06	2	190.50	188.00	0.1	2,732	0.00%
2021/08/09	1.3	192.50	0	0.00	191.00	1.3	2,839	0.04%
2021/08/06	7.1	201.23	16	203.66	201.00	-8.9	2,891	-0.31%
2021/08/05	3.1	201.10	5	199.41	200.00	-1.9	2,990	-0.06%
2021/08/04	2.5	196.15	3	196.52	196.00	-0.5	3,147	-0.02%
2021/08/03	0.1	197.50	0.2	198.25	198.00	-0.1	3,205	0.00%
2021/08/02	2.2	194.93	2	195.00	195.00	0.2	3,261	0.01%
2021/07/30	2	194.00	1	196.50	193.00	1	3,320	0.03%
2021/07/29	2.3	191.03	1.3	192.84	193.00	1	3,319	0.03%
2021/07/28	0.2	182.89	0	0.00	179.50	0.2	3,294	0.01%
2021/07/27	2.3	185.47	2	192.50	185.00	0.3	3,317	0.01%
2021/07/26	2.1	192.62	2	197.00	192.50	0.1	3,381	0.00%
2021/07/23	2	196.00	3	196.17	196.00	-1	3,441	-0.03%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	8.2	197.12	9	202.67	197.00	-0.8	3,559	-0.02%
2021/07/20	4.3	205.41	4.4	203.77	201.50	-0.1	3,588	0.00%
2021/07/19	4	203.25	4	204.26	203.00	0	3,582	0.00%
2021/07/16	2	204.50	2	208.00	204.50	0	3,616	0.00%
2021/07/15	4	206.88	3	204.33	206.50	1	3,641	0.03%
2021/07/14	1	203.50	2.4	201.88	203.50	-1.4	3,670	-0.04%
2021/07/13	1.1	203.65	1.1	209.77	203.50	0	3,681	0.00%
2021/07/12	3.1	209.58	3.7	208.21	209.00	-0.6	3,690	-0.02%
2021/07/09	2.1	207.60	5	210.10	207.50	-2.9	3,683	-0.08%
2021/07/08	2	209.00	2	210.50	209.00	0	3,712	0.00%
2021/07/07	6	209.50	6	210.00	209.50	0	3,724	0.00%
2021/07/06	3	211.00	3.1	218.94	211.00	-0.1	3,739	0.00%
2021/07/05	0	0.00	2	222.00	219.00	-2	3,756	-0.05%
2021/07/02	10	225.30	9	229.50	225.00	1	3,753	0.03%
2021/07/01	11	228.86	11	232.95	227.50	0	3,753	0.00%
2021/06/30	3	225.17	0	0.00	232.00	3	3,737	0.08%
2021/06/29	9	219.17	10	224.30	219.00	-1	3,729	-0.03%
2021/06/28	4	218.50	3	215.50	221.00	1	3,759	0.03%
2021/06/25	2	211.00	2	211.50	211.00	0	3,815	0.00%
2021/06/24	1	210.50	1	210.00	210.50	0	3,996	0.00%
2021/06/23	2	208.25	4	207.49	207.50	-2	3,996	-0.05%
2021/06/22	2.1	207.07	3	212.33	207.00	-0.9	4,001	-0.02%
2021/06/21	7	212.37	6.4	220.53	212.00	0.6	4,031	0.02%
2021/06/18	2	221.00	2.1	221.12	221.00	-0.1	4,037	0.00%
2021/06/17	2.2	218.06	2.2	221.34	218.00	0	4,021	0.00%
2021/06/16	0.1	219.00	0	0.00	219.50	0.1	4,050	0.00%
2021/06/15	19.1	221.49	19.2	222.52	221.50	-0.1	4,063	0.00%
2021/06/11	19.4	223.95	18.2	234.54	222.50	1.2	4,046	0.03%
2021/06/10	17.4	225.91	18.1	214.30	232.50	-0.7	3,944	-0.02%
2021/06/09	3	215.00	1	210.14	211.50	2	3,939	0.05%
2021/06/08	3	203.83	4	203.25	203.00	-1	3,827	-0.03%
2021/06/07	10	203.25	8.2	206.49	203.00	1.8	3,828	0.05%
2021/06/04	2.3	206.11	2.1	206.26	206.00	0.2	3,813	0.01%
2021/06/03	2	204.50	2	205.50	204.50	0	3,764	0.00%
2021/06/02	3	206.50	3.1	208.50	205.00	-0.1	3,770	0.00%
2021/06/01	2	206.47	2.6	205.40	206.50	-0.6	3,770	-0.02%
2021/05/31	1.2	204.58	2	205.75	204.50	-0.8	3,762	-0.02%
2021/05/28	15	207.00	16	208.41	207.00	-1	3,764	-0.03%
2021/05/27	10.1	208.40	10	214.35	207.00	0.1	3,787	0.00%
2021/05/26	4	209.48	3	208.50	213.00	1	3,736	0.03%
2021/05/25	2.2	202.54	3.2	206.00	202.50	-1	4,135	-0.02%
2021/05/24	3.3	204.06	3.3	205.99	204.00	0	4,305	0.00%
2021/05/21	3.1	205.40	4.1	201.57	205.50	-1	4,611	-0.02%
2021/05/20	7	199.43	7	201.50	199.00	0	4,576	0.00%
2021/05/19	0.2	202.50	0.2	204.25	201.50	0	4,638	0.00%
2021/05/18	2	196.00	1.3	198.24	208.00	0.8	4,650	0.02%
2021/05/17	0.4	203.60	1	200.50	196.00	-0.7	4,676	-0.01%
2021/05/14	11.5	218.43	0.2	224.00	216.50	11.3	4,659	0.24%
2021/05/13	0.6	221.55	1	229.00	218.00	-0.4	4,622	-0.01%
2021/05/12	11	241.36	12	229.79	221.50	-1	4,591	-0.02%
2021/05/11	12	226.13	10.3	228.73	225.50	1.7	4,442	0.04%
2021/05/10	1.2	234.33	1	238.00	229.50	0.2	4,431	0.00%
2021/05/07	2	228.50	2	218.50	235.00	0	4,396	0.00%
2021/05/06	2.1	214.02	2.1	218.86	214.00	0	4,359	0.00%
2021/05/05	0.2	220.50	0	0.00	219.00	0.2	4,368	0.00%
2021/05/04	18	220.97	14	235.64	220.00	4	4,385	0.09%
2021/05/03	9	232.50	18	241.69	232.50	-9	4,357	-0.21%
2021/04/28	7	228.00	6	240.50	225.50	1	4,273	0.02%
2021/04/27	2	224.25	0	0.00	235.00	2	4,205	0.05%
2021/04/26	0	0.00	0.2	215.50	214.00	-0.2	4,207	0.00%
2021/04/23	5	219.00	0	0.00	218.50	5	4,268	0.12%
2021/04/22	3	227.00	4	236.50	227.00	-1	4,327	-0.02%
2021/04/21	7	235.93	10	233.45	235.50	-3	4,405	-0.07%
2021/04/19	4	235.13	2	240.00	234.50	2	4,516	0.04%
2021/04/16	1	241.50	1	242.00	241.50	0	4,537	0.00%
2021/04/15	0	243.50	5	241.00	241.00	-5	4,547	-0.11%
2021/04/14	2	242.00	2	250.50	242.00	0	4,573	0.00%
2021/04/13	16.2	252.54	6	258.00	250.00	10.2	4,562	0.22%
2021/04/12	13	255.15	8	253.00	254.00	5	4,570	0.11%
2021/04/09	9.2	253.32	3.2	252.16	253.00	6	4,603	0.13%
2021/04/08	8	253.75	4.5	258.22	252.00	3.5	4,658	0.08%
2021/04/07	3	258.00	3	260.00	258.00	0	4,685	0.00%
2021/04/06	9	259.39	5	265.70	259.00	4	4,743	0.08%
2021/04/01	12	267.00	12	274.00	267.00	0	4,772	0.00%
2021/03/31	24	266.23	18	274.86	264.50	6	4,761	0.13%
2021/03/30	13	273.00	14	276.64	273.00	-1	4,714	-0.02%
2021/03/29	2.2	274.84	29	275.21	277.00	-26.8	4,642	-0.58%
2021/03/25	1	256.93	1	250.50	250.00	0	4,553	0.00%
2021/03/24	0.1	254.00	2	257.00	253.50	-1.9	4,589	-0.04%
2021/03/23	0	0.00	2.3	254.33	250.00	-2.3	4,732	-0.05%
2021/03/22	1.2	246.17	1	248.00	246.50	0.2	4,817	0.00%
2021/03/19	7.6	251.36	5	255.00	251.50	2.6	4,854	0.05%
2021/03/18	2	258.00	2	259.50	258.00	0	4,961	0.00%
2021/03/17	11.5	258.89	6	263.50	258.00	5.5	5,052	0.11%
2021/03/16	3	267.00	2	262.75	261.50	1	5,156	0.02%
2021/03/15	15	270.93	4	273.13	262.00	11	5,168	0.21%
2021/03/11	6	263.17	4.2	262.07	263.00	1.8	5,235	0.03%
2021/03/10	0	252.00	0	0.00	252.00	0	5,273	0.00%
2021/03/09	1	249.00	6	251.50	252.00	-5	5,325	-0.09%
2021/03/08	0.2	256.00	0	0.00	250.00	0.2	5,368	0.00%
2021/03/05	0.1	270.00	2	269.00	265.00	-2	5,415	-0.04%
2021/03/04	6	258.00	0	0.00	251.00	6	5,745	0.10%
2021/03/03	1	254.00	1	252.15	255.50	0	5,817	0.00%
2021/03/02	2	252.75	0	0.00	245.00	2	5,826	0.03%
2021/02/26	4	266.11	0	0.00	260.50	4	5,814	0.07%
2021/02/25	21.6	310.28	10	298.80	270.00	11.6	5,776	0.20%
2021/02/24	14	274.71	18	274.44	288.00	-4	5,346	-0.07%
2021/02/23	22	268.05	13	272.81	262.00	9	5,197	0.17%
2021/02/19	11	225.18	12	217.46	231.00	-1	5,022	-0.02%
2021/02/18	2.1	213.46	5	215.30	210.00	-3	5,008	-0.06%
2021/02/17	11.1	210.65	6	226.00	208.00	5.1	5,015	0.10%
2021/02/05	6	208.92	12	210.17	220.00	-6	4,968	-0.12%
2021/02/04	5	198.50	7	200.00	200.00	-2	4,978	-0.04%
2021/02/03	4	200.75	3	202.83	198.50	1	5,008	0.02%
2021/02/02	4	197.00	8	189.52	198.00	-4	5,037	-0.08%
2021/02/01	4	186.50	1	180.00	184.50	3	5,057	0.06%
2021/01/29	5	185.90	3	193.50	184.50	2	5,043	0.04%
2021/01/27	2	192.25	0	0.00	195.00	2	5,163	0.04%
2021/01/26	4	195.75	6	200.92	195.00	-2	5,186	-0.04%
2021/01/25	5	204.60	5	207.10	203.00	0	5,185	0.00%
2021/01/22	5	209.00	3	214.00	207.00	2	5,215	0.04%
2021/01/21	3	213.50	4	210.25	213.50	-1	5,289	-0.02%
2021/01/20	3	207.00	4	208.00	207.00	-1	5,496	-0.02%
2021/01/19	1	207.00	1	206.00	206.00	0	5,514	0.00%
2021/01/18	8	208.38	4	210.50	210.00	4	5,560	0.07%
2021/01/15	4	199.63	1	200.50	199.00	3	5,503	0.05%
2021/01/14	4	198.13	3	195.50	189.00	1	5,417	0.02%
2021/01/13	15	202.60	16	213.22	202.00	-1	5,323	-0.02%
2021/01/12	0	0.00	1	219.00	213.50	-1	5,269	-0.02%
2021/01/11	2	217.00	1	224.00	212.50	1	5,204	0.02%
2021/01/08	3	222.50	5	225.50	222.50	-2	5,218	-0.04%
2021/01/07	1	225.00	1	228.00	225.00	0	5,228	0.00%
2021/01/06	4	226.25	3	232.50	225.50	1	5,209	0.02%
2021/01/05	0	0.00	2	231.00	230.50	-2	5,220	-0.04%
2021/01/04	20	229.58	27	236.50	229.00	-7	5,227	-0.13%
2020/12/31	2	251.50	2	245.25	241.00	0	5,212	0.00%
2020/12/30	12	246.50	12	242.00	246.50	0	5,118	0.00%
2020/12/29	14	242.86	13	247.73	242.00	1	5,073	0.02%
2020/12/28	8	246.19	8	237.44	244.50	0	5,001	0.00%
2020/12/25	1	232.50	2	231.75	231.00	-1	4,950	-0.02%
2020/12/24	8	226.81	6	233.00	226.00	2	4,948	0.04%
2020/12/23	10	233.00	10	239.50	233.00	0	4,959	0.00%
2020/12/22	9	237.83	10	235.55	237.00	-1	4,986	-0.02%
2020/12/21	10	233.50	12	239.04	233.50	-2	4,990	-0.04%
2020/12/18	21	238.50	21	242.71	238.50	0	4,982	0.00%
2020/12/17	17	247.38	15	251.30	240.50	2	5,021	0.04%
2020/12/16	12	237.63	12	233.79	248.50	0	4,909	0.00%
2020/12/15	1	235.00	2	231.50	226.00	-1	5,047	-0.02%
2020/12/14	10	246.35	4	246.00	238.50	6	5,032	0.12%
2020/12/10	7	216.00	8.1	232.19	216.00	-1.1	4,882	-0.02%
2020/12/09	2	236.00	1	238.00	234.50	1	4,796	0.02%
2020/12/08	7	235.71	12	247.50	236.00	-5	4,776	-0.10%
2020/12/07	7	255.53	7	267.00	255.50	0	4,665	0.00%
2020/12/04	7	266.00	9	262.33	266.00	-2	4,665	-0.04%
2020/12/03	5	260.61	7	265.50	260.00	-2	4,726	-0.04%
2020/12/02	6	267.58	8	272.50	267.50	-2	4,730	-0.04%
2020/12/01	6	278.75	1	275.50	274.00	5	4,747	0.11%
2020/11/30	13	286.93	11	298.50	286.00	2	4,774	0.04%
2020/11/27	10	289.40	10	288.85	292.00	0	4,452	0.00%
2020/11/26	7	281.78	10	277.65	282.00	-3	4,425	-0.07%
2020/11/25	11	277.82	11	279.41	276.00	0	4,446	0.00%
2020/11/24	5	274.50	5	278.00	274.50	0	4,451	0.00%
2020/11/23	9	277.67	6	276.00	277.50	3	4,506	0.07%
2020/11/20	0	0.00	5	273.50	274.00	-5	4,575	-0.11%
2020/11/19	5	280.50	6	290.00	280.50	-1	4,582	-0.02%
2020/11/18	9	285.00	7	280.57	287.00	2	4,550	0.04%
2020/11/17	7	276.43	5	267.10	277.00	2	4,617	0.04%
2020/11/16	12	265.00	11	269.14	265.00	1	4,598	0.02%
2020/11/13	0	269.00	1	269.00	268.50	-1	4,623	-0.02%
2020/11/12	7	265.29	4.4	278.23	264.50	2.6	4,625	0.06%
2020/11/11	5	276.50	5	275.30	279.00	0	4,559	0.00%
2020/11/10	2	285.25	4	277.99	272.00	-2	4,573	-0.04%
2020/11/09	11	285.09	9	298.78	285.00	2	4,571	0.04%
2020/11/06	12	295.92	12	295.25	296.00	0	4,622	0.00%
2020/11/05	18	292.81	15	292.20	292.00	3	4,673	0.06%
2020/11/04	10	288.64	14	281.75	290.00	-4	4,689	-0.09%
2020/11/03	7	280.57	7	287.14	280.50	0	4,660	0.00%
2020/11/02	11	288.36	8	293.00	288.00	3	4,729	0.06%
2020/10/30	22	292.98	19	297.42	293.00	3	4,734	0.06%
2020/10/29	4	298.13	7	292.29	298.00	-3	4,709	-0.06%
2020/10/28	16.1	311.63	12	315.92	297.00	4.1	4,687	0.09%
2020/10/27	0	321.00	5	320.80	324.50	-5	4,428	-0.11%
2020/10/26	11	322.73	21	332.17	320.00	-10	4,371	-0.23%
2020/10/23	4	343.25	4	347.75	343.00	0	4,393	0.00%
2020/10/22	3	343.00	3	348.00	343.00	0	4,372	0.00%
2020/10/21	6	349.92	3	351.50	347.50	3	4,380	0.07%
2020/10/20	5	351.40	3	349.50	351.00	2	4,380	0.05%
2020/10/19	11	345.86	10	345.95	345.00	1	4,444	0.02%
2020/10/16	6	344.00	7	342.36	344.00	-1	4,431	-0.02%
2020/10/15	4	338.50	6	347.50	338.00	-2	4,524	-0.04%
2020/10/14	8	346.13	7	352.00	345.50	1	4,524	0.02%
2020/10/13	3	350.50	3	350.50	350.50	0	4,548	0.00%
2020/10/12	7	349.43	4	352.00	349.00	3	4,651	0.06%
2020/10/08	3	346.67	3	344.33	349.50	0	4,628	0.00%
2020/10/07	2	338.75	2	339.50	338.50	0	4,573	0.00%
2020/10/06	2	342.00	2	344.00	342.00	0	4,568	0.00%
2020/10/05	0	0.00	1	343.50	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	13	340.15	342.00	-13	4,623	-0.28%
2020/09/29	1	339.00	0	0.00	331.00	1	4,614	0.02%
2020/09/28	0	0.00	1	353.00	343.50	-1	4,689	-0.02%
2020/09/24	3	346.83	1	335.50	345.50	2	4,785	0.04%
2020/09/23	10	337.50	0.1	338.00	336.00	9.9	4,796	0.21%
2020/09/22	2	343.25	1	349.00	333.00	1	4,843	0.02%
2020/09/21	1	368.00	1.3	359.50	359.50	-0.3	4,758	-0.01%
2020/09/18	2	366.75	12.3	359.97	367.00	-10.3	4,698	-0.22%
2020/09/17	0	0.00	5	329.00	334.50	-5	4,477	-0.11%
2020/09/16	1	325.50	0	0.00	324.50	1	4,464	0.02%
2020/09/15	3	323.83	1	328.50	328.50	2	4,437	0.05%
2020/09/14	0	0.00	1	312.00	312.50	-1	4,488	-0.02%
2020/09/11	1	305.50	5	303.00	306.00	-4	4,440	-0.09%
2020/09/10	0	0.00	1	302.00	301.50	-1	4,397	-0.02%
2020/09/09	4	307.88	2	302.50	302.00	2	4,361	0.05%
2020/09/08	1.1	291.02	2	290.00	309.50	-1	4,352	-0.02%
2020/09/07	3	286.33	1	296.50	283.50	2	4,376	0.05%
2020/09/04	1	290.00	2	291.00	300.00	-1	4,377	-0.02%
2020/09/03	0	0.00	2.2	315.50	306.00	-2.2	4,422	-0.05%
2020/09/02	1	332.50	0.5	330.00	329.50	0.5	4,374	0.01%
2020/09/01	2	335.00	0	0.00	330.00	2	4,360	0.05%
2020/08/31	2	329.00	0	0.00	339.50	2	4,326	0.05%
2020/08/28	0	0.00	1.1	320.18	322.00	-1.1	4,298	-0.03%
2020/08/27	0	320.50	0	0.00	320.50	0	4,276	0.00%
2020/08/26	13.1	309.69	1	326.50	330.00	12.1	4,227	0.29%
2020/08/25	3	299.00	3	300.00	303.00	0	4,205	0.00%
2020/08/24	0.1	300.00	2	299.75	299.00	-1.9	4,188	-0.05%
2020/08/21	4	292.13	41	304.06	293.50	-37	4,166	-0.89%
2020/08/20	1	346.50	1	350.00	303.00	0	4,068	0.00%
2020/08/19	1	331.00	12	329.38	336.50	-11	4,045	-0.27%
2020/08/18	2.1	291.41	4	296.00	306.50	-2	4,028	-0.05%
2020/08/17	1	273.00	0	0.00	280.00	1	3,992	0.03%
2020/08/14	2	277.75	1	273.00	275.00	1	4,238	0.02%
2020/08/13	5	267.60	0.3	270.00	269.50	4.8	4,159	0.11%
2020/08/12	3	266.67	4	278.13	278.50	-1	4,053	-0.02%
2020/08/11	3.3	250.88	1	250.50	253.50	2.3	3,946	0.06%
2020/08/10	5	236.80	23	236.54	246.50	-18	3,898	-0.46%
2020/08/07	2	222.00	1.3	224.50	224.50	0.7	3,870	0.02%
2020/08/06	5	233.30	0	0.00	221.00	5	3,827	0.13%
2020/08/05	2	225.25	0	0.00	226.50	2	3,743	0.05%
2020/08/04	1.1	213.75	1	200.50	213.50	0.1	3,744	0.00%
2020/08/03	1	203.50	1	203.50	203.50	0	3,756	0.00%
2020/07/31	0.1	185.00	0	0.00	185.00	0.1	3,711	0.00%
2020/07/29	2	164.75	6	154.58	153.50	-4	3,833	-0.10%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	1	199.00	0.1	189.00	189.00	0.9	3,731	0.02%
2020/07/24	0.1	210.00	0	0.00	210.00	0.1	3,743	0.00%
2020/07/23	2	234.50	0	0.00	224.50	2	3,790	0.05%
2020/07/21	0	194.50	1	194.50	194.50	-1	3,912	-0.03%
2020/07/20	18	216.00	0	0.00	216.00	18	3,895	0.46%
2020/07/17	0	240.00	0	0.00	240.00	0	4,122	0.00%
2020/07/16	1	272.00	5	266.50	266.50	-4	4,085	-0.10%
2020/07/15	0	296.00	0	0.00	296.00	0	3,937	0.00%
2020/07/10	3	413.25	0	0.00	405.00	3	3,946	0.08%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/07	3.1	390.15	25	394.24	394.50	-21.9	3,871	-0.57%
2020/07/06	1	345.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	7	311.07	1	309.50	326.50	6	3,679	0.16%
2020/07/02	6	288.50	0	0.00	297.00	6	3,538	0.17%
2020/07/01	3	262.17	0	0.00	270.00	3	3,447	0.09%
2020/06/24	2	225.00	2	228.00	228.00	0	3,300	0.00%
2020/06/23	13	260.00	0	0.00	240.00	13	3,276	0.40%
2020/06/22	10	260.95	0	0.00	260.00	10	3,249	0.31%
2020/06/19	2	239.50	2	230.50	251.00	0	3,215	0.00%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	1	224.00	3	227.33	191.50	-2	3,080	-0.06%
2020/06/10	2	202.50	3	208.67	212.50	-1	2,963	-0.03%
2020/06/09	3	191.33	1	185.00	193.50	2	2,913	0.07%
2020/06/05	0	0.00	1	156.50	160.00	-1	2,761	-0.04%
2020/06/04	2	153.00	0	0.00	150.50	2	2,754	0.07%
2020/06/03	3.1	152.98	0	0.00	152.50	3.1	2,737	0.11%
2020/06/02	0	0.00	1.2	144.00	144.00	-1.2	2,706	-0.05%
2020/06/01	1	138.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	2	146.00	139.50	-2	2,654	-0.08%
2020/05/28	0	0.00	2	134.00	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	3	120.17	126.00	-3	2,615	-0.11%
2020/05/26	0	123.00	0	0.00	123.50	0	2,638	0.00%
2020/05/25	1	128.00	0	0.00	132.50	1	2,589	0.04%
2020/05/20	4	125.13	4	123.63	127.00	0	2,458	0.00%
2020/05/13	0	0.00	1	79.20	79.20	-1	2,079	-0.05%
2020/05/08	0	0.00	0.6	73.50	75.20	-0.6	1,939	-0.03%
2020/05/07	0	0.00	4	72.00	74.00	-4	1,891	-0.21%
2020/05/04	0	0.00	1.5	59.17	61.60	-1.5	1,715	-0.09%
2020/04/28	0	50.40	0	0.00	51.60	0	1,625	0.00%
2020/04/27	0	0.00	1	55.60	55.80	-1	1,583	-0.06%
2020/04/24	7	53.24	1	56.80	55.10	6	1,505	0.40%
2020/04/23	0	0.00	2	51.70	51.70	-2	1,350	-0.15%
2020/04/22	11	45.60	7	46.86	47.00	4	1,252	0.32%
2020/04/21	9	45.99	5	46.06	46.10	4	1,106	0.36%
2020/03/25	0	0.00	1	24.25	25.00	-1	784	-0.13%
2020/03/17	1	23.00	0	0.00	23.80	1	745	0.13%
2020/03/12	0	0.00	1	28.55	28.50	-1	696	-0.14%
2020/03/11	1	30.45	0	0.00	29.85	1	694	0.14%
2020/03/09	3	31.80	0	0.00	30.75	3	712	0.42%
2020/03/03	5	30.75	0	0.00	30.60	5	687	0.73%
2020/02/27	10	32.45	3	31.40	31.30	7	662	1.06%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/21	5	30.10	0	0.00	30.00	5	597	0.84%
2020/02/20	1	30.35	0	0.00	30.55	1	588	0.17%
2020/02/05	2	27.80	0	0.00	27.80	2	544	0.37%
2020/02/03	5	26.00	0	0.00	26.45	5	536	0.93%
2020/01/16	0.2	29.20	0	0.00	29.40	0.2	532	0.04%
2019/12/30	0	0.00	2	29.80	29.80	-2	481	-0.42%
2019/12/27	1	31.50	1	31.80	31.70	0	453	0.00%
2019/12/23	1	29.75	0	0.00	29.40	1	402	0.25%
2019/12/18	0	0.00	2	29.45	29.15	-2	395	-0.51%
2019/11/25	8	29.70	1	29.75	29.45	7	358	1.95%
2019/11/22	1	29.75	0	0.00	29.80	1	354	0.28%
2019/11/05	1	27.10	0	0.00	26.90	1	331	0.30%
2019/10/18	2	28.00	0	0.00	27.90	2	340	0.59%
2019/09/06	0	0.00	1	29.60	29.70	-1	334	-0.30%
2019/09/02	0	0.00	4	30.33	30.50	-4	310	-1.29%
2019/08/30	2	29.65	0	0.00	29.75	2	300	0.67%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/16	1	29.15	0	0.00	29.30	1	234	0.43%
2019/07/29	2	29.30	1	29.10	28.90	1	211	0.47%
2019/07/22	0	0.00	2	29.65	29.65	-2	212	-0.94%
2019/07/18	0	0.00	4	29.03	29.35	-4	208	-1.92%
2019/06/17	1	29.20	0	0.00	28.85	1	229	0.44%
2019/04/29	0	0.00	1	28.90	28.80	-1	563	-0.18%
2019/04/22	0	0.00	9	29.57	29.55	-9	559	-1.61%
2019/04/19	6	29.70	0	0.00	29.55	6	560	1.07%
2019/04/15	0	0.00	1	29.75	29.65	-1	577	-0.17%
2019/04/12	7	30.24	0	0.00	30.00	7	578	1.21%
2019/04/09	1	29.80	0	0.00	30.00	1	569	0.18%
2019/03/25	0	0.00	3	29.62	29.55	-3	556	-0.54%
2019/03/21	2	29.60	0	0.00	29.70	2	556	0.36%
2019/03/18	2	29.00	0	0.00	29.00	2	550	0.36%
2019/03/15	8	29.40	0	0.00	29.45	8	541	1.48%
2019/03/11	0	0.00	1	32.00	32.00	-1	507	-0.20%
2019/03/08	5	33.31	0	0.00	33.10	5	504	0.99%
2019/02/19	3	31.90	0	0.00	31.60	3	421	0.71%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2019/02/15	3	29.90	2	30.05	29.75	1	322	0.31%
2019/01/24	0	0.00	1	27.85	27.65	-1	315	-0.32%
2019/01/21	1	27.20	0	0.00	27.10	1	317	0.32%
2018/11/12	1	27.30	0	0.00	27.10	1	747	0.13%
2018/11/09	1	28.00	0	0.00	27.65	1	747	0.13%
2018/11/06	0	0.00	1	29.40	28.60	-1	749	-0.13%
2018/10/31	1	27.00	0	0.00	26.60	1	736	0.14%
2018/10/25	2	27.93	0	0.00	27.75	2	731	0.27%
2018/10/23	0	0.00	3	29.50	29.20	-3	717	-0.42%
2018/10/19	3	28.93	0	0.00	29.15	3	694	0.43%
2018/09/12	0	0.00	2	28.00	29.20	-2	495	-0.40%
2018/07/10	0	0.00	1	29.10	31.00	-1	1,950	-0.05%
2018/07/09	1	29.10	0	0.00	29.05	1	1,979	0.05%
2018/07/06	1	28.05	0	0.00	27.90	1	2,023	0.05%
2018/06/06	0	0.00	1	34.70	34.45	-1	2,494	-0.04%
2018/06/01	2	36.50	0	0.00	36.50	2	2,497	0.08%
2018/05/14	0	0.00	1	38.95	39.00	-1	2,370	-0.04%
2018/05/10	0	0.00	2	38.05	37.90	-2	2,277	-0.09%
2018/05/09	0	0.00	1	38.70	37.60	-1	2,226	-0.04%
2018/05/07	1	39.30	0	0.00	40.70	1	2,087	0.05%
2018/05/04	0	0.00	5	40.28	40.40	-5	1,959	-0.26%
2018/05/03	9	38.72	2	39.05	39.60	7	1,774	0.39%
2018/04/27	0	0.00	1	29.60	29.80	-1	1,421	-0.07%
2018/04/16	0	0.00	3	31.15	30.60	-3	1,273	-0.24%
2018/04/11	0	0.00	1	31.85	31.85	-1	1,180	-0.08%
2018/04/10	3	30.68	0	0.00	30.80	3	1,142	0.26%
2018/04/09	1	29.30	0	0.00	30.05	1	1,055	0.09%
2018/03/31	0	0.00	2	27.30	27.30	-2	962	-0.21%
2018/03/26	0	0.00	1	28.35	28.35	-1	921	-0.11%
2018/03/20	2	27.65	0	0.00	27.75	2	820	0.24%
2018/03/16	1	26.80	0	0.00	27.30	1	748	0.13%
2018/03/15	1.3	27.86	0	0.00	27.30	1.3	717	0.17%
2018/03/06	1	25.95	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	1	24.90	25.15	-1	458	-0.22%
2018/03/01	1	22.70	0	0.00	23.40	1	384	0.26%
2018/02/09	4	19.70	0	0.00	19.65	4	341	1.17%
2018/01/31	5	20.65	0	0.00	20.70	5	334	1.50%
2018/01/19	0	0.00	4	22.05	22.00	-4	335	-1.19%