合一 (4743)-中國信託-中壢券商分點個股進出

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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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	1.2	106.07	12	103.50	103.50	-10.9	2,177	-0.50%
2024/11/20	0	0.00	10.2	104.06	106.50	-10.2	2,165	-0.47%
2024/11/19	2	104.50	21.2	103.62	105.00	-19.2	2,142	-0.90%
2024/11/18	0	0.00	6	103.67	101.50	-6	2,087	-0.29%
2024/11/15	3.5	107.93	0	0.00	107.50	3.5	2,016	0.17%
2024/11/14	11	107.27	21	107.50	106.50	-10	1,981	-0.50%
2024/11/13	12.5	111.56	15	111.50	110.50	-2.5	1,860	-0.13%
2024/11/12	2.5	120.17	5	114.20	115.50	-2.5	1,816	-0.14%
2024/11/08	3	125.33	10	125.50	123.50	-7	1,740	-0.40%
2024/11/07	1	123.50	0	0.00	125.50	1	1,746	0.06%
2024/11/06	20	123.75	11.3	121.61	122.00	8.8	1,760	0.50%
2024/11/05	11	127.05	10	126.50	126.50	1	1,737	0.06%
2024/11/04	0	0.00	1.4	127.00	127.50	-1.4	1,781	-0.08%
2024/11/01	1	128.50	0	0.00	129.50	1	1,846	0.05%
2024/10/28	2	131.75	2.7	131.69	130.50	-0.7	1,848	-0.04%
2024/10/25	12	134.58	10	134.50	133.00	2	1,824	0.11%
2024/10/24	0	0.00	1	140.50	138.00	-1	1,821	-0.05%
2024/10/15	0	0.00	0	139.50	140.00	0	2,734	0.00%
2024/10/14	1	137.50	4	137.25	138.50	-3	2,782	-0.11%
2024/10/11	10	137.00	10	137.50	137.00	0	2,794	0.00%
2024/10/08	1	140.00	0	0.00	142.50	1	2,802	0.04%
2024/10/07	10	138.50	10	139.50	139.00	0	2,809	0.00%
2024/10/01	0.3	144.00	0	0.00	144.50	0.3	2,810	0.01%
2024/09/26	3	143.17	2	141.50	140.50	1	2,869	0.03%
2024/09/25	1	141.50	1	142.00	142.00	0	2,894	0.00%
2024/09/23	1	141.00	0	0.00	141.50	1	2,983	0.03%
2024/09/19	1	143.00	2	144.00	145.00	-1	3,066	-0.03%
2024/09/18	1	143.00	1	143.00	143.00	0	3,063	0.00%
2024/09/16	1	147.00	1	149.00	146.50	0	3,078	0.00%
2024/09/11	0	0.00	3	150.83	151.00	-3	3,045	-0.10%
2024/09/10	0	0.00	2	152.50	150.50	-2	3,060	-0.07%
2024/09/09	3.1	154.52	2	152.75	155.00	1.1	3,039	0.04%
2024/09/06	4	147.00	1	146.50	145.50	3	2,977	0.10%
2024/09/05	1.1	149.33	0	0.00	146.50	1.1	2,990	0.04%
2024/09/04	1	150.50	1	152.00	150.00	0	3,001	0.00%
2024/09/03	0	0.00	0.3	158.83	157.50	-0.3	2,979	-0.01%
2024/08/30	1	161.00	0	0.00	162.00	1	3,029	0.03%
2024/08/29	1	162.50	2	159.50	158.00	-1	3,033	-0.03%
2024/08/27	1	161.00	0	0.00	162.00	1	2,997	0.03%
2024/08/26	1	160.50	1	160.00	158.00	0	3,000	0.00%
2024/08/23	0	0.00	4.2	156.67	158.50	-4.2	2,979	-0.14%
2024/08/21	2	155.00	0	0.00	155.00	2	2,968	0.07%
2024/08/16	1	149.50	0	0.00	152.00	1	3,014	0.03%
2024/08/15	1	149.00	0	0.00	147.50	1	3,013	0.03%
2024/08/14	0	0.00	3.1	145.34	145.00	-3.1	3,020	-0.10%
2024/08/09	11	144.86	11	141.50	141.50	0	3,111	0.00%
2024/08/08	1	140.50	1	141.50	140.50	0	3,098	0.00%
2024/08/07	3	139.67	2	139.00	139.00	1	3,064	0.03%
2024/08/06	5.5	136.36	5	131.40	132.50	0.5	3,052	0.02%
2024/08/05	4.1	138.90	2	141.25	138.50	2.1	2,985	0.07%
2024/08/02	0.1	154.00	0	0.00	153.50	0.1	2,924	0.00%
2024/07/30	8	161.00	8	161.50	162.50	0	2,897	0.00%
2024/07/29	5	163.50	2	162.50	160.00	3	2,870	0.10%
2024/07/26	3	179.50	3.3	173.85	170.00	-0.3	2,805	-0.01%
2024/07/23	7	185.14	7	186.78	185.00	0	2,687	0.00%
2024/07/22	3	185.50	9	185.50	185.50	-6	2,546	-0.24%
2024/07/19	11	170.86	8.2	172.41	169.00	2.8	2,222	0.13%
2024/07/18	9	172.94	8.4	172.43	170.00	0.6	2,155	0.03%
2024/07/17	0	0.00	10.1	166.12	171.50	-10.1	2,099	-0.48%
2024/07/16	7	159.50	8	159.50	160.00	-1	2,016	-0.05%
2024/07/15	0	0.00	9	160.00	160.50	-9	2,096	-0.43%
2024/07/04	0	0.00	3	157.00	157.50	-3	2,155	-0.14%
2024/07/03	1.1	161.50	0	0.00	160.00	1.1	2,129	0.05%
2024/07/02	0.4	164.00	0	0.00	159.00	0.4	2,119	0.02%
2024/07/01	1	161.50	1	162.00	164.00	0	2,072	0.00%
2024/06/28	10	164.00	10	161.50	164.00	0	2,031	0.00%
2024/06/27	2	157.00	1	160.50	157.50	1	2,020	0.05%
2024/06/26	6.3	162.69	16	161.19	160.00	-9.7	1,988	-0.49%
2024/06/24	0	0.00	2	152.00	151.00	-2	1,922	-0.10%
2024/06/21	11.1	152.02	10	154.50	151.50	1.1	1,942	0.06%
2024/06/19	0	0.00	1	149.50	149.50	-1	1,926	-0.05%
2024/06/18	10	151.00	10	151.50	151.50	0	1,937	0.00%
2024/06/17	1	151.00	0	151.00	151.00	1	1,946	0.05%
2024/06/12	1	151.50	0	0.00	150.00	1	1,950	0.05%
2024/06/11	10	154.50	4	154.00	151.50	6	1,957	0.31%
2024/06/06	10.1	152.48	0	0.00	149.50	10.1	1,957	0.52%
2024/06/05	3	149.51	2	150.50	152.50	1	1,965	0.05%
2024/06/04	1	155.00	4	153.50	152.00	-3	2,071	-0.14%
2024/05/31	0	0.00	1	151.00	150.50	-1	2,220	-0.05%
2024/05/30	12	152.42	0	0.00	150.00	12	2,239	0.54%
2024/05/28	2	153.00	2.6	154.30	154.50	-0.6	2,276	-0.03%
2024/05/27	11	151.09	11	151.91	152.00	0	2,280	0.00%
2024/05/24	2	153.00	0	0.00	153.00	2	2,282	0.09%
2024/05/23	5	159.00	1	160.00	155.00	4	2,298	0.17%
2024/05/22	1	155.50	1	154.00	154.00	0	2,250	0.00%
2024/05/20	1	160.50	2	162.50	160.50	-1	2,243	-0.04%
2024/05/17	1	159.50	0	0.00	159.00	1	2,218	0.05%
2024/05/16	0	0.00	16	164.09	163.50	-16	2,174	-0.74%
2024/05/15	0	0.00	3.2	154.35	154.00	-3.2	2,123	-0.15%
2024/05/14	0	0.00	2	152.50	152.50	-2	2,127	-0.09%
2024/05/13	2	151.25	1	150.50	149.50	1	2,127	0.05%
2024/05/10	12	149.83	10	151.00	153.00	2	2,127	0.09%
2024/05/09	2	153.50	0	0.00	152.50	2	2,118	0.09%
2024/05/08	0	0.00	2	154.25	157.00	-2	2,123	-0.09%
2024/05/06	2	159.75	0	0.00	159.50	2	2,118	0.09%
2024/05/03	1	161.00	1	160.50	158.00	0	2,117	0.00%
2024/04/29	0	0.00	1	158.50	159.00	-1	2,132	-0.05%
2024/04/23	1	152.50	0	0.00	155.00	1	2,234	0.04%
2024/04/22	1	146.50	0	0.00	149.00	1	2,232	0.04%
2024/04/19	5.1	148.96	6	146.67	145.50	-0.9	2,196	-0.04%
2024/04/17	4.1	160.09	1	158.50	158.00	3.1	2,098	0.15%
2024/04/16	3	159.33	6	159.33	159.00	-3	2,084	-0.14%
2024/04/15	15.2	167.66	16	166.00	166.00	-0.8	2,027	-0.04%
2024/04/12	19	173.89	13	172.15	172.00	6	1,995	0.30%
2024/04/11	1	176.50	5	176.80	175.50	-4	1,988	-0.20%
2024/04/10	0	0.00	3	175.17	175.00	-3	2,051	-0.15%
2024/04/09	4	175.13	0	0.00	173.50	4	2,053	0.19%
2024/04/08	0	0.00	7.6	172.85	174.00	-7.6	2,046	-0.37%
2024/04/02	4	172.50	0.2	172.27	172.50	3.8	2,041	0.19%
2024/04/01	3	175.00	1	177.00	172.50	2	2,083	0.10%
2024/03/29	0.2	174.50	1.5	174.00	175.50	-1.3	2,047	-0.06%
2024/03/28	1.2	174.78	0.2	174.50	174.00	1	2,049	0.05%
2024/03/27	0	0.00	5	175.20	174.00	-5	2,041	-0.24%
2024/03/26	8	172.44	1	175.50	171.00	7	2,022	0.35%
2024/03/22	0	0.00	2	174.75	172.50	-2	2,007	-0.10%
2024/03/21	1	172.00	5	172.40	172.50	-4	2,006	-0.20%
2024/03/20	0	168.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	2	165.50	1	165.50	165.00	1	2,029	0.05%
2024/03/18	0	0.00	0.2	166.50	165.00	-0.2	2,039	-0.01%
2024/03/13	4.1	168.45	0	0.00	167.00	4.1	2,040	0.20%
2024/03/11	3	170.50	1	171.50	170.50	2	2,075	0.10%
2024/03/08	6.6	180.01	6	175.83	171.00	0.6	2,127	0.03%
2024/03/07	0.5	182.40	12.1	178.40	184.00	-11.6	2,013	-0.57%
2024/03/06	0.1	168.00	1	168.00	167.50	-1	1,906	-0.05%
2024/03/05	1	169.00	0.2	169.50	168.50	0.8	1,922	0.04%
2024/03/04	0	0.00	9	171.00	171.00	-9	1,918	-0.47%
2024/03/01	1	173.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	11	176.41	1	176.00	176.50	10	1,955	0.51%
2024/02/27	0	0.00	3	179.00	177.00	-3	1,975	-0.15%
2024/02/26	6	175.50	3	181.00	181.00	3	1,996	0.15%
2024/02/23	1	176.50	1	176.50	176.50	0	2,029	0.00%
2024/02/22	10	177.50	13	176.12	175.50	-3	2,078	-0.14%
2024/02/21	15	179.50	17	178.21	177.00	-2	2,111	-0.09%
2024/02/20	5	178.50	5	178.00	178.00	0	2,187	0.00%
2024/02/19	5	177.50	6	178.67	178.00	-1	2,289	-0.04%
2024/02/16	1	175.00	0	0.00	177.00	1	2,342	0.04%
2024/02/15	0	172.00	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0.1	174.00	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	1	174.50	9	174.78	174.00	-8	3,394	-0.24%
2024/02/01	2	172.50	0	0.00	173.00	2	3,628	0.06%
2024/01/31	0	0.00	9	172.17	173.00	-9	4,077	-0.22%
2024/01/30	1	172.56	0	174.00	172.50	1	4,184	0.02%
2024/01/29	5	174.50	5	175.00	175.50	0	4,197	0.00%
2024/01/26	0	0.00	1	175.50	176.50	-1	4,221	-0.02%
2024/01/25	6	173.92	0.1	174.50	174.00	5.9	4,249	0.14%
2024/01/24	0.1	179.50	0	0.00	176.50	0.1	4,272	0.00%
2024/01/23	2	178.50	2	179.00	179.50	0	4,318	0.00%
2024/01/22	8	181.06	9	180.39	179.50	-1	4,396	-0.02%
2024/01/19	5.3	174.69	10	173.90	175.50	-4.7	4,512	-0.10%
2024/01/18	0	0.00	9	171.89	172.50	-9	4,585	-0.20%
2024/01/17	22	175.30	12	172.63	172.50	10	4,637	0.22%
2024/01/16	14	178.21	3	177.17	177.50	11	4,672	0.24%
2024/01/12	5	181.80	0	0.00	180.00	5	4,792	0.10%
2024/01/11	3	181.83	0	0.00	184.00	3	4,915	0.06%
2024/01/10	0	0.00	3	182.00	183.50	-3	4,917	-0.06%
2024/01/09	4	183.00	4.2	182.02	182.00	-0.2	4,919	0.00%
2024/01/08	5	184.50	5	183.50	183.50	0	4,950	0.00%
2024/01/04	8.3	184.19	10.1	185.90	183.00	-1.8	4,935	-0.04%
2024/01/03	2.1	192.50	0	0.00	192.00	2.1	4,867	0.04%
2024/01/02	0	0.00	10	194.00	193.50	-10	4,860	-0.21%
2023/12/29	0	0.00	0	193.50	194.50	0	4,868	0.00%
2023/12/28	7	193.07	0	195.00	192.50	7	4,892	0.14%
2023/12/27	8	196.94	8.1	200.67	196.50	-0.1	4,874	0.00%
2023/12/26	1	196.49	6	197.08	197.00	-5	4,828	-0.10%
2023/12/25	11	194.05	2	193.50	192.50	9	4,823	0.19%
2023/12/22	0	0.00	10	194.00	194.50	-10	4,819	-0.21%
2023/12/21	3	190.17	0.2	191.00	192.50	2.8	4,830	0.06%
2023/12/19	10	191.75	0.1	192.00	191.50	9.9	4,825	0.21%
2023/12/18	0	197.50	0	0.00	193.50	0	4,828	0.00%
2023/12/15	4.3	193.58	6.1	195.09	196.50	-1.8	4,818	-0.04%
2023/12/14	0	0.00	8	194.50	193.00	-8	4,797	-0.17%
2023/12/13	1	191.50	1	193.50	191.00	0	4,784	0.00%
2023/12/12	1	194.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0	193.00	0	0.00	191.00	0	4,781	0.00%
2023/12/08	4.4	193.84	0	0.00	193.50	4.4	4,776	0.09%
2023/12/07	0.3	193.61	0	0.00	193.50	0.3	4,768	0.01%
2023/12/06	5.2	195.23	11.5	195.93	195.50	-6.3	4,769	-0.13%
2023/12/05	10	200.35	4	199.75	198.00	6	4,730	0.13%
2023/12/04	1	208.00	1.2	207.00	205.00	-0.2	4,664	0.00%
2023/12/01	0	0.00	6	208.00	205.00	-6	4,661	-0.13%
2023/11/29	0.2	205.00	1	208.00	208.00	-0.8	4,676	-0.02%
2023/11/28	9.3	205.32	0	0.00	204.00	9.3	4,681	0.20%
2023/11/27	12	207.83	21	206.45	204.00	-9	4,723	-0.19%
2023/11/24	6	203.17	1	206.00	205.00	5	4,718	0.11%
2023/11/22	10	205.40	6	209.00	204.50	4	4,667	0.09%
2023/11/21	0	204.50	2.2	203.50	205.50	-2.2	4,608	-0.05%
2023/11/20	8	206.13	6	207.00	206.00	2	4,561	0.04%
2023/11/17	3	208.00	6	207.67	206.50	-3	4,525	-0.07%
2023/11/16	18	213.61	10	217.20	211.50	8	4,449	0.18%
2023/11/15	5	215.00	1	216.00	214.00	4	4,358	0.09%
2023/11/14	19	211.34	17	212.79	211.50	2	4,298	0.05%
2023/11/13	18	219.42	23.1	217.87	218.00	-5.1	4,157	-0.12%
2023/11/10	22.5	236.72	13.5	235.47	220.50	9	3,987	0.22%
2023/11/09	11.1	228.23	12	229.92	230.50	-0.9	3,300	-0.03%
2023/11/08	25.1	222.65	17.5	223.35	226.50	7.6	3,149	0.24%
2023/11/07	1	216.50	15	216.17	217.50	-14	2,710	-0.52%
2023/11/06	1	197.00	11	196.59	198.00	-10	2,615	-0.38%
2023/11/02	1	195.97	3	192.67	192.00	-2	2,602	-0.08%
2023/11/01	1	195.99	0	0.00	195.50	1	2,578	0.04%
2023/10/31	8	196.25	7	201.71	196.00	1	2,560	0.04%
2023/10/30	10	198.70	1	197.50	198.00	9	2,538	0.35%
2023/10/27	6.3	197.14	20.6	198.54	203.50	-14.2	2,469	-0.58%
2023/10/26	7	198.00	1	198.00	197.00	6	2,330	0.26%
2023/10/25	0	0.00	8.2	194.16	194.50	-8.2	2,262	-0.36%
2023/10/24	8	191.94	1	191.00	189.50	7	2,193	0.32%
2023/10/23	2.2	189.95	5	189.40	189.00	-2.8	2,128	-0.13%
2023/10/20	0	0.00	1	190.00	183.50	-1	2,068	-0.05%
2023/10/19	5	190.10	4.5	188.37	190.50	0.5	1,999	0.02%
2023/10/18	0	0.00	0.1	177.00	175.00	-0.1	1,914	-0.01%
2023/10/17	0	0.00	5.1	179.52	180.00	-5.1	1,942	-0.26%
2023/10/16	0	0.00	10	177.95	181.50	-10	1,970	-0.51%
2023/10/13	2	173.00	0	175.50	173.50	2	1,970	0.10%
2023/10/12	0	176.00	0	0.00	176.00	0	2,041	0.00%
2023/10/06	0	0.00	1.2	175.63	176.50	-1.2	2,150	-0.06%
2023/10/05	0	0.00	1	173.50	174.00	-1	2,162	-0.05%
2023/10/04	10	167.50	11.5	168.61	168.50	-1.5	2,161	-0.07%
2023/10/03	2	172.50	0	0.00	172.00	2	2,159	0.09%
2023/09/28	2	173.50	2	176.75	174.50	0	2,192	0.00%
2023/09/27	0	0.00	1	176.00	177.00	-1	2,192	-0.05%
2023/09/26	12	174.88	0	0.00	173.50	12	2,207	0.54%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	3	177.50	2	176.00	176.50	1	2,291	0.04%
2023/09/20	3	180.00	0	0.00	179.50	3	2,317	0.13%
2023/09/19	8	181.31	0	0.00	181.00	8	2,392	0.33%
2023/09/18	0.3	186.02	0	0.00	185.00	0.3	2,399	0.01%
2023/09/15	0	0.00	8.7	185.79	186.00	-8.7	2,417	-0.36%
2023/09/14	1	181.00	14.3	181.08	183.00	-13.3	2,393	-0.56%
2023/09/13	1.2	178.83	0	0.00	180.00	1.2	2,413	0.05%
2023/09/12	3.1	178.56	0	0.00	180.50	3.1	2,467	0.13%
2023/09/11	1	179.49	1	182.50	179.00	0	2,517	0.00%
2023/09/08	6	176.33	3	179.00	179.00	3	2,525	0.12%
2023/09/07	5	177.80	0	0.00	177.50	5	2,525	0.20%
2023/09/06	4	179.00	11	178.77	179.00	-7	2,527	-0.28%
2023/09/05	16.6	186.26	4	182.00	181.50	12.6	2,517	0.50%
2023/09/04	6.1	193.17	0	0.00	195.00	6.1	2,459	0.25%
2023/09/01	0.1	197.50	2	196.00	195.00	-2	2,466	-0.08%
2023/08/31	6	202.50	0	0.00	198.50	6	2,460	0.24%
2023/08/30	12.2	192.75	17	193.29	198.00	-4.8	2,432	-0.20%
2023/08/29	0	0.00	6	185.25	188.00	-6	2,446	-0.25%
2023/08/28	0	0.00	8	184.44	182.50	-8	2,446	-0.33%
2023/08/25	4	181.63	2	182.00	181.50	2	2,464	0.08%
2023/08/24	2	181.25	1	181.50	181.00	1	2,472	0.04%
2023/08/23	2	182.50	5	182.50	182.00	-3	2,485	-0.12%
2023/08/22	11.1	184.38	2	183.50	183.50	9.1	2,514	0.36%
2023/08/21	1	186.50	10	187.65	188.50	-9	2,508	-0.36%
2023/08/18	0	0.00	0.1	188.00	184.00	-0.1	2,517	0.00%
2023/08/17	1.1	188.18	0	0.00	186.50	1.1	2,536	0.04%
2023/08/16	10.1	184.83	0	0.00	186.50	10.1	2,565	0.39%
2023/08/15	2	180.25	8.2	179.63	181.00	-6.2	2,577	-0.24%
2023/08/14	12.1	174.04	20	174.55	175.50	-7.9	2,569	-0.31%
2023/08/11	0	0.00	12	184.88	184.50	-12	2,529	-0.47%
2023/08/10	3	183.67	2	184.50	183.50	1	2,549	0.04%
2023/08/09	0.1	187.00	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	2.2	188.26	2	185.00	184.00	0.2	2,733	0.01%
2023/08/07	6	189.25	1.5	188.76	188.00	4.5	2,748	0.16%
2023/08/04	0	0.00	3	190.50	192.00	-3	2,751	-0.11%
2023/08/02	1	189.00	1.1	190.03	189.00	-0.1	2,769	0.00%
2023/08/01	5	194.50	4.8	195.88	194.50	0.2	2,774	0.01%
2023/07/31	2.2	194.11	5.6	196.25	194.00	-3.3	2,788	-0.12%
2023/07/28	0	0.00	1	197.00	198.50	-1	2,811	-0.04%
2023/07/27	1	200.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	2.1	203.43	1.2	201.07	200.50	1	2,866	0.03%
2023/07/25	0	0.00	2	207.00	206.50	-2	2,920	-0.07%
2023/07/24	1	203.00	1	203.50	203.50	0	2,952	0.00%
2023/07/21	6	210.75	3	206.00	205.00	3	3,004	0.10%
2023/07/19	0.1	209.00	2	208.75	208.00	-1.9	3,080	-0.06%
2023/07/18	4.2	204.69	2	203.00	202.50	2.2	3,198	0.07%
2023/07/17	10	211.55	4	210.00	210.00	6	3,305	0.18%
2023/07/14	0	0.00	6	196.33	198.00	-6	3,325	-0.18%
2023/07/13	4	194.75	12	195.25	192.50	-8	3,351	-0.24%
2023/07/12	3	202.33	0	0.00	202.00	3	3,306	0.09%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1.1	208.59	1	208.00	208.00	0.1	3,550	0.00%
2023/07/06	2.5	207.14	0	0.00	206.00	2.5	3,553	0.07%
2023/07/05	1	209.50	0	0.00	209.00	1	3,565	0.03%
2023/07/04	0.1	212.00	0	0.00	210.00	0.1	3,591	0.00%
2023/07/03	4.1	210.27	7	211.93	212.00	-3	3,680	-0.08%
2023/06/30	4	218.99	3	220.50	216.00	1	3,717	0.03%
2023/06/29	3	223.63	2	220.50	220.00	1	3,780	0.03%
2023/06/28	5.1	218.69	2	219.25	219.50	3.1	3,832	0.08%
2023/06/27	2	218.25	2.1	220.38	220.00	-0.1	3,894	0.00%
2023/06/26	1	206.19	1.5	210.00	209.50	-0.5	3,882	-0.01%
2023/06/21	5.1	211.70	0	0.00	210.00	5.1	3,958	0.13%
2023/06/20	0.2	216.00	0	0.00	215.50	0.2	4,064	0.00%
2023/06/19	3.2	217.34	0	0.00	216.00	3.2	4,100	0.08%
2023/06/16	8.2	211.66	4	209.50	216.00	4.2	4,113	0.10%
2023/06/15	3.1	229.25	0	0.00	230.50	3.1	4,089	0.08%
2023/06/14	18.2	243.18	18	238.11	236.50	0.2	4,092	0.00%
2023/06/13	5.2	240.72	1	241.50	240.00	4.2	4,160	0.10%
2023/06/12	12.1	239.99	13	239.15	241.00	-0.9	4,192	-0.02%
2023/06/09	0	0.00	2.1	238.06	239.00	-2.1	4,250	-0.05%
2023/06/08	22	238.98	18	234.83	233.50	4	4,314	0.09%
2023/06/07	2	241.00	3	240.17	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	2	239.50	239.50	-2	4,371	-0.05%
2023/06/05	9	238.00	4	236.50	236.00	5	4,402	0.11%
2023/06/02	6	239.50	13	240.08	239.50	-7	4,415	-0.16%
2023/06/01	5	230.49	6	228.58	228.00	-1	4,446	-0.02%
2023/05/31	0.1	224.50	2	229.25	230.50	-1.9	4,504	-0.04%
2023/05/29	0	0.00	1	220.00	224.50	-1	4,590	-0.02%
2023/05/26	4.4	221.20	0	0.00	220.50	4.4	4,667	0.09%
2023/05/25	1	226.50	8	227.00	225.00	-7	4,705	-0.15%
2023/05/24	6.1	227.57	5	228.60	228.50	1.1	4,820	0.02%
2023/05/23	1.1	230.14	1	233.00	232.00	0.1	4,877	0.00%
2023/05/22	3	229.67	3	230.17	228.50	0	5,161	0.00%
2023/05/19	4.2	225.57	4	223.50	223.50	0.2	5,168	0.00%
2023/05/18	1.1	229.41	1	228.00	227.00	0.1	5,181	0.00%
2023/05/17	1	229.50	0	0.00	229.00	1	5,214	0.02%
2023/05/16	1	222.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	0.2	223.88	1.1	219.05	221.00	-0.9	5,360	-0.02%
2023/05/12	7.2	225.54	3	227.17	224.00	4.2	5,465	0.08%
2023/05/11	4.1	237.75	3	237.67	237.00	1.1	5,589	0.02%
2023/05/09	5	240.30	2	241.00	239.50	3	6,013	0.05%
2023/05/08	6	240.34	2	242.00	239.50	4	6,142	0.07%
2023/05/05	0	246.00	2	244.75	245.00	-2	6,236	-0.03%
2023/05/04	2.2	248.42	1	248.00	247.00	1.2	6,290	0.02%
2023/05/03	0	246.50	2	247.50	245.50	-2	6,438	-0.03%
2023/05/02	11.2	245.31	19	247.92	248.50	-7.8	6,613	-0.12%
2023/04/28	10	243.40	2.1	242.98	241.00	7.9	6,638	0.12%
2023/04/27	4.1	239.54	1	238.50	238.00	3.1	6,675	0.05%
2023/04/26	0.2	237.50	0.3	238.47	239.50	-0.1	6,749	0.00%
2023/04/25	6	247.33	13	243.92	242.00	-7	6,763	-0.10%
2023/04/24	3.3	253.09	0	0.00	251.00	3.3	6,839	0.05%
2023/04/21	19.1	263.34	14	260.29	253.00	5.1	6,882	0.07%
2023/04/20	23.6	278.74	12.6	272.98	270.50	11	6,820	0.16%
2023/04/19	11	278.68	18	282.28	281.00	-7	6,745	-0.10%
2023/04/18	0.1	273.50	3.7	277.36	278.50	-3.6	6,702	-0.05%
2023/04/17	2	274.25	0.1	275.00	275.00	1.9	6,722	0.03%
2023/04/14	11	278.59	12	274.75	274.50	-1	6,774	-0.01%
2023/04/13	13	274.77	31.1	279.23	279.00	-18.1	6,768	-0.27%
2023/04/12	4	270.00	5	270.60	270.00	-1	6,699	-0.01%
2023/04/11	4	267.00	0.2	267.00	267.00	3.8	6,935	0.05%
2023/04/10	6.1	268.50	3	270.00	267.50	3.1	7,068	0.04%
2023/04/07	0	0.00	1.1	272.32	272.50	-1.1	7,142	-0.02%
2023/04/06	0	0.00	4	271.88	271.50	-4	7,293	-0.05%
2023/03/31	9.2	271.32	8	269.31	267.00	1.2	7,420	0.02%
2023/03/30	3	268.83	11	269.68	270.50	-8	7,521	-0.11%
2023/03/29	4	269.13	11.5	269.59	270.50	-7.5	7,523	-0.10%
2023/03/28	12.1	264.49	0	0.00	261.50	12.1	7,530	0.16%
2023/03/27	4	269.75	5	268.60	269.00	-1	7,510	-0.01%
2023/03/24	1.5	268.33	10.1	266.20	269.00	-8.7	7,561	-0.11%
2023/03/23	28	265.21	10	262.80	261.50	18	7,602	0.24%
2023/03/22	1	258.00	6	258.50	260.50	-5	7,652	-0.07%
2023/03/21	1	254.00	1	260.00	254.50	0	7,735	0.00%
2023/03/17	3	251.83	2	253.00	254.00	1	7,964	0.01%
2023/03/16	6.1	254.71	2.5	252.10	250.50	3.6	8,051	0.04%
2023/03/15	8	258.94	10	258.35	260.00	-2	8,245	-0.02%
2023/03/14	2.1	259.41	2	256.00	253.50	0.1	8,611	0.00%
2023/03/13	2.3	249.50	2	253.75	256.50	0.3	8,663	0.00%
2023/03/10	4	259.50	1	258.00	258.50	3	8,801	0.03%
2023/03/09	3	263.83	2	266.00	264.00	1	8,933	0.01%
2023/03/08	4	266.13	4	264.50	264.00	0	9,027	0.00%
2023/03/06	5	264.10	2	267.25	269.50	3	9,523	0.03%
2023/03/03	4	268.88	2	266.50	267.00	2	9,807	0.02%
2023/03/02	1.1	271.68	0.1	272.00	270.50	1	10,128	0.01%
2023/03/01	1.1	262.00	1	261.50	261.00	0.1	10,406	0.00%
2023/02/24	1.1	263.95	2	260.00	262.00	-0.9	10,537	-0.01%
2023/02/23	3.2	265.90	2	267.50	266.50	1.2	10,644	0.01%
2023/02/22	16.2	268.92	11	266.55	266.00	5.2	10,847	0.05%
2023/02/21	9.1	277.88	8	280.19	276.00	1.1	10,908	0.01%
2023/02/20	38.5	289.49	42.1	282.07	280.00	-3.6	10,971	-0.03%
2023/02/17	5	276.70	3	276.02	275.50	2	10,752	0.02%
2023/02/16	6	273.25	3	278.67	276.00	3	10,823	0.03%
2023/02/15	0	0.00	4	271.00	271.50	-4	11,086	-0.04%
2023/02/14	4.1	279.11	10	274.90	271.00	-6	11,150	-0.05%
2023/02/13	9.1	287.97	2	286.50	278.00	7.1	11,115	0.06%
2023/02/10	9	286.44	6	286.50	290.00	3	11,131	0.03%
2023/02/09	15	289.47	6.1	286.09	284.00	8.9	11,049	0.08%
2023/02/08	8	287.25	19.1	288.24	288.00	-11.1	10,875	-0.10%
2023/02/07	16	271.16	12	270.50	273.00	4	10,684	0.04%
2023/02/06	17	268.35	8.2	268.55	265.00	8.8	10,695	0.08%
2023/02/03	16.1	264.58	33	266.44	263.00	-16.9	10,683	-0.16%
2023/02/02	6	262.83	1	265.50	264.50	5	10,651	0.05%
2023/02/01	18	265.11	13	263.42	260.50	5	10,761	0.05%
2023/01/31	2.2	262.73	6	262.75	269.00	-3.8	10,777	-0.04%
2023/01/30	6	247.08	2	248.50	250.50	4	10,740	0.04%
2023/01/17	7	244.50	8	242.88	244.50	-1	10,783	-0.01%
2023/01/16	4.2	237.23	20	237.45	241.00	-15.8	10,750	-0.15%
2023/01/13	4.2	228.40	3	229.33	232.00	1.2	10,720	0.01%
2023/01/12	34.1	228.59	37	228.81	226.50	-3	10,813	-0.03%
2023/01/11	13.2	238.38	7	238.14	237.00	6.2	10,723	0.06%
2023/01/10	13.1	240.19	0	0.00	238.00	13.1	10,760	0.12%
2023/01/09	3	244.67	11	244.45	245.00	-8	10,832	-0.07%
2023/01/06	5	241.70	3	241.83	241.50	2	10,935	0.02%
2023/01/05	1	244.00	2	242.50	240.00	-1	11,118	-0.01%
2023/01/04	8	241.75	2	240.50	240.00	6	11,199	0.05%
2023/01/03	6.2	244.65	2	243.50	244.50	4.2	11,324	0.04%
2022/12/30	6	247.75	10	247.60	245.50	-4	11,476	-0.03%
2022/12/29	19.2	244.90	14	245.61	243.00	5.2	11,646	0.04%
2022/12/28	4	261.37	3	263.67	257.00	1	11,562	0.01%
2022/12/27	6	259.17	4	255.50	264.50	2	11,544	0.02%
2022/12/26	4	265.00	8	263.50	258.00	-4	11,625	-0.03%
2022/12/23	6	260.67	8	259.13	259.50	-2	11,716	-0.02%
2022/12/22	6	244.25	2	249.00	262.50	4	11,692	0.03%
2022/12/21	5.1	241.97	6	240.67	239.00	-0.9	11,701	-0.01%
2022/12/20	5	241.30	3	237.67	236.50	2	11,919	0.02%
2022/12/19	0.2	242.50	1	242.00	241.50	-0.8	12,043	-0.01%
2022/12/16	2	245.50	1	248.50	243.00	1	12,263	0.01%
2022/12/15	3	255.33	2	251.00	247.00	1	12,360	0.01%
2022/12/14	4.2	255.77	10	247.55	259.00	-5.9	12,351	-0.05%
2022/12/13	10	262.34	7	258.14	253.50	3	12,268	0.02%
2022/12/12	1	258.99	0	0.00	257.00	1	12,371	0.01%
2022/12/09	2.1	262.20	0.2	262.00	260.00	1.9	12,416	0.02%
2022/12/08	27	271.04	24	267.73	267.00	3	12,636	0.02%
2022/12/07	20.2	274.69	17	275.29	275.00	3.2	12,518	0.03%
2022/12/06	19.2	296.12	16.3	295.02	279.00	2.9	12,241	0.02%
2022/12/05	13	293.35	10	295.95	297.00	3	11,852	0.03%
2022/12/02	15	297.07	18.5	298.11	294.50	-3.5	11,746	-0.03%
2022/12/01	8	295.13	13	289.96	291.50	-5	11,544	-0.04%
2022/11/30	4	287.38	4	287.38	286.00	0	11,421	0.00%
2022/11/29	16	291.90	10	291.10	287.00	6	11,327	0.05%
2022/11/28	19	292.47	26.2	297.30	295.00	-7.2	11,112	-0.06%
2022/11/25	25.2	293.53	27	288.41	281.00	-1.8	10,804	-0.02%
2022/11/24	20.1	289.34	13	285.88	290.00	7.1	10,449	0.07%
2022/11/23	9	281.11	19	282.19	289.50	-10	10,134	-0.10%
2022/11/22	6.1	268.48	3	267.33	263.50	3.1	9,856	0.03%
2022/11/21	14.1	274.20	11	275.41	272.00	3.1	9,850	0.03%
2022/11/18	5	275.70	9	267.28	275.00	-4	10,149	-0.04%
2022/11/17	2	259.75	4	260.38	259.00	-2	10,200	-0.02%
2022/11/16	12	258.13	14	254.25	256.50	-2	10,018	-0.02%
2022/11/15	6.1	251.24	2	251.25	249.50	4.1	9,875	0.04%
2022/11/14	6	252.23	1.5	249.68	250.00	4.6	9,882	0.05%
2022/11/11	11	256.73	17.8	257.68	252.50	-6.8	9,777	-0.07%
2022/11/10	3.1	250.53	3	244.00	243.00	0.1	9,480	0.00%
2022/11/09	6.3	242.65	7	243.50	243.50	-0.7	9,408	-0.01%
2022/11/08	4.2	249.29	2	250.75	243.00	2.2	9,350	0.02%
2022/11/07	15	247.26	11.4	247.23	246.00	3.6	9,252	0.04%
2022/11/04	3.2	248.13	4	247.75	247.50	-0.9	9,160	-0.01%
2022/11/03	2.1	243.18	21.6	245.19	246.00	-19.5	9,077	-0.22%
2022/11/02	6.4	241.69	4	243.13	242.00	2.4	8,948	0.03%
2022/11/01	5	232.10	9.2	236.37	239.50	-4.2	8,813	-0.05%
2022/10/31	6.1	229.24	4	230.88	228.00	2.1	8,684	0.02%
2022/10/28	10.1	229.30	13	229.23	223.50	-2.9	8,605	-0.03%
2022/10/27	5	224.10	6	218.00	232.00	-1	8,456	-0.01%
2022/10/26	4	206.24	5	209.40	211.00	-1	8,310	-0.01%
2022/10/25	4.1	214.01	3	213.67	210.50	1.1	8,172	0.01%
2022/10/24	2	219.25	2	218.75	216.00	0	8,071	0.00%
2022/10/21	7.1	219.16	8	216.94	215.00	-0.9	8,033	-0.01%
2022/10/20	14.1	225.66	9	226.39	227.50	5.1	7,981	0.06%
2022/10/19	6.1	236.52	4	233.13	231.50	2.1	7,930	0.03%
2022/10/18	6	238.25	8	242.00	235.00	-2	8,021	-0.02%
2022/10/17	14	232.93	5.5	234.36	239.00	8.5	7,948	0.11%
2022/10/14	9	243.00	17	244.62	243.50	-8	7,828	-0.10%
2022/10/13	17	243.44	10.3	242.97	234.50	6.7	7,680	0.09%
2022/10/12	6	249.58	3	248.00	252.00	3	7,490	0.04%
2022/10/11	7.2	251.06	3	253.17	244.50	4.2	7,338	0.06%
2022/10/07	9.2	263.90	23	260.20	257.00	-13.8	7,142	-0.19%
2022/10/06	26.3	256.98	25.4	257.35	259.50	0.9	6,921	0.01%
2022/10/05	1.3	248.85	2	243.00	245.50	-0.7	6,664	-0.01%
2022/10/04	2.2	239.45	4	239.50	240.00	-1.8	6,523	-0.03%
2022/10/03	11.2	249.26	6	241.83	233.50	5.2	6,429	0.08%
2022/09/30	13	244.96	11	244.86	252.50	2	6,262	0.03%
2022/09/29	5	244.20	7	243.21	248.50	-2	6,058	-0.03%
2022/09/28	15	233.83	10	231.10	226.00	5	6,101	0.08%
2022/09/27	25	239.04	14	237.43	242.50	11	5,982	0.18%
2022/09/26	4.1	257.31	2.5	247.70	245.50	1.6	5,789	0.03%
2022/09/23	2.5	265.00	5.1	266.01	267.00	-2.6	5,652	-0.05%
2022/09/22	8.1	256.05	9	258.22	259.50	-1	5,536	-0.02%
2022/09/21	12.3	257.10	1	254.00	256.00	11.3	5,413	0.21%
2022/09/20	3	257.67	4	260.00	260.00	-1	5,457	-0.02%
2022/09/19	12.1	259.43	6	265.83	260.50	6.1	5,550	0.11%
2022/09/16	11	273.41	8	273.88	271.50	3	5,538	0.05%
2022/09/15	14.2	290.07	10.3	286.59	272.50	3.9	5,476	0.07%
2022/09/14	0	0.00	1	290.00	293.50	-1	5,213	-0.02%
2022/09/13	0.1	285.71	0	0.00	285.00	0.1	5,377	0.00%
2022/09/12	0	0.00	1	291.00	291.50	-1	5,613	-0.02%
2022/09/08	1	283.00	0	0.00	284.50	1	5,739	0.02%
2022/09/07	1.2	276.08	0	0.00	278.00	1.2	5,901	0.02%
2022/09/06	0	0.00	3	260.83	268.50	-3	6,023	-0.05%
2022/09/05	0.1	285.50	2	294.00	277.50	-2	5,984	-0.03%
2022/09/02	0	0.00	1.1	288.27	290.00	-1.1	6,020	-0.02%
2022/09/01	0.1	297.00	1	297.00	298.00	-0.9	6,041	-0.01%
2022/08/31	0	295.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	0.2	281.00	1	280.50	283.50	-0.9	6,091	-0.01%
2022/08/29	2	284.25	0.5	283.80	284.00	1.5	6,049	0.02%
2022/08/26	8	269.63	12.1	284.41	284.00	-4.1	6,011	-0.07%
2022/08/25	6	249.09	15.3	250.97	260.00	-9.3	5,879	-0.16%
2022/08/24	10	239.10	10.1	240.72	242.50	-0.1	5,411	0.00%
2022/08/22	0	0.00	2.1	200.50	200.50	-2.1	5,514	-0.04%
2022/08/19	5.1	177.68	10	179.10	182.50	-4.9	5,540	-0.09%
2022/08/17	15	171.30	20	170.40	170.00	-5	5,480	-0.09%
2022/08/16	8	176.38	8.1	175.02	172.00	-0.1	5,474	0.00%
2022/08/15	1	173.50	0	0.00	173.50	1	5,445	0.02%
2022/08/12	4	172.38	0	0.00	171.00	4	5,465	0.07%
2022/08/11	0	0.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/10	1	172.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	1	170.00	15	170.01	171.00	-14	5,499	-0.26%
2022/08/04	0	0.00	0.5	170.00	170.50	-0.5	5,515	-0.01%
2022/08/03	17	172.26	1	175.00	171.00	16	5,501	0.29%
2022/08/02	3.1	179.81	14.2	176.80	174.50	-11.1	5,476	-0.20%
2022/08/01	25	184.24	6	183.67	183.50	19	5,417	0.35%
2022/07/29	0	0.00	2	189.00	188.50	-2	5,399	-0.04%
2022/07/28	1	189.50	3	188.67	189.00	-2	5,378	-0.04%
2022/07/26	14	189.21	10	190.20	186.00	4	5,374	0.07%
2022/07/25	5.6	196.74	12	191.50	191.50	-6.4	5,264	-0.12%
2022/07/22	4	185.38	15	183.50	186.00	-11	5,086	-0.22%
2022/07/21	20.1	178.60	2	178.00	183.00	18.1	5,044	0.36%
2022/07/20	52.1	176.35	23	174.50	175.00	29.1	5,017	0.58%
2022/07/19	10	176.00	10	174.40	172.50	0	5,040	0.00%
2022/07/18	1	171.00	24	170.88	170.50	-23	5,130	-0.45%
2022/07/15	10	168.00	18	167.50	167.00	-8	5,191	-0.15%
2022/07/14	9	167.89	5	169.50	169.50	4	5,183	0.08%
2022/07/13	17.1	170.50	1	170.00	168.00	16.1	5,179	0.31%
2022/07/12	3.1	166.71	1	165.00	165.50	2.1	5,165	0.04%
2022/07/11	0	0.00	1	170.50	170.00	-1	5,144	-0.02%
2022/07/08	11	169.05	10	169.00	168.00	1	5,123	0.02%
2022/07/07	4	166.00	2	165.00	168.50	2	5,106	0.04%
2022/07/06	18	178.64	20	174.03	167.00	-2	5,043	-0.04%
2022/07/05	3	171.67	6	170.67	174.00	-3	4,805	-0.06%
2022/07/04	16.2	158.19	16	158.91	158.50	0.2	4,743	0.00%
2022/07/01	6.3	172.44	14	173.21	169.00	-7.8	4,661	-0.17%
2022/06/30	36.5	182.32	29	176.17	175.50	7.5	4,584	0.16%
2022/06/29	2	192.50	12	189.29	194.00	-10	4,421	-0.23%
2022/06/28	19.1	193.04	24	197.46	188.50	-4.9	4,393	-0.11%
2022/06/27	21	202.79	4	203.50	203.00	17	4,263	0.40%
2022/06/24	16	199.88	23	205.72	210.00	-7	4,158	-0.17%
2022/06/23	4	199.75	14	198.43	197.00	-10	3,977	-0.25%
2022/06/22	20	199.20	13	200.00	197.00	7	3,908	0.18%
2022/06/21	10.1	199.42	16	199.16	200.00	-5.9	3,759	-0.16%
2022/06/20	45	195.22	41	197.49	189.50	4	3,582	0.11%
2022/06/17	24	190.33	4	190.38	194.00	20	3,349	0.60%
2022/06/16	8	190.56	54.2	190.76	192.00	-46.2	3,257	-1.42%
2022/06/15	53.2	179.85	32	181.95	180.50	21.2	3,170	0.67%
2022/06/14	14	171.50	3	170.17	172.00	11	3,083	0.36%
2022/06/13	9	174.00	2	175.75	172.00	7	3,072	0.23%
2022/06/10	0	0.00	0.5	184.00	180.50	-0.5	3,038	-0.02%
2022/06/09	20	181.55	21	182.93	181.00	-1	3,000	-0.03%
2022/06/08	1	173.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	6.1	171.52	1	174.00	171.50	5.1	2,923	0.17%
2022/06/06	3.1	177.32	1	178.50	175.00	2.1	2,920	0.07%
2022/06/02	3	182.67	0	0.00	181.00	3	2,907	0.10%
2022/06/01	0.3	186.33	0	0.00	183.50	0.3	2,916	0.01%
2022/05/31	0	0.00	2	186.50	189.50	-2	2,896	-0.07%
2022/05/30	2.1	181.52	0	0.00	184.00	2.1	2,518	0.08%
2022/05/26	1	181.00	4	182.50	181.00	-3	2,461	-0.12%
2022/05/25	0	0.00	1	176.50	177.50	-1	2,439	-0.04%
2022/05/24	2	178.75	1	178.00	176.50	1	2,455	0.04%
2022/05/23	2	181.00	0	0.00	180.00	2	2,449	0.08%
2022/05/20	1	178.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0.1	179.00	2	178.50	177.50	-1.9	2,435	-0.08%
2022/05/18	1.1	179.17	0	0.00	181.50	1.1	2,433	0.04%
2022/05/17	7.2	180.28	2	180.50	180.00	5.2	2,431	0.21%
2022/05/16	3	186.00	0	0.00	184.50	3	2,447	0.12%
2022/05/13	0.3	188.20	0	0.00	185.00	0.3	2,439	0.01%
2022/05/11	1	186.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	3	185.49	2	183.50	186.00	1	2,394	0.04%
2022/05/09	0.1	192.00	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	0	0.00	1	195.50	195.50	-1	2,409	-0.04%
2022/05/05	1	200.00	2	200.50	199.00	-1	2,415	-0.04%
2022/05/04	6	201.08	3	204.67	201.50	3	2,433	0.12%
2022/05/03	2	200.00	8	206.19	200.50	-6	2,428	-0.25%
2022/04/29	1	196.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	2	195.00	0	0.00	196.00	2	2,374	0.08%
2022/04/27	2.1	193.19	2.1	193.05	196.00	0	2,378	0.00%
2022/04/26	3.2	197.82	2	197.00	196.50	1.2	2,361	0.05%
2022/04/25	7	201.57	3	201.67	199.00	4	2,342	0.17%
2022/04/22	7	216.14	4	213.38	207.50	3	2,314	0.13%
2022/04/21	0	0.00	0.1	205.00	216.50	-0.1	2,211	0.00%
2022/04/20	0.2	198.00	0	0.00	197.00	0.2	2,144	0.01%
2022/04/18	0	0.00	10	201.80	198.50	-10	2,163	-0.46%
2022/04/15	10.1	200.50	0	0.00	198.50	10.1	2,158	0.47%
2022/04/14	0	0.00	3	201.00	200.50	-3	2,180	-0.14%
2022/04/12	3.1	200.52	0	0.00	200.50	3.1	2,175	0.14%
2022/04/11	1	202.00	0	0.00	201.00	1	2,163	0.05%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1.1	205.73	0	0.00	208.50	1.1	2,188	0.05%
2022/04/06	2	207.75	0	0.00	210.00	2	2,174	0.09%
2022/04/01	3	210.33	2	214.00	211.00	1	2,181	0.05%
2022/03/31	2.2	216.26	0	0.00	214.50	2.2	2,174	0.10%
2022/03/30	1	228.50	0	0.00	228.00	1	2,120	0.05%
2022/03/29	3	230.02	6	232.75	233.50	-3	2,090	-0.14%
2022/03/28	3	229.00	3	223.33	223.00	0	2,013	0.00%
2022/03/25	5	226.90	3	224.33	223.00	2	2,011	0.10%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	2	229.25	0	0.00	227.00	2	2,052	0.10%
2022/03/22	1	229.50	0	0.00	229.50	1	2,050	0.05%
2022/03/21	0	232.50	0	0.00	226.50	0	2,063	0.00%
2022/03/18	1	223.50	1.5	228.27	228.50	-0.5	2,096	-0.02%
2022/03/17	1	218.00	22	208.23	220.50	-21	2,031	-1.03%
2022/03/16	5	196.20	0	0.00	200.50	5	2,034	0.25%
2022/03/15	12.1	202.75	6.5	201.92	200.50	5.6	2,025	0.28%
2022/03/14	0.2	208.70	0	0.00	209.50	0.2	2,071	0.01%
2022/03/11	2.1	214.81	2	210.50	211.00	0.1	2,078	0.00%
2022/03/10	0	218.00	1	218.50	216.00	-1	2,128	-0.05%
2022/03/08	1.1	217.00	1.3	215.85	214.50	-0.2	2,144	-0.01%
2022/03/07	11.1	230.14	0.1	225.50	224.50	11.1	2,176	0.51%
2022/03/04	1.1	242.93	0	0.00	241.00	1.1	2,213	0.05%
2022/03/03	5	251.30	0	0.00	247.00	5	2,353	0.21%
2022/02/25	0	0.00	3	246.33	247.50	-3	2,822	-0.11%
2022/02/24	3	243.50	4	247.38	241.50	-1	2,928	-0.03%
2022/02/23	1	260.00	3	258.50	258.00	-2	2,994	-0.07%
2022/02/22	2	253.75	1	259.50	253.50	1	3,072	0.03%
2022/02/18	0.2	256.00	0	0.00	259.00	0.2	3,190	0.01%
2022/02/17	1	252.22	0	0.00	255.50	1	3,189	0.03%
2022/02/16	0	261.00	2	259.75	259.00	-2	3,164	-0.06%
2022/02/15	2	244.00	0	0.00	242.50	2	3,162	0.06%
2022/02/08	2.1	255.93	4	250.00	258.00	-1.9	3,217	-0.06%
2022/01/26	0	0.00	2.1	238.43	239.00	-2.1	3,366	-0.06%
2022/01/25	2	233.00	2	230.50	229.50	0	3,372	0.00%
2022/01/24	7.3	234.51	5	233.80	237.00	2.3	3,368	0.07%
2022/01/21	4	240.38	3.1	247.06	239.50	1	3,372	0.03%
2022/01/20	3.1	245.19	2	252.50	245.50	1.1	3,411	0.03%
2022/01/19	2	246.50	0	0.00	246.00	2	3,432	0.06%
2022/01/18	0	249.50	0	0.00	248.00	0	3,445	0.00%
2022/01/17	3.1	244.77	2	245.50	251.50	1.1	3,479	0.03%
2022/01/14	1.1	248.54	0	0.00	243.50	1.1	3,475	0.03%
2022/01/13	2	253.50	4	256.38	255.00	-2	3,491	-0.06%
2022/01/12	3.1	255.31	2	257.50	253.50	1.1	3,535	0.03%
2022/01/11	0	262.78	0	0.00	258.50	0	3,684	0.00%
2022/01/07	2	264.00	1	266.50	265.00	1	4,036	0.02%
2022/01/06	2.1	270.30	0	0.00	267.00	2.1	4,106	0.05%
2022/01/03	2.1	282.43	0	0.00	278.00	2.1	4,169	0.05%
2021/12/30	1.1	287.07	3	291.67	287.50	-2	4,172	-0.05%
2021/12/29	3	286.67	4	289.50	287.00	-1	4,166	-0.02%
2021/12/28	1	286.50	0	0.00	287.50	1	4,165	0.02%
2021/12/27	0.1	282.50	1	286.50	280.50	-1	4,155	-0.02%
2021/12/24	0.1	290.50	0	0.00	287.00	0.1	4,150	0.00%
2021/12/23	0	0.00	0.1	292.50	291.00	-0.1	4,139	0.00%
2021/12/22	3	285.85	1	288.50	285.00	2	4,134	0.05%
2021/12/21	2	283.00	1	281.50	287.00	1	4,126	0.02%
2021/12/20	5.1	285.21	2.4	289.83	284.00	2.7	4,100	0.06%
2021/12/17	2	296.00	4	294.88	291.50	-2	4,099	-0.05%
2021/12/16	2.1	288.02	2	291.50	288.50	0.1	4,111	0.00%
2021/12/15	0	0.00	2	290.00	288.50	-2	4,132	-0.05%
2021/12/14	7.3	287.12	1.2	284.22	285.00	6.1	4,111	0.15%
2021/12/13	0.2	302.50	2	305.50	301.50	-1.8	4,023	-0.04%
2021/12/10	3	300.33	6	306.17	302.00	-3	4,003	-0.07%
2021/12/09	1	297.00	3	297.17	297.50	-2	3,954	-0.05%
2021/12/08	4	303.50	2	300.25	300.50	2	3,946	0.05%
2021/12/07	3	294.17	1	295.00	295.00	2	3,877	0.05%
2021/12/06	4	302.63	4	299.13	296.50	0	3,858	0.00%
2021/12/03	3	289.83	2	293.50	291.00	1	3,806	0.03%
2021/12/02	2	292.25	2	290.75	289.50	0	3,796	0.00%
2021/12/01	5	292.60	2	293.50	289.00	3	3,773	0.08%
2021/11/30	1.1	295.00	3	291.00	297.50	-2	3,724	-0.05%
2021/11/29	9.3	281.89	5.9	279.15	275.50	3.4	3,654	0.09%
2021/11/26	6	308.42	2.1	308.59	306.00	4	3,511	0.11%
2021/11/25	10.1	322.79	3	315.33	298.00	7.1	3,390	0.21%
2021/11/24	4	308.88	6.2	313.37	326.50	-2.2	3,206	-0.07%
2021/11/23	2	304.75	6	304.42	297.00	-4	3,159	-0.13%
2021/11/22	3	300.33	1.3	299.60	299.50	1.7	3,066	0.05%
2021/11/19	2	284.50	5	277.00	283.00	-3	2,965	-0.10%
2021/11/18	4	276.00	4	267.75	282.50	0	2,880	0.00%
2021/11/17	0	0.00	0.1	256.00	257.00	-0.1	2,743	0.00%
2021/11/16	2	258.00	2	254.00	252.00	0	2,732	0.00%
2021/11/12	2	256.50	0	0.00	256.50	2	2,734	0.07%
2021/11/11	0.1	246.50	3	245.50	245.50	-2.9	2,711	-0.11%
2021/11/10	3	249.67	0	0.00	250.00	3	2,702	0.11%
2021/11/05	0.1	244.00	5.1	244.95	241.00	-5	2,675	-0.19%
2021/11/04	0	0.00	0.1	240.50	243.00	-0.1	2,653	0.00%
2021/11/03	4.3	260.56	0	0.00	250.00	4.3	2,616	0.16%
2021/11/02	1	275.00	1	274.00	277.50	0	2,491	0.00%
2021/11/01	0	0.00	0.6	260.00	262.00	-0.6	2,498	-0.02%
2021/10/28	0	268.50	1	250.00	269.50	-1	2,483	-0.04%
2021/10/27	1	247.50	0	0.00	245.00	1	2,437	0.04%
2021/10/25	0	0.00	1.3	264.80	266.00	-1.3	2,451	-0.05%
2021/10/22	0.2	250.00	0.2	250.00	254.50	0	2,448	0.00%
2021/10/21	0	0.00	2	252.75	255.00	-2	2,459	-0.08%
2021/10/20	0	0.00	1	257.00	255.00	-1	2,418	-0.04%
2021/10/19	3.1	233.21	4	231.13	239.00	-0.9	2,374	-0.04%
2021/10/18	1.1	225.65	4.2	230.69	233.00	-3.1	2,220	-0.14%
2021/10/15	4	205.00	9	205.39	214.50	-5	2,027	-0.25%
2021/10/14	0.1	192.00	13	196.81	197.00	-12.9	1,915	-0.67%
2021/10/12	0	0.00	4	178.63	180.50	-4	1,802	-0.22%
2021/10/07	0	0.00	1	166.00	167.50	-1	1,747	-0.06%
2021/10/06	2	169.00	0	0.00	166.00	2	1,734	0.12%
2021/10/05	3.1	172.22	0	0.00	172.00	3.1	1,741	0.18%
2021/10/04	1.2	181.87	0	0.00	177.00	1.2	1,739	0.07%
2021/09/29	0	0.00	1	187.50	185.00	-1	1,788	-0.06%
2021/09/23	1	192.00	2	191.25	192.50	-1	1,957	-0.05%
2021/09/15	5	186.00	0	0.00	185.00	5	1,981	0.25%
2021/09/14	1	188.00	0	0.00	186.00	1	1,994	0.05%
2021/09/08	0.1	194.00	0	0.00	190.50	0.1	2,066	0.00%
2021/09/07	1	194.50	1	196.50	195.00	0	2,076	0.00%
2021/09/06	1.1	195.32	0	0.00	195.00	1.1	2,096	0.05%
2021/09/03	2	192.00	1	197.00	191.50	1	2,220	0.05%
2021/09/02	1	193.00	0	0.00	191.00	1	2,325	0.04%
2021/09/01	1	194.50	0	0.00	193.00	1	2,442	0.04%
2021/08/27	1	204.50	1	199.00	195.50	0	2,478	0.00%
2021/08/26	1	184.50	1	186.00	198.50	0	2,377	0.00%
2021/08/20	7	182.93	0	0.00	183.50	7	2,403	0.29%
2021/08/19	1	182.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	4	190.00	0	0.00	189.00	4	2,548	0.16%
2021/08/17	1	192.50	4	194.00	190.00	-3	2,560	-0.12%
2021/08/16	1	191.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	0	0.00	1	191.50	195.00	-1	2,607	-0.04%
2021/08/12	6	191.67	0	0.00	193.00	6	2,629	0.23%
2021/08/11	0.1	188.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/09	2.2	193.43	0	0.00	191.00	2.2	2,839	0.08%
2021/08/06	0	0.00	5	202.00	201.00	-5	2,891	-0.17%
2021/08/05	1	205.00	3	201.83	200.00	-2	2,990	-0.07%
2021/07/29	1	193.50	1	190.00	193.00	0	3,319	0.00%
2021/07/28	1	181.00	1	182.50	179.50	0	3,294	0.00%
2021/07/27	10	185.00	2	189.00	185.00	8	3,317	0.24%
2021/07/26	0.1	195.50	2	192.50	192.50	-1.9	3,381	-0.06%
2021/07/23	1	196.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0.1	196.00	0	0.00	195.50	0.1	3,532	0.00%
2021/07/21	1.1	197.45	0	0.00	197.00	1.1	3,559	0.03%
2021/07/15	0	0.00	1	206.00	206.50	-1	3,641	-0.03%
2021/07/14	3.1	200.34	7	200.07	203.50	-3.9	3,670	-0.11%
2021/07/13	0	0.00	1.1	207.00	203.50	-1.1	3,681	-0.03%
2021/07/12	0.2	208.50	0	0.00	209.00	0.2	3,690	0.00%
2021/07/08	4	210.75	1	210.50	209.00	3	3,712	0.08%
2021/07/07	0.1	211.00	1	208.00	209.50	-0.9	3,724	-0.02%
2021/07/06	2.1	215.45	2	213.00	211.00	0.1	3,739	0.00%
2021/07/05	2.3	220.26	1	227.00	219.00	1.3	3,756	0.03%
2021/07/02	2	226.75	0	0.00	225.00	2	3,753	0.05%
2021/07/01	2	227.75	0.5	232.00	227.50	1.5	3,753	0.04%
2021/06/30	1	232.00	4.1	225.89	232.00	-3.1	3,737	-0.08%
2021/06/29	6	225.25	0	0.00	219.00	6	3,729	0.16%
2021/06/23	1	209.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	0	0.00	0	207.50	207.00	0	4,001	0.00%
2021/06/21	0	0.00	0	213.00	212.00	0	4,031	0.00%
2021/06/18	5	222.50	0	0.00	221.00	5	4,037	0.12%
2021/06/17	0.5	220.00	1	218.50	218.00	-0.5	4,021	-0.01%
2021/06/16	3	222.00	0	0.00	219.50	3	4,050	0.07%
2021/06/15	0	0.00	1	221.50	221.50	-1	4,063	-0.02%
2021/06/11	6	231.33	6.5	226.58	222.50	-0.5	4,046	-0.01%
2021/06/10	4	221.13	2	217.75	232.50	2	3,944	0.05%
2021/06/09	5	215.10	4	210.50	211.50	1	3,939	0.03%
2021/06/07	7	204.93	0	0.00	203.00	7	3,828	0.18%
2021/06/04	1	207.50	3.1	210.52	206.00	-2.1	3,813	-0.05%
2021/06/03	1	207.00	0	0.00	204.50	1	3,764	0.03%
2021/06/01	0.5	205.49	1	206.50	206.50	-0.5	3,770	-0.01%
2021/05/31	2	203.50	1	202.50	204.50	1	3,762	0.03%
2021/05/28	4.1	206.26	0	0.00	207.00	4.1	3,764	0.11%
2021/05/27	0	208.50	1	216.00	207.00	-1	3,787	-0.03%
2021/05/26	0	0.00	3.6	207.82	213.00	-3.6	3,736	-0.10%
2021/05/25	0	0.00	1.2	201.67	202.50	-1.2	4,135	-0.03%
2021/05/24	0	0.00	2	204.00	204.00	-2	4,305	-0.05%
2021/05/20	0	0.00	2.2	199.36	199.00	-2.2	4,576	-0.05%
2021/05/19	0	0.00	7	201.93	201.50	-7	4,638	-0.15%
2021/05/18	4.1	201.66	3	200.00	208.00	1.1	4,650	0.02%
2021/05/17	12	200.96	8	197.88	196.00	4	4,676	0.09%
2021/05/14	0	0.00	2	224.75	216.50	-2	4,659	-0.04%
2021/05/13	4	223.98	2	222.75	218.00	2	4,622	0.04%
2021/05/12	14.1	234.28	14	238.32	221.50	0.1	4,591	0.00%
2021/05/11	1	228.50	7	230.79	225.50	-6	4,442	-0.14%
2021/05/10	7	232.71	0	0.00	229.50	7	4,431	0.16%
2021/05/07	6	222.33	4	223.13	235.00	2	4,396	0.05%
2021/05/06	1	218.00	2	215.00	214.00	-1	4,359	-0.02%
2021/05/05	2	220.50	0	0.00	219.00	2	4,368	0.05%
2021/05/04	5	218.80	0.1	223.47	220.00	4.9	4,385	0.11%
2021/05/03	5	241.70	2.1	232.57	232.50	3	4,357	0.07%
2021/04/29	0	229.00	2	229.00	236.00	-2	4,298	-0.05%
2021/04/28	2.1	228.01	0	0.00	225.50	2.1	4,273	0.05%
2021/04/27	0	0.00	6	222.33	235.00	-6	4,205	-0.14%
2021/04/26	1	211.00	12	214.63	214.00	-11	4,207	-0.26%
2021/04/23	5	221.60	5	219.90	218.50	0	4,268	0.00%
2021/04/22	1.1	228.26	3	231.67	227.00	-1.9	4,327	-0.04%
2021/04/21	16	240.34	1	241.00	235.50	15	4,405	0.34%
2021/04/20	0	0.00	7	231.93	234.50	-7	4,460	-0.16%
2021/04/19	5	236.00	0	0.00	234.50	5	4,516	0.11%
2021/04/16	0	0.00	2	242.00	241.50	-2	4,537	-0.04%
2021/04/15	3	242.17	3	243.00	241.00	0	4,547	0.00%
2021/04/14	3	243.00	2	242.50	242.00	1	4,573	0.02%
2021/04/13	1	256.50	3	252.00	250.00	-2	4,562	-0.04%
2021/04/12	1	257.50	0	0.00	254.00	1	4,570	0.02%
2021/04/09	1	253.60	1	257.00	253.00	0	4,603	0.00%
2021/04/08	1	253.50	1.1	256.37	252.00	-0.1	4,658	0.00%
2021/04/07	1	257.50	0.1	258.50	258.00	0.9	4,685	0.02%
2021/04/06	16	261.34	10.2	258.84	259.00	5.9	4,743	0.12%
2021/04/01	6.1	268.65	5	269.10	267.00	1.1	4,772	0.02%
2021/03/31	7	272.07	14	272.84	264.50	-7	4,761	-0.15%
2021/03/30	2	274.00	0.5	275.00	273.00	1.5	4,714	0.03%
2021/03/29	7.3	272.41	21	272.12	277.00	-13.7	4,642	-0.30%
2021/03/26	1	254.00	0	0.00	252.50	1	4,518	0.02%
2021/03/25	2	251.25	1	251.00	250.00	1	4,553	0.02%
2021/03/24	0	0.00	2	258.00	253.50	-2	4,589	-0.04%
2021/03/23	1	253.00	0	0.00	250.00	1	4,732	0.02%
2021/03/22	0	248.00	2.5	247.20	246.50	-2.5	4,817	-0.05%
2021/03/19	3.1	255.32	1	249.50	251.50	2.1	4,854	0.04%
2021/03/17	1	258.00	1	260.50	258.00	0	5,052	0.00%
2021/03/16	0.1	264.00	0	0.00	261.50	0.1	5,156	0.00%
2021/03/15	8	278.50	8	276.06	262.00	0	5,168	0.00%
2021/03/12	3	265.00	0	0.00	261.00	3	5,193	0.06%
2021/03/11	0	0.00	3	260.50	263.00	-3	5,235	-0.06%
2021/03/09	2	251.25	0	0.00	252.00	2	5,325	0.04%
2021/03/08	2.4	255.60	3.1	260.84	250.00	-0.7	5,368	-0.01%
2021/03/05	3.3	260.69	0	0.00	265.00	3.3	5,415	0.06%
2021/03/04	1	258.00	1	253.50	251.00	0	5,745	0.00%
2021/03/03	1.1	251.45	1	255.50	255.50	0.1	5,817	0.00%
2021/03/02	8.1	251.78	2.2	250.05	245.00	5.9	5,826	0.10%
2021/02/26	1	262.00	2	264.00	260.50	-1	5,814	-0.02%
2021/02/25	25.1	299.97	21.3	293.24	270.00	3.9	5,776	0.07%
2021/02/24	11.4	264.13	10.5	270.20	288.00	0.9	5,346	0.02%
2021/02/23	16	266.00	19.2	265.54	262.00	-3.2	5,197	-0.06%
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	3	218.17	10.2	229.28	231.00	-7.2	5,022	-0.14%
2021/02/18	3	208.67	4	211.25	210.00	-1	5,008	-0.02%
2021/02/17	8	209.81	7	210.71	208.00	1	5,015	0.02%
2021/02/05	4.2	211.12	4	207.75	220.00	0.2	4,968	0.00%
2021/02/04	0	0.00	3	197.67	200.00	-3	4,978	-0.06%
2021/02/03	7.3	202.41	6.1	198.08	198.50	1.2	5,008	0.02%
2021/02/02	2.1	184.50	0.2	187.76	198.00	1.9	5,037	0.04%
2021/02/01	3	186.00	3.1	186.97	184.50	-0.1	5,057	0.00%
2021/01/29	4	188.75	0.1	187.00	184.50	3.9	5,043	0.08%
2021/01/28	1	192.50	1	190.50	192.50	0	5,091	0.00%
2021/01/27	1	195.00	6.1	195.34	195.00	-5.1	5,163	-0.10%
2021/01/26	5.1	196.72	5	198.30	195.00	0.1	5,186	0.00%
2021/01/25	2	208.00	1	206.00	203.00	1	5,185	0.02%
2021/01/22	3.2	213.19	2	211.00	207.00	1.2	5,215	0.02%
2021/01/21	2	209.00	2.1	209.34	213.50	-0.1	5,289	0.00%
2021/01/20	5	207.90	3	205.67	207.00	2	5,496	0.04%
2021/01/19	3	206.67	0	0.00	206.00	3	5,514	0.05%
2021/01/18	2.3	207.67	5	210.30	210.00	-2.8	5,560	-0.05%
2021/01/15	6.1	199.09	11.1	197.18	199.00	-5	5,503	-0.09%
2021/01/14	9	192.94	8	189.63	189.00	1	5,417	0.02%
2021/01/13	6.6	206.35	7.4	205.11	202.00	-0.8	5,323	-0.02%
2021/01/12	21	219.10	23.1	217.41	213.50	-2.1	5,269	-0.04%
2021/01/11	8	216.25	6.3	218.54	212.50	1.7	5,204	0.03%
2021/01/08	3.1	222.36	0	0.00	222.50	3.1	5,218	0.06%
2021/01/07	7.1	227.63	6	228.25	225.00	1.1	5,228	0.02%
2021/01/06	18	227.78	2	231.25	225.50	16	5,209	0.31%
2021/01/05	7	230.00	3	231.00	230.50	4	5,220	0.08%
2021/01/04	10	233.75	26	233.75	229.00	-16	5,227	-0.31%
2020/12/31	4	252.25	17.1	259.07	241.00	-13.1	5,212	-0.25%
2020/12/30	4.3	241.68	5	245.30	246.50	-0.8	5,118	-0.01%
2020/12/29	7	254.50	10	251.05	242.00	-3	5,073	-0.06%
2020/12/28	12	241.17	7	240.71	244.50	5	5,001	0.10%
2020/12/25	7	234.36	7	230.79	231.00	0	4,950	0.00%
2020/12/24	8.1	229.19	1	231.50	226.00	7.1	4,948	0.14%
2020/12/23	11	237.05	0	0.00	233.00	11	4,959	0.22%
2020/12/22	10	237.35	17	234.26	237.00	-7	4,986	-0.14%
2020/12/21	6	234.33	7	234.64	233.50	-1	4,990	-0.02%
2020/12/18	1	242.50	1	244.00	238.50	0	4,982	0.00%
2020/12/17	26	251.21	24	253.23	240.50	2	5,021	0.04%
2020/12/16	9	242.22	15.3	243.46	248.50	-6.3	4,909	-0.13%
2020/12/15	25	232.12	23.1	230.45	226.00	1.9	5,047	0.04%
2020/12/14	21.1	249.73	11	249.27	238.50	10.1	5,032	0.20%
2020/12/11	8	222.38	15.1	228.64	237.50	-7.1	4,937	-0.14%
2020/12/10	9.1	220.26	11	221.09	216.00	-2	4,882	-0.04%
2020/12/09	2	236.50	1	236.00	234.50	1	4,796	0.02%
2020/12/08	14	245.32	15	241.87	236.00	-1	4,776	-0.02%
2020/12/07	18	258.56	0	0.00	255.50	18	4,665	0.39%
2020/12/04	4.2	262.90	8	263.06	266.00	-3.8	4,665	-0.08%
2020/12/03	12.5	262.26	7	265.21	260.00	5.5	4,726	0.12%
2020/12/02	3.1	268.20	1	267.50	267.50	2.1	4,730	0.04%
2020/12/01	10.1	278.50	3	277.83	274.00	7.1	4,747	0.15%
2020/11/30	10	295.35	2.2	295.23	286.00	7.8	4,774	0.16%
2020/11/27	7	289.00	13	289.00	292.00	-6	4,452	-0.13%
2020/11/26	2	278.71	1	280.00	282.00	1	4,425	0.02%
2020/11/25	1	277.00	1	279.00	276.00	0	4,446	0.00%
2020/11/24	2	277.50	1	277.50	274.50	1	4,451	0.02%
2020/11/23	0	0.00	2.1	278.00	277.50	-2.1	4,506	-0.05%
2020/11/20	10	276.05	8	273.25	274.00	2	4,575	0.04%
2020/11/19	29	288.66	20	282.93	280.50	9	4,582	0.20%
2020/11/18	3	284.17	6.2	284.98	287.00	-3.2	4,550	-0.07%
2020/11/17	4.1	272.26	16	274.75	277.00	-11.9	4,617	-0.26%
2020/11/16	1	261.50	3	266.50	265.00	-2	4,598	-0.04%
2020/11/13	5	266.50	6	263.92	268.50	-1	4,623	-0.02%
2020/11/12	23.3	267.95	9	263.78	264.50	14.3	4,625	0.31%
2020/11/11	3	276.83	10	278.00	279.00	-7	4,559	-0.15%
2020/11/10	13.1	274.94	6	277.42	272.00	7.1	4,573	0.16%
2020/11/09	0	0.00	4	294.00	285.00	-4	4,571	-0.09%
2020/11/06	4	297.00	0	0.00	296.00	4	4,622	0.09%
2020/11/05	5	294.20	7	295.57	292.00	-2	4,673	-0.04%
2020/11/04	10	275.60	4	284.50	290.00	6	4,689	0.13%
2020/11/03	0	0.00	1.3	284.79	280.50	-1.3	4,660	-0.03%
2020/11/02	3	292.00	1	290.50	288.00	2	4,729	0.04%
2020/10/30	3	290.83	1	293.00	293.00	2	4,734	0.04%
2020/10/29	12	292.08	7	295.43	298.00	5	4,709	0.11%
2020/10/28	15.1	313.03	11	313.27	297.00	4.1	4,687	0.09%
2020/10/27	13	323.15	14	320.07	324.50	-1	4,428	-0.02%
2020/10/26	20.2	331.85	1	331.00	320.00	19.2	4,371	0.44%
2020/10/23	2	346.49	4	348.88	343.00	-2	4,393	-0.05%
2020/10/22	2	344.00	2	345.50	343.00	0	4,372	0.00%
2020/10/20	1	351.00	1	348.00	351.00	0	4,380	0.00%
2020/10/19	2	350.00	0	0.00	345.00	2	4,444	0.05%
2020/10/16	11	344.50	23	347.91	344.00	-12	4,431	-0.27%
2020/10/15	8	340.19	8	339.50	338.00	0	4,524	0.00%
2020/10/14	2	346.00	0	0.00	345.50	2	4,524	0.04%
2020/10/13	2	351.00	2	354.00	350.50	0	4,548	0.00%
2020/10/12	10	356.00	10	350.00	349.00	0	4,651	0.00%
2020/10/08	0	350.00	17	347.18	349.50	-17	4,628	-0.37%
2020/10/07	4	341.75	2	339.50	338.50	2	4,573	0.04%
2020/10/06	3	346.67	2	343.00	342.00	1	4,568	0.02%
2020/10/05	3	342.83	4	343.50	344.00	-1	4,614	-0.02%
2020/09/30	2	334.75	5.1	341.70	342.00	-3.1	4,623	-0.07%
2020/09/29	13	337.15	6	333.33	331.00	7	4,614	0.15%
2020/09/28	13	351.22	7	353.07	343.50	6	4,689	0.13%
2020/09/25	13	348.81	7	354.50	357.00	6	4,718	0.13%
2020/09/24	7	343.29	12	344.92	345.50	-5	4,785	-0.10%
2020/09/23	5.1	339.58	2	338.00	336.00	3.1	4,796	0.06%
2020/09/22	18	337.08	17	335.82	333.00	1	4,843	0.02%
2020/09/21	12.1	368.38	16	367.68	359.50	-4	4,758	-0.08%
2020/09/18	14.4	347.72	21	348.31	367.00	-6.6	4,698	-0.14%
2020/09/17	2	331.00	3	330.00	334.50	-1	4,477	-0.02%
2020/09/16	3	328.00	2	330.25	324.50	1	4,464	0.02%
2020/09/15	3	319.33	5	321.00	328.50	-2	4,437	-0.05%
2020/09/14	3	307.68	2	308.25	312.50	1	4,488	0.02%
2020/09/11	3	305.33	2	301.75	306.00	1	4,440	0.02%
2020/09/10	0	0.00	0	301.50	301.50	0	4,397	0.00%
2020/09/09	4	302.63	5	307.80	302.00	-1	4,361	-0.02%
2020/09/08	8	297.19	25	274.12	309.50	-17	4,352	-0.39%
2020/09/07	18	300.42	8	294.06	283.50	10	4,376	0.23%
2020/09/04	14	296.89	14	298.61	300.00	0	4,377	0.00%
2020/09/03	14.1	310.35	11.5	310.78	306.00	2.6	4,422	0.06%
2020/09/02	2	332.25	1	333.50	329.50	1	4,374	0.02%
2020/09/01	6	331.75	4	332.75	330.00	2	4,360	0.05%
2020/08/31	3	330.56	4.1	333.75	339.50	-1.1	4,326	-0.02%
2020/08/28	1.1	326.09	0	0.00	322.00	1.1	4,298	0.03%
2020/08/27	16	327.13	12	331.96	320.50	4	4,276	0.09%
2020/08/26	6	318.42	9	315.78	330.00	-3	4,227	-0.07%
2020/08/25	4	296.57	2	300.00	303.00	2	4,205	0.05%
2020/08/24	3	300.50	2	298.75	299.00	1	4,188	0.02%
2020/08/21	11	297.64	14	294.71	293.50	-3	4,166	-0.07%
2020/08/20	10	336.65	1	313.50	303.00	9	4,068	0.22%
2020/08/19	5	323.70	16	323.50	336.50	-11	4,045	-0.27%
2020/08/18	5	294.70	5	299.00	306.50	0	4,028	0.00%
2020/08/17	4	275.63	8	276.31	280.00	-4	3,992	-0.10%
2020/08/14	4	275.38	3	280.67	275.00	1	4,238	0.02%
2020/08/13	9.1	271.99	8	272.19	269.50	1.1	4,159	0.03%
2020/08/12	14	269.36	13	266.50	278.50	1	4,053	0.02%
2020/08/11	8	251.25	10	251.25	253.50	-2	3,946	-0.05%
2020/08/10	6	237.42	5	241.20	246.50	1	3,898	0.03%
2020/08/07	8	223.56	4	221.75	224.50	4	3,870	0.10%
2020/08/06	7	232.79	20.1	229.18	221.00	-13.1	3,827	-0.34%
2020/08/05	1	225.00	0	0.00	226.50	1	3,743	0.03%
2020/08/04	5	205.33	0	0.00	213.50	5	3,744	0.13%
2020/08/03	2	194.25	5	199.80	203.50	-3	3,756	-0.08%
2020/07/29	0	0.00	5.1	154.89	153.50	-5.1	3,833	-0.13%
2020/07/28	2.1	170.50	0	0.00	170.50	2.1	3,750	0.06%
2020/07/27	0.1	189.00	0.5	189.00	189.00	-0.4	3,731	-0.01%
2020/07/24	15	219.70	0	0.00	210.00	15	3,743	0.40%
2020/07/23	16	226.69	4	214.00	224.50	12	3,790	0.32%
2020/07/22	2	213.50	2	213.50	213.50	0	3,843	0.00%
2020/07/21	8.8	196.95	13	198.65	194.50	-4.2	3,912	-0.11%
2020/07/20	3	216.00	7	216.00	216.00	-4	3,895	-0.10%
2020/07/17	1.1	240.00	8	240.00	240.00	-6.9	4,122	-0.17%
2020/07/16	4	295.00	6	271.33	266.50	-2	4,085	-0.05%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/13	1	364.50	1	364.50	364.50	0	3,934	0.00%
2020/07/10	5	412.80	0	0.00	405.00	5	3,946	0.13%
2020/07/09	3	467.67	2	453.00	450.00	1	3,890	0.03%
2020/07/08	2	407.00	1.2	433.50	433.50	0.8	3,868	0.02%
2020/07/07	7	389.51	3	390.17	394.50	4	3,871	0.10%
2020/07/06	3	359.00	5	356.60	359.00	-2	3,749	-0.05%
2020/07/03	12	313.83	4	320.88	326.50	8	3,679	0.22%
2020/07/02	7	287.29	6	292.75	297.00	1	3,538	0.03%
2020/07/01	5	263.60	1	266.50	270.00	4	3,447	0.12%
2020/06/30	1	249.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	0	0.00	1	235.00	228.00	-1	3,300	-0.03%
2020/06/23	4	234.00	0	0.00	240.00	4	3,276	0.12%
2020/06/22	7	263.21	2	260.00	260.00	5	3,249	0.15%
2020/06/19	10	245.10	5	232.40	251.00	5	3,215	0.16%
2020/06/12	3	172.50	5	172.50	172.50	-2	3,126	-0.06%
2020/06/11	7	229.29	5	196.20	191.50	2	3,080	0.06%
2020/06/10	4	210.00	0	0.00	212.50	4	2,963	0.13%
2020/06/09	5	184.30	2	190.00	193.50	3	2,913	0.10%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/04	2	151.00	2	150.00	150.50	0	2,754	0.00%
2020/06/03	4	151.88	0.6	151.50	152.50	3.4	2,737	0.12%
2020/06/02	0	0.00	3	142.00	144.00	-3	2,706	-0.11%
2020/06/01	1	135.00	1	132.00	138.50	0	2,681	0.00%
2020/05/29	1	140.00	1	140.00	139.50	0	2,654	0.00%
2020/05/28	1	129.00	9	132.00	134.00	-8	2,596	-0.31%
2020/05/27	11	126.18	0	0.00	126.00	11	2,615	0.42%
2020/05/26	4	126.50	4	132.50	123.50	0	2,638	0.00%
2020/05/25	2	131.75	2	128.00	132.50	0	2,589	0.00%
2020/05/22	0	0.00	6	120.00	125.00	-6	2,545	-0.24%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	20.5	125.28	0	0.00	127.00	20.5	2,458	0.83%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	75.00	0	0.00	79.20	1	2,079	0.05%
2020/05/12	1	70.10	0	0.00	72.00	1	2,016	0.05%
2020/05/11	5	74.12	0	0.00	73.00	5	1,979	0.25%
2020/05/07	1	68.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	3	73.37	0	0.00	68.00	3	1,838	0.16%
2020/05/05	2	66.85	0	0.00	67.70	2	1,795	0.11%
2020/04/28	0	0.00	3	51.80	51.60	-3	1,625	-0.18%
2020/04/27	2	56.50	1.1	56.32	55.80	0.9	1,583	0.06%
2020/04/24	1	55.00	4	52.00	55.10	-3	1,505	-0.20%
2020/04/23	5	51.70	0.2	51.70	51.70	4.8	1,350	0.36%
2020/04/22	11	47.49	0	0.00	47.00	11	1,252	0.88%
2020/04/21	4	46.10	1	46.10	46.10	3	1,106	0.27%
2020/03/30	0	0.00	0.1	24.60	24.80	-0.1	792	-0.01%
2020/02/26	2	32.65	0	0.00	33.10	2	607	0.33%
2020/02/10	0	0.00	2	28.40	28.30	-2	552	-0.36%
2020/02/04	1	26.75	0	0.00	27.00	1	538	0.19%
2020/01/31	1	27.80	0	0.00	27.80	1	530	0.19%
2020/01/09	1	29.40	0	0.00	29.45	1	519	0.19%
2020/01/06	0	0.00	1	30.75	30.55	-1	509	-0.20%
2019/12/30	1	30.40	0	0.00	29.80	1	481	0.21%
2019/12/18	0	0.00	1	29.20	29.15	-1	395	-0.25%
2019/12/05	1	30.65	0	0.00	30.80	1	375	0.27%
2019/11/21	0	0.00	10	30.10	29.50	-10	345	-2.90%
2019/09/20	10	29.35	0	0.00	29.15	10	342	2.92%
2019/08/19	0.1	30.55	0	0.00	30.75	0.1	252	0.04%
2019/08/14	0	0.00	2	29.15	29.15	-2	227	-0.88%
2019/08/12	0	0.00	5	29.05	29.10	-5	226	-2.20%
2019/08/06	1	28.95	0	0.00	28.75	1	229	0.44%
2019/07/23	0	0.00	1	29.50	29.30	-1	213	-0.47%
2019/06/14	5	28.75	0	0.00	28.65	5	230	2.17%
2019/05/14	0	0.00	1	26.65	27.15	-1	554	-0.18%
2019/05/09	3	27.87	0	0.00	27.40	3	559	0.54%
2019/04/18	1	29.80	0	0.00	29.55	1	564	0.18%
2019/01/09	0	0.00	1	28.00	27.80	-1	401	-0.25%
2019/01/08	1	28.40	1	28.55	28.40	0	402	0.00%
2019/01/03	0.1	27.05	0	0.00	27.20	0.1	423	0.02%
2018/12/21	0	0.00	1	26.60	26.75	-1	590	-0.17%
2018/11/26	0	0.00	1	28.00	27.90	-1	757	-0.13%
2018/11/22	1	27.35	0	0.00	27.60	1	748	0.13%
2018/11/15	1	26.80	0	0.00	26.80	1	745	0.13%
2018/10/23	1	29.80	0	0.00	29.20	1	717	0.14%
2018/10/22	0	0.00	15	29.80	29.35	-15	708	-2.12%
2018/10/19	15	28.99	0	0.00	29.15	15	694	2.16%
2018/10/18	0	0.00	8	29.26	28.70	-8	687	-1.16%
2018/10/17	0	0.00	2	26.95	28.25	-2	671	-0.30%
2018/10/11	5	26.20	3	26.20	26.20	2	652	0.31%
2018/10/09	7	30.04	0	0.00	29.10	7	630	1.11%
2018/10/08	1	29.90	5	31.90	31.90	-4	578	-0.69%
2018/10/05	5	29.40	0	0.00	29.00	5	511	0.98%
2018/10/01	0	0.00	1	28.70	28.60	-1	522	-0.19%
2018/09/28	0	0.00	1	29.10	28.25	-1	531	-0.19%
2018/09/27	0	0.00	1	29.00	28.30	-1	538	-0.19%
2018/09/18	3	28.68	2	28.85	28.10	1	544	0.18%
2018/09/17	1	29.80	0	0.00	29.00	1	540	0.19%
2018/09/14	1	28.95	0	0.00	29.05	1	538	0.19%
2018/08/02	0	0.00	10	29.05	28.75	-10	987	-1.01%
2018/07/23	0	0.00	1	28.95	28.80	-1	1,802	-0.06%
2018/07/18	0	0.00	3	30.28	30.05	-3	1,863	-0.16%
2018/07/16	0	0.00	1	31.40	31.10	-1	1,899	-0.05%
2018/07/12	1	32.00	0	0.00	31.95	1	1,933	0.05%
2018/07/11	4	32.26	0	0.00	31.65	4	1,944	0.21%
2018/06/13	0	0.00	1	33.70	33.60	-1	2,377	-0.04%
2018/06/12	1	33.90	0	0.00	33.95	1	2,404	0.04%
2018/06/04	0	0.00	8	36.14	35.90	-8	2,490	-0.32%
2018/06/01	8	36.43	0	0.00	36.50	8	2,497	0.32%
2018/05/14	0	0.00	5	38.09	39.00	-5	2,370	-0.21%
2018/05/11	4	37.56	0	0.00	36.05	4	2,323	0.17%
2018/05/10	1	37.60	0	0.00	37.90	1	2,277	0.04%
2018/05/09	0	0.00	1	38.00	37.60	-1	2,226	-0.04%
2018/05/08	2	40.70	1	39.75	39.65	1	2,153	0.05%
2018/05/07	1	42.50	3	40.93	40.70	-2	2,087	-0.10%
2018/05/04	2	38.33	5	37.28	40.40	-3	1,959	-0.15%
2018/05/03	6	39.10	2	39.60	39.60	4	1,774	0.23%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	2	32.75	0	0.00	32.75	2	1,461	0.14%
2018/04/27	2	30.00	0	0.00	29.80	2	1,421	0.14%
2018/04/26	0	0.00	10	31.88	30.00	-10	1,409	-0.71%
2018/04/25	10	31.31	0	0.00	31.50	10	1,391	0.72%
2018/04/11	0	0.00	6	30.50	31.85	-6	1,180	-0.51%
2018/04/10	3	32.15	0	0.00	30.80	3	1,142	0.26%
2018/04/09	2	29.20	0	0.00	30.05	2	1,055	0.19%
2018/04/02	1	27.20	0	0.00	27.00	1	971	0.10%
2018/01/12	0	0.00	2	21.45	21.50	-2	325	-0.62%
2018/01/10	2	21.85	0	0.00	21.85	2	326	0.61%