合一 (4743)-第一金-路竹券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/22	3	106.16	1	105.50	103.50	2	2,177	0.09%
2024/11/21	2.1	105.02	0	0.00	105.00	2.1	2,163	0.09%
2024/11/20	3.1	106.98	1	104.50	106.50	2.1	2,165	0.10%
2024/11/19	1	104.50	12.1	103.75	105.00	-11.1	2,142	-0.52%
2024/11/18	1	101.57	0	0.00	101.50	1	2,087	0.05%
2024/11/15	0	0.00	0.1	108.58	107.50	-0.1	2,016	0.00%
2024/11/14	11.1	107.58	0	106.00	106.50	11.1	1,981	0.56%
2024/11/13	5	111.10	0	0.00	110.50	5	1,860	0.27%
2024/11/12	4.2	116.27	0	0.00	115.50	4.2	1,816	0.23%
2024/11/11	0	124.50	0	0.00	124.50	0	1,734	0.00%
2024/11/08	5	125.50	0	0.00	123.50	5	1,740	0.29%
2024/11/07	2	124.00	0	0.00	125.50	2	1,746	0.11%
2024/11/06	0	123.63	2	123.50	122.00	-2	1,760	-0.11%
2024/11/05	1.1	125.63	0	0.00	126.50	1.1	1,737	0.06%
2024/11/04	0.7	127.00	1	127.00	127.50	-0.3	1,781	-0.02%
2024/11/01	0	0.00	1	129.50	129.50	-1	1,846	-0.05%
2024/10/30	0	129.00	0	0.00	128.50	0	1,869	0.00%
2024/10/29	1	130.00	0	0.00	129.50	1	1,864	0.05%
2024/10/28	0	0.00	0	131.00	130.50	0	1,848	0.00%
2024/10/25	3.6	133.14	1	134.00	133.00	2.6	1,824	0.14%
2024/10/24	0	0.00	1	138.51	138.00	-1	1,821	-0.06%
2024/10/23	2	138.25	0	0.00	138.00	2	1,933	0.10%
2024/10/21	0	139.50	0	0.00	140.00	0	2,411	0.00%
2024/10/17	0	140.00	0.2	140.00	140.00	-0.2	2,588	-0.01%
2024/10/11	0	137.50	3	137.17	137.00	-3	2,794	-0.11%
2024/10/09	0.1	139.86	0	0.00	139.00	0.1	2,809	0.00%
2024/10/07	0.1	140.00	2	139.00	139.00	-1.9	2,809	-0.07%
2024/10/04	0	142.00	0	0.00	142.00	0	2,806	0.00%
2024/09/30	1	143.50	0	0.00	143.00	1	2,837	0.04%
2024/09/27	4.2	143.48	0	0.00	141.50	4.2	2,843	0.15%
2024/09/26	0.5	143.89	0	0.00	140.50	0.5	2,869	0.02%
2024/09/25	0	142.00	0.2	141.50	142.00	-0.2	2,894	-0.01%
2024/09/24	0	0.00	0.3	140.50	140.00	-0.3	2,960	-0.01%
2024/09/23	0.1	142.50	0	142.50	141.50	0	2,983	0.00%
2024/09/20	1.5	145.33	0	0.00	145.00	1.5	3,069	0.05%
2024/09/19	0	144.50	0	0.00	145.00	0	3,066	0.00%
2024/09/18	0.1	147.29	1	143.50	143.00	-0.9	3,063	-0.03%
2024/09/16	0	148.00	12	146.75	146.50	-12	3,078	-0.39%
2024/09/12	1	156.50	3.1	156.78	157.00	-2.1	3,061	-0.07%
2024/09/11	0	0.00	1	150.50	151.00	-1	3,045	-0.03%
2024/09/10	2.1	153.51	0.6	150.04	150.50	1.5	3,060	0.05%
2024/09/09	2	155.75	5.4	152.06	155.00	-3.4	3,039	-0.11%
2024/09/06	0	147.00	0	146.00	145.50	0	2,977	0.00%
2024/09/05	1.1	149.88	0.1	151.50	146.50	1	2,990	0.03%
2024/09/04	6	148.33	1.1	150.53	150.00	4.9	3,001	0.16%
2024/09/03	5	158.00	1	159.48	157.50	4	2,979	0.13%
2024/09/02	0.1	160.00	1	159.00	158.50	-0.9	2,995	-0.03%
2024/08/30	0.1	159.00	8	159.63	162.00	-8	3,029	-0.26%
2024/08/29	6	161.58	0	0.00	158.00	6	3,033	0.20%
2024/08/28	1	163.00	0	0.00	161.50	1	3,008	0.03%
2024/08/27	0	0.00	2	159.00	162.00	-2	2,997	-0.07%
2024/08/26	2	161.00	4.1	160.57	158.00	-2.1	3,000	-0.07%
2024/08/22	8	158.25	3	158.50	159.00	5	2,974	0.17%
2024/08/21	1	155.50	0	0.00	155.00	1	2,968	0.03%
2024/08/20	1.1	155.07	0	0.00	154.00	1.1	2,971	0.04%
2024/08/19	0	0.00	1	152.00	151.50	-1	3,005	-0.03%
2024/08/16	3	152.00	2.1	151.91	152.00	0.9	3,014	0.03%
2024/08/15	2	148.75	1.3	147.61	147.50	0.8	3,013	0.02%
2024/08/14	5	145.10	1	146.50	145.00	4	3,020	0.13%
2024/08/13	0	0.00	2	142.00	142.00	-2	3,053	-0.07%
2024/08/12	2.4	142.05	1	142.00	143.00	1.4	3,114	0.04%
2024/08/09	4	143.37	0	0.00	141.50	4	3,111	0.13%
2024/08/08	6.2	140.40	3	141.50	140.50	3.2	3,098	0.10%
2024/08/07	0	0.00	3	134.00	139.00	-3	3,064	-0.10%
2024/08/06	7	137.69	6	136.74	132.50	1	3,052	0.03%
2024/08/05	3	139.01	1	139.00	138.50	2	2,985	0.07%
2024/08/02	0	157.22	0	0.00	153.50	0	2,924	0.00%
2024/08/01	3	160.83	1	160.00	161.00	2	2,898	0.07%
2024/07/31	0	160.00	1	160.50	158.50	-1	2,899	-0.03%
2024/07/30	4	161.62	4	161.63	162.50	0	2,897	0.00%
2024/07/29	1	172.21	2	164.75	160.00	-1	2,870	-0.03%
2024/07/26	6.2	177.13	5	174.70	170.00	1.2	2,805	0.04%
2024/07/23	9.1	186.44	2.3	185.46	185.00	6.8	2,687	0.25%
2024/07/22	4.5	185.04	11	185.36	185.50	-6.6	2,546	-0.26%
2024/07/19	1.2	171.89	1	172.00	169.00	0.2	2,222	0.01%
2024/07/18	4.2	170.02	0	0.00	170.00	4.2	2,155	0.20%
2024/07/17	5.1	170.29	4.1	169.97	171.50	1.1	2,099	0.05%
2024/07/16	0	0.00	3	160.33	160.00	-3	2,016	-0.15%
2024/07/15	3.1	159.35	1	157.52	160.50	2	2,096	0.10%
2024/07/11	3	154.67	3	155.83	153.50	0	2,089	0.00%
2024/07/10	0.1	157.00	0	0.00	157.50	0.1	2,130	0.00%
2024/07/09	0	0.00	1	160.00	157.00	-1	2,162	-0.05%
2024/07/08	0	158.00	10.1	158.54	158.00	-10.1	2,157	-0.47%
2024/07/05	0	0.00	3	159.50	159.00	-3	2,157	-0.14%
2024/07/04	3	157.33	0.4	158.00	157.50	2.6	2,155	0.12%
2024/07/03	4	161.38	4	160.63	160.00	0	2,129	0.00%
2024/07/02	9	162.17	5	161.50	159.00	4	2,119	0.19%
2024/07/01	0.1	163.00	2	163.25	164.00	-2	2,072	-0.09%
2024/06/28	7	162.93	0	163.50	164.00	7	2,031	0.34%
2024/06/27	3	160.33	2	158.00	157.50	1	2,020	0.05%
2024/06/26	4	160.12	4.4	160.25	160.00	-0.4	1,988	-0.02%
2024/06/25	1	151.50	2	152.00	152.00	-1	1,896	-0.05%
2024/06/21	0	0.00	1	151.53	151.50	-1	1,942	-0.05%
2024/06/20	0.1	151.00	0	0.00	151.50	0.1	1,921	0.00%
2024/06/19	0.1	150.00	1	149.50	149.50	-0.9	1,926	-0.05%
2024/06/18	0.1	151.00	0	0.00	151.50	0.1	1,937	0.00%
2024/06/17	0	0.00	0	152.50	151.00	0	1,946	0.00%
2024/06/14	0	0.00	1.4	149.50	149.00	-1.4	1,941	-0.07%
2024/06/13	1	149.01	0	0.00	148.50	1	1,954	0.05%
2024/06/12	1.2	150.96	0	0.00	150.00	1.2	1,950	0.06%
2024/06/11	0.3	153.00	0	154.50	151.50	0.3	1,957	0.02%
2024/06/07	0	0.00	2	152.25	152.00	-2	1,958	-0.10%
2024/06/06	0	150.75	0	0.00	149.50	0	1,957	0.00%
2024/06/05	2	148.00	1	148.52	152.50	1	1,965	0.05%
2024/06/04	1	152.00	0	0.00	152.00	1	2,071	0.05%
2024/06/03	0	0.00	9	151.50	151.00	-9	2,204	-0.41%
2024/05/31	3	152.00	0	0.00	150.50	3	2,220	0.14%
2024/05/30	1.2	150.83	0	0.00	150.00	1.2	2,239	0.05%
2024/05/29	0.2	153.50	0	0.00	153.50	0.2	2,254	0.01%
2024/05/27	0.1	152.37	1	152.00	152.00	-0.9	2,280	-0.04%
2024/05/24	0	153.50	0	0.00	153.00	0	2,282	0.00%
2024/05/23	2.4	159.61	0	161.00	155.00	2.4	2,298	0.10%
2024/05/22	0.3	154.84	0	0.00	154.00	0.3	2,250	0.01%
2024/05/20	0.1	160.50	1	160.00	160.50	-1	2,243	-0.04%
2024/05/17	5	157.70	1	160.00	159.00	4	2,218	0.18%
2024/05/16	2	162.00	1	164.45	163.50	1	2,174	0.05%
2024/05/14	0	150.50	0	0.00	152.50	0	2,127	0.00%
2024/05/13	1.1	150.50	0	0.00	149.50	1.1	2,127	0.05%
2024/05/09	0	153.00	0	0.00	152.50	0	2,118	0.00%
2024/05/08	1.1	153.55	1	157.00	157.00	0.1	2,123	0.00%
2024/05/07	0.1	156.50	0	0.00	156.00	0.1	2,124	0.00%
2024/05/06	1	160.00	0	0.00	159.50	1	2,118	0.05%
2024/05/03	1.1	161.48	0	0.00	158.00	1.1	2,117	0.05%
2024/05/02	1	158.00	0	0.00	160.50	1	2,117	0.05%
2024/04/30	0.1	158.00	0	0.00	158.50	0.1	2,127	0.00%
2024/04/29	0	0.00	0.1	160.00	159.00	-0.1	2,132	0.00%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/24	0	0.00	2	154.50	153.50	-2	2,194	-0.09%
2024/04/23	0.2	154.96	0	154.00	155.00	0.2	2,234	0.01%
2024/04/22	1	148.11	0.1	151.00	149.00	0.9	2,232	0.04%
2024/04/19	3.2	148.62	1	147.00	145.50	2.2	2,196	0.10%
2024/04/18	4	154.50	0	0.00	157.00	4	2,122	0.19%
2024/04/17	0	160.87	0	0.00	158.00	0	2,098	0.00%
2024/04/16	5.1	159.03	2.1	159.50	159.00	2.9	2,084	0.14%
2024/04/15	1.2	166.32	2	167.50	166.00	-0.8	2,027	-0.04%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	1	175.00	1	176.00	175.00	0	2,051	0.00%
2024/04/09	1	175.49	0	0.00	173.50	1	2,053	0.05%
2024/04/08	2	172.51	0	176.81	174.00	2	2,046	0.10%
2024/04/03	6.1	170.67	1	170.50	172.00	5.1	2,026	0.25%
2024/04/02	0	0.00	3	173.50	172.50	-3	2,041	-0.15%
2024/04/01	2.1	174.85	1	176.50	172.50	1.1	2,083	0.05%
2024/03/27	0	174.86	1	174.00	174.00	-1	2,041	-0.05%
2024/03/26	1	170.50	2	173.00	171.00	-1	2,022	-0.05%
2024/03/25	0.1	174.00	0	0.00	173.00	0.1	2,009	0.00%
2024/03/22	2	174.00	1	174.01	172.50	1	2,007	0.05%
2024/03/21	0	168.58	2	172.25	172.50	-2	2,006	-0.10%
2024/03/20	2	169.50	0	168.00	167.00	2	2,021	0.10%
2024/03/19	0.1	166.01	2	165.25	165.00	-1.9	2,029	-0.09%
2024/03/18	1	165.01	2	166.25	165.00	-1	2,039	-0.05%
2024/03/15	1	168.01	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0.6	168.00	5	169.40	168.00	-4.4	2,049	-0.22%
2024/03/13	6	167.19	0	0.00	167.00	6	2,040	0.30%
2024/03/12	0.1	172.00	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	0	171.29	0	0.00	170.50	0	2,075	0.00%
2024/03/08	4	178.35	5	178.41	171.00	-1	2,127	-0.05%
2024/03/07	2.1	172.43	5	179.60	184.00	-2.9	2,013	-0.14%
2024/03/06	1	168.01	0	0.00	167.50	1	1,906	0.05%
2024/03/05	0.1	170.14	0	0.00	168.50	0.1	1,922	0.00%
2024/03/04	1	171.98	0	0.00	171.00	1	1,918	0.05%
2024/03/01	1	175.02	0.1	176.50	174.00	0.9	1,908	0.05%
2024/02/27	3	181.00	2	177.50	177.00	1	1,975	0.05%
2024/02/26	1	177.00	1	178.50	181.00	0	1,996	0.00%
2024/02/23	1	175.50	0.2	177.00	176.50	0.8	2,029	0.04%
2024/02/22	0	0.00	3	176.50	175.50	-3	2,078	-0.14%
2024/02/21	0	0.00	1	181.00	177.00	-1	2,111	-0.05%
2024/02/20	0	179.00	0	0.00	178.00	0	2,187	0.00%
2024/02/19	0.2	178.50	0	0.00	178.00	0.2	2,289	0.01%
2024/02/16	1	176.50	0	177.00	177.00	1	2,342	0.04%
2024/02/15	0	172.21	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	0	0.00	0	176.00	174.00	0	3,394	0.00%
2024/02/01	0	173.00	0	0.00	173.00	0	3,628	0.00%
2024/01/31	0	173.06	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0	174.50	4	176.75	172.50	-4	4,184	-0.10%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/26	11	176.55	0	0.00	176.50	11	4,221	0.26%
2024/01/25	0.2	174.02	1.2	174.07	174.00	-1	4,249	-0.02%
2024/01/23	0	180.00	0	0.00	179.50	0	4,318	0.00%
2024/01/19	0	174.00	0	175.50	175.50	0	4,512	0.00%
2024/01/18	0	0.00	4	172.25	172.50	-4	4,585	-0.09%
2024/01/17	1.3	172.42	0	0.00	172.50	1.3	4,637	0.03%
2024/01/16	2	177.75	1	176.50	177.50	1	4,672	0.02%
2024/01/15	1	181.49	1	179.52	182.50	0	4,718	0.00%
2024/01/11	1	183.00	0	0.00	184.00	1	4,915	0.02%
2024/01/09	1.1	182.00	0	0.00	182.00	1.1	4,919	0.02%
2024/01/05	1	184.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	3.1	185.53	1	183.50	183.00	2.1	4,935	0.04%
2024/01/02	0	0.00	1	193.00	193.50	-1	4,860	-0.02%
2023/12/29	1	194.50	1	193.50	194.50	0	4,868	0.00%
2023/12/28	0.1	193.09	1.3	192.61	192.50	-1.2	4,892	-0.02%
2023/12/27	0	0.00	1.3	199.77	196.50	-1.3	4,874	-0.03%
2023/12/26	1	196.00	0	195.50	197.00	1	4,828	0.02%
2023/12/25	2	194.50	0	0.00	192.50	2	4,823	0.04%
2023/12/20	0.1	193.00	0	0.00	191.50	0.1	4,828	0.00%
2023/12/19	0	192.00	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0	0.00	0.4	195.00	193.50	-0.4	4,828	-0.01%
2023/12/15	1	196.99	1.1	197.01	196.50	-0.1	4,818	0.00%
2023/12/14	0	0.00	0.3	194.00	193.00	-0.3	4,797	-0.01%
2023/12/13	0.1	193.81	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	2	195.75	0	0.00	194.50	2	4,793	0.04%
2023/12/11	0	0.00	1	192.50	191.00	-1	4,781	-0.02%
2023/12/07	1	196.50	1	194.50	193.50	0	4,768	0.00%
2023/12/06	1.2	197.82	1	193.50	195.50	0.2	4,769	0.00%
2023/12/05	0.1	199.07	1	200.50	198.00	-0.9	4,730	-0.02%
2023/12/04	1	205.50	0.1	207.50	205.00	0.9	4,664	0.02%
2023/12/01	1	207.50	0	0.00	205.00	1	4,661	0.02%
2023/11/30	1	208.50	1	205.00	205.00	0	4,703	0.00%
2023/11/28	3	205.50	1	204.00	204.00	2	4,681	0.04%
2023/11/27	2.1	207.00	0	208.00	204.00	2.1	4,723	0.04%
2023/11/22	1	207.00	1	206.00	204.50	0	4,667	0.00%
2023/11/21	3	205.50	2	205.50	205.50	1	4,608	0.02%
2023/11/20	1	206.00	0	0.00	206.00	1	4,561	0.02%
2023/11/17	0	207.00	0	0.00	206.50	0	4,525	0.00%
2023/11/16	1	214.00	1	212.50	211.50	0	4,449	0.00%
2023/11/15	0.3	214.33	0	214.00	214.00	0.3	4,358	0.01%
2023/11/14	3	210.00	1	211.50	211.50	2	4,298	0.05%
2023/11/13	12	221.25	17	219.12	218.00	-5	4,157	-0.12%
2023/11/10	45.1	235.14	39.8	243.70	220.50	5.2	3,987	0.13%
2023/11/09	15	228.10	10	231.95	230.50	5	3,300	0.15%
2023/11/08	35	225.51	41.7	226.44	226.50	-6.7	3,149	-0.21%
2023/11/07	2	215.75	21.2	214.06	217.50	-19.2	2,710	-0.71%
2023/11/06	17	198.00	0	0.00	198.00	17	2,615	0.65%
2023/11/03	2	193.75	0	0.00	193.00	2	2,610	0.08%
2023/11/02	1	195.00	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1	196.50	1	195.50	195.50	0	2,578	0.00%
2023/10/31	2	196.00	2	200.00	196.00	0	2,560	0.00%
2023/10/30	2	197.50	3.5	199.71	198.00	-1.5	2,538	-0.06%
2023/10/27	3.5	198.93	4.3	199.45	203.50	-0.8	2,469	-0.03%
2023/10/26	16	195.00	15	194.70	197.00	1	2,330	0.04%
2023/10/25	1.1	195.41	0.1	195.94	194.50	1	2,262	0.04%
2023/10/24	11	188.73	12	191.42	189.50	-1	2,193	-0.05%
2023/10/23	30	189.50	30	190.33	189.00	0	2,128	0.00%
2023/10/20	0.1	186.22	0	0.00	183.50	0.1	2,068	0.00%
2023/10/19	2.1	190.03	4.1	187.95	190.50	-2	1,999	-0.10%
2023/10/18	0	176.48	0	0.00	175.00	0	1,914	0.00%
2023/10/17	0	180.72	0	0.00	180.00	0	1,942	0.00%
2023/10/16	1	180.48	1.5	181.17	181.50	-0.5	1,970	-0.03%
2023/10/13	0	174.00	0	0.00	173.50	0	1,970	0.00%
2023/10/06	0.1	177.00	0	178.50	176.50	0	2,150	0.00%
2023/10/05	0	0.00	0	172.00	174.00	0	2,162	0.00%
2023/10/04	0.5	168.99	0.3	168.00	168.50	0.2	2,161	0.01%
2023/10/03	0	0.00	0.3	173.00	172.00	-0.3	2,159	-0.01%
2023/09/27	0.1	174.00	0	0.00	177.00	0.1	2,192	0.00%
2023/09/26	0	175.84	0	0.00	173.50	0	2,207	0.00%
2023/09/25	1	178.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	0	176.00	0	0.00	176.50	0	2,249	0.00%
2023/09/21	0	177.00	1	176.50	176.50	-1	2,291	-0.04%
2023/09/19	0	180.50	0	0.00	181.00	0	2,392	0.00%
2023/09/15	1.1	185.91	0	187.00	186.00	1.1	2,417	0.05%
2023/09/13	0	180.00	0	0.00	180.00	0	2,413	0.00%
2023/09/11	0	179.00	0	0.00	179.00	0	2,517	0.00%
2023/09/07	0.1	178.50	1	177.50	177.50	-0.9	2,525	-0.04%
2023/09/06	0	179.00	0	0.00	179.00	0	2,527	0.00%
2023/09/05	1	184.95	0.1	183.50	181.50	1	2,517	0.04%
2023/09/01	0.1	199.50	0	0.00	195.00	0.1	2,466	0.00%
2023/08/31	1	201.00	0	0.00	198.50	1	2,460	0.04%
2023/08/30	0	198.00	0	196.50	198.00	0	2,432	0.00%
2023/08/29	0	0.00	2	185.75	188.00	-2	2,446	-0.08%
2023/08/28	0	0.00	0.3	182.50	182.50	-0.3	2,446	-0.01%
2023/08/24	1	181.49	0	0.00	181.00	1	2,472	0.04%
2023/08/23	0	0.00	5.1	182.01	182.00	-5.1	2,485	-0.21%
2023/08/21	0.2	187.50	1	188.50	188.50	-0.8	2,508	-0.03%
2023/08/18	0	184.00	1	186.00	184.00	-1	2,517	-0.04%
2023/08/16	0	0.00	0	185.00	186.50	0	2,565	0.00%
2023/08/15	1	183.50	0	181.00	181.00	1	2,577	0.04%
2023/08/14	0.9	173.30	16.2	174.49	175.50	-15.3	2,569	-0.60%
2023/08/11	0	0.00	1	183.00	184.50	-1	2,529	-0.04%
2023/08/10	1	185.01	1.3	184.00	183.50	-0.3	2,549	-0.01%
2023/08/09	2.1	182.83	7	184.93	184.00	-4.9	2,603	-0.19%
2023/08/08	2	184.00	0	0.00	184.00	2	2,733	0.07%
2023/08/07	1	189.00	2	188.75	188.00	-1	2,748	-0.04%
2023/08/04	1.1	189.10	0.3	191.00	192.00	0.8	2,751	0.03%
2023/08/02	6.2	189.87	5	190.90	189.00	1.2	2,769	0.04%
2023/08/01	2.2	195.90	0.6	197.25	194.50	1.6	2,774	0.06%
2023/07/31	3.1	195.99	1	197.00	194.00	2.1	2,788	0.07%
2023/07/28	1.1	199.87	2.2	198.23	198.50	-1.1	2,811	-0.04%
2023/07/27	1.1	200.57	0	0.00	200.00	1.1	2,815	0.04%
2023/07/26	1	204.50	1	202.00	200.50	0	2,866	0.00%
2023/07/25	1	204.00	1	207.50	206.50	0	2,920	0.00%
2023/07/24	1.1	204.45	2	203.25	203.50	-0.9	2,952	-0.03%
2023/07/21	7	210.93	7	212.57	205.00	0	3,004	0.00%
2023/07/20	1	208.00	2	209.25	211.00	-1	3,059	-0.03%
2023/07/19	2	205.75	1	206.53	208.00	1	3,080	0.03%
2023/07/18	4.1	206.07	4	204.00	202.50	0.1	3,198	0.00%
2023/07/17	5	209.20	7	209.57	210.00	-2	3,305	-0.06%
2023/07/14	6.1	196.60	1	196.01	198.00	5.1	3,325	0.15%
2023/07/13	2.5	197.04	1	193.00	192.50	1.5	3,351	0.04%
2023/07/12	3.1	202.70	0	0.00	202.00	3.1	3,306	0.09%
2023/07/11	1.1	205.68	4	206.50	205.50	-2.9	3,376	-0.09%
2023/07/10	3	212.00	0	0.00	208.00	3	3,550	0.08%
2023/07/07	2	205.25	1	206.00	205.00	1	3,550	0.03%
2023/07/06	7.2	209.58	1	206.00	206.00	6.2	3,553	0.17%
2023/07/05	20	211.03	10	212.05	209.00	10	3,565	0.28%
2023/07/04	4	210.50	3.2	212.16	210.00	0.8	3,591	0.02%
2023/07/03	1.3	211.87	1	211.00	212.00	0.3	3,680	0.01%
2023/06/30	1	222.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	1	220.50	0	224.50	220.00	1	3,780	0.03%
2023/06/28	0	219.00	0	0.00	219.50	0	3,832	0.00%
2023/06/27	13.1	215.69	14.3	220.05	220.00	-1.2	3,894	-0.03%
2023/06/26	2.1	208.50	1	210.00	209.50	1.1	3,882	0.03%
2023/06/21	1.3	211.11	0	0.00	210.00	1.3	3,958	0.03%
2023/06/20	0.2	217.00	0	0.00	215.50	0.2	4,064	0.00%
2023/06/19	0	215.86	0	0.00	216.00	0	4,100	0.00%
2023/06/16	2.1	210.23	2	218.50	216.00	0.1	4,113	0.00%
2023/06/15	5.1	232.58	5	229.90	230.50	0.1	4,089	0.00%
2023/06/14	2	242.93	2	238.25	236.50	0	4,092	0.00%
2023/06/13	2	240.75	1	242.00	240.00	1	4,160	0.02%
2023/06/12	0	0.00	1	241.00	241.00	-1	4,192	-0.02%
2023/06/09	0	240.00	0	238.17	239.00	0	4,250	0.00%
2023/06/08	2	238.99	1	235.50	233.50	1	4,314	0.02%
2023/06/07	1	240.50	1	241.00	240.00	0	4,362	0.00%
2023/06/06	0	239.00	0	0.00	239.50	0	4,371	0.00%
2023/06/05	3	241.17	3	236.50	236.00	0	4,402	0.00%
2023/06/02	1.1	241.05	4	235.14	239.50	-2.9	4,415	-0.07%
2023/06/01	1	229.47	1.1	230.91	228.00	-0.1	4,446	0.00%
2023/05/31	0	0.00	0	228.00	230.50	0	4,504	0.00%
2023/05/30	0.1	224.00	0.1	224.00	223.00	0	4,564	0.00%
2023/05/29	0	0.00	0	224.00	224.50	0	4,590	0.00%
2023/05/26	1.2	219.48	0	0.00	220.50	1.2	4,667	0.03%
2023/05/25	1	226.49	2	227.25	225.00	-1	4,705	-0.02%
2023/05/23	1	229.03	1.1	232.02	232.00	0	4,877	0.00%
2023/05/22	2	226.50	1	227.52	228.50	1	5,161	0.02%
2023/05/19	2.1	227.46	1	222.50	223.50	1.1	5,168	0.02%
2023/05/18	0.1	228.00	0	0.00	227.00	0.1	5,181	0.00%
2023/05/17	4	228.75	1	231.00	229.00	3	5,214	0.06%
2023/05/16	1.1	222.67	0	0.00	226.00	1.1	5,274	0.02%
2023/05/15	1	220.04	1	221.50	221.00	0	5,360	0.00%
2023/05/12	8.2	225.24	14	223.96	224.00	-5.8	5,465	-0.11%
2023/05/11	0.1	238.76	1	238.00	237.00	-0.9	5,589	-0.02%
2023/05/10	0	242.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	0	0.00	0	243.00	239.50	0	6,013	0.00%
2023/05/08	3	242.00	2	239.50	239.50	1	6,142	0.02%
2023/05/05	1.1	245.56	1	246.00	245.00	0.1	6,236	0.00%
2023/05/04	0	0.00	1	247.00	247.00	-1	6,290	-0.02%
2023/05/03	3	248.33	1	246.50	245.50	2	6,438	0.03%
2023/05/02	2	248.50	3	249.17	248.50	-1	6,613	-0.02%
2023/04/28	5	246.30	5	242.00	241.00	0	6,638	0.00%
2023/04/27	4	239.75	2	237.50	238.00	2	6,675	0.03%
2023/04/26	2.4	238.79	1	240.00	239.50	1.4	6,749	0.02%
2023/04/25	9.1	244.26	2.1	240.98	242.00	7	6,763	0.10%
2023/04/24	3.2	252.88	1	251.00	251.00	2.2	6,839	0.03%
2023/04/21	13.1	260.61	2	259.00	253.00	11.1	6,882	0.16%
2023/04/20	8	274.45	3	275.83	270.50	5	6,820	0.07%
2023/04/19	5	279.50	3.1	281.31	281.00	2	6,745	0.03%
2023/04/18	5	275.78	7	280.29	278.50	-2	6,702	-0.03%
2023/04/17	1	275.00	1	277.50	275.00	0	6,722	0.00%
2023/04/14	5	275.70	6	277.25	274.50	-1	6,774	-0.01%
2023/04/13	0.1	282.48	10.1	279.22	279.00	-10	6,768	-0.15%
2023/04/12	0	0.00	5	269.60	270.00	-5	6,699	-0.07%
2023/04/11	3	267.50	0	0.00	267.00	3	6,935	0.04%
2023/04/10	4.3	270.38	1.5	270.88	267.50	2.8	7,068	0.04%
2023/04/07	6	272.08	3	272.33	272.50	3	7,142	0.04%
2023/04/06	2.1	270.28	5	273.00	271.50	-3	7,293	-0.04%
2023/03/31	5	270.00	7	269.64	267.00	-2	7,420	-0.03%
2023/03/30	6.1	270.72	8	270.13	270.50	-1.9	7,521	-0.03%
2023/03/29	2	268.25	7	268.78	270.50	-5	7,523	-0.07%
2023/03/28	3.1	265.77	7	267.21	261.50	-3.9	7,530	-0.05%
2023/03/27	3	269.33	3	270.33	269.00	0	7,510	0.00%
2023/03/24	1	262.04	4.7	266.96	269.00	-3.7	7,561	-0.05%
2023/03/23	4.2	265.86	3	261.84	261.50	1.1	7,602	0.02%
2023/03/22	0	0.00	3	258.83	260.50	-3	7,652	-0.04%
2023/03/21	1	257.50	1	259.49	254.50	0	7,735	0.00%
2023/03/20	3	251.17	1	254.50	254.50	2	7,799	0.03%
2023/03/16	8.1	255.64	7	251.50	250.50	1.1	8,051	0.01%
2023/03/15	3.4	258.34	5	258.60	260.00	-1.7	8,245	-0.02%
2023/03/14	5.3	256.17	6	259.58	253.50	-0.7	8,611	-0.01%
2023/03/13	4.1	249.90	2	254.75	256.50	2.1	8,663	0.02%
2023/03/10	3.1	259.02	3	263.50	258.50	0.1	8,801	0.00%
2023/03/09	0.2	264.50	1	264.50	264.00	-0.8	8,933	-0.01%
2023/03/08	4.2	269.75	3	265.00	264.00	1.2	9,027	0.01%
2023/03/07	2	270.25	1	267.00	267.00	1	9,226	0.01%
2023/03/06	6	263.76	8	267.69	269.50	-2	9,523	-0.02%
2023/03/03	2	269.25	4	268.25	267.00	-2	9,807	-0.02%
2023/03/02	6	265.17	6	269.25	270.50	0	10,128	0.00%
2023/03/01	2	263.24	1	261.51	261.00	1	10,406	0.01%
2023/02/24	6	260.67	15.1	259.52	262.00	-9.1	10,537	-0.09%
2023/02/23	1	266.50	0	0.00	266.50	1	10,644	0.01%
2023/02/22	12.1	269.17	4	266.63	266.00	8.1	10,847	0.07%
2023/02/21	3	278.83	2.2	276.59	276.00	0.8	10,908	0.01%
2023/02/20	25	286.10	18	287.14	280.00	7	10,971	0.06%
2023/02/17	6	276.83	3	276.50	275.50	3	10,752	0.03%
2023/02/16	5	276.40	1	276.00	276.00	4	10,823	0.04%
2023/02/15	4	272.62	2	272.00	271.50	2	11,086	0.02%
2023/02/14	5	273.90	2.1	278.55	271.00	2.9	11,150	0.03%
2023/02/13	6	284.25	3	284.00	278.00	3	11,115	0.03%
2023/02/10	5	287.30	6	286.75	290.00	-1	11,131	-0.01%
2023/02/09	11.1	286.02	11.1	287.26	284.00	0	11,049	0.00%
2023/02/08	17	284.03	19.1	286.05	288.00	-2.1	10,875	-0.02%
2023/02/07	2	268.75	8	270.94	273.00	-6	10,684	-0.06%
2023/02/06	8	269.31	4	267.00	265.00	4	10,695	0.04%
2023/02/03	5	264.70	7.5	267.70	263.00	-2.5	10,683	-0.02%
2023/02/02	3	263.67	3	265.84	264.50	0	10,651	0.00%
2023/02/01	17	266.97	6	264.00	260.50	11	10,761	0.10%
2023/01/31	18.1	261.60	14	260.96	269.00	4	10,777	0.04%
2023/01/30	3	247.83	10	248.25	250.50	-7	10,740	-0.07%
2023/01/17	3.1	243.69	2	243.75	244.50	1.1	10,783	0.01%
2023/01/16	5	237.20	2	239.00	241.00	3	10,750	0.03%
2023/01/13	2	227.00	3	228.50	232.00	-1	10,720	-0.01%
2023/01/12	23.4	229.93	14	228.25	226.50	9.4	10,813	0.09%
2023/01/11	7.1	239.90	7	238.71	237.00	0.1	10,723	0.00%
2023/01/10	8	241.75	6	239.83	238.00	2	10,760	0.02%
2023/01/09	3	243.67	0	0.00	245.00	3	10,832	0.03%
2023/01/06	1	242.00	3	240.50	241.50	-2	10,935	-0.02%
2023/01/05	2	241.50	1	241.01	240.00	1	11,118	0.01%
2023/01/04	8	242.19	3	241.83	240.00	5	11,199	0.04%
2023/01/03	4	245.50	1.1	244.50	244.50	2.9	11,324	0.03%
2022/12/30	4	247.87	7	247.15	245.50	-3	11,476	-0.03%
2022/12/29	13.5	245.37	5	246.20	243.00	8.5	11,646	0.07%
2022/12/28	7	265.43	11	261.01	257.00	-4	11,562	-0.03%
2022/12/27	2.1	257.21	2	257.75	264.50	0.1	11,544	0.00%
2022/12/26	19.1	265.22	19	261.93	258.00	0.1	11,625	0.00%
2022/12/23	5.1	259.99	4	260.38	259.50	1.1	11,716	0.01%
2022/12/22	3	256.67	8.1	255.91	262.50	-5.1	11,692	-0.04%
2022/12/21	8	239.94	8	242.25	239.00	0	11,701	0.00%
2022/12/20	2	238.02	4	237.38	236.50	-2	11,919	-0.02%
2022/12/19	1	246.50	1	241.50	241.50	0	12,043	0.00%
2022/12/16	10	246.95	6	244.75	243.00	4	12,263	0.03%
2022/12/15	4.1	253.96	2	249.00	247.00	2.1	12,360	0.02%
2022/12/14	5	250.40	5	254.10	259.00	0	12,351	0.00%
2022/12/13	16	260.38	14	256.57	253.50	2	12,268	0.02%
2022/12/12	4	258.24	6	257.26	257.00	-2	12,371	-0.02%
2022/12/09	9	260.29	6.2	261.74	260.00	2.8	12,416	0.02%
2022/12/08	13	271.04	7	269.50	267.00	6	12,636	0.05%
2022/12/07	14	275.22	14	276.93	275.00	0	12,518	0.00%
2022/12/06	19	293.38	11.2	290.94	279.00	7.8	12,241	0.06%
2022/12/05	4	294.50	5.5	295.64	297.00	-1.5	11,852	-0.01%
2022/12/02	17	297.74	14.3	299.19	294.50	2.7	11,746	0.02%
2022/12/01	7.1	293.03	24	291.77	291.50	-16.9	11,544	-0.15%
2022/11/30	23	287.15	6	286.58	286.00	17	11,421	0.15%
2022/11/29	16	293.12	11	290.09	287.00	5	11,327	0.04%
2022/11/28	4	295.75	8	297.63	295.00	-4	11,112	-0.04%
2022/11/25	13	290.46	12	294.68	281.00	1	10,804	0.01%
2022/11/24	17.5	288.94	17	286.41	290.00	0.5	10,449	0.00%
2022/11/23	16	278.19	19	282.03	289.50	-3	10,134	-0.03%
2022/11/22	6.1	267.93	9	267.28	263.50	-2.9	9,856	-0.03%
2022/11/21	17	273.53	13	275.42	272.00	4	9,850	0.04%
2022/11/18	6.1	273.54	10	272.90	275.00	-4	10,149	-0.04%
2022/11/17	8	259.94	8	260.50	259.00	0	10,200	0.00%
2022/11/16	13	254.12	13	253.31	256.50	0	10,018	0.00%
2022/11/15	3	249.33	4	250.88	249.50	-1	9,875	-0.01%
2022/11/14	3.1	248.02	2	249.75	250.00	1.1	9,882	0.01%
2022/11/11	5	255.50	52	256.68	252.50	-47	9,777	-0.48%
2022/11/10	12	249.96	13	246.00	243.00	-1	9,480	-0.01%
2022/11/08	3	245.83	2	252.00	243.00	1	9,350	0.01%
2022/11/07	1	245.05	2	248.75	246.00	-1	9,252	-0.01%
2022/11/04	2	246.75	0	0.00	247.50	2	9,160	0.02%
2022/11/03	8	241.38	16	245.00	246.00	-8	9,077	-0.09%
2022/11/02	12	241.13	5	244.00	242.00	7	8,948	0.08%
2022/11/01	2	235.25	2	240.44	239.50	0	8,813	0.00%
2022/10/28	3	228.17	1	223.50	223.50	2	8,605	0.02%
2022/10/27	3	219.83	5	222.90	232.00	-2	8,456	-0.02%
2022/10/26	4	205.38	7	207.64	211.00	-3	8,310	-0.04%
2022/10/25	2	211.26	1	215.50	210.50	1	8,172	0.01%
2022/10/24	0	216.50	0	221.00	216.00	0	8,071	0.00%
2022/10/21	7	221.00	2	218.75	215.00	5	8,033	0.06%
2022/10/20	7	222.64	4	223.63	227.50	3	7,981	0.04%
2022/10/19	2	234.00	0	0.00	231.50	2	7,930	0.03%
2022/10/18	1	244.46	2	239.50	235.00	-1	8,021	-0.01%
2022/10/17	8	231.31	4	229.76	239.00	4	7,948	0.05%
2022/10/14	3	242.00	4	246.37	243.50	-1	7,828	-0.01%
2022/10/13	7	244.14	2	242.75	234.50	5	7,680	0.07%
2022/10/12	0	0.00	2.1	251.10	252.00	-2.1	7,490	-0.03%
2022/10/11	2	256.22	3	252.67	244.50	-1	7,338	-0.01%
2022/10/07	4	262.63	4	261.38	257.00	0	7,142	0.00%
2022/10/06	7	261.36	9	256.33	259.50	-2	6,921	-0.03%
2022/10/05	4	242.50	9.2	247.16	245.50	-5.2	6,664	-0.08%
2022/10/04	4	238.38	4	240.87	240.00	0	6,523	0.00%
2022/10/03	11	243.59	8	239.56	233.50	3	6,429	0.05%
2022/09/30	11	243.00	10.1	243.58	252.50	0.9	6,262	0.01%
2022/09/29	6	238.83	7	244.43	248.50	-1	6,058	-0.02%
2022/09/28	1	233.40	1	232.00	226.00	0	6,101	0.00%
2022/09/27	13.1	238.61	14	236.93	242.50	-0.9	5,982	-0.01%
2022/09/26	8.1	257.99	4	248.38	245.50	4.1	5,789	0.07%
2022/09/23	12	264.38	9	266.00	267.00	3	5,652	0.05%
2022/09/22	2	255.25	2	258.25	259.50	0	5,536	0.00%
2022/09/21	5	252.80	1	256.50	256.00	4	5,413	0.07%
2022/09/20	1	260.99	2.2	256.78	260.00	-1.1	5,457	-0.02%
2022/09/19	9.1	259.66	4	260.75	260.50	5.1	5,550	0.09%
2022/09/16	5	272.89	4.1	272.52	271.50	0.9	5,538	0.02%
2022/09/15	17.4	285.96	3.1	294.54	272.50	14.3	5,476	0.26%
2022/09/14	0.1	281.50	1.1	290.28	293.50	-1.1	5,213	-0.02%
2022/09/13	3	285.00	0	0.00	285.00	3	5,377	0.06%
2022/09/12	0	0.00	2	290.25	291.50	-2	5,613	-0.04%
2022/09/07	0	0.00	2	261.50	278.00	-2	5,901	-0.03%
2022/09/06	30	260.70	0.2	270.00	268.50	29.8	6,023	0.49%
2022/09/05	1.1	278.15	1	286.00	277.50	0.1	5,984	0.00%
2022/09/02	2	288.02	0	0.00	290.00	2	6,020	0.03%
2022/09/01	1.1	296.93	0	0.00	298.00	1.1	6,041	0.02%
2022/08/31	0	0.00	0.1	297.91	296.00	-0.1	6,113	0.00%
2022/08/30	0.1	280.00	0	0.00	283.50	0.1	6,091	0.00%
2022/08/29	4.2	282.60	2	287.00	284.00	2.2	6,049	0.04%
2022/08/26	1	281.50	76.1	284.39	284.00	-75.1	6,011	-1.25%
2022/08/25	15.4	250.64	18.3	251.91	260.00	-2.9	5,879	-0.05%
2022/08/24	5	238.41	10.6	237.63	242.50	-5.6	5,411	-0.10%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	2	175.00	7	178.72	182.50	-5	5,540	-0.09%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	173.00	1	175.00	172.00	0	5,474	0.00%
2022/08/15	0	173.50	0	0.00	173.50	0	5,445	0.00%
2022/08/12	0	173.00	0	0.00	171.00	0	5,465	0.00%
2022/08/10	0.2	170.00	0	0.00	169.00	0.2	5,476	0.00%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1	170.00	0	170.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	0	173.00	175.50	0	5,508	0.00%
2022/08/04	1.1	169.40	4	167.50	170.50	-3	5,515	-0.05%
2022/08/03	1	171.50	0	0.00	171.00	1	5,501	0.02%
2022/08/02	4	176.63	0	0.00	174.50	4	5,476	0.07%
2022/08/01	2	184.00	0	0.00	183.50	2	5,417	0.04%
2022/07/29	1	191.95	12	191.13	188.50	-11	5,399	-0.20%
2022/07/28	12	189.04	3	190.00	189.00	9	5,378	0.17%
2022/07/27	2	183.25	2	184.75	186.00	0	5,356	0.00%
2022/07/26	4	189.85	6	192.92	186.00	-2	5,374	-0.04%
2022/07/25	10.1	193.63	5.1	193.70	191.50	5	5,264	0.09%
2022/07/22	1	184.50	3	184.50	186.00	-2	5,086	-0.04%
2022/07/21	0	0.00	2.8	180.04	183.00	-2.8	5,044	-0.06%
2022/07/20	3	175.83	2	174.50	175.00	1	5,017	0.02%
2022/07/19	1	172.50	3	174.00	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	0	170.00	170.50	0	5,130	0.00%
2022/07/15	1	167.51	1.2	168.50	167.00	-0.2	5,191	0.00%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	1	169.00	0	171.50	168.00	1	5,179	0.02%
2022/07/12	5.4	169.22	1	167.50	165.50	4.4	5,165	0.09%
2022/07/11	2	167.25	2	170.00	170.00	0	5,144	0.00%
2022/07/08	0	169.50	2	169.25	168.00	-2	5,123	-0.04%
2022/07/07	1.1	164.68	0	0.00	168.50	1.1	5,106	0.02%
2022/07/06	18	177.79	16	173.23	167.00	2	5,043	0.04%
2022/07/05	0	0.00	6	172.32	174.00	-6	4,805	-0.13%
2022/07/04	4	160.62	4	159.25	158.50	0	4,743	0.00%
2022/07/01	5	174.09	4	173.88	169.00	1	4,661	0.02%
2022/06/30	11.2	182.80	7.3	179.86	175.50	3.9	4,584	0.08%
2022/06/29	0	0.00	10	193.05	194.00	-10	4,421	-0.23%
2022/06/28	21.3	192.79	18	200.31	188.50	3.3	4,393	0.08%
2022/06/27	13	202.27	10	202.30	203.00	3	4,263	0.07%
2022/06/24	20	201.70	25.1	205.88	210.00	-5.1	4,158	-0.12%
2022/06/23	4	199.38	8.1	198.19	197.00	-4.1	3,977	-0.10%
2022/06/22	17.1	200.60	4	198.13	197.00	13.1	3,908	0.33%
2022/06/21	6	198.17	13.1	195.36	200.00	-7.1	3,759	-0.19%
2022/06/20	32.2	196.30	34	196.69	189.50	-1.8	3,582	-0.05%
2022/06/17	16.1	191.47	7	190.00	194.00	9.1	3,349	0.27%
2022/06/16	12	190.96	14.1	190.76	192.00	-2.1	3,257	-0.06%
2022/06/15	20	178.90	14	180.93	180.50	6	3,170	0.19%
2022/06/14	4	170.11	3	167.17	172.00	1	3,083	0.03%
2022/06/13	3.1	178.96	2	172.50	172.00	1.1	3,072	0.04%
2022/06/10	2.2	182.50	1	182.50	180.50	1.2	3,038	0.04%
2022/06/09	1	178.00	11	181.09	181.00	-10	3,000	-0.33%
2022/06/08	0.2	174.00	0	0.00	171.50	0.2	2,908	0.01%
2022/06/07	4	172.87	1	171.00	171.50	3	2,923	0.10%
2022/06/06	7.1	178.36	1	177.00	175.00	6.1	2,920	0.21%
2022/06/02	1	181.51	4	183.75	181.00	-3	2,907	-0.10%
2022/06/01	6	185.41	1	186.00	183.50	5	2,916	0.17%
2022/05/31	2	185.50	7.5	186.48	189.50	-5.5	2,896	-0.19%
2022/05/30	2	182.50	2	183.00	184.00	0	2,518	0.00%
2022/05/27	1	183.00	1	182.00	184.00	0	2,481	0.00%
2022/05/26	1	178.00	1	183.00	181.00	0	2,461	0.00%
2022/05/25	2	177.00	1	176.50	177.50	1	2,439	0.04%
2022/05/24	1.1	179.36	1	177.00	176.50	0.1	2,455	0.00%
2022/05/23	1	180.00	1	181.00	180.00	0	2,449	0.00%
2022/05/20	2	178.25	2	180.00	180.50	0	2,465	0.00%
2022/05/19	1	178.04	1	177.50	177.50	0	2,435	0.00%
2022/05/18	3	181.00	3	182.83	181.50	0	2,433	0.00%
2022/05/17	2	182.76	1	182.00	180.00	1	2,431	0.04%
2022/05/16	3	184.51	2	187.00	184.50	1	2,447	0.04%
2022/05/13	5	189.30	4	186.00	185.00	1	2,439	0.04%
2022/05/11	9	187.22	4	188.00	187.00	5	2,398	0.21%
2022/05/10	3	185.16	2	184.50	186.00	1	2,394	0.04%
2022/05/09	4	192.25	1	191.50	190.00	3	2,385	0.13%
2022/05/06	2	195.25	1	195.50	195.50	1	2,409	0.04%
2022/05/05	2	202.25	2	199.00	199.00	0	2,415	0.00%
2022/05/04	3	201.50	0	206.00	201.50	3	2,433	0.12%
2022/05/03	7	203.14	10	205.10	200.50	-3	2,428	-0.12%
2022/04/28	0	0.00	1	195.50	196.00	-1	2,374	-0.04%
2022/04/27	0	192.00	0	196.50	196.00	0	2,378	0.00%
2022/04/26	0	0.00	1	196.00	196.50	-1	2,361	-0.04%
2022/04/25	0	205.00	0	0.00	199.00	0	2,342	0.00%
2022/04/22	24	209.67	25	215.50	207.50	-1	2,314	-0.04%
2022/04/21	0	0.00	5	214.78	216.50	-5	2,211	-0.23%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1	197.50	0	0.00	197.50	1	2,158	0.05%
2022/04/15	1	198.50	0	0.00	198.50	1	2,158	0.05%
2022/04/14	0	202.83	0	206.00	200.50	0	2,180	0.00%
2022/04/13	1	200.50	1	200.00	201.00	0	2,187	0.00%
2022/04/12	0	202.00	0	0.00	200.50	0	2,175	0.00%
2022/04/11	0	202.00	0	0.00	201.00	0	2,163	0.00%
2022/04/08	0	207.50	0	0.00	207.00	0	2,173	0.00%
2022/04/07	2	207.25	0	215.50	208.50	2	2,188	0.09%
2022/04/06	0	207.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	1.1	212.00	0	213.50	211.00	1	2,181	0.05%
2022/03/31	8	218.30	1	218.00	214.50	7	2,174	0.32%
2022/03/30	4	229.50	1	228.50	228.00	3	2,120	0.14%
2022/03/29	1	231.52	10	229.70	233.50	-9	2,090	-0.43%
2022/03/28	0	0.00	3	229.33	223.00	-3	2,013	-0.15%
2022/03/25	1	223.02	0	0.00	223.00	1	2,011	0.05%
2022/03/24	2	227.25	0.1	227.00	226.00	1.9	2,007	0.10%
2022/03/23	0	0.00	1	231.50	227.00	-1	2,052	-0.05%
2022/03/22	2	229.00	2	226.50	229.50	0	2,050	0.00%
2022/03/21	1.1	228.11	1	235.00	226.50	0.1	2,063	0.00%
2022/03/18	0	229.59	5	230.50	228.50	-5	2,096	-0.24%
2022/03/17	0	0.00	7	213.79	220.50	-7	2,031	-0.34%
2022/03/15	0	204.50	0.1	208.00	200.50	0	2,025	0.00%
2022/03/14	1	207.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	2	209.75	1	210.50	211.00	1	2,078	0.05%
2022/03/09	2.1	213.07	0	0.00	212.00	2.1	2,133	0.10%
2022/03/08	8.1	215.63	0	0.00	214.50	8.1	2,144	0.38%
2022/03/07	9	229.82	0	0.00	224.50	9	2,176	0.41%
2022/03/04	2.1	244.74	0	0.00	241.00	2.1	2,213	0.10%
2022/03/03	2	249.25	0	0.00	247.00	2	2,353	0.08%
2022/03/01	0	0.00	1	251.00	251.50	-1	2,671	-0.04%
2022/02/25	1	245.94	0	0.00	247.50	1	2,822	0.04%
2022/02/24	3.1	253.44	0	0.00	241.50	3.1	2,928	0.10%
2022/02/23	1	253.50	3	259.00	258.00	-2	2,994	-0.07%
2022/02/22	5	258.50	3	253.50	253.50	2	3,072	0.07%
2022/02/21	1	258.50	1	258.50	259.50	0	3,182	0.00%
2022/02/18	1	257.00	2	259.00	259.00	-1	3,190	-0.03%
2022/02/17	3	256.50	2	258.00	255.50	1	3,189	0.03%
2022/02/16	0	259.50	6	257.17	259.00	-6	3,164	-0.19%
2022/02/15	1	245.50	1	242.50	242.50	0	3,162	0.00%
2022/02/14	0	241.00	0	0.00	243.00	0	3,164	0.00%
2022/02/11	0	249.00	0	0.00	245.50	0	3,165	0.00%
2022/02/10	2	251.02	0	0.00	251.00	2	3,173	0.06%
2022/02/09	0.1	257.29	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	0.1	254.33	5.1	255.63	258.00	-5	3,217	-0.16%
2022/02/07	0.1	236.50	0	0.00	246.00	0.1	3,244	0.00%
2022/01/26	1	239.00	5	233.00	239.00	-4	3,366	-0.12%
2022/01/25	1	230.53	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0.1	233.00	0	0.00	237.00	0.1	3,368	0.00%
2022/01/20	0	0.00	0	246.50	245.50	0	3,411	0.00%
2022/01/14	5	247.09	2	243.25	243.50	3	3,475	0.09%
2022/01/12	3	256.33	0	0.00	253.50	3	3,535	0.08%
2022/01/11	6.1	258.53	0	0.00	258.50	6.1	3,684	0.17%
2022/01/10	1	264.50	1	267.00	265.00	0	3,884	0.00%
2022/01/07	1	262.09	1	258.00	265.00	0	4,036	0.00%
2022/01/06	3.1	268.07	0	0.00	267.00	3.1	4,106	0.08%
2022/01/04	0	278.50	1	278.00	277.00	-1	4,171	-0.02%
2022/01/03	2	279.00	0	283.00	278.00	2	4,169	0.05%
2021/12/30	1	290.50	1.9	287.20	287.50	-0.9	4,172	-0.02%
2021/12/29	1	288.06	1	290.00	287.00	0	4,166	0.00%
2021/12/27	0	0.00	0.1	281.50	280.50	-0.1	4,155	0.00%
2021/12/24	1	290.00	1	289.00	287.00	0	4,150	0.00%
2021/12/17	4	296.25	3	294.50	291.50	1	4,099	0.02%
2021/12/14	31	286.55	2	286.00	285.00	29	4,111	0.71%
2021/12/13	3	303.50	1	302.00	301.50	2	4,023	0.05%
2021/12/09	23	296.67	1	296.00	297.50	22	3,954	0.56%
2021/12/08	5.1	300.72	7	306.50	300.50	-1.9	3,946	-0.05%
2021/12/07	9.1	294.45	2	294.25	295.00	7.1	3,877	0.18%
2021/12/06	3.2	296.88	3	302.33	296.50	0.2	3,858	0.00%
2021/12/03	0.2	291.75	2	291.50	291.00	-1.8	3,806	-0.05%
2021/12/02	2.8	290.22	1	297.00	289.50	1.8	3,796	0.05%
2021/12/01	4	292.13	4	289.75	289.00	0	3,773	0.00%
2021/11/30	0	0.00	2	296.00	297.50	-2	3,724	-0.05%
2021/11/29	11	281.55	0.2	283.00	275.50	10.8	3,654	0.30%
2021/11/26	2	310.75	1	303.00	306.00	1	3,511	0.03%
2021/11/25	7	315.79	8	311.25	298.00	-1	3,390	-0.03%
2021/11/24	6	311.92	5.1	321.30	326.50	0.9	3,206	0.03%
2021/11/23	1	316.00	5.1	310.22	297.00	-4.1	3,159	-0.13%
2021/11/22	5.1	297.64	1.1	299.55	299.50	4	3,066	0.13%
2021/11/19	0	0.00	0.1	280.50	283.00	-0.1	2,965	0.00%
2021/11/18	0	0.00	11.1	273.81	282.50	-11.1	2,880	-0.39%
2021/11/15	0	0.00	0.2	257.00	256.00	-0.2	2,735	-0.01%
2021/11/12	0.1	257.00	0	0.00	256.50	0.1	2,734	0.00%
2021/11/09	0.2	253.00	0	0.00	254.00	0.2	2,700	0.01%
2021/11/04	2	240.25	1	240.50	243.00	1	2,653	0.04%
2021/11/03	7	256.64	1	251.00	250.00	6	2,616	0.23%
2021/11/02	0	0.00	4	273.25	277.50	-4	2,491	-0.16%
2021/11/01	1	262.00	1	270.00	262.00	0	2,498	0.00%
2021/10/29	3	261.33	0	0.00	262.00	3	2,496	0.12%
2021/10/28	1	265.00	5.2	267.32	269.50	-4.2	2,483	-0.17%
2021/10/27	2	254.52	1	245.50	245.00	1	2,437	0.04%
2021/10/26	1	268.82	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	10.4	262.46	266.00	-10.4	2,451	-0.42%
2021/10/22	5	250.00	0	250.00	254.50	5	2,448	0.20%
2021/10/21	1	251.50	2.3	256.47	255.00	-1.3	2,459	-0.05%
2021/10/20	0.2	258.00	2.7	254.55	255.00	-2.5	2,418	-0.10%
2021/10/19	2	232.75	7.4	235.46	239.00	-5.4	2,374	-0.23%
2021/10/18	6.4	218.19	4.1	230.75	233.00	2.3	2,220	0.10%
2021/10/15	2	195.50	3.1	210.87	214.50	-1.1	2,027	-0.05%
2021/10/14	3	194.33	6.2	195.14	197.00	-3.2	1,915	-0.17%
2021/10/12	2	180.25	6	180.00	180.50	-4	1,802	-0.22%
2021/10/08	0.1	167.50	0	0.00	168.50	0.1	1,733	0.01%
2021/10/06	0	167.00	0	0.00	166.00	0	1,734	0.00%
2021/10/05	0	0.00	1	173.00	172.00	-1	1,741	-0.06%
2021/10/04	5	179.50	0	0.00	177.00	5	1,739	0.29%
2021/09/29	0	187.00	0	0.00	185.00	0	1,788	0.00%
2021/09/27	1	190.50	0	0.00	190.00	1	1,844	0.05%
2021/09/24	0	0.00	5	192.50	191.00	-5	1,904	-0.26%
2021/09/23	5	199.50	1.1	194.59	192.50	3.9	1,957	0.20%
2021/09/17	1	184.50	1	183.00	183.00	0	1,966	0.00%
2021/09/06	1	195.50	1	193.00	195.00	0	2,096	0.00%
2021/09/03	1	194.50	1	191.00	191.50	0	2,220	0.00%
2021/09/01	0	0.00	1	193.00	193.00	-1	2,442	-0.04%
2021/08/31	0.1	192.50	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	0	191.00	0	0.00	191.00	0	2,448	0.00%
2021/08/27	1	195.00	1	203.00	195.50	0	2,478	0.00%
2021/08/26	1	185.50	0	194.00	198.50	1	2,377	0.04%
2021/08/19	1.1	183.98	1	183.00	185.00	0.1	2,507	0.00%
2021/08/18	0	0.00	1	189.00	189.00	-1	2,548	-0.04%
2021/08/12	0	0.00	2	191.01	193.00	-2	2,629	-0.08%
2021/08/10	3	190.67	0	0.00	188.00	3	2,732	0.11%
2021/08/09	1	192.01	0	0.00	191.00	1	2,839	0.04%
2021/08/05	1	206.50	1.1	202.37	200.00	-0.1	2,990	0.00%
2021/08/02	1	195.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	0	0.00	1	196.00	193.00	-1	3,320	-0.03%
2021/07/29	1	187.00	1	188.02	193.00	0	3,319	0.00%
2021/07/28	0	180.50	0	0.00	179.50	0	3,294	0.00%
2021/07/27	1.1	191.04	0	0.00	185.00	1.1	3,317	0.03%
2021/07/26	0.2	194.50	0	0.00	192.50	0.2	3,381	0.01%
2021/07/21	0	198.50	0	0.00	197.00	0	3,559	0.00%
2021/07/20	6	207.33	1	206.00	201.50	5	3,588	0.14%
2021/07/15	0	0.00	0	209.50	206.50	0	3,641	0.00%
2021/07/13	1	203.51	0	0.00	203.50	1	3,681	0.03%
2021/07/08	1	208.50	0	0.00	209.00	1	3,712	0.03%
2021/07/06	0	213.00	1	218.50	211.00	-1	3,739	-0.03%
2021/07/05	1.6	224.87	2	220.25	219.00	-0.4	3,756	-0.01%
2021/07/02	1	225.00	1	225.00	225.00	0	3,753	0.00%
2021/07/01	1	232.00	1	226.00	227.50	0	3,753	0.00%
2021/06/30	3	228.00	4	229.87	232.00	-1	3,737	-0.03%
2021/06/29	2	223.00	1	219.00	219.00	1	3,729	0.03%
2021/06/28	0	0.00	0	220.00	221.00	0	3,759	0.00%
2021/06/24	0	0.00	0	211.50	210.50	0	3,996	0.00%
2021/06/22	0	207.00	3	206.00	207.00	-3	4,001	-0.07%
2021/06/21	1	216.48	0	0.00	212.00	1	4,031	0.02%
2021/06/18	2	226.25	3	222.17	221.00	-1	4,037	-0.02%
2021/06/17	1	218.50	1	218.00	218.00	0	4,021	0.00%
2021/06/15	0	217.50	0	0.00	221.50	0	4,063	0.00%
2021/06/11	0	225.00	1	223.50	222.50	-1	4,046	-0.02%
2021/06/10	0	217.00	0	224.75	232.50	0	3,944	0.00%
2021/06/09	3	211.67	6	215.75	211.50	-3	3,939	-0.08%
2021/06/01	1	202.50	0	0.00	206.50	1	3,770	0.03%
2021/05/28	1	208.50	1.1	204.61	207.00	-0.1	3,764	0.00%
2021/05/27	2	214.73	3	214.17	207.00	-1	3,787	-0.03%
2021/05/26	0	207.00	2	205.50	213.00	-2	3,736	-0.05%
2021/05/25	0	0.00	7	204.07	202.50	-7	4,135	-0.17%
2021/05/21	3.1	203.60	0	206.00	205.50	3.1	4,611	0.07%
2021/05/20	0	200.00	2	199.00	199.00	-2	4,576	-0.04%
2021/05/19	0	0.00	6	203.00	201.50	-6	4,638	-0.13%
2021/05/18	12	201.38	4	203.75	208.00	8	4,650	0.17%
2021/05/17	2	210.45	2	205.75	196.00	0	4,676	0.00%
2021/05/14	1	221.98	1	223.50	216.50	0	4,659	0.00%
2021/05/13	16	227.59	12	220.25	218.00	4	4,622	0.09%
2021/05/12	8.3	235.40	8	235.08	221.50	0.3	4,591	0.01%
2021/05/11	2	232.73	1	236.99	225.50	1	4,442	0.02%
2021/05/10	3	232.00	3.3	230.27	229.50	-0.2	4,431	-0.01%
2021/05/07	5	223.50	5	231.01	235.00	0	4,396	0.00%
2021/05/06	0	218.33	0	0.00	214.00	0	4,359	0.00%
2021/05/04	0.2	222.31	1	231.00	220.00	-0.8	4,385	-0.02%
2021/05/03	1	237.98	1	232.84	232.50	0	4,357	0.00%
2021/04/29	1	239.00	1	230.00	236.00	0	4,298	0.00%
2021/04/28	1	223.03	0	228.50	225.50	1	4,273	0.02%
2021/04/27	0	0.00	1	235.00	235.00	-1	4,205	-0.02%
2021/04/26	0.3	215.20	0.1	215.05	214.00	0.1	4,207	0.00%
2021/04/23	4.6	220.90	0	0.00	218.50	4.6	4,268	0.11%
2021/04/22	0.3	230.59	0	0.00	227.00	0.3	4,327	0.01%
2021/04/21	3	239.00	0	0.00	235.50	3	4,405	0.07%
2021/04/19	1.2	235.92	0	0.00	234.50	1.2	4,516	0.03%
2021/04/15	0	243.50	1	241.00	241.00	-1	4,547	-0.02%
2021/04/14	2.6	242.20	0	0.00	242.00	2.6	4,573	0.06%
2021/04/13	1.1	255.55	1	250.00	250.00	0.1	4,562	0.00%
2021/04/12	1	256.00	0	0.00	254.00	1	4,570	0.02%
2021/04/09	0	0.00	0	251.50	253.00	0	4,603	0.00%
2021/04/08	0.1	254.50	0	255.00	252.00	0.1	4,658	0.00%
2021/04/07	0	0.00	1	262.00	258.00	-1	4,685	-0.02%
2021/04/06	0	0.00	5	262.00	259.00	-5	4,743	-0.11%
2021/04/01	1	273.91	2	269.50	267.00	-1	4,772	-0.02%
2021/03/31	2	273.00	4	266.00	264.50	-2	4,761	-0.04%
2021/03/30	1	279.00	1	273.00	273.00	0	4,714	0.00%
2021/03/29	3	270.84	4.7	274.21	277.00	-1.6	4,642	-0.04%
2021/03/26	0	0.00	1	256.00	252.50	-1	4,518	-0.02%
2021/03/25	2	250.01	0	0.00	250.00	2	4,553	0.04%
2021/03/24	0	0.00	1	260.00	253.50	-1	4,589	-0.02%
2021/03/23	11	257.13	0	0.00	250.00	11	4,732	0.23%
2021/03/22	0.5	246.47	10	247.00	246.50	-9.5	4,817	-0.20%
2021/03/19	1.1	253.14	0	0.00	251.50	1.1	4,854	0.02%
2021/03/18	0	0.00	1	262.46	258.00	-1	4,961	-0.02%
2021/03/17	1	260.97	0	0.00	258.00	1	5,052	0.02%
2021/03/16	2	265.25	3	264.67	261.50	-1	5,156	-0.02%
2021/03/15	1	268.50	1	286.37	262.00	0	5,168	0.00%
2021/03/12	0	0.00	0.8	261.00	261.00	-0.8	5,193	-0.02%
2021/03/11	2	265.00	0	0.00	263.00	2	5,235	0.04%
2021/03/09	0	251.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0	256.67	1	260.50	250.00	-1	5,368	-0.02%
2021/03/05	2.1	266.90	0	0.00	265.00	2.1	5,415	0.04%
2021/03/04	0	0.00	1	259.00	251.00	-1	5,745	-0.02%
2021/03/03	2	255.50	0	0.00	255.50	2	5,817	0.03%
2021/03/02	2	245.14	2	251.50	245.00	0	5,826	0.00%
2021/02/26	4	265.63	1	265.00	260.50	3	5,814	0.05%
2021/02/25	40.4	292.10	15	291.60	270.00	25.4	5,776	0.44%
2021/02/24	3	271.47	10.1	279.19	288.00	-7.1	5,346	-0.13%
2021/02/23	6	265.67	11.1	267.78	262.00	-5.1	5,197	-0.10%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	2.1	228.32	5.2	227.83	231.00	-3.1	5,022	-0.06%
2021/02/18	1	209.59	1	212.50	210.00	0	5,008	0.00%
2021/02/17	14	214.18	7	213.07	208.00	7	5,015	0.14%
2021/02/05	2	208.05	8	207.00	220.00	-6	4,968	-0.12%
2021/02/04	9	200.00	2.2	199.41	200.00	6.8	4,978	0.14%
2021/02/03	1	206.00	8	206.38	198.50	-7	5,008	-0.14%
2021/02/02	2	184.50	1	195.00	198.00	1	5,037	0.02%
2021/01/29	1	190.50	1	188.00	184.50	0	5,043	0.00%
2021/01/28	1	191.50	0	0.00	192.50	1	5,091	0.02%
2021/01/26	0	0.00	1	201.50	195.00	-1	5,186	-0.02%
2021/01/25	1	206.50	1.1	208.59	203.00	-0.1	5,185	0.00%
2021/01/22	1.1	210.64	0	0.00	207.00	1.1	5,215	0.02%
2021/01/21	3	209.67	1	206.50	213.50	2	5,289	0.04%
2021/01/20	1.1	209.85	2	209.00	207.00	-0.9	5,496	-0.02%
2021/01/19	4.2	208.00	1	209.50	206.00	3.2	5,514	0.06%
2021/01/18	15	210.87	14	210.18	210.00	1	5,560	0.02%
2021/01/15	11	197.86	9	198.06	199.00	2	5,503	0.04%
2021/01/14	11	193.77	4	195.38	189.00	7	5,417	0.13%
2021/01/13	23	205.50	24	203.60	202.00	-1	5,323	-0.02%
2021/01/12	8	214.26	8	217.13	213.50	0	5,269	0.00%
2021/01/11	8	219.75	5	213.00	212.50	3	5,204	0.06%
2021/01/08	7	224.14	4	223.00	222.50	3	5,218	0.06%
2021/01/07	4	227.88	2	228.50	225.00	2	5,228	0.04%
2021/01/06	1	224.50	0	0.00	225.50	1	5,209	0.02%
2021/01/05	0.2	231.50	1	228.50	230.50	-0.8	5,220	-0.02%
2021/01/04	7	232.64	0	0.00	229.00	7	5,227	0.13%
2020/12/31	0	0.00	1.2	255.32	241.00	-1.2	5,212	-0.02%
2020/12/29	0.1	250.50	6	252.50	242.00	-5.9	5,073	-0.12%
2020/12/28	3.1	240.48	3	246.33	244.50	0.1	5,001	0.00%
2020/12/25	1	229.50	0.1	231.50	231.00	0.9	4,950	0.02%
2020/12/24	2	228.50	0	0.00	226.00	2	4,948	0.04%
2020/12/23	1	236.00	1	233.00	233.00	0	4,959	0.00%
2020/12/21	5	233.50	0	0.00	233.50	5	4,990	0.10%
2020/12/18	0.2	240.00	0	0.00	238.50	0.2	4,982	0.00%
2020/12/17	1	260.00	1	244.00	240.50	0	5,021	0.00%
2020/12/16	0	0.00	6.2	248.50	248.50	-6.2	4,909	-0.13%
2020/12/15	8.1	231.34	3	230.33	226.00	5.1	5,047	0.10%
2020/12/14	0.1	245.00	2	247.50	238.50	-1.9	5,032	-0.04%
2020/12/11	2	232.75	3	220.83	237.50	-1	4,937	-0.02%
2020/12/10	3	221.67	2	219.00	216.00	1	4,882	0.02%
2020/12/09	2	236.50	0	0.00	234.50	2	4,796	0.04%
2020/12/08	19	238.33	19	243.45	236.00	0	4,776	0.00%
2020/12/07	5.1	255.52	6	254.25	255.50	-1	4,665	-0.02%
2020/12/03	2	262.75	2	263.00	260.00	0	4,726	0.00%
2020/12/02	6	268.58	6	268.25	267.50	0	4,730	0.00%
2020/12/01	1	274.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	1	292.00	1	293.00	286.00	0	4,774	0.00%
2020/11/27	0	0.00	4	289.25	292.00	-4	4,452	-0.09%
2020/11/26	2	280.50	0	0.00	282.00	2	4,425	0.05%
2020/11/25	1	281.50	2	279.00	276.00	-1	4,446	-0.02%
2020/11/23	1	278.50	0	0.00	277.50	1	4,506	0.02%
2020/11/20	1	275.50	2	275.00	274.00	-1	4,575	-0.02%
2020/11/19	4	290.25	1	282.50	280.50	3	4,582	0.07%
2020/11/18	3	285.00	3	285.33	287.00	0	4,550	0.00%
2020/11/17	2	273.00	3	273.83	277.00	-1	4,617	-0.02%
2020/11/16	4	264.90	2	268.50	265.00	2	4,598	0.04%
2020/11/13	4	265.00	4	265.75	268.50	0	4,623	0.00%
2020/11/12	3	267.50	3	269.00	264.50	0	4,625	0.00%
2020/11/11	1	275.00	0	0.00	279.00	1	4,559	0.02%
2020/11/10	4	272.63	5	275.90	272.00	-1	4,573	-0.02%
2020/11/09	0	0.00	1	295.00	285.00	-1	4,571	-0.02%
2020/11/05	0	0.00	1	291.00	292.00	-1	4,673	-0.02%
2020/11/04	12	285.33	9	279.94	290.00	3	4,689	0.06%
2020/11/03	1	286.00	0	0.00	280.50	1	4,660	0.02%
2020/11/02	1	290.00	2	293.00	288.00	-1	4,729	-0.02%
2020/10/29	6	294.00	4	294.13	298.00	2	4,709	0.04%
2020/10/28	15	306.33	17	318.91	297.00	-2	4,687	-0.04%
2020/10/27	4	320.63	1	324.50	324.50	3	4,428	0.07%
2020/10/26	9.1	320.33	13.1	332.56	320.00	-4	4,371	-0.09%
2020/10/23	1	343.00	1	350.00	343.00	0	4,393	0.00%
2020/10/21	0	0.00	2	350.75	347.50	-2	4,380	-0.05%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/19	2	345.25	1	346.50	345.00	1	4,444	0.02%
2020/10/16	0	0.00	1	345.00	344.00	-1	4,431	-0.02%
2020/10/15	1	339.00	0	0.00	338.00	1	4,524	0.02%
2020/10/13	0	351.00	0	0.00	350.50	0	4,548	0.00%
2020/10/12	0	0.00	1	352.00	349.00	-1	4,651	-0.02%
2020/10/08	1	349.50	7	350.36	349.50	-6	4,628	-0.13%
2020/10/07	0	0.00	3	339.17	338.50	-3	4,573	-0.07%
2020/10/06	0.1	342.50	0	0.00	342.00	0.1	4,568	0.00%
2020/10/05	0	0.00	2	344.00	344.00	-2	4,614	-0.04%
2020/09/30	1	337.00	1	339.00	342.00	0	4,623	0.00%
2020/09/29	3.1	335.76	0	0.00	331.00	3.1	4,614	0.07%
2020/09/28	1.1	349.69	1	356.00	343.50	0.1	4,689	0.00%
2020/09/24	7	342.86	1	356.50	345.50	6	4,785	0.13%
2020/09/23	1	339.50	0	0.00	336.00	1	4,796	0.02%
2020/09/22	0.1	335.00	1	337.00	333.00	-1	4,843	-0.02%
2020/09/21	3	370.50	2	365.50	359.50	1	4,758	0.02%
2020/09/18	1.1	360.36	15	341.44	367.00	-14	4,698	-0.30%
2020/09/17	0	334.50	2	332.00	334.50	-2	4,477	-0.04%
2020/09/16	2	327.50	0	0.00	324.50	2	4,464	0.04%
2020/09/15	2	325.50	2	326.50	328.50	0	4,437	0.00%
2020/09/11	0.1	306.00	0	0.00	306.00	0.1	4,440	0.00%
2020/09/10	0	0.00	3	304.33	301.50	-3	4,397	-0.07%
2020/09/09	3	309.67	1	306.00	302.00	2	4,361	0.05%
2020/09/08	4	279.13	4	274.75	309.50	0	4,352	0.00%
2020/09/07	0.1	285.00	0	0.00	283.50	0.1	4,376	0.00%
2020/09/04	1	307.00	7	292.86	300.00	-6	4,377	-0.14%
2020/09/03	3	314.50	9	314.56	306.00	-6	4,422	-0.14%
2020/09/02	10	333.00	2	334.75	329.50	8	4,374	0.18%
2020/09/01	5	333.40	1	335.00	330.00	4	4,360	0.09%
2020/08/31	1.1	339.50	6.1	330.74	339.50	-5	4,326	-0.11%
2020/08/28	3.1	323.48	20	321.15	322.00	-17	4,298	-0.39%
2020/08/26	2	326.75	14	318.64	330.00	-12	4,227	-0.28%
2020/08/25	4	294.88	3	299.67	303.00	1	4,205	0.02%
2020/08/24	2	302.75	5	302.50	299.00	-3	4,188	-0.07%
2020/08/21	9.1	294.50	6	294.83	293.50	3.1	4,166	0.07%
2020/08/20	8	319.63	5	348.50	303.00	3	4,068	0.07%
2020/08/19	11	329.91	0	0.00	336.50	11	4,045	0.27%
2020/08/18	2	295.50	5	298.30	306.50	-3	4,028	-0.07%
2020/08/17	1	275.00	4	273.25	280.00	-3	3,992	-0.08%
2020/08/14	3	278.00	2	272.00	275.00	1	4,238	0.02%
2020/08/13	3	261.50	0	0.00	269.50	3	4,159	0.07%
2020/08/12	13	273.35	0	0.00	278.50	13	4,053	0.32%
2020/08/11	0	0.00	2	247.50	253.50	-2	3,946	-0.05%
2020/08/10	4	240.50	6	241.33	246.50	-2	3,898	-0.05%
2020/08/07	0	0.00	6	225.08	224.50	-6	3,870	-0.16%
2020/08/06	9	236.00	4.1	228.04	221.00	5	3,827	0.13%
2020/08/05	8	224.31	1	230.00	226.50	7	3,743	0.19%
2020/08/04	0	0.00	2	212.75	213.50	-2	3,744	-0.05%
2020/08/03	4	188.75	0	0.00	203.50	4	3,756	0.11%
2020/07/29	0	0.00	6	157.42	153.50	-6	3,833	-0.16%
2020/07/27	0	189.00	0	0.00	189.00	0	3,731	0.00%
2020/07/24	0	0.00	6	211.25	210.00	-6	3,743	-0.16%
2020/07/23	8	227.56	2	229.75	224.50	6	3,790	0.16%
2020/07/22	0	0.00	1.5	213.50	213.50	-1.5	3,843	-0.04%
2020/07/21	1	194.50	4	196.11	194.50	-3	3,912	-0.08%
2020/07/20	1.1	216.00	2	216.00	216.00	-1	3,895	-0.02%
2020/07/17	1	240.00	0	240.00	240.00	1	4,122	0.02%
2020/07/16	4	282.13	8	267.19	266.50	-4	4,085	-0.10%
2020/07/15	0.1	296.00	0	0.00	296.00	0.1	3,937	0.00%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	6.1	364.50	0.1	364.50	364.50	6	3,934	0.15%
2020/07/10	2.2	418.76	1	415.00	405.00	1.2	3,946	0.03%
2020/07/09	0.1	453.00	36	476.50	450.00	-35.9	3,890	-0.92%
2020/07/08	1	433.50	1	392.00	433.50	0	3,868	0.00%
2020/07/07	5	385.70	4	392.25	394.50	1	3,871	0.03%
2020/07/06	6	346.33	1	359.00	359.00	5	3,749	0.13%
2020/07/03	2	310.50	5	325.70	326.50	-3	3,679	-0.08%
2020/07/02	28	287.21	0.1	297.00	297.00	27.9	3,538	0.79%
2020/07/01	1	266.00	2	265.75	270.00	-1	3,447	-0.03%
2020/06/30	10.1	247.52	0.2	250.00	249.00	9.9	3,353	0.29%
2020/06/24	0	228.00	12.3	225.89	228.00	-12.3	3,300	-0.37%
2020/06/23	1.2	244.13	0.4	240.00	240.00	0.8	3,276	0.02%
2020/06/22	0.4	259.00	31	251.29	260.00	-30.6	3,249	-0.94%
2020/06/19	1	250.50	12	249.08	251.00	-11	3,215	-0.34%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	1.2	172.50	0.1	172.50	172.50	1.1	3,126	0.03%
2020/06/11	33	226.29	1.1	191.50	191.50	31.9	3,080	1.04%
2020/06/10	0	0.00	2	211.50	212.50	-2	2,963	-0.07%
2020/06/09	7.1	186.59	1	193.00	193.50	6.1	2,913	0.21%
2020/06/08	0	0.00	5.2	176.00	176.00	-5.2	2,801	-0.19%
2020/06/04	10	153.00	0	0.00	150.50	10	2,754	0.36%
2020/06/03	7	152.00	0	0.00	152.50	7	2,737	0.26%
2020/06/02	0	0.00	16	142.94	144.00	-16	2,706	-0.59%
2020/06/01	0	0.00	5	135.00	138.50	-5	2,681	-0.19%
2020/05/29	0	0.00	6	140.33	139.50	-6	2,654	-0.23%
2020/05/28	0	0.00	1	127.00	134.00	-1	2,596	-0.04%
2020/05/27	1.3	127.31	0	0.00	126.00	1.3	2,615	0.05%
2020/05/26	2	128.00	0	0.00	123.50	2	2,638	0.08%
2020/05/25	2	132.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	1	125.50	7	119.00	125.00	-6	2,545	-0.24%
2020/05/20	21	126.83	4	125.63	127.00	17	2,458	0.69%
2020/05/19	1	115.50	0.3	115.50	115.50	0.7	2,164	0.03%
2020/05/15	0	0.00	4	95.80	95.80	-4	2,151	-0.19%
2020/05/14	1	87.10	4	87.10	87.10	-3	2,131	-0.14%
2020/05/13	2	76.85	1	79.20	79.20	1	2,079	0.05%
2020/05/11	0	0.00	15	72.80	73.00	-15	1,979	-0.76%
2020/05/07	3.5	71.97	0	0.00	74.00	3.5	1,891	0.19%
2020/05/06	10	74.30	0.1	67.00	68.00	9.9	1,838	0.54%
2020/05/05	10	67.23	3	67.44	67.70	7	1,795	0.39%
2020/05/04	0	0.00	2.2	61.51	61.60	-2.2	1,715	-0.13%
2020/04/30	2.5	54.82	0	0.00	56.00	2.5	1,682	0.15%
2020/04/29	0	0.00	5	52.10	52.80	-5	1,644	-0.30%
2020/04/28	0	0.00	2	50.50	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	2	55.50	55.80	-2	1,583	-0.13%
2020/04/24	2	53.90	3	56.23	55.10	-1	1,505	-0.07%
2020/04/23	0	0.00	3	51.63	51.70	-3	1,350	-0.22%
2020/04/22	0	0.00	6	47.20	47.00	-6	1,252	-0.48%
2020/04/21	6	46.10	2	45.93	46.10	4	1,106	0.36%
2020/04/16	0	0.00	0.1	34.70	34.70	-0.1	797	-0.02%
2020/04/14	0	0.00	1	32.00	31.55	-1	795	-0.13%
2020/04/07	1	27.00	1	27.50	27.60	0	732	0.00%
2020/04/06	1	25.10	0	0.00	27.00	1	755	0.13%
2020/04/01	0	0.00	1	24.85	24.90	-1	770	-0.13%
2020/03/27	0	0.00	0.4	24.90	24.90	-0.4	791	-0.05%
2020/03/09	1	31.10	1	31.70	30.75	0	712	0.00%
2020/03/06	1	31.20	0	0.00	31.20	1	695	0.14%
2020/03/03	0	0.00	1	30.85	30.60	-1	687	-0.15%
2020/02/26	0	0.00	7.5	33.10	33.10	-7.5	607	-1.23%
2020/02/18	0	29.05	0	0.00	29.25	0	577	0.00%
2019/12/31	0	0.00	1	29.40	29.40	-1	478	-0.21%
2019/12/26	0	0.00	2	30.90	31.00	-2	426	-0.47%
2019/12/25	0	0.00	6	29.70	30.00	-6	406	-1.48%
2019/12/13	1	28.45	0	0.00	28.50	1	386	0.26%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/06	1	29.90	0	0.00	29.75	1	387	0.26%
2019/11/29	0	0.00	1	29.20	29.05	-1	359	-0.28%
2019/11/28	0	0.00	1	29.00	28.80	-1	364	-0.27%
2019/11/21	2	29.70	5	30.20	29.50	-3	345	-0.87%
2019/11/20	0	0.00	6	28.76	29.35	-6	324	-1.85%
2019/11/15	0	0.00	1	28.40	27.90	-1	319	-0.31%
2019/11/13	0	0.00	21	26.64	26.65	-21	326	-6.43%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.31%
2019/10/31	3	27.10	0	0.00	27.05	3	343	0.87%
2019/10/30	0	0.00	9	26.60	27.25	-9	342	-2.63%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/25	1	27.60	0	0.00	27.75	1	328	0.30%
2019/10/24	1	27.80	0	0.00	27.85	1	330	0.30%
2019/10/23	2	27.73	0	0.00	27.70	2	332	0.60%
2019/10/17	0	0.00	1	27.65	27.90	-1	343	-0.29%
2019/10/09	0	0.00	1	27.85	27.80	-1	359	-0.28%
2019/10/07	0.2	27.90	0	0.00	27.90	0.2	355	0.05%
2019/10/04	1	27.70	0	0.00	27.90	1	354	0.28%
2019/10/03	1	28.30	0	0.00	28.40	1	346	0.29%
2019/09/27	30	29.30	0	0.00	29.05	30	340	8.80%
2019/08/14	0	0.00	1	29.10	29.15	-1	227	-0.44%
2019/08/07	0	0.00	2	28.75	28.75	-2	226	-0.88%
2019/08/06	0	0.00	1	28.95	28.75	-1	229	-0.44%
2019/08/05	0	0.00	1	29.25	28.90	-1	226	-0.44%
2019/07/30	0	0.00	2	28.50	28.70	-2	214	-0.93%
2019/07/23	1	29.75	0	0.00	29.30	1	213	0.47%
2019/07/15	0	0.00	2	29.20	28.95	-2	196	-1.02%
2019/07/12	2	28.40	0	0.00	28.45	2	193	1.04%
2019/07/05	0	0.00	50	28.75	28.65	-50	209	-23.89%
2019/06/26	0	0.00	1	27.75	27.85	-1	219	-0.46%
2019/06/14	0	0.00	2	28.38	28.65	-2	230	-0.87%
2019/06/13	15	26.95	0	0.00	27.05	15	231	6.47%
2019/06/04	0	0.00	1	27.75	27.80	-1	351	-0.28%
2019/05/20	0	0.00	1	26.80	26.85	-1	520	-0.19%
2019/05/15	0	0.00	1	27.50	27.35	-1	553	-0.18%
2019/05/14	2	26.50	0	0.00	27.15	2	554	0.36%
2019/05/06	15	28.50	0	0.00	28.35	15	562	2.67%
2019/04/24	0	0.00	1	29.70	29.75	-1	559	-0.18%
2019/04/22	0	0.00	1	29.50	29.55	-1	559	-0.18%
2019/04/17	0	0.00	1	29.85	29.90	-1	580	-0.17%
2019/04/16	12	29.65	0	0.00	29.85	12	576	2.08%
2019/04/12	8	30.00	0	0.00	30.00	8	578	1.38%
2019/04/09	0	0.00	2	30.00	30.00	-2	569	-0.35%
2019/03/28	0	0.00	1	29.85	29.50	-1	558	-0.18%
2019/03/25	0	0.00	2	29.35	29.55	-2	556	-0.36%
2019/03/20	0	0.00	27	29.25	29.25	-27	553	-4.87%
2019/03/18	28	28.90	0	0.00	29.00	28	550	5.09%
2019/03/14	8	30.36	0	0.00	30.00	8	526	1.52%
2019/03/13	1	31.10	0	0.00	31.10	1	511	0.20%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	0	0.00	1	34.00	33.10	-1	504	-0.20%
2019/03/04	0	0.00	1	32.25	32.05	-1	462	-0.22%
2019/02/20	3	32.17	0	0.00	32.00	3	431	0.70%
2019/02/19	6	32.14	0	0.00	31.60	6	421	1.42%
2019/02/18	1	32.70	6	32.08	32.70	-5	387	-1.29%
2019/02/15	0	0.00	5	29.96	29.75	-5	322	-1.55%
2019/02/14	0	0.00	3	29.15	29.10	-3	299	-1.00%
2019/02/13	0	0.00	0.3	28.35	28.50	-0.3	290	-0.09%
2019/01/30	0	0.00	2	28.05	28.05	-2	299	-0.67%
2019/01/10	2	27.83	0	0.00	27.60	2	388	0.51%
2019/01/09	2	28.05	0	0.00	27.80	2	401	0.50%
2019/01/08	2	28.65	2	27.30	28.40	0	402	0.00%
2019/01/07	0	0.00	1	27.05	27.00	-1	390	-0.26%
2019/01/04	2	26.80	0	0.00	26.80	2	401	0.50%
2019/01/03	1	27.20	2	27.00	27.20	-1	423	-0.24%
2019/01/02	2	26.20	0	0.00	26.60	2	474	0.42%
2018/12/28	2	26.25	0	0.00	26.15	2	545	0.37%
2018/12/24	0	0.00	1	26.55	26.55	-1	581	-0.17%
2018/12/18	0	0.00	1	26.85	26.70	-1	605	-0.17%
2018/12/14	1	27.05	0	0.00	26.80	1	614	0.16%
2018/12/13	0	0.00	3	26.95	26.85	-3	618	-0.49%
2018/12/07	1	27.00	0	0.00	27.00	1	681	0.15%
2018/11/30	0	0.00	1	28.55	28.55	-1	780	-0.13%
2018/11/22	1	27.65	0	0.00	27.60	1	748	0.13%
2018/11/21	0	0.00	1	27.10	27.05	-1	744	-0.13%
2018/11/14	1	27.20	0	0.00	27.10	1	745	0.13%
2018/11/02	2	27.00	0	0.00	26.95	2	734	0.27%
2018/10/24	2	28.90	0	0.00	28.70	2	726	0.28%
2018/10/22	0	29.20	0	0.00	29.35	0	708	0.00%
2018/10/17	0	0.00	2	27.90	28.25	-2	671	-0.30%
2018/10/15	0	0.00	1	26.70	26.55	-1	658	-0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	2	29.55	0	0.00	29.10	2	630	0.32%
2018/10/08	1	31.90	26	30.91	31.90	-25	578	-4.32%
2018/10/05	0.5	29.00	8	29.40	29.00	-7.5	511	-1.46%
2018/10/04	8	29.40	0	0.00	29.40	8	502	1.59%
2018/09/17	2	29.28	0	0.00	29.00	2	540	0.37%
2018/09/13	1	29.50	2	30.40	29.20	-1	531	-0.19%
2018/09/12	1	27.20	2	29.20	29.20	-1	495	-0.20%
2018/09/10	2	27.20	0	0.00	27.05	2	469	0.43%
2018/09/07	0	0.00	4	29.00	28.95	-4	447	-0.89%
2018/08/21	0	0.00	1	25.70	25.70	-1	651	-0.15%
2018/08/13	5	27.00	0	0.00	26.35	5	758	0.66%
2018/08/02	13	28.75	0	0.00	28.75	13	987	1.32%
2018/07/20	0	0.00	2	29.85	29.70	-2	1,821	-0.11%
2018/07/12	2	31.65	0	0.00	31.95	2	1,933	0.10%
2018/06/22	2	32.75	0	0.00	32.70	2	2,239	0.09%
2018/06/21	0	0.00	2	32.83	32.90	-2	2,272	-0.09%
2018/06/15	2	33.45	0	0.00	33.20	2	2,318	0.09%
2018/06/11	0	0.00	1	34.90	34.70	-1	2,475	-0.04%
2018/06/04	0	0.00	1	36.25	35.90	-1	2,490	-0.04%
2018/06/01	3	36.55	0	0.00	36.50	3	2,497	0.12%
2018/05/31	2	34.00	22	34.60	36.25	-20	2,534	-0.79%
2018/05/15	20	38.55	1	39.00	38.45	19	2,403	0.79%
2018/05/14	1	38.10	5	37.81	39.00	-4	2,370	-0.17%
2018/05/11	5	37.63	0	0.00	36.05	5	2,323	0.22%
2018/05/10	1	38.80	1	36.80	37.90	0	2,277	0.00%
2018/05/09	2	38.55	6	38.05	37.60	-4	2,226	-0.18%
2018/05/08	0	0.00	1	40.10	39.65	-1	2,153	-0.05%
2018/05/07	0	0.00	5	40.69	40.70	-5	2,087	-0.24%
2018/05/04	4	39.19	5	39.80	40.40	-1	1,959	-0.05%
2018/05/03	14	38.47	16	39.40	39.60	-2	1,774	-0.11%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/26	0	0.00	1	30.00	30.00	-1	1,409	-0.07%
2018/04/19	0	0.00	1	31.30	31.20	-1	1,325	-0.08%
2018/04/17	2	30.70	0	0.00	29.85	2	1,287	0.16%
2018/04/10	2	30.05	0	0.00	30.80	2	1,142	0.18%
2018/04/09	0	0.00	5	29.83	30.05	-5	1,055	-0.47%
2018/04/02	3	27.00	50	27.32	27.00	-47	971	-4.84%
2018/03/26	50	28.49	0	0.00	28.35	50	921	5.43%
2018/03/22	0	0.00	16	27.80	26.80	-16	865	-1.85%
2018/03/21	0	0.00	10	27.70	27.55	-10	844	-1.18%
2018/03/20	1	27.80	0	0.00	27.75	1	820	0.12%
2018/03/19	0	0.00	1	28.40	28.10	-1	796	-0.13%
2018/03/16	1	26.30	0	0.00	27.30	1	748	0.13%
2018/03/15	28	27.59	0	0.00	27.30	28	717	3.90%
2018/03/14	0	0.00	11.6	26.29	26.45	-11.6	634	-1.83%
2018/03/13	1	24.15	0	0.00	24.05	1	580	0.17%
2018/03/12	1	24.65	0	0.00	24.20	1	578	0.17%
2018/03/09	0	0.00	12	23.93	23.80	-12	570	-2.10%
2018/03/08	0	0.00	1	24.70	24.60	-1	556	-0.18%
2018/03/07	3	24.90	0	0.00	24.90	3	543	0.55%
2018/03/06	2	25.63	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	3	25.15	25.15	-3	458	-0.65%
2018/03/01	11	23.26	0	0.00	23.40	11	384	2.86%
2018/02/27	0	0.00	3	22.60	22.60	-3	345	-0.87%
2018/02/05	0	0.00	2	21.15	21.00	-2	337	-0.59%
2018/01/22	5	22.10	0	0.00	22.10	5	334	1.50%
2018/01/16	0	0.00	13	22.80	22.75	-13	340	-3.82%
2018/01/15	13	22.70	0	0.00	22.75	13	335	3.88%