合一 (4743)-凱基-竹北券商分點個股進出

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
154.0
漲跌
▼2.5
漲幅
-1.60%
成交量
1,623張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	2	154.25	0	0.00	154.00	2	2,250	0.09%
2024/05/21	4	157.63	10	159.00	156.50	-6	2,241	-0.27%
2024/05/20	0	0.00	0.1	160.25	160.50	-0.1	2,243	0.00%
2024/05/16	0	0.00	21	158.31	163.50	-21	2,174	-0.97%
2024/05/15	10	152.50	10	154.00	154.00	0	2,123	0.00%
2024/05/14	1	152.00	5	150.00	152.50	-4	2,127	-0.19%
2024/05/13	0	150.50	0	0.00	149.50	0	2,127	0.00%
2024/05/10	0	150.50	0.1	151.00	153.00	-0.1	2,127	0.00%
2024/05/09	0	0.00	1.1	154.86	152.50	-1.1	2,118	-0.05%
2024/05/07	2	157.00	1	157.50	156.00	1	2,124	0.05%
2024/05/02	0	0.00	2	157.50	160.50	-2	2,117	-0.09%
2024/04/29	0	0.00	3.2	158.92	159.00	-3.2	2,132	-0.15%
2024/04/26	1	153.97	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0.1	153.02	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	1.1	154.00	0	0.00	153.50	1.1	2,194	0.05%
2024/04/23	1	154.50	1	153.00	155.00	0	2,234	0.00%
2024/04/22	11	148.18	11	149.09	149.00	0	2,232	0.00%
2024/04/19	6.4	150.15	0	0.00	145.50	6.4	2,196	0.29%
2024/04/18	5	156.50	6	156.67	157.00	-1	2,122	-0.05%
2024/04/17	2	161.00	0	0.00	158.00	2	2,098	0.10%
2024/04/16	17.4	160.16	8	159.69	159.00	9.4	2,084	0.45%
2024/04/15	7.7	167.99	0	0.00	166.00	7.7	2,027	0.38%
2024/04/12	9	173.06	0	0.00	172.00	9	1,995	0.45%
2024/04/11	1.2	175.58	0	0.00	175.50	1.2	1,988	0.06%
2024/04/09	0	0.00	1	174.00	173.50	-1	2,053	-0.05%
2024/04/08	0	171.50	5	175.00	174.00	-5	2,046	-0.24%
2024/04/03	0	171.50	0	0.00	172.00	0	2,026	0.00%
2024/04/02	0	0.00	0.2	174.00	172.50	-0.2	2,041	-0.01%
2024/04/01	2	175.75	3	172.50	172.50	-1	2,083	-0.05%
2024/03/29	0.2	174.96	1	174.00	175.50	-0.8	2,047	-0.04%
2024/03/28	6	175.17	3.2	174.47	174.00	2.8	2,049	0.14%
2024/03/27	0	0.00	1	174.00	174.00	-1	2,041	-0.05%
2024/03/26	1	175.98	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	6.3	173.60	173.00	-6.3	2,009	-0.31%
2024/03/22	1	173.00	0	0.00	172.50	1	2,007	0.05%
2024/03/21	0	0.00	0	168.50	172.50	0	2,006	0.00%
2024/03/20	1	166.00	3	169.00	167.00	-2	2,021	-0.10%
2024/03/18	6	166.50	0	0.00	165.00	6	2,039	0.29%
2024/03/15	1	167.01	0	0.00	168.00	1	2,045	0.05%
2024/03/14	3	169.00	6	170.67	168.00	-3	2,049	-0.15%
2024/03/13	4.2	169.21	0	0.00	167.00	4.2	2,040	0.20%
2024/03/12	0	0.00	0	171.50	171.00	0	2,034	0.00%
2024/03/11	11	170.82	0.1	171.50	170.50	10.9	2,075	0.53%
2024/03/08	18	180.51	11.1	180.85	171.00	6.9	2,127	0.32%
2024/03/07	2	165.00	2	171.00	184.00	0	2,013	0.00%
2024/03/06	0	168.50	1.3	168.00	167.50	-1.3	1,906	-0.07%
2024/03/05	0	170.57	10	169.00	168.50	-10	1,922	-0.52%
2024/03/04	1	171.00	1	172.00	171.00	0	1,918	0.00%
2024/02/27	1.1	177.27	0	0.00	177.00	1.1	1,975	0.06%
2024/02/26	0.2	180.87	1	180.50	181.00	-0.8	1,996	-0.04%
2024/02/23	0.1	177.00	1	176.50	176.50	-0.9	2,029	-0.04%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/20	0.1	177.50	0	0.00	178.00	0.1	2,187	0.00%
2024/02/16	1	176.50	11	176.00	177.00	-10	2,342	-0.43%
2024/02/15	0	172.25	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0	173.50	0	0.00	172.50	0	2,681	0.00%
2024/02/01	0	173.30	0	0.00	173.00	0	3,628	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0.4	174.25	0	0.00	172.50	0.4	4,184	0.01%
2024/01/25	0	174.83	0	0.00	174.00	0	4,249	0.00%
2024/01/23	2	179.50	3	179.50	179.50	-1	4,318	-0.02%
2024/01/22	1	180.00	0	0.00	179.50	1	4,396	0.02%
2024/01/19	1	173.99	6	175.33	175.50	-5	4,512	-0.11%
2024/01/18	2	173.00	34	172.90	172.50	-32	4,585	-0.70%
2024/01/17	2.2	175.72	1	172.00	172.50	1.2	4,637	0.03%
2024/01/16	1.3	179.52	0	0.00	177.50	1.3	4,672	0.03%
2024/01/15	0	0.00	1	180.50	182.50	-1	4,718	-0.02%
2024/01/12	0	184.14	0	0.00	180.00	0	4,792	0.00%
2024/01/10	0	182.50	0	0.00	183.50	0	4,917	0.00%
2024/01/09	10	181.50	10	181.50	182.00	0	4,919	0.00%
2024/01/08	0	184.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0.2	184.75	0	0.00	184.50	0.2	4,950	0.00%
2024/01/04	8.2	186.79	1	191.00	183.00	7.2	4,935	0.15%
2024/01/03	2	192.75	0	0.00	192.00	2	4,867	0.04%
2024/01/02	1	193.01	0	0.00	193.50	1	4,860	0.02%
2023/12/29	3	193.50	2	194.00	194.50	1	4,868	0.02%
2023/12/28	34.1	192.59	0	0.00	192.50	34.1	4,892	0.70%
2023/12/27	3	200.17	1	200.00	196.50	2	4,874	0.04%
2023/12/26	1	195.00	32	194.84	197.00	-31	4,828	-0.64%
2023/12/22	2	194.50	0	0.00	194.50	2	4,819	0.04%
2023/12/21	0	191.50	0	0.00	192.50	0	4,830	0.00%
2023/12/20	0.2	193.00	0	0.00	191.50	0.2	4,828	0.00%
2023/12/18	32	194.00	0	0.00	193.50	32	4,828	0.66%
2023/12/15	0	192.50	33.3	196.51	196.50	-33.2	4,818	-0.69%
2023/12/14	0	193.00	0	0.00	193.00	0	4,797	0.00%
2023/12/12	32.3	193.00	0	0.00	194.50	32.3	4,793	0.67%
2023/12/08	3.2	193.34	1	195.00	193.50	2.2	4,776	0.05%
2023/12/06	0	0.00	32	194.00	195.50	-32	4,769	-0.67%
2023/12/05	44.1	201.05	42	198.82	198.00	2.1	4,730	0.04%
2023/12/04	1	204.50	0	0.00	205.00	1	4,664	0.02%
2023/12/01	33	205.50	33	208.05	205.00	0	4,661	0.00%
2023/11/30	0	0.00	1	209.00	205.00	-1	4,703	-0.02%
2023/11/29	2.2	205.92	0	0.00	208.00	2.2	4,676	0.05%
2023/11/24	1	205.00	0	0.00	205.00	1	4,718	0.02%
2023/11/22	1	204.50	0	0.00	204.50	1	4,667	0.02%
2023/11/21	1	205.50	0	0.00	205.50	1	4,608	0.02%
2023/11/20	3	207.33	0	0.00	206.00	3	4,561	0.07%
2023/11/17	0	0.00	3	210.50	206.50	-3	4,525	-0.07%
2023/11/16	2	215.50	0	218.00	211.50	2	4,449	0.04%
2023/11/15	4	214.75	2	213.50	214.00	2	4,358	0.05%
2023/11/14	3	210.50	10.6	212.83	211.50	-7.6	4,298	-0.18%
2023/11/13	2	218.75	4	218.50	218.00	-2	4,157	-0.05%
2023/11/10	17.6	242.48	15.6	240.65	220.50	2	3,987	0.05%
2023/11/09	16	226.31	6.8	231.63	230.50	9.2	3,300	0.28%
2023/11/08	26	224.85	8.2	225.18	226.50	17.8	3,149	0.57%
2023/11/07	2	215.50	9.9	217.50	217.50	-7.9	2,710	-0.29%
2023/11/02	0.3	193.50	1	192.50	192.00	-0.8	2,602	-0.03%
2023/10/30	0	0.00	0.6	198.00	198.00	-0.6	2,538	-0.02%
2023/10/27	7.4	201.62	5	202.60	203.50	2.4	2,469	0.10%
2023/10/26	3.1	195.32	1.2	195.57	197.00	2	2,330	0.08%
2023/10/25	0.1	194.50	1	196.00	194.50	-0.9	2,262	-0.04%
2023/10/24	5	193.50	6	189.17	189.50	-1	2,193	-0.05%
2023/10/23	1	190.50	0	0.00	189.00	1	2,128	0.05%
2023/10/20	1.1	189.72	0	0.00	183.50	1.1	2,068	0.05%
2023/10/19	1	184.00	2.2	192.50	190.50	-1.2	1,999	-0.06%
2023/10/18	3.1	177.17	1	175.00	175.00	2.1	1,914	0.11%
2023/10/17	1.1	180.46	0	0.00	180.00	1.1	1,942	0.06%
2023/10/16	0.1	180.00	3	179.67	181.50	-2.9	1,970	-0.15%
2023/10/12	0	175.25	1	175.50	176.00	-1	2,041	-0.05%
2023/10/11	0	176.32	0	0.00	176.50	0	2,082	0.00%
2023/10/05	0	0.00	1	173.00	174.00	-1	2,162	-0.05%
2023/10/04	1.1	168.98	0	0.00	168.50	1.1	2,161	0.05%
2023/09/25	0	0.00	4	180.50	178.50	-4	2,234	-0.18%
2023/09/21	2	176.50	13.7	176.50	176.50	-11.6	2,291	-0.51%
2023/09/19	4	183.00	10	181.40	181.00	-6	2,392	-0.25%
2023/09/18	1	186.50	1	185.00	185.00	0	2,399	0.00%
2023/09/15	1	185.50	4	185.50	186.00	-3	2,417	-0.12%
2023/09/14	1	182.50	0	0.00	183.00	1	2,393	0.04%
2023/09/11	4	178.50	5	182.40	179.00	-1	2,517	-0.04%
2023/09/06	1.2	180.76	1	179.00	179.00	0.2	2,527	0.01%
2023/09/05	8	187.44	6	182.42	181.50	2	2,517	0.08%
2023/09/04	1	193.50	1	194.50	195.00	0	2,459	0.00%
2023/08/30	1.6	192.54	3	198.00	198.00	-1.4	2,432	-0.06%
2023/08/28	1	183.48	1	179.50	182.50	0	2,446	0.00%
2023/08/25	0	181.50	0	0.00	181.50	0	2,464	0.00%
2023/08/24	0	0.00	2	181.50	181.00	-2	2,472	-0.08%
2023/08/23	0.1	182.98	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	5	186.00	0	0.00	183.50	5	2,514	0.20%
2023/08/21	0	0.00	5	188.00	188.50	-5	2,508	-0.20%
2023/08/18	0	186.00	9	183.50	184.00	-9	2,517	-0.36%
2023/08/17	1.5	187.82	0.1	186.02	186.50	1.4	2,536	0.05%
2023/08/16	0	0.00	1	186.50	186.50	-1	2,565	-0.04%
2023/08/14	2.6	174.96	0.2	177.00	175.50	2.4	2,569	0.09%
2023/08/11	0	183.50	0	0.00	184.50	0	2,529	0.00%
2023/08/10	0	185.17	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0	182.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	1.6	185.66	0	0.00	184.00	1.6	2,733	0.06%
2023/08/07	0	189.40	1	188.50	188.00	-1	2,748	-0.04%
2023/08/04	0	0.00	1	192.00	192.00	-1	2,751	-0.04%
2023/08/02	6	190.50	1	190.00	189.00	5	2,769	0.18%
2023/08/01	0	195.00	0	0.00	194.50	0	2,774	0.00%
2023/07/31	0.2	197.00	1	198.00	194.00	-0.8	2,788	-0.03%
2023/07/28	0	197.56	1	196.00	198.50	-1	2,811	-0.04%
2023/07/27	1	200.01	0	0.00	200.00	1	2,815	0.04%
2023/07/26	5	203.20	0	0.00	200.50	5	2,866	0.17%
2023/07/25	0	0.00	1	208.50	206.50	-1	2,920	-0.03%
2023/07/24	0	204.00	0	0.00	203.50	0	2,952	0.00%
2023/07/21	5	207.70	0	0.00	205.00	5	3,004	0.17%
2023/07/20	1	206.00	21	209.55	211.00	-20	3,059	-0.65%
2023/07/19	6	208.33	7	209.36	208.00	-1	3,080	-0.03%
2023/07/18	1	206.00	1	206.00	202.50	0	3,198	0.00%
2023/07/13	7.1	198.13	0	0.00	192.50	7.1	3,351	0.21%
2023/07/12	2.1	204.43	1	203.50	202.00	1.1	3,306	0.03%
2023/07/11	0.1	208.00	0	0.00	205.50	0.1	3,376	0.00%
2023/07/10	5	208.10	4	210.00	208.00	1	3,550	0.03%
2023/07/07	3	206.00	0	0.00	205.00	3	3,550	0.08%
2023/07/06	1	210.50	1	206.50	206.00	0	3,553	0.00%
2023/07/05	4	210.12	0	0.00	209.00	4	3,565	0.11%
2023/07/04	2	210.00	1	214.00	210.00	1	3,591	0.03%
2023/07/03	1	210.00	1	212.00	212.00	0	3,680	0.00%
2023/06/29	1	224.00	1	220.00	220.00	0	3,780	0.00%
2023/06/28	1	221.00	1	219.50	219.50	0	3,832	0.00%
2023/06/27	0	0.00	1	214.00	220.00	-1	3,894	-0.03%
2023/06/26	1	208.50	3	209.50	209.50	-2	3,882	-0.05%
2023/06/21	3	210.00	0	0.00	210.00	3	3,958	0.08%
2023/06/20	0	0.00	1	215.50	215.50	-1	4,064	-0.02%
2023/06/19	2	217.25	0	0.00	216.00	2	4,100	0.05%
2023/06/16	7	215.94	1	213.00	216.00	6	4,113	0.15%
2023/06/15	5	229.90	3	230.50	230.50	2	4,089	0.05%
2023/06/14	2	242.50	1	236.50	236.50	1	4,092	0.02%
2023/06/13	1	240.50	1	240.00	240.00	0	4,160	0.00%
2023/06/12	1	239.00	1	241.00	241.00	0	4,192	0.00%
2023/06/08	1	239.50	2	234.75	233.50	-1	4,314	-0.02%
2023/06/07	0	0.00	1	241.00	240.00	-1	4,362	-0.02%
2023/06/06	1	236.00	1	239.50	239.50	0	4,371	0.00%
2023/06/05	0	0.00	1	237.50	236.00	-1	4,402	-0.02%
2023/06/02	2	239.00	2	232.00	239.50	0	4,415	0.00%
2023/06/01	2	229.75	3	229.00	228.00	-1	4,446	-0.02%
2023/05/31	1	224.50	3	229.17	230.50	-2	4,504	-0.04%
2023/05/30	1	226.50	1	224.00	223.00	0	4,564	0.00%
2023/05/29	0	0.00	1	225.00	224.50	-1	4,590	-0.02%
2023/05/26	3	222.50	0	0.00	220.50	3	4,667	0.06%
2023/05/25	3	226.00	3	226.00	225.00	0	4,705	0.00%
2023/05/24	7	228.86	1	228.50	228.50	6	4,820	0.12%
2023/05/23	3	230.67	0	0.00	232.00	3	4,877	0.06%
2023/05/22	0	0.00	7	227.86	228.50	-7	5,161	-0.14%
2023/05/19	5	224.10	6	225.17	223.50	-1	5,168	-0.02%
2023/05/18	2	228.49	1	227.50	227.00	1	5,181	0.02%
2023/05/17	5	229.10	6	228.42	229.00	-1	5,214	-0.02%
2023/05/16	1	222.00	3	226.00	226.00	-2	5,274	-0.04%
2023/05/15	3	222.49	1.1	220.92	221.00	2	5,360	0.04%
2023/05/12	9.1	227.37	4.1	223.67	224.00	5	5,465	0.09%
2023/05/11	2.1	240.51	1	237.00	237.00	1.1	5,589	0.02%
2023/05/10	1	242.50	1	241.00	242.50	0	5,879	0.00%
2023/05/09	2	239.50	0	0.00	239.50	2	6,013	0.03%
2023/05/08	0.2	240.49	0	0.00	239.50	0.2	6,142	0.00%
2023/05/05	3.1	245.20	9	248.22	245.00	-6	6,236	-0.10%
2023/05/04	0	0.00	1	247.00	247.00	-1	6,290	-0.02%
2023/05/03	1	246.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	1	242.50	1	248.50	248.50	0	6,613	0.00%
2023/04/28	8.1	243.77	4	241.13	241.00	4.1	6,638	0.06%
2023/04/27	4	240.00	2	241.50	238.00	2	6,675	0.03%
2023/04/26	3	238.50	5	239.30	239.50	-2	6,749	-0.03%
2023/04/25	4.2	246.69	1.5	245.00	242.00	2.7	6,763	0.04%
2023/04/24	7	252.14	8	254.31	251.00	-1	6,839	-0.01%
2023/04/21	5	258.60	4	254.88	253.00	1	6,882	0.01%
2023/04/20	3	274.50	1	277.50	270.50	2	6,820	0.03%
2023/04/19	5.1	278.84	4	282.25	281.00	1.1	6,745	0.02%
2023/04/18	4	277.38	3	278.17	278.50	1	6,702	0.01%
2023/04/17	2	274.50	1	275.00	275.00	1	6,722	0.01%
2023/04/14	2	280.00	2	272.50	274.50	0	6,774	0.00%
2023/04/13	8	283.56	4	278.00	279.00	4	6,768	0.06%
2023/04/12	0	270.50	0	0.00	270.00	0	6,699	0.00%
2023/04/11	1	267.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	2	270.49	2	267.50	267.50	0	7,068	0.00%
2023/04/07	2	272.25	1.2	272.08	272.50	0.8	7,142	0.01%
2023/04/06	1.2	272.75	2	273.00	271.50	-0.8	7,293	-0.01%
2023/03/31	0	0.00	1	272.00	267.00	-1	7,420	-0.01%
2023/03/30	2	269.50	3	269.83	270.50	-1	7,521	-0.01%
2023/03/28	2	268.49	0	0.00	261.50	2	7,530	0.03%
2023/03/27	1	270.00	0	0.00	269.00	1	7,510	0.01%
2023/03/24	1	266.50	3	268.17	269.00	-2	7,561	-0.03%
2023/03/23	2	264.99	0	0.00	261.50	2	7,602	0.03%
2023/03/22	0	0.00	1	260.00	260.50	-1	7,652	-0.01%
2023/03/21	1	257.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	0	0.00	1	254.00	254.50	-1	7,799	-0.01%
2023/03/17	0	251.00	0	0.00	254.00	0	7,964	0.00%
2023/03/16	1	252.51	1	252.00	250.50	0	8,051	0.00%
2023/03/15	1	261.00	1	258.50	260.00	0	8,245	0.00%
2023/03/14	3	259.00	2	253.50	253.50	1	8,611	0.01%
2023/03/13	2	254.75	2	254.00	256.50	0	8,663	0.00%
2023/03/10	3	258.83	1	262.50	258.50	2	8,801	0.02%
2023/03/08	0	0.00	1	265.00	264.00	-1	9,027	-0.01%
2023/03/06	1	262.97	1	270.00	269.50	0	9,523	0.00%
2023/03/03	2	268.75	1	265.50	267.00	1	9,807	0.01%
2023/03/02	4	268.88	2	272.50	270.50	2	10,128	0.02%
2023/03/01	3	261.50	0	0.00	261.00	3	10,406	0.03%
2023/02/24	1.1	262.82	0	0.00	262.00	1.1	10,537	0.01%
2023/02/23	3	266.50	2	266.75	266.50	1	10,644	0.01%
2023/02/22	3.1	269.76	0	0.00	266.00	3.1	10,847	0.03%
2023/02/21	3	278.67	6	278.08	276.00	-3	10,908	-0.03%
2023/02/20	11	287.86	23	286.04	280.00	-12	10,971	-0.11%
2023/02/17	2	276.00	4	278.00	275.50	-2	10,752	-0.02%
2023/02/16	0	0.00	0	272.00	276.00	0	10,823	0.00%
2023/02/15	4	274.50	0	271.50	271.50	4	11,086	0.04%
2023/02/14	5.2	275.80	8	271.75	271.00	-2.8	11,150	-0.03%
2023/02/13	7	288.07	4	278.02	278.00	3	11,115	0.03%
2023/02/10	6	289.00	3	286.50	290.00	3	11,131	0.03%
2023/02/09	7	289.41	10.1	288.12	284.00	-3.1	11,049	-0.03%
2023/02/08	21	285.76	16	288.72	288.00	5	10,875	0.05%
2023/02/07	10	270.40	10	271.40	273.00	0	10,684	0.00%
2023/02/06	2	270.50	11	268.68	265.00	-9	10,695	-0.08%
2023/02/03	2	266.75	0	0.00	263.00	2	10,683	0.02%
2023/02/02	2	263.25	0	0.00	264.50	2	10,651	0.02%
2023/02/01	20.2	265.89	11	266.32	260.50	9.2	10,761	0.09%
2023/01/31	9	266.11	14.7	259.70	269.00	-5.7	10,777	-0.05%
2023/01/30	1	247.50	0	0.00	250.50	1	10,740	0.01%
2023/01/17	0	0.00	1	245.00	244.50	-1	10,783	-0.01%
2023/01/16	3	238.00	2	238.00	241.00	1	10,750	0.01%
2023/01/13	1	229.00	1	230.00	232.00	0	10,720	0.00%
2023/01/12	11.2	228.27	8	229.88	226.50	3.2	10,813	0.03%
2023/01/11	4.3	238.35	4	238.50	237.00	0.3	10,723	0.00%
2023/01/10	5	239.80	0	0.00	238.00	5	10,760	0.05%
2023/01/09	6	246.92	2	245.00	245.00	4	10,832	0.04%
2023/01/05	2	240.77	0	0.00	240.00	2	11,118	0.02%
2023/01/04	5	242.40	1	241.50	240.00	4	11,199	0.04%
2023/01/03	2	246.75	11	244.00	244.50	-9	11,324	-0.08%
2022/12/30	6	246.25	5	247.20	245.50	1	11,476	0.01%
2022/12/29	11	244.86	9	247.78	243.00	2	11,646	0.02%
2022/12/28	10	262.25	4	263.88	257.00	6	11,562	0.05%
2022/12/27	9	257.56	6	257.58	264.50	3	11,544	0.03%
2022/12/26	6	262.33	3	259.00	258.00	3	11,625	0.03%
2022/12/23	7	259.14	5	260.10	259.50	2	11,716	0.02%
2022/12/22	4	253.75	9	251.72	262.50	-5	11,692	-0.04%
2022/12/21	8	241.13	2	243.75	239.00	6	11,701	0.05%
2022/12/20	7	241.57	6	240.00	236.50	1	11,919	0.01%
2022/12/19	4	243.00	3	242.67	241.50	1	12,043	0.01%
2022/12/16	12	244.38	31	249.84	243.00	-19	12,263	-0.15%
2022/12/15	7	252.14	2	251.75	247.00	5	12,360	0.04%
2022/12/14	4.1	251.84	1	259.00	259.00	3.1	12,351	0.03%
2022/12/13	2	258.75	5.3	260.00	253.50	-3.3	12,268	-0.03%
2022/12/12	6	257.08	2	257.25	257.00	4	12,371	0.03%
2022/12/09	5	260.40	0	0.00	260.00	5	12,416	0.04%
2022/12/08	1	269.50	0.3	269.50	267.00	0.8	12,636	0.01%
2022/12/07	37	273.85	35.3	278.60	275.00	1.8	12,518	0.01%
2022/12/06	9	288.06	12	292.67	279.00	-3	12,241	-0.02%
2022/12/05	6	293.51	1	294.00	297.00	5	11,852	0.04%
2022/12/02	9.5	296.66	3	297.83	294.50	6.5	11,746	0.06%
2022/12/01	15	291.23	15	294.10	291.50	0	11,544	0.00%
2022/11/30	18.5	287.36	18	287.56	286.00	0.5	11,421	0.00%
2022/11/29	15	293.47	17	286.35	287.00	-2	11,327	-0.02%
2022/11/28	7	296.50	9.1	297.28	295.00	-2.1	11,112	-0.02%
2022/11/25	12	293.42	14	289.75	281.00	-2	10,804	-0.02%
2022/11/24	8	287.63	6.1	288.49	290.00	1.9	10,449	0.02%
2022/11/23	3	287.17	15.1	282.22	289.50	-12.1	10,134	-0.12%
2022/11/22	5	270.00	1	264.50	263.50	4	9,856	0.04%
2022/11/21	5	274.00	3	276.67	272.00	2	9,850	0.02%
2022/11/18	1	275.00	9.1	273.06	275.00	-8.1	10,149	-0.08%
2022/11/17	10	260.15	4	259.00	259.00	6	10,200	0.06%
2022/11/16	1	258.50	2	254.75	256.50	-1	10,018	-0.01%
2022/11/15	1	252.50	3	249.50	249.50	-2	9,875	-0.02%
2022/11/14	1	252.50	2	249.00	250.00	-1	9,882	-0.01%
2022/11/11	3	256.00	6	255.25	252.50	-3	9,777	-0.03%
2022/11/10	13	250.92	14	245.43	243.00	-1	9,480	-0.01%
2022/11/09	5	246.20	5	243.50	243.50	0	9,408	0.00%
2022/11/08	3	250.50	3	243.50	243.00	0	9,350	0.00%
2022/11/07	2	249.25	3	246.50	246.00	-1	9,252	-0.01%
2022/11/04	8	247.69	6.2	247.96	247.50	1.8	9,160	0.02%
2022/11/03	3	242.50	8	243.70	246.00	-5	9,077	-0.06%
2022/11/02	7.1	241.58	3	241.17	242.00	4.1	8,948	0.05%
2022/11/01	5.1	237.87	2	238.78	239.50	3.1	8,813	0.03%
2022/10/31	0	0.00	8	227.25	228.00	-8	8,684	-0.09%
2022/10/28	8	225.63	3	226.17	223.50	5	8,605	0.06%
2022/10/27	3	224.50	3	224.00	232.00	0	8,456	0.00%
2022/10/26	2.1	208.20	14	203.89	211.00	-11.9	8,310	-0.14%
2022/10/25	0	211.50	0	0.00	210.50	0	8,172	0.00%
2022/10/24	2	221.00	0	0.00	216.00	2	8,071	0.02%
2022/10/21	2.1	217.75	2	222.50	215.00	0.1	8,033	0.00%
2022/10/20	5	225.09	4	223.25	227.50	1	7,981	0.01%
2022/10/19	5	235.00	1	238.00	231.50	4	7,930	0.05%
2022/10/18	3	243.67	5	241.30	235.00	-2	8,021	-0.02%
2022/10/17	2	239.16	3	237.00	239.00	-1	7,948	-0.01%
2022/10/14	2	242.25	1	243.50	243.50	1	7,828	0.01%
2022/10/13	10.1	247.02	8	245.00	234.50	2.1	7,680	0.03%
2022/10/12	4	248.63	3	248.67	252.00	1	7,490	0.01%
2022/10/11	7	248.71	11	247.55	244.50	-4	7,338	-0.05%
2022/10/07	17	263.53	8	261.00	257.00	9	7,142	0.13%
2022/10/06	7	258.00	18	263.08	259.50	-11	6,921	-0.16%
2022/10/05	4	240.41	6	245.50	245.50	-2	6,664	-0.03%
2022/10/04	6	239.17	6	239.83	240.00	0	6,523	0.00%
2022/10/03	11	242.73	7	238.93	233.50	4	6,429	0.06%
2022/09/30	8	245.92	5	248.10	252.50	3	6,262	0.05%
2022/09/29	1	247.00	1	241.50	248.50	0	6,058	0.00%
2022/09/28	4.1	228.58	4	230.63	226.00	0.1	6,101	0.00%
2022/09/27	5.2	242.17	4	235.88	242.50	1.2	5,982	0.02%
2022/09/26	11.1	253.06	7	255.64	245.50	4.1	5,789	0.07%
2022/09/23	13	263.96	26	267.06	267.00	-13	5,652	-0.23%
2022/09/22	10	259.60	4	258.13	259.50	6	5,536	0.11%
2022/09/21	2	252.53	4	252.88	256.00	-2	5,413	-0.04%
2022/09/20	2	259.75	2	260.25	260.00	0	5,457	0.00%
2022/09/19	5	262.80	1	256.01	260.50	4	5,550	0.07%
2022/09/16	6	272.67	4	272.63	271.50	2	5,538	0.04%
2022/09/15	12	287.83	7.2	293.03	272.50	4.8	5,476	0.09%
2022/09/14	0	0.00	3	281.00	293.50	-3	5,213	-0.06%
2022/09/13	0.2	287.00	11.1	285.83	285.00	-10.9	5,377	-0.20%
2022/09/12	2	290.00	6	290.42	291.50	-4	5,613	-0.07%
2022/09/08	3	282.00	0	0.00	284.50	3	5,739	0.05%
2022/09/07	1	258.00	1	278.00	278.00	0	5,901	0.00%
2022/09/06	1	279.00	5	267.40	268.50	-4	6,023	-0.07%
2022/09/05	2	285.25	0	0.00	277.50	2	5,984	0.03%
2022/09/02	0	0.00	6	291.75	290.00	-6	6,020	-0.10%
2022/09/01	2	296.00	0	0.00	298.00	2	6,041	0.03%
2022/08/31	2	296.00	3.1	290.77	296.00	-1.1	6,113	-0.02%
2022/08/30	4	282.00	0	0.00	283.50	4	6,091	0.07%
2022/08/29	1	284.00	24.1	279.40	284.00	-23.1	6,049	-0.38%
2022/08/26	6	281.00	12	279.42	284.00	-6	6,011	-0.10%
2022/08/25	17	251.76	4	254.75	260.00	13	5,879	0.22%
2022/08/24	12	239.63	14	240.15	242.50	-2	5,411	-0.04%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/19	8	180.44	5	179.90	182.50	3	5,540	0.05%
2022/08/17	0	0.00	0	170.50	170.00	0	5,480	0.00%
2022/08/16	7	176.14	0	0.00	172.00	7	5,474	0.13%
2022/08/15	0	0.00	1	173.00	173.50	-1	5,445	-0.02%
2022/08/11	0	0.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	1	172.00	2	172.00	169.00	-1	5,476	-0.02%
2022/08/09	2	170.50	0	0.00	170.50	2	5,486	0.04%
2022/08/08	7	169.79	4	170.75	171.00	3	5,499	0.05%
2022/08/05	0	173.50	6	175.00	175.50	-6	5,508	-0.11%
2022/08/04	1	168.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2	170.50	0	0.00	171.00	2	5,501	0.04%
2022/08/02	12	177.25	1	174.50	174.50	11	5,476	0.20%
2022/08/01	2	184.50	2	184.50	183.50	0	5,417	0.00%
2022/07/29	1	190.00	1	188.00	188.50	0	5,399	0.00%
2022/07/28	0	188.50	6	188.00	189.00	-6	5,378	-0.11%
2022/07/27	2	184.50	4	184.00	186.00	-2	5,356	-0.04%
2022/07/26	2	189.25	4	189.50	186.00	-2	5,374	-0.04%
2022/07/25	5	195.10	10	192.15	191.50	-5	5,264	-0.09%
2022/07/22	1	185.50	1	186.00	186.00	0	5,086	0.00%
2022/07/21	3	179.50	0	0.00	183.00	3	5,044	0.06%
2022/07/20	3	173.83	1.2	175.00	175.00	1.8	5,017	0.04%
2022/07/19	1	177.50	3	173.83	172.50	-2	5,040	-0.04%
2022/07/18	1	169.50	1	170.50	170.50	0	5,130	0.00%
2022/07/15	0	0.00	2	168.00	167.00	-2	5,191	-0.04%
2022/07/14	3	168.00	3	168.33	169.50	0	5,183	0.00%
2022/07/13	4	169.63	6	169.42	168.00	-2	5,179	-0.04%
2022/07/12	3	166.83	7	168.21	165.50	-4	5,165	-0.08%
2022/07/11	5	169.20	0	0.00	170.00	5	5,144	0.10%
2022/07/08	3	168.50	2	169.25	168.00	1	5,123	0.02%
2022/07/07	4	166.50	1	166.00	168.50	3	5,106	0.06%
2022/07/06	9	177.94	7	176.43	167.00	2	5,043	0.04%
2022/07/05	5	169.90	13	168.42	174.00	-8	4,805	-0.17%
2022/07/04	4	162.13	0.2	158.50	158.50	3.8	4,743	0.08%
2022/07/01	7.1	172.66	4	174.75	169.00	3.1	4,661	0.07%
2022/06/30	8.2	182.77	1	175.50	175.50	7.2	4,584	0.16%
2022/06/29	2	192.25	1	193.00	194.00	1	4,421	0.02%
2022/06/28	4.1	194.83	13.1	192.01	188.50	-9	4,393	-0.20%
2022/06/27	6	203.33	2	201.50	203.00	4	4,263	0.09%
2022/06/24	2.1	211.43	12.1	202.98	210.00	-10	4,158	-0.24%
2022/06/23	8	198.31	1	200.00	197.00	7	3,977	0.18%
2022/06/22	5	198.70	6	198.83	197.00	-1	3,908	-0.03%
2022/06/21	7	197.93	7.2	197.83	200.00	-0.2	3,759	-0.01%
2022/06/20	6	197.25	9	194.94	189.50	-3	3,582	-0.08%
2022/06/17	9	191.78	2.2	192.45	194.00	6.8	3,349	0.20%
2022/06/16	9	192.06	4.1	190.06	192.00	4.9	3,257	0.15%
2022/06/15	2.1	180.02	1	181.00	180.50	1.1	3,170	0.03%
2022/06/14	2	169.75	3	171.00	172.00	-1	3,083	-0.03%
2022/06/13	4.3	172.67	1	176.50	172.00	3.3	3,072	0.11%
2022/06/10	4	182.13	3	182.17	180.50	1	3,038	0.03%
2022/06/09	3	180.50	8	182.50	181.00	-5	3,000	-0.17%
2022/06/08	0	0.00	1	173.50	171.50	-1	2,908	-0.03%
2022/06/07	8	173.50	0	0.00	171.50	8	2,923	0.27%
2022/06/06	2.1	177.99	0	0.00	175.00	2.1	2,920	0.07%
2022/06/02	1	184.00	5	183.50	181.00	-4	2,907	-0.14%
2022/05/31	5.1	187.49	5	185.50	189.50	0.1	2,896	0.00%
2022/05/30	5	182.00	0	0.00	184.00	5	2,518	0.20%
2022/05/27	1	182.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	0	0.00	3	183.50	181.00	-3	2,461	-0.12%
2022/05/25	3	176.50	0	0.00	177.50	3	2,439	0.12%
2022/05/23	1	183.00	3	180.00	180.00	-2	2,449	-0.08%
2022/05/20	1	180.50	0	0.00	180.50	1	2,465	0.04%
2022/05/19	2.2	177.55	0	0.00	177.50	2.2	2,435	0.09%
2022/05/18	1	180.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	0.1	182.00	0	0.00	180.00	0.1	2,431	0.00%
2022/05/10	0	0.00	1	182.50	186.00	-1	2,394	-0.04%
2022/05/09	1	191.00	2	193.50	190.00	-1	2,385	-0.04%
2022/05/06	0.1	195.50	1.2	195.08	195.50	-1.1	2,409	-0.05%
2022/05/05	2.1	204.29	0.1	200.00	199.00	2	2,415	0.08%
2022/05/04	0.1	201.50	1	202.50	201.50	-1	2,433	-0.04%
2022/05/03	1	205.41	1.2	207.92	200.50	-0.2	2,428	-0.01%
2022/04/29	0	0.00	1	196.10	194.50	-1	2,379	-0.04%
2022/04/27	1	194.00	0	0.00	196.00	1	2,378	0.04%
2022/04/26	3	197.50	0	0.00	196.50	3	2,361	0.13%
2022/04/25	5	206.80	1	203.50	199.00	4	2,342	0.17%
2022/04/22	5	212.70	1.2	212.58	207.50	3.8	2,314	0.16%
2022/04/21	0	0.00	4	216.50	216.50	-4	2,211	-0.18%
2022/04/20	4.1	197.12	6	197.92	197.00	-1.9	2,144	-0.09%
2022/04/19	0.2	198.50	0	0.00	197.50	0.2	2,158	0.01%
2022/04/14	6	205.41	0	0.00	200.50	6	2,180	0.28%
2022/04/12	0.1	201.50	0	0.00	200.50	0.1	2,175	0.00%
2022/04/08	1	208.00	2	207.75	207.00	-1	2,173	-0.05%
2022/04/07	1	214.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	0	0.00	14	206.93	210.00	-14	2,174	-0.64%
2022/04/01	0.2	212.00	4	211.50	211.00	-3.8	2,181	-0.17%
2022/03/31	0	0.00	3	216.50	214.50	-3	2,174	-0.14%
2022/03/30	3	230.66	0	0.00	228.00	3	2,120	0.14%
2022/03/29	3	237.50	4	232.88	233.50	-1	2,090	-0.05%
2022/03/28	3	223.50	0	0.00	223.00	3	2,013	0.15%
2022/03/25	2	225.00	0	0.00	223.00	2	2,011	0.10%
2022/03/24	1	226.50	1	226.50	226.00	0	2,007	0.00%
2022/03/23	1	231.00	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	229.50	0	0.00	229.50	1	2,050	0.05%
2022/03/21	7.1	233.81	1	230.00	226.50	6.1	2,063	0.30%
2022/03/18	12.1	227.46	0	0.00	228.50	12.1	2,096	0.57%
2022/03/17	1	219.00	0	0.00	220.50	1	2,031	0.05%
2022/03/15	2.2	202.65	0	0.00	200.50	2.2	2,025	0.11%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	1	214.00	0	0.00	216.00	1	2,128	0.05%
2022/03/08	0	0.00	3	216.50	214.50	-3	2,144	-0.14%
2022/03/07	3.1	230.10	3	228.00	224.50	0.1	2,176	0.00%
2022/03/03	0	0.00	0.2	252.00	247.00	-0.2	2,353	-0.01%
2022/03/02	1	248.00	0	0.00	252.50	1	2,472	0.04%
2022/03/01	3	250.33	0	0.00	251.50	3	2,671	0.11%
2022/02/25	0	0.00	6	243.58	247.50	-6	2,822	-0.21%
2022/02/24	1	243.00	6.1	246.20	241.50	-5.1	2,928	-0.17%
2022/02/23	0	0.00	2	256.00	258.00	-2	2,994	-0.07%
2022/02/22	1.1	264.86	5	261.80	253.50	-3.9	3,072	-0.13%
2022/02/18	0	0.00	1	259.00	259.00	-1	3,190	-0.03%
2022/02/17	1	258.50	0	0.00	255.50	1	3,189	0.03%
2022/02/16	6.1	252.22	5	250.30	259.00	1.1	3,164	0.03%
2022/02/15	2	245.25	0	0.00	242.50	2	3,162	0.06%
2022/02/14	1	248.00	3	241.00	243.00	-2	3,164	-0.06%
2022/02/11	0.1	250.00	3	245.83	245.50	-2.9	3,165	-0.09%
2022/02/10	0	0.00	4	251.25	251.00	-4	3,173	-0.13%
2022/02/09	0.1	256.00	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	1	256.00	1	249.50	258.00	0	3,217	0.00%
2022/02/07	10	240.20	0	0.00	246.00	10	3,244	0.31%
2022/01/26	1	236.00	0	0.00	239.00	1	3,366	0.03%
2022/01/25	4.1	232.22	2	229.50	229.50	2.1	3,372	0.06%
2022/01/24	0.3	233.83	0	0.00	237.00	0.3	3,368	0.01%
2022/01/21	1	240.50	9	240.61	239.50	-8	3,372	-0.24%
2022/01/20	2.1	249.40	0	0.00	245.50	2.1	3,411	0.06%
2022/01/19	2	246.00	0	0.00	246.00	2	3,432	0.06%
2022/01/18	2	251.75	0	0.00	248.00	2	3,445	0.06%
2022/01/17	5.1	248.51	5	250.00	251.50	0.1	3,479	0.00%
2022/01/14	0	0.00	1	243.50	243.50	-1	3,475	-0.03%
2022/01/12	3	256.00	9	254.50	253.50	-6	3,535	-0.17%
2022/01/07	4.1	264.07	1	257.00	265.00	3.1	4,036	0.08%
2022/01/06	2	270.00	1	267.50	267.00	1	4,106	0.02%
2022/01/05	0	0.00	1	276.50	275.50	-1	4,098	-0.02%
2022/01/03	2	284.00	2	278.50	278.00	0	4,169	0.00%
2021/12/30	1	290.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	292.50	0	0.00	287.00	1	4,166	0.02%
2021/12/28	4	286.50	0	0.00	287.50	4	4,165	0.10%
2021/12/27	0	0.00	10	282.40	280.50	-10	4,155	-0.24%
2021/12/24	0.3	290.50	0	0.00	287.00	0.3	4,150	0.01%
2021/12/23	1	292.50	0	0.00	291.00	1	4,139	0.02%
2021/12/22	3	289.00	0	0.00	285.00	3	4,134	0.07%
2021/12/21	5	286.30	1	287.50	287.00	4	4,126	0.10%
2021/12/20	1	284.50	2	284.50	284.00	-1	4,100	-0.02%
2021/12/17	5	295.10	9	295.72	291.50	-4	4,099	-0.10%
2021/12/15	10	288.95	3	287.83	288.50	7	4,132	0.17%
2021/12/14	5	285.50	9	298.78	285.00	-4	4,111	-0.10%
2021/12/13	3	303.67	2	304.50	301.50	1	4,023	0.02%
2021/12/10	8	302.88	5	305.20	302.00	3	4,003	0.07%
2021/12/09	2.2	298.86	2	300.00	297.50	0.2	3,954	0.01%
2021/12/08	2	306.75	7	304.07	300.50	-5	3,946	-0.13%
2021/12/07	0	0.00	1	298.00	295.00	-1	3,877	-0.03%
2021/12/06	7	297.71	10.1	298.87	296.50	-3.1	3,858	-0.08%
2021/12/03	7	292.29	11	294.59	291.00	-4	3,806	-0.11%
2021/12/02	1	295.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	5.2	292.96	2.1	293.90	289.00	3.1	3,773	0.08%
2021/11/30	13.9	284.87	0	287.00	297.50	13.9	3,724	0.37%
2021/11/29	6	288.08	21.1	285.31	275.50	-15.1	3,654	-0.41%
2021/11/26	11	307.32	8.3	309.34	306.00	2.7	3,511	0.08%
2021/11/25	20.1	320.63	19	306.97	298.00	1.1	3,390	0.03%
2021/11/24	5	312.90	11	313.18	326.50	-6	3,206	-0.19%
2021/11/23	8	304.88	8.1	305.68	297.00	-0.1	3,159	0.00%
2021/11/22	9.1	297.84	5	300.70	299.50	4.1	3,066	0.13%
2021/11/19	11.3	280.58	6.5	283.46	283.00	4.8	2,965	0.16%
2021/11/18	4	276.75	10	273.55	282.50	-6	2,880	-0.21%
2021/11/17	2	255.50	3	256.83	257.00	-1	2,743	-0.04%
2021/11/16	2	252.00	0	0.00	252.00	2	2,732	0.07%
2021/11/15	1	256.50	0	0.00	256.00	1	2,735	0.04%
2021/11/12	0	0.00	5	254.60	256.50	-5	2,734	-0.18%
2021/11/11	2	246.50	0.1	246.50	245.50	1.9	2,711	0.07%
2021/11/10	1	253.50	0	0.00	250.00	1	2,702	0.04%
2021/11/09	3	249.00	1	251.00	254.00	2	2,700	0.07%
2021/11/08	3	246.33	0	0.00	244.50	3	2,702	0.11%
2021/11/05	16	247.03	1	240.52	241.00	15	2,675	0.56%
2021/11/04	9	246.28	9	241.06	243.00	0	2,653	0.00%
2021/11/03	6	263.49	31.1	261.76	250.00	-25.1	2,616	-0.96%
2021/11/02	3	269.00	4	275.87	277.50	-1	2,491	-0.04%
2021/11/01	3.5	260.85	2	268.50	262.00	1.5	2,498	0.06%
2021/10/29	0	261.00	0	0.00	262.00	0	2,496	0.00%
2021/10/28	5	269.50	8	259.44	269.50	-3	2,483	-0.12%
2021/10/27	4	253.00	0.1	256.04	245.00	3.9	2,437	0.16%
2021/10/26	2	261.25	0	263.50	262.00	2	2,422	0.08%
2021/10/25	5	261.90	2.3	264.44	266.00	2.7	2,451	0.11%
2021/10/22	2	251.00	2	249.00	254.50	0	2,448	0.00%
2021/10/21	6	256.00	3.1	259.83	255.00	2.9	2,459	0.12%
2021/10/20	1	248.00	0.1	253.00	255.00	0.9	2,418	0.04%
2021/10/19	0	0.00	1.3	234.50	239.00	-1.3	2,374	-0.05%
2021/10/18	11	225.05	2.2	233.05	233.00	8.8	2,220	0.40%
2021/10/15	8	201.06	6	203.83	214.50	2	2,027	0.10%
2021/10/14	1	184.50	3.1	196.52	197.00	-2.1	1,915	-0.11%
2021/10/13	1	177.50	0	0.00	179.50	1	1,813	0.06%
2021/10/12	0	0.00	6	176.75	180.50	-6	1,802	-0.33%
2021/10/07	16	167.16	10	171.00	167.50	6	1,747	0.34%
2021/10/06	4	171.50	0	0.00	166.00	4	1,734	0.23%
2021/10/05	3	173.67	0	0.00	172.00	3	1,741	0.17%
2021/10/04	1	178.50	1	179.50	177.00	0	1,739	0.00%
2021/09/29	0.4	187.50	0.1	186.00	185.00	0.3	1,788	0.02%
2021/09/28	1.1	189.55	0	0.00	189.50	1.1	1,813	0.06%
2021/09/24	0.2	191.00	3	191.50	191.00	-2.8	1,904	-0.15%
2021/09/23	6.1	192.69	1	195.50	192.50	5.1	1,957	0.26%
2021/09/16	1	185.00	2	185.50	183.50	-1	1,971	-0.05%
2021/09/14	0	188.00	0	0.00	186.00	0	1,994	0.00%
2021/09/13	2	191.00	0	0.00	189.50	2	2,017	0.10%
2021/09/07	0	0.00	1	196.50	195.00	-1	2,076	-0.05%
2021/09/03	0	0.00	3	191.00	191.50	-3	2,220	-0.14%
2021/09/01	2	193.00	0	0.00	193.00	2	2,442	0.08%
2021/08/30	1	194.00	2	191.75	191.00	-1	2,448	-0.04%
2021/08/27	15	199.60	10	201.50	195.50	5	2,478	0.20%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	1	183.46	0	0.00	182.00	1	2,375	0.04%
2021/08/19	12.1	185.30	1	183.50	185.00	11.1	2,507	0.44%
2021/08/18	18	190.61	0	0.00	189.00	18	2,548	0.71%
2021/08/17	1.1	189.74	2	193.00	190.00	-1	2,560	-0.04%
2021/08/16	6.1	191.02	1	191.00	190.00	5.1	2,568	0.20%
2021/08/13	0.1	195.25	1	193.50	195.00	-0.9	2,607	-0.03%
2021/08/12	1	194.50	0	0.00	193.00	1	2,629	0.04%
2021/08/11	0.1	188.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/09	1	194.50	3	194.50	191.00	-2	2,839	-0.07%
2021/08/06	2	200.75	1	202.00	201.00	1	2,891	0.03%
2021/08/05	1	202.00	0	0.00	200.00	1	2,990	0.03%
2021/08/02	1	195.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1	190.00	1	191.50	193.00	0	3,320	0.00%
2021/07/29	2.1	191.54	1	192.00	193.00	1.1	3,319	0.03%
2021/07/28	1.1	183.38	4	179.88	179.50	-3	3,294	-0.09%
2021/07/27	6	187.08	1	185.00	185.00	5	3,317	0.15%
2021/07/26	4	195.00	5	194.30	192.50	-1	3,381	-0.03%
2021/07/23	1	196.50	0.1	195.00	196.00	0.9	3,441	0.03%
2021/07/22	1.1	198.38	1	196.50	195.50	0.1	3,532	0.00%
2021/07/21	3	199.00	1	201.00	197.00	2	3,559	0.06%
2021/07/20	0.1	209.50	0	0.00	201.50	0.1	3,588	0.00%
2021/07/16	1	204.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	1	203.50	1	206.50	206.50	0	3,641	0.00%
2021/07/14	2	201.50	0	0.00	203.50	2	3,670	0.05%
2021/07/13	2	204.75	0	0.00	203.50	2	3,681	0.05%
2021/07/12	1.1	206.55	0	0.00	209.00	1.1	3,690	0.03%
2021/07/08	0.1	211.50	0	0.00	209.00	0.1	3,712	0.00%
2021/07/07	14	211.89	0	0.00	209.50	14	3,724	0.38%
2021/07/06	1.1	213.02	0.2	215.08	211.00	0.9	3,739	0.02%
2021/07/05	4	221.38	0	0.00	219.00	4	3,756	0.11%
2021/07/02	4	225.00	3	226.00	225.00	1	3,753	0.03%
2021/07/01	5.8	230.40	3	228.83	227.50	2.8	3,753	0.07%
2021/06/30	21.1	227.22	13.7	224.68	232.00	7.4	3,737	0.20%
2021/06/29	8	219.69	2	220.75	219.00	6	3,729	0.16%
2021/06/28	8	219.94	2.1	217.54	221.00	5.9	3,759	0.16%
2021/06/25	26	211.46	0	212.50	211.00	26	3,815	0.68%
2021/06/24	1	210.00	0	0.00	210.50	1	3,996	0.03%
2021/06/23	1	206.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	4.1	207.99	0	0.00	207.00	4.1	4,001	0.10%
2021/06/21	3.1	215.23	0	0.00	212.00	3.1	4,031	0.08%
2021/06/18	0	219.50	0	0.00	221.00	0	4,037	0.00%
2021/06/16	0	0.00	0.1	222.00	219.50	-0.1	4,050	0.00%
2021/06/15	0	0.00	1.1	218.68	221.50	-1.1	4,063	-0.03%
2021/06/11	8.2	230.96	8	226.81	222.50	0.2	4,046	0.00%
2021/06/10	4	225.13	5	225.20	232.50	-1	3,944	-0.03%
2021/06/09	3.1	212.05	3	215.50	211.50	0.1	3,939	0.00%
2021/06/08	2	203.00	0	0.00	203.00	2	3,827	0.05%
2021/06/07	1.1	204.03	0	0.00	203.00	1.1	3,828	0.03%
2021/06/04	3.1	206.34	1	212.00	206.00	2.1	3,813	0.05%
2021/06/03	0.1	205.50	0	0.00	204.50	0.1	3,764	0.00%
2021/06/01	0.1	204.50	0	0.00	206.50	0.1	3,770	0.00%
2021/05/31	0.1	204.00	0	0.00	204.50	0.1	3,762	0.00%
2021/05/27	0	0.00	1	207.00	207.00	-1	3,787	-0.03%
2021/05/26	1	211.50	6	209.00	213.00	-5	3,736	-0.13%
2021/05/24	0	0.00	5	205.60	204.00	-5	4,305	-0.12%
2021/05/21	2	204.00	13	205.12	205.50	-11	4,611	-0.24%
2021/05/20	2	199.00	0	0.00	199.00	2	4,576	0.04%
2021/05/18	1.1	198.33	2	208.00	208.00	-1	4,650	-0.02%
2021/05/17	8	207.38	8	214.00	196.00	0	4,676	0.00%
2021/05/14	10	220.10	3.5	216.43	216.50	6.5	4,659	0.14%
2021/05/13	15	220.50	1.1	230.82	218.00	13.9	4,622	0.30%
2021/05/12	4	230.00	6	237.83	221.50	-2	4,591	-0.04%
2021/05/11	0.1	227.00	0.2	228.11	225.50	-0.1	4,442	0.00%
2021/05/10	2	231.75	1.1	239.32	229.50	0.9	4,431	0.02%
2021/05/07	1	229.50	4	225.25	235.00	-3	4,396	-0.07%
2021/05/06	3	214.50	0	0.00	214.00	3	4,359	0.07%
2021/05/05	2	220.50	3	221.33	219.00	-1	4,368	-0.02%
2021/05/04	2	220.00	0	0.00	220.00	2	4,385	0.05%
2021/05/03	0	0.00	1.2	246.50	232.50	-1.2	4,357	-0.03%
2021/04/29	1	232.00	1	233.00	236.00	0	4,298	0.00%
2021/04/28	1.1	227.23	5.1	230.75	225.50	-4	4,273	-0.09%
2021/04/27	1	217.50	12	229.58	235.00	-11	4,205	-0.26%
2021/04/26	2.3	213.32	3	214.00	214.00	-0.8	4,207	-0.02%
2021/04/23	9.1	221.51	2	223.50	218.50	7.1	4,268	0.17%
2021/04/22	3.2	236.80	1	231.00	227.00	2.2	4,327	0.05%
2021/04/21	0.1	237.00	0	0.00	235.50	0.1	4,405	0.00%
2021/04/19	4.1	238.52	1.2	238.43	234.50	3	4,516	0.07%
2021/04/16	6	241.00	1	241.00	241.50	5	4,537	0.11%
2021/04/15	0.2	243.00	0	0.00	241.00	0.2	4,547	0.00%
2021/04/14	1	250.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	251.00	2	254.75	250.00	-1	4,562	-0.02%
2021/04/12	3.1	255.31	2	255.25	254.00	1.1	4,570	0.02%
2021/04/09	2	251.00	3	255.00	253.00	-1	4,603	-0.02%
2021/04/08	0	0.00	1	252.00	252.00	-1	4,658	-0.02%
2021/04/07	1	261.50	0	0.00	258.00	1	4,685	0.02%
2021/04/06	1	258.00	0	0.00	259.00	1	4,743	0.02%
2021/04/01	0	0.00	0	271.50	267.00	0	4,772	0.00%
2021/03/31	2	275.75	1.3	272.03	264.50	0.7	4,761	0.02%
2021/03/30	19	277.53	1.1	279.76	273.00	18	4,714	0.38%
2021/03/29	1.1	276.40	4.3	272.62	277.00	-3.3	4,642	-0.07%
2021/03/26	0	0.00	1	254.00	252.50	-1	4,518	-0.02%
2021/03/25	1.1	250.32	0	0.00	250.00	1.1	4,553	0.02%
2021/03/24	0	0.00	1	260.00	253.50	-1	4,589	-0.02%
2021/03/22	0.1	250.00	1	246.50	246.50	-0.9	4,817	-0.02%
2021/03/19	1	250.00	0	0.00	251.50	1	4,854	0.02%
2021/03/18	0	0.00	10	260.95	258.00	-10	4,961	-0.20%
2021/03/16	0	0.00	9	267.89	261.50	-9	5,156	-0.17%
2021/03/15	0.1	271.00	0.1	274.00	262.00	0	5,168	0.00%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	262.50	13	260.42	263.00	-12	5,235	-0.23%
2021/03/09	1	251.00	0	0.00	252.00	1	5,325	0.02%
2021/03/08	0.1	260.50	2	255.00	250.00	-1.9	5,368	-0.04%
2021/03/05	5	267.80	1.3	265.77	265.00	3.7	5,415	0.07%
2021/03/04	0.1	258.00	0.1	254.50	251.00	0	5,745	0.00%
2021/03/03	0	0.00	14	252.57	255.50	-14	5,817	-0.24%
2021/03/02	1	245.00	5.1	249.29	245.00	-4.1	5,826	-0.07%
2021/02/26	8	271.13	21	270.98	260.50	-13	5,814	-0.22%
2021/02/25	55.1	285.83	42.2	282.04	270.00	13	5,776	0.22%
2021/02/24	13	283.19	12	283.33	288.00	1	5,346	0.02%
2021/02/23	12	267.63	19.2	268.01	262.00	-7.2	5,197	-0.14%
2021/02/22	20	254.00	0	0.00	254.00	20	4,954	0.40%
2021/02/19	4.1	225.30	4	225.25	231.00	0.1	5,022	0.00%
2021/02/18	1	212.00	0.4	211.00	210.00	0.6	5,008	0.01%
2021/02/17	1.1	221.42	0	0.00	208.00	1.1	5,015	0.02%
2021/02/05	2.3	210.00	10	213.35	220.00	-7.7	4,968	-0.16%
2021/02/04	0.1	199.50	5	201.10	200.00	-5	4,978	-0.10%
2021/02/03	1	199.00	8	195.50	198.50	-7	5,008	-0.14%
2021/02/02	0	0.00	14	188.79	198.00	-14	5,037	-0.28%
2021/02/01	2	185.00	8.1	182.72	184.50	-6.1	5,057	-0.12%
2021/01/29	6	188.42	0	0.00	184.50	6	5,043	0.12%
2021/01/28	2	191.50	6	192.25	192.50	-4	5,091	-0.08%
2021/01/27	1	192.00	2	194.25	195.00	-1	5,163	-0.02%
2021/01/26	6.2	197.04	1.2	196.25	195.00	5	5,186	0.10%
2021/01/25	1.1	208.90	8	206.81	203.00	-7	5,185	-0.13%
2021/01/22	12.1	209.01	0	0.00	207.00	12.1	5,215	0.23%
2021/01/21	0	0.00	7	207.36	213.50	-7	5,289	-0.13%
2021/01/20	1	209.00	1	206.50	207.00	0	5,496	0.00%
2021/01/18	2	213.25	8	209.56	210.00	-6	5,560	-0.11%
2021/01/15	11.1	197.53	2	197.75	199.00	9.1	5,503	0.17%
2021/01/14	16.2	192.76	17.1	195.84	189.00	-0.9	5,417	-0.02%
2021/01/13	2.6	207.79	5.2	208.17	202.00	-2.6	5,323	-0.05%
2021/01/12	0	0.00	1	217.00	213.50	-1	5,269	-0.02%
2021/01/11	5	216.30	2	213.00	212.50	3	5,204	0.06%
2021/01/08	4	223.00	0	0.00	222.50	4	5,218	0.08%
2021/01/07	0	0.00	1	225.00	225.00	-1	5,228	-0.02%
2021/01/06	1	226.00	3	226.67	225.50	-2	5,209	-0.04%
2021/01/05	1	230.00	2	232.50	230.50	-1	5,220	-0.02%
2021/01/04	12	232.88	0	0.00	229.00	12	5,227	0.23%
2020/12/31	3	246.59	9	241.00	241.00	-6	5,212	-0.11%
2020/12/30	2	244.75	0	0.00	246.50	2	5,118	0.04%
2020/12/29	4	251.50	1	249.00	242.00	3	5,073	0.06%
2020/12/28	3	240.00	3	240.67	244.50	0	5,001	0.00%
2020/12/25	1	231.00	1	231.50	231.00	0	4,950	0.00%
2020/12/24	7	227.71	0	0.00	226.00	7	4,948	0.14%
2020/12/23	6	236.92	1	238.00	233.00	5	4,959	0.10%
2020/12/22	1	237.00	0	0.00	237.00	1	4,986	0.02%
2020/12/21	0	0.00	6	233.58	233.50	-6	4,990	-0.12%
2020/12/18	1	243.50	0	0.00	238.50	1	4,982	0.02%
2020/12/17	8	253.06	3	249.33	240.50	5	5,021	0.10%
2020/12/16	3	241.00	2	248.50	248.50	1	4,909	0.02%
2020/12/15	5	228.00	0.1	235.00	226.00	4.9	5,047	0.10%
2020/12/14	5.1	245.12	2	249.75	238.50	3.1	5,032	0.06%
2020/12/11	14	230.25	3	227.17	237.50	11	4,937	0.22%
2020/12/10	8.1	221.82	10	219.91	216.00	-1.9	4,882	-0.04%
2020/12/09	6	235.58	3	234.83	234.50	3	4,796	0.06%
2020/12/08	11.2	241.55	5	240.40	236.00	6.2	4,776	0.13%
2020/12/07	4	261.40	1	255.04	255.50	3	4,665	0.06%
2020/12/04	6	262.25	3	263.83	266.00	3	4,665	0.06%
2020/12/03	8	262.88	0	0.00	260.00	8	4,726	0.17%
2020/12/02	1	272.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	7	277.43	0	0.00	274.00	7	4,747	0.15%
2020/11/30	2	294.75	1.2	287.61	286.00	0.8	4,774	0.02%
2020/11/27	3	288.00	6	290.75	292.00	-3	4,452	-0.07%
2020/11/26	0	0.00	1	275.50	282.00	-1	4,425	-0.02%
2020/11/25	2	281.70	2	281.50	276.00	0	4,446	0.00%
2020/11/24	2	275.75	0	0.00	274.50	2	4,451	0.04%
2020/11/20	4	274.88	0	0.00	274.00	4	4,575	0.09%
2020/11/19	2	281.50	4	288.75	280.50	-2	4,582	-0.04%
2020/11/18	2	279.25	8	284.44	287.00	-6	4,550	-0.13%
2020/11/17	3	277.91	3	266.83	277.00	0	4,617	0.00%
2020/11/16	5	263.09	9	266.33	265.00	-4	4,598	-0.09%
2020/11/13	7	265.43	3	266.83	268.50	4	4,623	0.09%
2020/11/12	7	267.32	7	270.07	264.50	0	4,625	0.00%
2020/11/11	10.1	277.56	5	276.80	279.00	5.1	4,559	0.11%
2020/11/10	6	281.89	3	273.00	272.00	3	4,573	0.07%
2020/11/09	8	296.17	1	297.00	285.00	7	4,571	0.15%
2020/11/06	1	297.50	0	0.00	296.00	1	4,622	0.02%
2020/11/05	2	295.09	0	0.00	292.00	2	4,673	0.04%
2020/11/04	5.1	283.12	2	282.00	290.00	3.1	4,689	0.07%
2020/11/03	8.1	282.97	4	284.88	280.50	4.1	4,660	0.09%
2020/11/02	2	291.78	0	0.00	288.00	2	4,729	0.04%
2020/10/30	4.1	294.02	0	0.00	293.00	4.1	4,734	0.09%
2020/10/29	11	295.46	4	290.75	298.00	7	4,709	0.15%
2020/10/28	7.5	314.81	1	335.00	297.00	6.5	4,687	0.14%
2020/10/27	0.1	321.02	7	321.29	324.50	-6.9	4,428	-0.15%
2020/10/26	2.1	337.45	0	0.00	320.00	2.1	4,371	0.05%
2020/10/21	1	354.00	1	351.50	347.50	0	4,380	0.00%
2020/10/19	0	0.00	2	346.25	345.00	-2	4,444	-0.05%
2020/10/16	4	348.25	4	347.38	344.00	0	4,431	0.00%
2020/10/15	0	339.00	0	0.00	338.00	0	4,524	0.00%
2020/10/14	2	349.47	3	351.33	345.50	-1	4,524	-0.02%
2020/10/13	2	353.00	1	344.50	350.50	1	4,548	0.02%
2020/10/12	1	356.00	6	353.92	349.00	-5	4,651	-0.11%
2020/10/08	4	348.00	0	0.00	349.50	4	4,628	0.09%
2020/10/07	0	0.00	3	341.67	338.50	-3	4,573	-0.07%
2020/10/06	4	343.86	2	343.50	342.00	2	4,568	0.04%
2020/10/05	1	342.50	1	341.50	344.00	0	4,614	0.00%
2020/09/30	2	339.00	6	336.67	342.00	-4	4,623	-0.09%
2020/09/29	3	340.50	3	338.17	331.00	0	4,614	0.00%
2020/09/28	4	354.24	1	347.50	343.50	3	4,689	0.06%
2020/09/25	6	352.08	9	347.72	357.00	-3	4,718	-0.06%
2020/09/24	2	336.00	5	330.80	345.50	-3	4,785	-0.06%
2020/09/23	5	336.90	5	336.80	336.00	0	4,796	0.00%
2020/09/22	8	342.63	14	344.50	333.00	-6	4,843	-0.12%
2020/09/21	10	370.45	20	361.50	359.50	-10	4,758	-0.21%
2020/09/18	21	357.69	5.4	355.81	367.00	15.6	4,698	0.33%
2020/09/17	1	333.00	2	331.75	334.50	-1	4,477	-0.02%
2020/09/16	5	328.50	1	323.00	324.50	4	4,464	0.09%
2020/09/15	5	330.70	7	321.71	328.50	-2	4,437	-0.05%
2020/09/14	2	312.00	0	0.00	312.50	2	4,488	0.04%
2020/09/11	1	302.50	1	307.50	306.00	0	4,440	0.00%
2020/09/10	0	0.00	4	301.63	301.50	-4	4,397	-0.09%
2020/09/09	2	308.50	3	306.33	302.00	-1	4,361	-0.02%
2020/09/08	8	288.75	22.1	273.34	309.50	-14.1	4,352	-0.32%
2020/09/07	13	299.38	1	298.50	283.50	12	4,376	0.27%
2020/09/04	15	299.47	4	295.38	300.00	11	4,377	0.25%
2020/09/03	5	315.90	34	309.21	306.00	-29	4,422	-0.66%
2020/09/02	3	330.50	3	331.00	329.50	0	4,374	0.00%
2020/09/01	1	328.00	4	331.50	330.00	-3	4,360	-0.07%
2020/08/31	3	334.00	5.6	334.07	339.50	-2.6	4,326	-0.06%
2020/08/28	6	328.58	4	324.25	322.00	2	4,298	0.05%
2020/08/27	3	328.00	5.8	325.74	320.50	-2.8	4,276	-0.07%
2020/08/26	9	317.00	11	324.18	330.00	-2	4,227	-0.05%
2020/08/25	1	297.06	5	298.60	303.00	-4	4,205	-0.09%
2020/08/24	7	300.43	2	299.50	299.00	5	4,188	0.12%
2020/08/21	7	293.71	18	290.56	293.50	-11	4,166	-0.26%
2020/08/20	2	349.25	0.2	303.00	303.00	1.8	4,068	0.04%
2020/08/19	7	322.21	4.9	327.37	336.50	2.1	4,045	0.05%
2020/08/18	7	297.00	7.1	304.06	306.50	-0.1	4,028	0.00%
2020/08/17	1	278.50	7	278.93	280.00	-6	3,992	-0.15%
2020/08/14	5	277.90	2	275.00	275.00	3	4,238	0.07%
2020/08/13	6	273.25	4	269.63	269.50	2	4,159	0.05%
2020/08/12	2	272.25	5	278.40	278.50	-3	4,053	-0.07%
2020/08/11	8	251.25	1	251.00	253.50	7	3,946	0.18%
2020/08/10	4	241.00	3	236.79	246.50	1	3,898	0.02%
2020/08/07	5	225.50	3.1	223.61	224.50	2	3,870	0.05%
2020/08/06	10.7	235.44	4	233.25	221.00	6.7	3,827	0.18%
2020/08/05	1	230.00	0	0.00	226.50	1	3,743	0.03%
2020/08/04	2	211.75	0	0.00	213.50	2	3,744	0.05%
2020/07/29	0	0.00	1	153.50	153.50	-1	3,833	-0.03%
2020/07/27	1	189.00	2.1	189.00	189.00	-1.1	3,731	-0.03%
2020/07/24	2	219.80	3	212.00	210.00	-1	3,743	-0.03%
2020/07/23	2.1	221.24	3	218.50	224.50	-0.9	3,790	-0.02%
2020/07/21	4.1	200.90	6	194.50	194.50	-1.9	3,912	-0.05%
2020/07/20	0	216.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	3	245.17	4	240.00	240.00	-1	4,122	-0.02%
2020/07/16	1	266.50	17	282.79	266.50	-16	4,085	-0.39%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	1.3	364.50	0	0.00	364.50	1.3	3,934	0.03%
2020/07/10	1.2	405.00	4.1	412.30	405.00	-2.9	3,946	-0.07%
2020/07/09	1.3	450.69	7.1	476.10	450.00	-5.8	3,890	-0.15%
2020/07/08	1	433.50	4	396.63	433.50	-3	3,868	-0.08%
2020/07/07	6	393.33	4	382.38	394.50	2	3,871	0.05%
2020/07/06	5	352.80	1	356.50	359.00	4	3,749	0.11%
2020/07/03	10	317.85	9.1	317.57	326.50	0.9	3,679	0.03%
2020/07/02	13	291.23	0.1	297.00	297.00	12.9	3,538	0.36%
2020/07/01	18	260.53	1	269.50	270.00	17	3,447	0.49%
2020/06/30	1	250.50	1	246.50	249.00	0	3,353	0.00%
2020/06/29	1.1	243.12	0	0.00	241.50	1.1	3,333	0.03%
2020/06/24	0	0.00	2	230.00	228.00	-2	3,300	-0.06%
2020/06/23	6	250.67	3.3	238.20	240.00	2.7	3,276	0.08%
2020/06/22	6	260.58	7.1	257.03	260.00	-1.1	3,249	-0.03%
2020/06/19	11	246.45	5.3	237.67	251.00	5.7	3,215	0.18%
2020/06/18	0	0.00	1.1	228.50	228.50	-1.1	3,092	-0.04%
2020/06/12	0	0.00	4	172.50	172.50	-4	3,126	-0.13%
2020/06/11	13	223.27	30	193.43	191.50	-17	3,080	-0.55%
2020/06/10	2	204.25	2.5	211.70	212.50	-0.5	2,963	-0.02%
2020/06/09	8	189.19	4	186.25	193.50	4	2,913	0.14%
2020/06/08	0	0.00	0.5	176.00	176.00	-0.5	2,801	-0.02%
2020/06/05	1.2	157.50	1	160.00	160.00	0.2	2,761	0.01%
2020/06/03	2.2	150.14	3	151.50	152.50	-0.8	2,737	-0.03%
2020/06/02	0.2	144.00	5.5	137.58	144.00	-5.3	2,706	-0.19%
2020/05/29	0	0.00	2	142.00	139.50	-2	2,654	-0.08%
2020/05/28	0.5	132.00	1	127.00	134.00	-0.5	2,596	-0.02%
2020/05/27	2	130.00	0	0.00	126.00	2	2,615	0.08%
2020/05/26	5	128.00	0.2	123.00	123.50	4.8	2,638	0.18%
2020/05/25	13	132.38	0	0.00	132.50	13	2,589	0.50%
2020/05/22	0	0.00	1.1	113.27	125.00	-1.1	2,545	-0.04%
2020/05/21	0	0.00	16	117.16	114.50	-16	2,478	-0.65%
2020/05/20	19	126.26	12	124.00	127.00	7	2,458	0.28%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	3	87.10	0.5	87.10	87.10	2.5	2,131	0.12%
2020/05/13	1	75.00	1.8	78.26	79.20	-0.8	2,079	-0.04%
2020/05/12	0.1	71.80	0	0.00	72.00	0.1	2,016	0.00%
2020/05/11	3	72.33	7.5	73.69	73.00	-4.5	1,979	-0.22%
2020/05/08	5.3	76.08	0.7	73.50	75.20	4.6	1,939	0.24%
2020/05/07	2	68.50	0	0.00	74.00	2	1,891	0.11%
2020/05/06	1	74.00	8	68.75	68.00	-7	1,838	-0.38%
2020/05/05	8	67.70	1	67.70	67.70	7	1,795	0.39%
2020/04/30	0	0.00	6	54.73	56.00	-6	1,682	-0.36%
2020/04/29	2	53.00	1	52.80	52.80	1	1,644	0.06%
2020/04/27	6	55.57	22	54.99	55.80	-16	1,583	-1.01%
2020/04/24	11	56.18	9	55.06	55.10	2	1,505	0.13%
2020/04/23	3	51.60	8	51.55	51.70	-5	1,350	-0.37%
2020/04/22	9	46.55	17	45.70	47.00	-8	1,252	-0.64%
2020/04/21	49	46.08	56	46.09	46.10	-7	1,106	-0.63%
2020/04/20	20	41.95	2	41.95	41.95	18	829	2.17%
2020/04/13	0	0.00	4	31.50	31.30	-4	778	-0.51%
2020/04/10	3	30.23	0	0.00	29.95	3	758	0.40%
2020/04/09	2	29.38	0	0.00	30.10	2	766	0.26%
2020/04/08	1	29.55	14	29.32	29.85	-13	758	-1.71%
2020/04/07	1	27.70	0	0.00	27.60	1	732	0.14%
2020/04/06	3	26.80	0	0.00	27.00	3	755	0.40%
2020/03/31	0	0.00	0.1	24.90	24.85	-0.1	789	-0.02%
2020/03/27	2	25.28	0	0.00	24.90	2	791	0.25%
2020/03/26	1	25.20	0	0.00	25.05	1	790	0.13%
2020/03/25	2	24.58	0	0.00	25.00	2	784	0.25%
2020/03/23	0	0.00	0.4	20.90	21.05	-0.4	760	-0.05%
2020/03/18	0	0.00	1	23.45	22.55	-1	750	-0.13%
2020/03/17	2	22.90	2	23.95	23.80	0	745	0.00%
2020/03/16	1	25.05	0	0.00	25.40	1	725	0.14%
2020/03/13	1	26.10	4	25.83	26.50	-3	718	-0.42%
2020/03/12	1	28.05	3	28.32	28.50	-2	696	-0.29%
2020/02/27	2	31.60	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/24	0	0.00	2	30.05	30.05	-2	577	-0.35%
2020/02/21	1	30.05	0	0.00	30.00	1	597	0.17%
2020/02/20	1	30.10	2	30.00	30.55	-1	588	-0.17%
2020/02/19	2	29.50	0	0.00	29.65	2	567	0.35%
2020/02/12	0	0.00	2	29.50	29.45	-2	565	-0.35%
2020/02/10	0	0.00	2	28.70	28.30	-2	552	-0.36%
2020/02/04	0	0.00	0.1	27.00	27.00	-0.1	538	-0.02%
2020/01/30	2	28.05	0	0.00	27.80	2	532	0.38%
2020/01/20	3	29.10	0	0.00	29.15	3	539	0.56%
2020/01/15	0	0.00	10	29.81	29.85	-10	530	-1.88%
2020/01/07	1	29.80	0	0.00	30.00	1	516	0.19%
2019/12/31	2	29.30	0	0.00	29.40	2	478	0.42%
2019/12/30	1	30.35	0	0.00	29.80	1	481	0.21%
2019/12/27	1	31.30	0	0.00	31.70	1	453	0.22%
2019/12/11	3	29.35	0	0.00	29.10	3	389	0.77%
2019/12/10	0.8	29.20	0	0.00	29.35	0.8	385	0.21%
2019/12/05	0	0.00	1	30.70	30.80	-1	375	-0.27%
2019/11/28	0	0.00	1	28.80	28.80	-1	364	-0.27%
2019/11/21	0	0.00	1	29.50	29.50	-1	345	-0.29%
2019/11/20	1	28.15	1	28.45	29.35	0	324	0.00%
2019/11/12	0	0.00	0.6	26.50	26.65	-0.6	328	-0.19%
2019/10/18	1	27.90	0	0.00	27.90	1	340	0.29%
2019/10/16	1	27.65	0	0.00	27.60	1	353	0.28%
2019/10/15	1	27.80	0	0.00	27.65	1	352	0.28%
2019/10/08	2	28.00	0	0.00	27.70	2	358	0.56%
2019/10/04	1	28.10	0	0.00	27.90	1	354	0.28%
2019/10/01	1	28.95	0	0.00	28.85	1	342	0.29%
2019/09/09	0	0.00	1	29.35	29.50	-1	328	-0.30%
2019/09/03	0	0.00	1	30.80	30.50	-1	321	-0.31%
2019/08/28	0	0.00	2	29.80	29.70	-2	298	-0.67%
2019/08/26	0	0.00	2	29.60	29.65	-2	294	-0.68%
2019/08/20	2	31.00	0	0.00	30.90	2	271	0.74%
2019/08/19	0.2	30.55	1	30.00	30.75	-0.8	252	-0.32%
2019/08/14	0	0.00	12	29.15	29.15	-12	227	-5.27%
2019/08/01	0	0.00	3.5	28.66	28.90	-3.5	217	-1.63%
2019/07/31	0	0.00	1	28.50	28.70	-1	217	-0.46%
2019/07/30	0	0.00	1	28.70	28.70	-1	214	-0.47%
2019/07/29	0	0.00	1	29.25	28.90	-1	211	-0.47%
2019/07/26	1	28.80	0	0.00	29.00	1	211	0.47%
2019/07/18	1	29.55	0	0.00	29.35	1	208	0.48%
2019/07/12	0	0.00	1	28.30	28.45	-1	193	-0.52%
2019/07/05	1	28.90	0	0.00	28.65	1	209	0.48%
2019/07/02	1	28.40	0	0.00	28.25	1	212	0.47%
2019/06/14	0	0.00	3	28.65	28.65	-3	230	-1.30%
2019/05/31	1	27.70	0	0.00	27.70	1	357	0.28%
2019/05/22	0	0.00	1	27.10	27.10	-1	419	-0.24%
2019/05/02	1	29.00	0	0.00	29.00	1	565	0.18%
2019/04/17	2	29.90	0	0.00	29.90	2	580	0.34%
2019/04/12	0	0.00	20	30.25	30.00	-20	578	-3.45%
2019/04/10	0	0.00	3	29.85	29.80	-3	571	-0.53%
2019/04/09	3	30.15	0	0.00	30.00	3	569	0.53%
2019/03/27	1	29.95	0	0.00	29.75	1	558	0.18%
2019/03/22	0	0.00	2	29.80	29.70	-2	557	-0.36%
2019/03/21	1	29.60	1	30.00	29.70	0	556	0.00%
2019/03/20	1	29.50	0	0.00	29.25	1	553	0.18%
2019/03/19	0	0.00	1	29.75	29.35	-1	552	-0.18%
2019/03/18	1	28.90	0	0.00	29.00	1	550	0.18%
2019/03/15	11	29.23	0	0.00	29.45	11	541	2.03%
2019/03/11	0	0.00	1	32.55	32.00	-1	507	-0.20%
2019/03/08	1	33.05	0	0.00	33.10	1	504	0.20%
2019/03/06	0	0.00	0.6	31.80	32.00	-0.6	463	-0.12%
2019/02/27	0	0.00	1	31.50	31.55	-1	455	-0.22%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/22	0	0.00	2	31.35	31.50	-2	454	-0.44%
2019/02/21	2	33.00	0	0.00	32.25	2	447	0.45%
2019/02/20	0.9	31.80	0	0.00	32.00	0.9	431	0.21%
2019/02/19	10	31.66	0	0.00	31.60	10	421	2.37%
2019/02/18	1	30.25	0.2	32.70	32.70	0.8	387	0.21%
2019/02/15	0	0.00	2	29.90	29.75	-2	322	-0.62%
2019/02/14	0	0.00	2	29.15	29.10	-2	299	-0.67%
2019/02/11	0	0.00	1	28.25	28.35	-1	295	-0.34%
2019/01/10	0	0.00	1	28.25	27.60	-1	388	-0.26%
2019/01/02	0	0.00	1	26.65	26.60	-1	474	-0.21%
2018/12/25	1	26.20	0	0.00	26.20	1	581	0.17%
2018/12/19	1	26.50	8	26.60	26.45	-7	604	-1.16%
2018/12/12	1	26.75	2	27.00	26.70	-1	623	-0.16%
2018/12/04	0	0.00	3	27.96	27.75	-3	738	-0.41%
2018/11/30	2	29.10	0	0.00	28.55	2	780	0.26%
2018/11/29	0	28.30	0	0.00	28.50	0	768	0.01%
2018/11/09	0	0.00	0	27.90	27.65	0	747	-0.01%
2018/11/06	0	28.60	0	0.00	28.60	0	749	0.01%
2018/10/30	1	26.60	0	0.00	26.55	1	739	0.14%
2018/10/29	0	0.00	2	26.85	26.90	-2	740	-0.28%
2018/10/25	0	0.00	6	28.08	27.75	-6	731	-0.82%
2018/10/24	0	28.70	0	0.00	28.70	0	726	0.01%
2018/10/23	2	29.40	0	0.00	29.20	2	717	0.28%
2018/10/22	1	30.20	2	29.88	29.35	-1	708	-0.15%
2018/10/19	0	0.00	1	28.20	29.15	-1	694	-0.14%
2018/10/17	0	28.00	0	0.00	28.25	0	671	0.01%
2018/10/16	0	0.00	3	27.22	26.90	-3	660	-0.45%
2018/10/12	0	0.00	2	26.30	26.05	-2	655	-0.31%
2018/10/11	7	26.20	2	26.20	26.20	5	652	0.76%
2018/10/09	7	29.64	5	29.25	29.10	2	630	0.32%
2018/10/08	0	0.00	8	31.90	31.90	-8	578	-1.38%
2018/10/05	3	28.63	2	29.00	29.00	1	511	0.20%
2018/10/04	3	28.22	0	0.00	29.40	3	502	0.60%
2018/09/26	0	28.35	0	0.00	28.50	0	536	0.01%
2018/09/14	1	29.05	2	28.70	29.05	-1	538	-0.19%
2018/09/13	3	30.52	1	30.10	29.20	2	531	0.38%
2018/09/12	0	0.00	4	28.93	29.20	-4	495	-0.81%
2018/09/10	4	27.38	0	0.00	27.05	4	469	0.85%
2018/09/07	0	0.00	4	28.00	28.95	-4	447	-0.89%
2018/09/06	1	26.30	1	26.25	26.40	0	412	0.00%
2018/09/05	1	25.60	0	0.00	25.30	1	412	0.24%
2018/08/29	4	26.00	0	0.00	25.90	4	510	0.78%
2018/08/07	1	29.30	0	0.00	29.00	1	849	0.12%
2018/07/25	1	29.20	0	0.00	29.00	1	1,751	0.06%
2018/07/20	0	0.00	0.4	29.50	29.70	-0.4	1,821	-0.02%
2018/07/17	0	0.00	1	31.60	31.10	-1	1,877	-0.05%
2018/07/04	2	29.05	0	0.00	29.10	2	2,132	0.09%
2018/07/02	1	31.60	0	0.00	30.60	1	2,208	0.05%
2018/06/29	0	0.00	5	30.96	30.70	-5	2,214	-0.23%
2018/06/28	3	30.50	0	0.00	30.40	3	2,217	0.14%
2018/06/27	0	0.00	1	31.85	31.65	-1	2,215	-0.05%
2018/06/26	0	0.00	1	32.45	32.25	-1	2,218	-0.05%
2018/06/25	0	0.00	2	33.30	32.80	-2	2,227	-0.09%
2018/06/21	2	32.90	0	0.00	32.90	2	2,272	0.09%
2018/06/20	0	0.00	9	32.57	32.20	-9	2,284	-0.39%
2018/06/19	2	32.95	0	0.00	32.75	2	2,299	0.09%
2018/06/14	1	33.15	0	0.00	32.85	1	2,338	0.04%
2018/06/12	2	34.05	0	0.00	33.95	2	2,404	0.08%
2018/06/11	7	34.38	0	0.00	34.70	7	2,475	0.28%
2018/06/06	1	34.45	0	0.00	34.45	1	2,494	0.04%
2018/06/05	0	0.00	5	36.20	35.45	-5	2,487	-0.20%
2018/06/04	1	36.00	0	0.00	35.90	1	2,490	0.04%
2018/06/01	5	36.50	0	0.00	36.50	5	2,497	0.20%
2018/05/31	0	0.00	2	35.50	36.25	-2	2,534	-0.08%
2018/05/30	11	34.78	5	35.05	34.60	6	2,564	0.23%
2018/05/28	5	37.30	8	36.88	36.45	-3	2,557	-0.12%
2018/05/25	4	37.08	0	0.00	36.80	4	2,556	0.16%
2018/05/24	1	37.50	0	0.00	37.60	1	2,532	0.04%
2018/05/23	0.3	37.95	0	0.00	38.00	0.3	2,517	0.01%
2018/05/22	0	0.00	1	38.60	37.75	-1	2,501	-0.04%
2018/05/18	3	36.95	0	0.00	37.15	3	2,467	0.12%
2018/05/15	2	38.75	0	0.00	38.45	2	2,403	0.08%
2018/05/10	1	37.30	2	37.53	37.90	-1	2,277	-0.04%
2018/05/09	15	38.20	0	0.00	37.60	15	2,226	0.67%
2018/05/08	8	39.96	25	40.21	39.65	-17	2,153	-0.79%
2018/05/07	12	41.22	3	43.00	40.70	9	2,087	0.43%
2018/05/04	31	39.50	66.4	38.44	40.40	-35.4	1,959	-1.81%
2018/05/03	68	39.09	36	39.00	39.60	32	1,774	1.80%
2018/05/02	3	36.00	0	0.00	36.00	3	1,491	0.20%
2018/04/26	3	31.00	2	31.70	30.00	1	1,409	0.07%
2018/04/25	4	31.35	0	0.00	31.50	4	1,391	0.29%
2018/04/23	0.3	31.70	8	31.95	31.90	-7.7	1,352	-0.57%
2018/04/20	10	32.34	0	0.00	31.70	10	1,337	0.75%
2018/04/19	0	0.00	7	30.80	31.20	-7	1,325	-0.53%
2018/04/17	0	29.80	0	0.00	29.85	0	1,287	0.00%
2018/04/16	0	0.00	1	31.85	30.60	-1	1,273	-0.08%
2018/04/13	6	32.13	0	0.00	31.80	6	1,253	0.48%
2018/04/11	4	30.33	9	30.60	31.85	-5	1,180	-0.42%
2018/04/10	4	30.36	1	30.05	30.80	3	1,142	0.26%
2018/04/09	7	29.24	1	29.95	30.05	6	1,055	0.57%
2018/03/30	0	0.00	1.2	27.57	27.20	-1.2	956	-0.13%
2018/03/29	1	27.85	1	27.50	27.50	0	947	0.00%
2018/03/27	0	0.00	1	28.00	27.70	-1	936	-0.11%
2018/03/26	1	28.00	0	0.00	28.35	1	921	0.11%
2018/03/23	1	26.10	0	0.00	26.60	1	885	0.11%
2018/03/22	0	0.00	1	27.90	26.80	-1	865	-0.12%
2018/03/20	1	28.00	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.30	1	28.60	28.10	0	796	0.00%
2018/03/16	1	27.00	1	26.75	27.30	0	748	0.00%
2018/03/15	13	27.30	0	0.00	27.30	13	717	1.81%
2018/03/14	10	26.45	0	0.00	26.45	10	634	1.58%
2018/03/12	0	0.00	10	24.35	24.20	-10	578	-1.73%
2018/03/09	0	0.00	1	23.90	23.80	-1	570	-0.18%
2018/03/07	0	0.00	4	25.10	24.90	-4	543	-0.74%
2018/03/05	4	25.10	1	25.15	25.15	3	458	0.65%
2018/03/01	10	22.80	0	0.00	23.40	10	384	2.60%
2018/02/27	0	0.00	2	22.60	22.60	-2	345	-0.58%
2018/02/26	0	0.00	4	20.50	20.55	-4	326	-1.22%
2018/02/02	0	0.00	6	20.55	20.70	-6	332	-1.81%
2018/01/31	0	0.00	14	20.65	20.70	-14	334	-4.19%
2018/01/30	0	0.00	0.7	20.80	20.90	-0.7	334	-0.20%
2018/01/26	0	0.00	0.2	21.45	21.60	-0.2	333	-0.05%
2018/01/23	0	0.00	2	22.15	21.80	-2	335	-0.60%
2018/01/22	0	0.00	4	22.10	22.10	-4	334	-1.20%
2018/01/18	2	21.90	0	0.00	21.85	2	333	0.60%
2018/01/15	0	0.00	1	22.45	22.75	-1	335	-0.30%
2018/01/11	0	0.00	11	21.97	21.65	-11	325	-3.38%
2018/01/10	10	22.00	0	0.00	21.85	10	326	3.06%
2018/01/09	0.1	21.65	0	0.00	21.85	0.1	323	0.03%