合一 (4743)-群益金鼎-東門券商分點個股進出

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
88.0
漲跌
▲2.3
漲幅
+2.68%
成交量
2,958張
產業
上櫃生技醫療類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	0	0.00	2	89.10	88.00	-2	2,758	-0.07%
2024/12/16	4	86.83	3	87.07	85.70	1	2,737	0.04%
2024/12/13	5	90.39	5	89.78	89.00	0	2,699	0.00%
2024/12/12	3	93.07	1	94.10	92.30	2	2,598	0.08%
2024/12/10	1	95.59	0	0.00	95.60	1	2,568	0.04%
2024/12/09	2	92.66	2	92.95	93.50	0	2,543	0.00%
2024/12/06	4.3	93.95	2	92.25	94.60	2.3	2,550	0.09%
2024/12/05	1	103.00	1	101.50	101.50	0	2,281	0.00%
2024/12/04	0	106.00	0	0.00	106.00	0	2,251	0.00%
2024/12/03	1	105.50	0	0.00	105.00	1	2,262	0.04%
2024/11/29	0	0.00	1	106.00	107.00	-1	2,241	-0.04%
2024/11/28	0	101.50	0	0.00	101.50	0	2,191	0.00%
2024/11/27	1.1	105.59	1	106.50	105.00	0.1	2,176	0.00%
2024/11/26	2	107.25	0	0.00	107.00	2	2,179	0.09%
2024/11/25	1	105.00	1	105.50	106.50	0	2,173	0.00%
2024/11/22	1	104.50	2	104.75	103.50	-1	2,177	-0.05%
2024/11/21	18	106.00	1	105.00	105.00	17	2,163	0.79%
2024/11/18	1.1	104.39	0	0.00	101.50	1.1	2,087	0.05%
2024/11/15	4	108.00	1	107.00	107.50	3	2,016	0.15%
2024/11/14	8	108.74	3.2	106.58	106.50	4.9	1,981	0.25%
2024/11/13	4.1	112.12	1	110.50	110.50	3.1	1,860	0.16%
2024/11/12	3	117.49	0.5	115.00	115.50	2.5	1,816	0.14%
2024/11/11	1.5	124.50	0	0.00	124.50	1.5	1,734	0.09%
2024/11/08	0	125.12	0.2	125.50	123.50	-0.2	1,740	-0.01%
2024/11/07	0	0.00	1	123.50	125.50	-1	1,746	-0.06%
2024/11/06	2.2	122.55	0	0.00	122.00	2.2	1,760	0.12%
2024/11/05	1.3	126.05	0	0.00	126.50	1.3	1,737	0.08%
2024/11/04	1	127.01	0	0.00	127.50	1	1,781	0.06%
2024/10/29	0.1	130.17	0	0.00	129.50	0.1	1,864	0.00%
2024/10/28	0	0.00	1	131.50	130.50	-1	1,848	-0.05%
2024/10/25	5.7	135.46	1	133.00	133.00	4.7	1,824	0.26%
2024/10/24	0	139.00	0	0.00	138.00	0	1,821	0.00%
2024/10/23	1	140.50	1	138.00	138.00	0	1,933	0.00%
2024/10/22	1	139.00	1	138.98	139.00	0	2,079	0.00%
2024/10/21	1	139.50	0	0.00	140.00	1	2,411	0.04%
2024/10/18	1	141.00	1	139.00	139.00	0	2,490	0.00%
2024/10/17	1	141.50	2.4	140.63	140.00	-1.4	2,588	-0.05%
2024/10/16	1	140.00	1	138.50	138.50	0	2,722	0.00%
2024/10/14	2	137.00	1	137.50	138.50	1	2,782	0.04%
2024/10/09	1.4	141.79	1	139.00	139.00	0.4	2,809	0.01%
2024/10/08	1	140.00	1	140.50	142.50	0	2,802	0.00%
2024/10/07	3.1	140.16	1	139.00	139.00	2.1	2,809	0.07%
2024/09/30	1	142.50	2	143.50	143.00	-1	2,837	-0.04%
2024/09/27	1	143.50	1	141.56	141.50	0	2,843	0.00%
2024/09/26	1	143.50	1	140.50	140.50	0	2,869	0.00%
2024/09/25	1	141.50	1	142.00	142.00	0	2,894	0.00%
2024/09/24	3	140.50	2	140.25	140.00	1	2,960	0.03%
2024/09/23	0	142.50	20	141.00	141.50	-20	2,983	-0.67%
2024/09/20	0.2	144.99	0	0.00	145.00	0.2	3,069	0.01%
2024/09/18	1	146.50	0	0.00	143.00	1	3,063	0.03%
2024/09/13	1	156.50	2	154.50	154.50	-1	3,056	-0.03%
2024/09/12	1.3	153.70	3	154.33	157.00	-1.7	3,061	-0.06%
2024/09/11	0	0.00	0	151.00	151.00	0	3,045	0.00%
2024/09/10	2	152.75	0	0.00	150.50	2	3,060	0.07%
2024/09/09	4.9	153.40	5	154.50	155.00	-0.1	3,039	0.00%
2024/09/06	1	147.50	1	145.50	145.50	0	2,977	0.00%
2024/09/05	3	151.17	2	150.50	146.50	1	2,990	0.03%
2024/09/04	0	151.00	2	150.00	150.00	-2	3,001	-0.07%
2024/09/03	0	0.00	0	158.50	157.50	0	2,979	0.00%
2024/09/02	1	159.50	1	162.50	158.50	0	2,995	0.00%
2024/08/30	5	159.00	0	0.00	162.00	5	3,029	0.17%
2024/08/29	1	161.00	3	160.67	158.00	-2	3,033	-0.07%
2024/08/28	6	160.42	0.3	162.00	161.50	5.7	3,008	0.19%
2024/08/27	0	160.50	3	160.67	162.00	-3	2,997	-0.10%
2024/08/26	5	160.00	0	0.00	158.00	5	3,000	0.17%
2024/08/23	2	155.50	2	157.00	158.50	0	2,979	0.00%
2024/08/22	0	0.00	4	158.13	159.00	-4	2,974	-0.13%
2024/08/21	0	0.00	1	155.50	155.00	-1	2,968	-0.03%
2024/08/20	2	155.75	1	155.50	154.00	1	2,971	0.03%
2024/08/19	2	151.75	0	0.00	151.50	2	3,005	0.07%
2024/08/16	1	149.50	2	151.25	152.00	-1	3,014	-0.03%
2024/08/15	2	146.75	1	148.00	147.50	1	3,013	0.03%
2024/08/12	1	141.50	0	0.00	143.00	1	3,114	0.03%
2024/08/08	3.3	139.94	2	141.75	140.50	1.3	3,098	0.04%
2024/08/07	2	138.50	3	139.17	139.00	-1	3,064	-0.03%
2024/08/06	3	135.50	1	143.00	132.50	2	3,052	0.07%
2024/08/05	6.1	140.24	5	138.70	138.50	1.1	2,985	0.04%
2024/08/02	0.1	155.86	0	0.00	153.50	0.1	2,924	0.00%
2024/07/31	5	161.30	0	0.00	158.50	5	2,899	0.17%
2024/07/30	1	159.50	1	162.00	162.50	0	2,897	0.00%
2024/07/29	4	167.74	1	163.50	160.00	3	2,870	0.10%
2024/07/26	6.1	174.29	12	183.38	170.00	-5.9	2,805	-0.21%
2024/07/23	3.2	186.06	2.1	186.47	185.00	1.1	2,687	0.04%
2024/07/22	26.1	185.15	8	185.19	185.50	18.1	2,546	0.71%
2024/07/19	5	170.80	23	171.59	169.00	-18	2,222	-0.81%
2024/07/18	5	171.60	29	171.00	170.00	-24	2,155	-1.11%
2024/07/17	4	169.63	16.1	170.21	171.50	-12.1	2,099	-0.58%
2024/07/16	2	159.25	0	0.00	160.00	2	2,016	0.10%
2024/07/15	0	0.00	3	160.50	160.50	-3	2,096	-0.14%
2024/07/12	0	0.00	1	154.00	154.00	-1	2,076	-0.05%
2024/07/11	1	153.51	8	153.69	153.50	-7	2,089	-0.33%
2024/07/09	0	0.00	2	157.50	157.00	-2	2,162	-0.09%
2024/07/08	0	159.00	0	0.00	158.00	0	2,157	0.00%
2024/07/05	2	160.00	1	159.50	159.00	1	2,157	0.05%
2024/07/04	3	157.50	0	0.00	157.50	3	2,155	0.14%
2024/07/03	1	161.49	0	162.00	160.00	1	2,129	0.05%
2024/07/02	2	161.00	3	161.50	159.00	-1	2,119	-0.05%
2024/07/01	40	160.64	0	0.00	164.00	40	2,072	1.93%
2024/06/28	22	162.70	2.1	162.95	164.00	19.9	2,031	0.98%
2024/06/27	1	159.00	3	157.67	157.50	-2	2,020	-0.10%
2024/06/26	1.1	160.53	3	161.67	160.00	-1.9	1,988	-0.10%
2024/06/19	0	149.50	0	0.00	149.50	0	1,926	0.00%
2024/06/18	0	0.00	1	151.00	151.50	-1	1,937	-0.05%
2024/06/14	0	149.50	0	0.00	149.00	0	1,941	0.00%
2024/06/12	1	150.00	0	0.00	150.00	1	1,950	0.05%
2024/06/11	2	153.25	0	0.00	151.50	2	1,957	0.10%
2024/06/07	0	0.00	0.1	152.00	152.00	-0.1	1,958	-0.01%
2024/06/06	0.1	150.51	0.1	153.50	149.50	0	1,957	0.00%
2024/06/05	1.1	148.54	3	150.67	152.50	-1.9	1,965	-0.10%
2024/06/04	0	0.00	0.1	155.00	152.00	-0.1	2,071	0.00%
2024/05/31	1	152.00	2	151.50	150.50	-1	2,220	-0.04%
2024/05/30	2	150.75	1	152.50	150.00	1	2,239	0.04%
2024/05/29	1	153.50	0	0.00	153.50	1	2,254	0.04%
2024/05/28	1	153.50	0	0.00	154.50	1	2,276	0.04%
2024/05/27	1	151.50	1	152.00	152.00	0	2,280	0.00%
2024/05/24	1.1	153.54	6	152.67	153.00	-4.9	2,282	-0.21%
2024/05/23	2	155.75	3	160.01	155.00	-1	2,298	-0.04%
2024/05/22	4	155.00	1	155.00	154.00	3	2,250	0.13%
2024/05/21	6	159.00	0	0.00	156.50	6	2,241	0.27%
2024/05/20	3	160.67	1	160.00	160.50	2	2,243	0.09%
2024/05/17	6	160.17	4	157.75	159.00	2	2,218	0.09%
2024/05/16	0	0.00	1.1	163.25	163.50	-1.1	2,174	-0.05%
2024/05/15	0	154.50	0	0.00	154.00	0	2,123	0.00%
2024/05/14	1	150.51	0	0.00	152.50	1	2,127	0.05%
2024/05/13	0	150.08	0	0.00	149.50	0	2,127	0.00%
2024/05/10	0	0.00	0.1	153.00	153.00	-0.1	2,127	-0.01%
2024/05/08	0	154.50	0.1	154.50	157.00	-0.1	2,123	0.00%
2024/05/07	0	156.00	0	0.00	156.00	0	2,124	0.00%
2024/05/03	0	159.00	0	0.00	158.00	0	2,117	0.00%
2024/05/02	0	0.00	0.1	158.50	160.50	-0.1	2,117	0.00%
2024/04/30	0	158.00	0	0.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	1	159.00	159.00	-1	2,132	-0.05%
2024/04/25	1	154.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	0.00	0.1	155.50	153.50	-0.1	2,194	-0.01%
2024/04/22	1	152.99	2	148.25	149.00	-1	2,232	-0.04%
2024/04/19	2	149.04	1	155.00	145.50	1	2,196	0.05%
2024/04/18	0	155.50	0	0.00	157.00	0	2,122	0.00%
2024/04/17	3	159.00	2	159.00	158.00	1	2,098	0.05%
2024/04/16	5	160.80	1	161.50	159.00	4	2,084	0.19%
2024/04/15	4	166.14	1.2	168.25	166.00	2.8	2,027	0.14%
2024/04/12	1	174.50	1	172.50	172.00	0	1,995	0.00%
2024/04/11	0	0.00	1	177.00	175.50	-1	1,988	-0.05%
2024/04/09	0	174.50	0	0.00	173.50	0	2,053	0.00%
2024/04/03	1	171.50	12	171.00	172.00	-11	2,026	-0.54%
2024/04/02	1	173.50	2	172.75	172.50	-1	2,041	-0.05%
2024/04/01	15	177.97	2	172.50	172.50	13	2,083	0.62%
2024/03/29	0	0.00	2	173.50	175.50	-2	2,047	-0.10%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/26	1	173.00	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	1	175.00	173.00	-1	2,009	-0.05%
2024/03/22	1	174.00	1.2	176.11	172.50	-0.2	2,007	-0.01%
2024/03/21	0.2	172.50	1	171.00	172.50	-0.8	2,006	-0.04%
2024/03/20	1	166.50	0	0.00	167.00	1	2,021	0.05%
2024/03/19	0	165.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	0	167.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	0	0.00	1	168.50	168.00	-1	2,045	-0.05%
2024/03/14	1	171.00	1	171.50	168.00	0	2,049	0.00%
2024/03/12	0	172.09	0	0.00	171.00	0	2,034	0.00%
2024/03/11	2	171.00	0	0.00	170.50	2	2,075	0.10%
2024/03/08	0	172.55	7	175.07	171.00	-7	2,127	-0.33%
2024/03/07	3	169.96	1.2	183.17	184.00	1.8	2,013	0.09%
2024/03/06	2.1	168.01	0	0.00	167.50	2.1	1,906	0.11%
2024/03/05	2	169.50	1	169.50	168.50	1	1,922	0.05%
2024/03/04	4	171.62	0	0.00	171.00	4	1,918	0.21%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/23	1	176.50	1	177.50	176.50	0	2,029	0.00%
2024/02/22	0	0.00	0	176.50	175.50	0	2,078	0.00%
2024/02/19	1	177.50	2	177.75	178.00	-1	2,289	-0.04%
2024/02/16	1	177.00	2	174.25	177.00	-1	2,342	-0.04%
2024/02/05	1	172.51	0	0.00	172.50	1	2,681	0.04%
2024/02/01	1	171.50	0.1	173.00	173.00	0.9	3,628	0.02%
2024/01/26	0.1	176.01	1	175.50	176.50	-0.9	4,221	-0.02%
2024/01/25	2	174.00	2	174.25	174.00	0	4,249	0.00%
2024/01/24	0	179.00	1	179.50	176.50	-1	4,272	-0.02%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/22	5	179.40	3	180.67	179.50	2	4,396	0.05%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	2	173.02	0	0.00	172.50	2	4,637	0.04%
2024/01/16	2.1	177.33	1	177.50	177.50	1.1	4,672	0.02%
2024/01/15	1	181.00	1	182.00	182.50	0	4,718	0.00%
2024/01/12	1.2	183.25	1	180.50	180.00	0.2	4,792	0.00%
2024/01/10	0	182.50	1	183.50	183.50	-1	4,917	-0.02%
2024/01/09	1	182.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	3	184.00	1	183.50	183.50	2	4,950	0.04%
2024/01/05	0	184.50	2	185.00	184.50	-2	4,950	-0.04%
2024/01/04	3	188.83	1	182.50	183.00	2	4,935	0.04%
2023/12/29	0	193.56	0	0.00	194.50	0	4,868	0.00%
2023/12/28	1	194.00	1	195.00	192.50	0	4,892	0.00%
2023/12/27	2.1	198.48	1	200.50	196.50	1.1	4,874	0.02%
2023/12/26	2	195.00	4	196.38	197.00	-2	4,828	-0.04%
2023/12/25	1	194.00	0	0.00	192.50	1	4,823	0.02%
2023/12/21	1	191.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	1	193.00	3	193.00	191.50	-2	4,828	-0.04%
2023/12/19	2	191.50	1	192.00	191.50	1	4,825	0.02%
2023/12/15	0	0.00	3	195.50	196.50	-3	4,818	-0.06%
2023/12/14	1	192.53	2	194.25	193.00	-1	4,797	-0.02%
2023/12/13	2.6	191.58	1	191.50	191.00	1.6	4,784	0.03%
2023/12/12	1	193.50	2	193.25	194.50	-1	4,793	-0.02%
2023/12/11	2	191.00	0.1	191.50	191.00	1.9	4,781	0.04%
2023/12/08	1	193.50	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0	0.00	1	196.00	193.50	-1	4,768	-0.02%
2023/12/06	1	194.00	1	195.50	195.50	0	4,769	0.00%
2023/12/05	3	200.00	1	202.00	198.00	2	4,730	0.04%
2023/12/04	2	205.00	0	0.00	205.00	2	4,664	0.04%
2023/12/01	0	0.00	1	208.00	205.00	-1	4,661	-0.02%
2023/11/30	2	205.75	1	205.00	205.00	1	4,703	0.02%
2023/11/29	1	204.00	2	206.50	208.00	-1	4,676	-0.02%
2023/11/27	1	205.00	1	210.50	204.00	0	4,723	0.00%
2023/11/24	1	206.00	2	204.00	205.00	-1	4,718	-0.02%
2023/11/22	2	208.25	2	206.75	204.50	0	4,667	0.00%
2023/11/21	3	204.17	3	205.83	205.50	0	4,608	0.00%
2023/11/20	1	208.00	1	206.00	206.00	0	4,561	0.00%
2023/11/17	2	206.50	0	0.00	206.50	2	4,525	0.04%
2023/11/16	2	215.75	1	211.50	211.50	1	4,449	0.02%
2023/11/15	0	0.00	1	215.49	214.00	-1	4,358	-0.02%
2023/11/14	3	209.33	4	211.62	211.50	-1	4,298	-0.02%
2023/11/13	1	217.50	2.8	220.34	218.00	-1.8	4,157	-0.04%
2023/11/10	11.3	230.03	7	230.16	220.50	4.3	3,987	0.11%
2023/11/09	3.1	229.06	4	231.38	230.50	-0.9	3,300	-0.03%
2023/11/08	7	228.93	5.6	229.40	226.50	1.4	3,149	0.04%
2023/11/07	7	215.79	10	215.75	217.50	-3	2,710	-0.11%
2023/11/06	1	198.00	1	197.00	198.00	0	2,615	0.00%
2023/11/03	2	195.00	2	196.00	193.00	0	2,610	0.00%
2023/11/02	1	193.00	1	194.50	192.00	0	2,602	0.00%
2023/10/31	1	199.50	1	202.00	196.00	0	2,560	0.00%
2023/10/30	2	198.50	0	0.00	198.00	2	2,538	0.08%
2023/10/27	6	202.58	7	204.14	203.50	-1	2,469	-0.04%
2023/10/26	1	195.00	2	194.50	197.00	-1	2,330	-0.04%
2023/10/25	2	194.25	2	194.75	194.50	0	2,262	0.00%
2023/10/24	1	187.00	1	188.00	189.50	0	2,193	0.00%
2023/10/23	1	190.50	1	193.50	189.00	0	2,128	0.00%
2023/10/20	2.5	185.20	2	187.25	183.50	0.5	2,068	0.02%
2023/10/19	1	183.50	5	185.50	190.50	-4	1,999	-0.20%
2023/10/18	1	175.00	0	0.00	175.00	1	1,914	0.05%
2023/10/16	1	179.50	4	181.50	181.50	-3	1,970	-0.15%
2023/10/13	2	174.00	1	173.50	173.50	1	1,970	0.05%
2023/10/06	1	177.50	1	179.50	176.50	0	2,150	0.00%
2023/10/05	0	0.00	1	174.50	174.00	-1	2,162	-0.05%
2023/10/04	1	168.00	0	0.00	168.50	1	2,161	0.05%
2023/09/28	1	175.00	1	175.00	174.50	0	2,192	0.00%
2023/09/26	1	176.50	1	173.50	173.50	0	2,207	0.00%
2023/09/25	1	180.00	1	181.50	178.50	0	2,234	0.00%
2023/09/21	2	178.00	1	176.50	176.50	1	2,291	0.04%
2023/09/20	1.5	179.33	1	181.50	179.50	0.5	2,317	0.02%
2023/09/19	2	182.00	1	181.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/14	1	181.00	2	181.75	183.00	-1	2,393	-0.04%
2023/09/12	1	177.00	0	0.00	180.50	1	2,467	0.04%
2023/09/06	2	179.00	0	0.00	179.00	2	2,527	0.08%
2023/09/05	3	185.67	1	181.50	181.50	2	2,517	0.08%
2023/09/04	2	193.25	1	194.00	195.00	1	2,459	0.04%
2023/08/31	3	198.33	1	199.00	198.50	2	2,460	0.08%
2023/08/30	1.2	194.73	4	193.00	198.00	-2.8	2,432	-0.11%
2023/08/29	1	183.00	1.2	186.15	188.00	-0.2	2,446	-0.01%
2023/08/28	0	0.00	1	186.00	182.50	-1	2,446	-0.04%
2023/08/22	1	184.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	2	187.75	3	188.50	188.50	-1	2,508	-0.04%
2023/08/16	2	184.50	5	187.60	186.50	-3	2,565	-0.12%
2023/08/15	1	180.50	1	183.00	181.00	0	2,577	0.00%
2023/08/14	3	176.67	4	173.38	175.50	-1	2,569	-0.04%
2023/08/11	0	0.00	1	182.50	184.50	-1	2,529	-0.04%
2023/08/10	1	184.00	1	187.00	183.50	0	2,549	0.00%
2023/08/07	2	188.50	0	0.00	188.00	2	2,748	0.07%
2023/08/02	2	190.25	0	0.00	189.00	2	2,769	0.07%
2023/08/01	0.1	195.00	0	0.00	194.50	0.1	2,774	0.00%
2023/07/28	1	196.00	0	0.00	198.50	1	2,811	0.04%
2023/07/27	1	201.00	1	202.50	200.00	0	2,815	0.00%
2023/07/25	0	203.50	0	0.00	206.50	0	2,920	0.00%
2023/07/19	0	0.00	2	208.00	208.00	-2	3,080	-0.06%
2023/07/18	3	203.84	2	209.00	202.50	1	3,198	0.03%
2023/07/17	1	210.00	1.2	209.00	210.00	-0.2	3,305	0.00%
2023/07/13	2.2	193.51	1	193.50	192.50	1.2	3,351	0.03%
2023/07/12	0	203.00	1.2	204.00	202.00	-1.1	3,306	-0.03%
2023/07/10	0.2	207.50	0	0.00	208.00	0.2	3,550	0.00%
2023/07/07	1	205.50	1	207.00	205.00	0	3,550	0.00%
2023/07/06	0	207.00	0	0.00	206.00	0	3,553	0.00%
2023/07/05	1	210.00	1	213.50	209.00	0	3,565	0.00%
2023/07/04	2	212.00	1	214.50	210.00	1	3,591	0.03%
2023/06/29	1	222.00	1	225.00	220.00	0	3,780	0.00%
2023/06/28	1	219.00	0	0.00	219.50	1	3,832	0.03%
2023/06/27	2	214.75	0	0.00	220.00	2	3,894	0.05%
2023/06/26	0.9	206.50	1	208.00	209.50	-0.1	3,882	0.00%
2023/06/21	1	213.97	0	0.00	210.00	1	3,958	0.03%
2023/06/19	1	218.00	1	216.50	216.00	0	4,100	0.00%
2023/06/16	0.1	215.50	2	212.25	216.00	-1.9	4,113	-0.05%
2023/06/15	1	231.49	1	231.00	230.50	0	4,089	0.00%
2023/06/14	1	236.56	0	0.00	236.50	1	4,092	0.03%
2023/06/12	0	0.00	1	241.50	241.00	-1	4,192	-0.02%
2023/06/09	0	0.00	1	238.50	239.00	-1	4,250	-0.02%
2023/06/08	1	234.00	1	234.00	233.50	0	4,314	0.00%
2023/06/06	0	0.00	1.9	239.76	239.50	-1.9	4,371	-0.04%
2023/06/05	1	235.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	2	239.50	4	239.13	239.50	-2	4,415	-0.04%
2023/05/29	0	0.00	1	222.50	224.50	-1	4,590	-0.02%
2023/05/26	0	0.00	2	224.00	220.50	-2	4,667	-0.04%
2023/05/24	3	228.00	1	227.50	228.50	2	4,820	0.04%
2023/05/23	1	230.00	1	232.50	232.00	0	4,877	0.00%
2023/05/22	0	0.00	1	227.50	228.50	-1	5,161	-0.02%
2023/05/19	8	224.13	1	222.00	223.50	7	5,168	0.14%
2023/05/16	8	222.38	3	224.00	226.00	5	5,274	0.09%
2023/05/15	20.1	218.77	0	0.00	221.00	20.1	5,360	0.37%
2023/05/12	4	224.50	1	224.00	224.00	3	5,465	0.06%
2023/05/11	2	238.50	2	240.50	237.00	0	5,589	0.00%
2023/05/10	1	241.00	1	241.00	242.50	0	5,879	0.00%
2023/05/03	12	246.00	12	247.67	245.50	0	6,438	0.00%
2023/04/28	0	0.00	0	246.00	241.00	0	6,638	0.00%
2023/04/27	7	238.00	7	239.79	238.00	0	6,675	0.00%
2023/04/26	2.2	238.73	1	239.00	239.50	1.2	6,749	0.02%
2023/04/25	3	245.16	1	245.50	242.00	2	6,763	0.03%
2023/04/21	6	260.41	0	0.00	253.00	6	6,882	0.09%
2023/04/20	7	272.21	2.1	272.69	270.50	4.9	6,820	0.07%
2023/04/19	1	277.00	4	281.00	281.00	-3	6,745	-0.04%
2023/04/18	0	0.00	2	278.50	278.50	-2	6,702	-0.03%
2023/04/14	6	273.50	0	0.00	274.50	6	6,774	0.09%
2023/04/13	3	277.33	3	283.83	279.00	0	6,768	0.00%
2023/04/12	1	270.00	1	270.00	270.00	0	6,699	0.00%
2023/04/11	1	267.50	1	267.00	267.00	0	6,935	0.00%
2023/04/10	7	269.93	5	267.50	267.50	2	7,068	0.03%
2023/04/06	3	273.50	3.3	273.91	271.50	-0.3	7,293	0.00%
2023/03/31	0	0.00	3	270.00	267.00	-3	7,420	-0.04%
2023/03/30	0.2	270.00	0	0.00	270.50	0.2	7,521	0.00%
2023/03/29	3.1	270.27	3	270.00	270.50	0.1	7,523	0.00%
2023/03/28	0	0.00	1	270.00	261.50	-1	7,530	-0.01%
2023/03/27	0	0.00	4	268.13	269.00	-4	7,510	-0.05%
2023/03/24	0	0.00	1	260.50	269.00	-1	7,561	-0.01%
2023/03/23	12	264.50	11	261.45	261.50	1	7,602	0.01%
2023/03/22	3.1	257.70	2	260.00	260.50	1.1	7,652	0.01%
2023/03/20	0	0.00	3	252.33	254.50	-3	7,799	-0.04%
2023/03/17	11	252.45	18	252.56	254.00	-7	7,964	-0.09%
2023/03/16	1.1	256.18	0	0.00	250.50	1.1	8,051	0.01%
2023/03/15	2	258.75	2	258.50	260.00	0	8,245	0.00%
2023/03/14	10	254.00	11	257.41	253.50	-1	8,611	-0.01%
2023/03/13	0	0.00	2	255.00	256.50	-2	8,663	-0.02%
2023/03/10	0	0.00	1	258.50	258.50	-1	8,801	-0.01%
2023/03/09	5	265.10	5	264.00	264.00	0	8,933	0.00%
2023/03/08	1	265.00	1	264.00	264.00	0	9,027	0.00%
2023/03/07	0	0.00	1	267.00	267.00	-1	9,226	-0.01%
2023/03/06	0	0.00	2	262.25	269.50	-2	9,523	-0.02%
2023/03/02	1	262.00	1	270.50	270.50	0	10,128	0.00%
2023/03/01	2	262.50	3	262.00	261.00	-1	10,406	-0.01%
2023/02/24	2.1	260.30	0	0.00	262.00	2.1	10,537	0.02%
2023/02/23	4	265.88	3	266.67	266.50	1	10,644	0.01%
2023/02/22	5	269.60	1	266.00	266.00	4	10,847	0.04%
2023/02/21	2.1	278.45	0	0.00	276.00	2.1	10,908	0.02%
2023/02/20	3.3	282.03	9	293.83	280.00	-5.7	10,971	-0.05%
2023/02/17	0.1	276.50	0	0.00	275.50	0.1	10,752	0.00%
2023/02/16	0	0.00	1	277.00	276.00	-1	10,823	-0.01%
2023/02/14	5.1	274.17	1	277.00	271.00	4.1	11,150	0.04%
2023/02/13	4	282.25	3	283.50	278.00	1	11,115	0.01%
2023/02/10	3.1	288.14	5	287.30	290.00	-1.9	11,131	-0.02%
2023/02/09	8.1	290.09	4	291.50	284.00	4.1	11,049	0.04%
2023/02/08	4	287.99	5	289.30	288.00	-1	10,875	-0.01%
2023/02/07	0	271.00	7	270.93	273.00	-7	10,684	-0.07%
2023/02/06	1	266.52	1	274.00	265.00	0	10,695	0.00%
2023/02/03	2	267.45	1	264.50	263.00	1	10,683	0.01%
2023/02/02	2.1	262.05	3	265.17	264.50	-0.9	10,651	-0.01%
2023/02/01	6	266.50	1.1	266.14	260.50	4.9	10,761	0.05%
2023/01/31	1	258.00	4.1	265.39	269.00	-3.1	10,777	-0.03%
2023/01/30	1	247.00	0	0.00	250.50	1	10,740	0.01%
2023/01/17	2	242.50	4	244.38	244.50	-2	10,783	-0.02%
2023/01/16	1	238.00	7	237.93	241.00	-6	10,750	-0.06%
2023/01/13	0	0.00	3	230.17	232.00	-3	10,720	-0.03%
2023/01/12	5.6	227.85	1	226.50	226.50	4.6	10,813	0.04%
2023/01/11	5	240.20	4	238.50	237.00	1	10,723	0.01%
2023/01/10	1	238.16	0	0.00	238.00	1	10,760	0.01%
2023/01/09	7	244.07	8	245.50	245.00	-1	10,832	-0.01%
2023/01/05	2	243.50	1	244.50	240.00	1	11,118	0.01%
2023/01/04	6	245.17	4.1	240.02	240.00	2	11,199	0.02%
2023/01/03	6	244.83	6	248.00	244.50	0	11,324	0.00%
2022/12/30	14	244.54	16	249.00	245.50	-2	11,476	-0.02%
2022/12/29	8	244.56	3.1	245.00	243.00	5	11,646	0.04%
2022/12/28	5	263.90	4	263.00	257.00	1	11,562	0.01%
2022/12/27	7	257.29	7.4	259.77	264.50	-0.4	11,544	0.00%
2022/12/26	2.1	262.81	2	260.50	258.00	0.1	11,625	0.00%
2022/12/23	6	260.33	6	259.92	259.50	0	11,716	0.00%
2022/12/22	3	251.00	3	254.83	262.50	0	11,692	0.00%
2022/12/21	6	242.08	5	239.40	239.00	1	11,701	0.01%
2022/12/20	1.3	241.08	2	238.75	236.50	-0.7	11,919	-0.01%
2022/12/19	4	243.50	4	242.50	241.50	0	12,043	0.00%
2022/12/16	1.4	244.29	1	248.00	243.00	0.4	12,263	0.00%
2022/12/15	6	250.92	4	247.50	247.00	2	12,360	0.02%
2022/12/14	2	254.00	2	255.00	259.00	0	12,351	0.00%
2022/12/13	10	262.10	9	256.94	253.50	1	12,268	0.01%
2022/12/12	4	256.88	3	257.00	257.00	1	12,371	0.01%
2022/12/09	2.2	264.14	1	260.00	260.00	1.2	12,416	0.01%
2022/12/08	2	272.00	1.1	267.23	267.00	0.9	12,636	0.01%
2022/12/07	1.1	269.27	1.1	276.68	275.00	0	12,518	0.00%
2022/12/06	9	296.17	6.1	290.12	279.00	2.9	12,241	0.02%
2022/12/05	1	294.00	1	296.50	297.00	0	11,852	0.00%
2022/12/02	4	296.50	6.4	298.84	294.50	-2.4	11,746	-0.02%
2022/12/01	5	290.70	4	292.75	291.50	1	11,544	0.01%
2022/11/30	1	286.00	1.2	286.33	286.00	-0.2	11,421	0.00%
2022/11/29	3.2	290.02	3.1	291.52	287.00	0.1	11,327	0.00%
2022/11/28	8.1	294.42	9	296.56	295.00	-0.9	11,112	-0.01%
2022/11/25	9.1	292.10	7	292.00	281.00	2.1	10,804	0.02%
2022/11/24	9	290.33	7	288.64	290.00	2	10,449	0.02%
2022/11/23	7	277.43	11.1	281.16	289.50	-4.1	10,134	-0.04%
2022/11/22	4	270.38	3	266.33	263.50	1	9,856	0.01%
2022/11/21	4.1	273.88	3.1	274.33	272.00	1	9,850	0.01%
2022/11/18	0	262.50	2.3	274.22	275.00	-2.3	10,149	-0.02%
2022/11/17	0	0.00	0.3	261.26	259.00	-0.3	10,200	0.00%
2022/11/16	2	256.25	1.1	256.50	256.50	1	10,018	0.01%
2022/11/15	0	0.00	2	249.50	249.50	-2	9,875	-0.02%
2022/11/14	6	251.42	76.1	251.60	250.00	-70.1	9,882	-0.71%
2022/11/11	2	252.75	2.3	254.71	252.50	-0.3	9,777	0.00%
2022/11/10	2	246.00	2	243.00	243.00	0	9,480	0.00%
2022/11/09	3	246.17	3	244.67	243.50	0	9,408	0.00%
2022/11/08	3	251.67	1	243.00	243.00	2	9,350	0.02%
2022/11/07	1	249.50	3	247.00	246.00	-2	9,252	-0.02%
2022/11/04	4	248.25	5	247.00	247.50	-1	9,160	-0.01%
2022/11/03	3	243.33	3	247.00	246.00	0	9,077	0.00%
2022/11/02	6	242.42	3	242.00	242.00	3	8,948	0.03%
2022/11/01	6	237.92	7	239.50	239.50	-1	8,813	-0.01%
2022/10/31	1	226.00	2.1	228.98	228.00	-1.1	8,684	-0.01%
2022/10/28	4	225.00	4.3	227.01	223.50	-0.3	8,605	0.00%
2022/10/27	3.2	217.04	4	221.50	232.00	-0.8	8,456	-0.01%
2022/10/26	5.2	206.42	5	205.80	211.00	0.2	8,310	0.00%
2022/10/25	2	211.50	3	212.00	210.50	-1	8,172	-0.01%
2022/10/24	1	221.00	1	216.00	216.00	0	8,071	0.00%
2022/10/21	3	219.67	4	219.63	215.00	-1	8,033	-0.01%
2022/10/20	2	224.50	2	227.00	227.50	0	7,981	0.00%
2022/10/19	2	235.50	2	236.50	231.50	0	7,930	0.00%
2022/10/18	3	242.17	3	237.67	235.00	0	8,021	0.00%
2022/10/17	1	238.50	0	0.00	239.00	1	7,948	0.01%
2022/10/14	3	245.83	4	241.50	243.50	-1	7,828	-0.01%
2022/10/13	6	240.92	38	236.89	234.50	-32	7,680	-0.42%
2022/10/12	2	246.50	1	253.50	252.00	1	7,490	0.01%
2022/10/11	4	252.13	3	244.50	244.50	1	7,338	0.01%
2022/10/07	7	261.36	4	258.75	257.00	3	7,142	0.04%
2022/10/06	27	251.54	1	257.50	259.50	26	6,921	0.38%
2022/10/05	2	241.00	2	245.75	245.50	0	6,664	0.00%
2022/10/04	1	236.50	3	241.17	240.00	-2	6,523	-0.03%
2022/10/03	3	240.33	0	0.00	233.50	3	6,429	0.05%
2022/09/30	2	248.50	0	0.00	252.50	2	6,262	0.03%
2022/09/28	4	228.50	5	230.30	226.00	-1	6,101	-0.02%
2022/09/27	3	232.67	3	236.67	242.50	0	5,982	0.00%
2022/09/26	4	257.75	2	248.25	245.50	2	5,789	0.03%
2022/09/23	4	263.38	3	260.92	267.00	1	5,652	0.02%
2022/09/22	5	259.00	6	259.50	259.50	-1	5,536	-0.02%
2022/09/21	1	262.32	6	252.67	256.00	-5	5,413	-0.09%
2022/09/20	1	260.50	1	260.00	260.00	0	5,457	0.00%
2022/09/19	2	257.00	2	261.50	260.50	0	5,550	0.00%
2022/09/16	14.1	273.29	4	273.38	271.50	10.1	5,538	0.18%
2022/09/15	35	296.11	4	291.00	272.50	31	5,476	0.57%
2022/09/14	1	293.50	1	288.00	293.50	0	5,213	0.00%
2022/09/13	0	0.00	2	284.50	285.00	-2	5,377	-0.04%
2022/09/12	0	0.00	2	290.00	291.50	-2	5,613	-0.04%
2022/09/06	0	0.00	1	270.50	268.50	-1	6,023	-0.02%
2022/09/02	0	0.00	0.2	292.00	290.00	-0.2	6,020	0.00%
2022/09/01	0	0.00	1.7	297.18	298.00	-1.7	6,041	-0.03%
2022/08/31	0	0.00	0.1	298.50	296.00	-0.1	6,113	0.00%
2022/08/30	1	288.50	2	280.00	283.50	-1	6,091	-0.02%
2022/08/29	1	284.00	0.2	286.50	284.00	0.8	6,049	0.01%
2022/08/26	30	267.83	3.2	271.48	284.00	26.9	6,011	0.45%
2022/08/25	18	250.11	38.2	250.14	260.00	-20.2	5,879	-0.34%
2022/08/24	50	238.87	24.5	238.46	242.50	25.5	5,411	0.47%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/22	0	0.00	1.1	200.50	200.50	-1.1	5,514	-0.02%
2022/08/19	1	182.50	1	184.00	182.50	0	5,540	0.00%
2022/08/16	1	173.00	0	0.00	172.00	1	5,474	0.02%
2022/08/15	1	172.50	0	0.00	173.50	1	5,445	0.02%
2022/08/10	1	170.50	2	171.25	169.00	-1	5,476	-0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/05	1	171.00	1	173.50	175.50	0	5,508	0.00%
2022/08/04	0	0.00	0.1	171.47	170.50	-0.1	5,515	0.00%
2022/08/03	0	0.00	2	172.25	171.00	-2	5,501	-0.04%
2022/08/02	1	180.50	1	179.50	174.50	0	5,476	0.00%
2022/08/01	1	185.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	3	187.67	0	0.00	188.50	3	5,399	0.06%
2022/07/27	2	183.75	1	185.00	186.00	1	5,356	0.02%
2022/07/26	2	191.00	3	194.17	186.00	-1	5,374	-0.02%
2022/07/25	1	192.00	4	190.13	191.50	-3	5,264	-0.06%
2022/07/22	1	185.50	2	184.75	186.00	-1	5,086	-0.02%
2022/07/21	1	177.50	1	180.00	183.00	0	5,044	0.00%
2022/07/20	1	174.50	0	0.00	175.00	1	5,017	0.02%
2022/07/19	1	174.50	1	172.50	172.50	0	5,040	0.00%
2022/07/18	1	169.50	1	171.50	170.50	0	5,130	0.00%
2022/07/12	1	170.00	2	167.25	165.50	-1	5,165	-0.02%
2022/07/11	1	165.50	2	170.75	170.00	-1	5,144	-0.02%
2022/07/08	1	169.00	1	168.00	168.00	0	5,123	0.00%
2022/07/07	2	166.25	11	164.68	168.50	-9	5,106	-0.18%
2022/07/06	5	176.10	4	167.50	167.00	1	5,043	0.02%
2022/07/05	11	170.27	6	171.75	174.00	5	4,805	0.10%
2022/07/04	4.1	164.61	0	0.00	158.50	4.1	4,743	0.09%
2022/07/01	1	171.00	2	173.25	169.00	-1	4,661	-0.02%
2022/06/30	7	182.36	2	181.75	175.50	5	4,584	0.11%
2022/06/29	0	0.00	2	192.75	194.00	-2	4,421	-0.05%
2022/06/28	3	193.33	3	193.00	188.50	0	4,393	0.00%
2022/06/27	6	203.92	2	203.00	203.00	4	4,263	0.09%
2022/06/24	7	204.14	8.2	205.43	210.00	-1.2	4,158	-0.03%
2022/06/23	3	199.17	0	0.00	197.00	3	3,977	0.08%
2022/06/22	3	200.00	6	201.08	197.00	-3	3,908	-0.08%
2022/06/21	4	199.38	1.2	197.25	200.00	2.8	3,759	0.07%
2022/06/20	2	196.00	3	201.00	189.50	-1	3,582	-0.03%
2022/06/17	7	192.93	6	188.25	194.00	1	3,349	0.03%
2022/06/16	2	188.75	6	192.67	192.00	-4	3,257	-0.12%
2022/06/15	2	177.50	4.3	183.30	180.50	-2.3	3,170	-0.07%
2022/06/14	0	0.00	3	168.83	172.00	-3	3,083	-0.10%
2022/06/13	5	174.70	0	0.00	172.00	5	3,072	0.16%
2022/06/10	1	180.50	0	0.00	180.50	1	3,038	0.03%
2022/06/09	0	180.50	4	182.38	181.00	-4	3,000	-0.13%
2022/06/07	1	171.50	1	172.00	171.50	0	2,923	0.00%
2022/06/06	3	178.00	0	0.00	175.00	3	2,920	0.10%
2022/06/01	1	185.50	1	184.00	183.50	0	2,916	0.00%
2022/05/31	0	0.00	2	185.25	189.50	-2	2,896	-0.07%
2022/05/30	2	183.25	0	0.00	184.00	2	2,518	0.08%
2022/05/26	1	178.00	1	180.50	181.00	0	2,461	0.00%
2022/05/25	1	177.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	0.2	179.00	0	0.00	176.50	0.2	2,455	0.01%
2022/05/20	3	177.17	2	180.50	180.50	1	2,465	0.04%
2022/05/19	0	0.00	1	178.50	177.50	-1	2,435	-0.04%
2022/05/18	1	179.50	1.5	181.28	181.50	-0.5	2,433	-0.02%
2022/05/17	0	0.00	0.3	183.19	180.00	-0.3	2,431	-0.01%
2022/05/13	5.1	186.95	1.9	186.91	185.00	3.2	2,439	0.13%
2022/05/11	1	189.00	1	187.00	187.00	0	2,398	0.00%
2022/05/10	1.1	185.04	0	0.00	186.00	1.1	2,394	0.05%
2022/05/06	0.1	195.50	1	195.50	195.50	-1	2,409	-0.04%
2022/05/05	0.1	201.50	0	0.00	199.00	0.1	2,415	0.00%
2022/05/04	1.2	200.16	1	201.50	201.50	0.2	2,433	0.01%
2022/05/03	0.7	205.90	0	0.00	200.50	0.7	2,428	0.03%
2022/04/29	0.9	197.69	0	0.00	194.50	0.9	2,379	0.04%
2022/04/28	0.1	196.00	0	0.00	196.00	0.1	2,374	0.00%
2022/04/27	0	195.50	0	0.00	196.00	0	2,378	0.00%
2022/04/26	1.1	197.13	0	0.00	196.50	1.1	2,361	0.05%
2022/04/25	2.1	208.25	3	205.50	199.00	-0.9	2,342	-0.04%
2022/04/22	1.3	210.72	1	217.00	207.50	0.3	2,314	0.01%
2022/04/21	0	207.00	2	209.75	216.50	-2	2,211	-0.09%
2022/04/20	3.1	196.69	0	0.00	197.00	3.1	2,144	0.14%
2022/04/19	1	199.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	199.50	0	0.00	198.50	1	2,163	0.05%
2022/04/14	6	203.75	0	0.00	200.50	6	2,180	0.28%
2022/04/13	5	200.30	0	0.00	201.00	5	2,187	0.23%
2022/04/12	2	200.00	2	202.25	200.50	0	2,175	0.00%
2022/04/08	0	209.00	0	0.00	207.00	0	2,173	0.00%
2022/04/06	1	207.50	1	208.50	210.00	0	2,174	0.00%
2022/03/31	1	217.50	1	215.00	214.50	0	2,174	0.00%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	1	224.00	1	226.50	233.50	0	2,090	0.00%
2022/03/24	0	0.00	1	227.00	226.00	-1	2,007	-0.05%
2022/03/22	0.1	229.00	0	0.00	229.50	0.1	2,050	0.00%
2022/03/21	1	230.00	0	0.00	226.50	1	2,063	0.05%
2022/03/18	1	220.50	0	0.00	228.50	1	2,096	0.05%
2022/03/15	1	203.50	1	201.00	200.50	0	2,025	0.00%
2022/03/11	1	210.50	1	210.00	211.00	0	2,078	0.00%
2022/03/10	1	217.00	2	216.25	216.00	-1	2,128	-0.05%
2022/03/09	1	215.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	3	223.67	2	216.75	214.50	1	2,144	0.05%
2022/03/07	1	227.00	1	224.50	224.50	0	2,176	0.00%
2022/03/03	2	251.95	0	0.00	247.00	2	2,353	0.09%
2022/02/25	1	246.00	2	245.25	247.50	-1	2,822	-0.04%
2022/02/24	11.2	247.61	14	243.54	241.50	-2.8	2,928	-0.10%
2022/02/23	1	253.50	1	258.50	258.00	0	2,994	0.00%
2022/02/22	16	259.75	14	253.50	253.50	2	3,072	0.07%
2022/02/17	2	252.25	2	258.00	255.50	0	3,189	0.00%
2022/02/16	2	259.00	2	258.00	259.00	0	3,164	0.00%
2022/02/14	1	242.00	1	245.00	243.00	0	3,164	0.00%
2022/02/11	0	0.00	1	254.00	245.50	-1	3,165	-0.03%
2022/02/10	2	254.25	1	253.00	251.00	1	3,173	0.03%
2022/02/09	0.1	257.50	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	0	0.00	1	252.00	258.00	-1	3,217	-0.03%
2022/02/07	1	239.50	1	241.00	246.00	0	3,244	0.00%
2022/01/25	1	232.00	1	229.50	229.50	0	3,372	0.00%
2022/01/24	1	231.00	1	237.00	237.00	0	3,368	0.00%
2022/01/21	7	244.64	7	239.93	239.50	0	3,372	0.00%
2022/01/20	1	246.00	0	0.00	245.50	1	3,411	0.03%
2022/01/12	1	257.00	1.1	253.50	253.50	-0.1	3,535	0.00%
2022/01/11	3	266.33	2.2	259.50	258.50	0.8	3,684	0.02%
2022/01/07	0.2	268.00	0	0.00	265.00	0.2	4,036	0.00%
2022/01/06	2	268.50	1	269.00	267.00	1	4,106	0.02%
2022/01/04	1	278.00	1	279.50	277.00	0	4,171	0.00%
2022/01/03	2	284.25	2.4	278.50	278.00	-0.4	4,169	-0.01%
2021/12/30	2	288.50	2	289.75	287.50	0	4,172	0.00%
2021/12/29	1	288.00	1.1	288.91	287.00	-0.1	4,166	0.00%
2021/12/28	1	286.50	1.2	287.70	287.50	-0.2	4,165	0.00%
2021/12/27	1	286.00	0.5	283.28	280.50	0.6	4,155	0.01%
2021/12/24	2.2	291.05	2.1	289.55	287.00	0.1	4,150	0.00%
2021/12/23	0.1	292.50	0	0.00	291.00	0.1	4,139	0.00%
2021/12/22	1	286.50	1	287.50	285.00	0	4,134	0.00%
2021/12/20	1.1	285.77	0	0.00	284.00	1.1	4,100	0.03%
2021/12/16	0	0.00	0.1	288.50	288.50	-0.1	4,111	0.00%
2021/12/15	0.2	287.00	0.2	287.00	288.50	0	4,132	0.00%
2021/12/14	1.1	279.95	0.2	296.00	285.00	0.9	4,111	0.02%
2021/12/13	0.1	302.96	0	308.00	301.50	0	4,023	0.00%
2021/12/10	0.5	305.73	1.3	305.62	302.00	-0.8	4,003	-0.02%
2021/12/09	1.5	299.53	0.3	300.67	297.50	1.2	3,954	0.03%
2021/12/08	0.1	307.50	0	0.00	300.50	0.1	3,946	0.00%
2021/12/06	0.1	300.00	0	0.00	296.50	0.1	3,858	0.00%
2021/12/03	1.1	291.73	0	0.00	291.00	1.1	3,806	0.03%
2021/12/02	0.1	294.00	0.1	291.00	289.50	0	3,796	0.00%
2021/12/01	0.1	299.50	0.2	289.50	289.00	-0.1	3,773	0.00%
2021/11/30	0.1	288.00	0	0.00	297.50	0.1	3,724	0.00%
2021/11/29	0.6	280.43	2	283.00	275.50	-1.4	3,654	-0.04%
2021/11/26	3	309.33	4.4	306.81	306.00	-1.4	3,511	-0.04%
2021/11/25	5.3	329.69	2.3	324.19	298.00	3	3,390	0.09%
2021/11/24	15.1	323.68	2	312.75	326.50	13.1	3,206	0.41%
2021/11/23	35	308.73	4.2	308.86	297.00	30.8	3,159	0.97%
2021/11/22	1	292.50	3	299.17	299.50	-2	3,066	-0.07%
2021/11/19	4.3	286.37	4	278.75	283.00	0.3	2,965	0.01%
2021/11/18	0.2	273.25	5.1	280.62	282.50	-4.9	2,880	-0.17%
2021/11/15	0	0.00	0	256.00	256.00	0	2,735	0.00%
2021/11/09	0	0.00	1	251.00	254.00	-1	2,700	-0.04%
2021/11/05	1	247.50	1	241.00	241.00	0	2,675	0.00%
2021/11/04	2.1	243.37	2	243.00	243.00	0.1	2,653	0.00%
2021/11/03	4.2	255.22	4	256.88	250.00	0.2	2,616	0.01%
2021/11/02	1	273.00	0	0.00	277.50	1	2,491	0.04%
2021/11/01	0	0.00	1.1	269.90	262.00	-1.1	2,498	-0.04%
2021/10/29	0	0.00	1.7	263.74	262.00	-1.7	2,496	-0.07%
2021/10/28	0	0.00	1.2	267.97	269.50	-1.2	2,483	-0.05%
2021/10/27	0.1	245.50	0.1	245.50	245.00	0	2,437	0.00%
2021/10/26	0.1	263.99	1	268.50	262.00	-0.9	2,422	-0.04%
2021/10/25	0	0.00	1	266.00	266.00	-1	2,451	-0.04%
2021/10/22	0	0.00	0.1	252.50	254.50	-0.1	2,448	0.00%
2021/10/21	1	257.00	1.1	251.45	255.00	-0.1	2,459	0.00%
2021/10/20	0	0.00	4.1	249.61	255.00	-4.1	2,418	-0.17%
2021/10/19	8	234.00	7	232.21	239.00	1	2,374	0.04%
2021/10/18	5.5	227.45	12.1	227.87	233.00	-6.6	2,220	-0.30%
2021/10/15	10	206.75	10.3	201.30	214.50	-0.3	2,027	-0.01%
2021/10/14	6	194.92	6.9	188.88	197.00	-0.9	1,915	-0.05%
2021/10/13	3	179.00	4	179.25	179.50	-1	1,813	-0.06%
2021/10/12	3	183.00	4	180.50	180.50	-1	1,802	-0.06%
2021/10/08	0	0.00	1	167.00	168.50	-1	1,733	-0.06%
2021/10/07	1	167.50	0.7	170.00	167.50	0.3	1,747	0.02%
2021/10/06	0.2	167.00	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	0	0.00	4	172.00	172.00	-4	1,741	-0.23%
2021/10/01	0	0.00	1	182.50	183.00	-1	1,741	-0.06%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/24	1	192.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	0	0.00	1.3	192.35	192.50	-1.3	1,957	-0.07%
2021/09/14	0	0.00	1	190.50	186.00	-1	1,994	-0.05%
2021/09/13	1	191.50	0	0.00	189.50	1	2,017	0.05%
2021/09/06	0	0.00	2	194.50	195.00	-2	2,096	-0.10%
2021/09/03	1	194.50	0	0.00	191.50	1	2,220	0.05%
2021/09/02	0	0.00	1.4	192.73	191.00	-1.4	2,325	-0.06%
2021/08/31	1	192.00	1	193.00	193.00	0	2,441	0.00%
2021/08/27	5.2	197.60	4	195.75	195.50	1.2	2,478	0.05%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/20	0.1	184.00	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	1	188.00	1	184.50	185.00	0	2,507	0.00%
2021/08/18	1	187.50	0	0.00	189.00	1	2,548	0.04%
2021/08/17	0	0.00	1	195.50	190.00	-1	2,560	-0.04%
2021/08/13	0	0.00	1	193.00	195.00	-1	2,607	-0.04%
2021/08/12	1	189.50	0	0.00	193.00	1	2,629	0.04%
2021/08/11	0	0.00	2	187.00	186.00	-2	2,648	-0.08%
2021/08/09	2.1	192.79	1	196.00	191.00	1.1	2,839	0.04%
2021/08/05	1	201.00	2	202.75	200.00	-1	2,990	-0.03%
2021/07/28	0.1	181.00	1	186.50	179.50	-0.9	3,294	-0.03%
2021/07/27	1.1	191.91	2	188.50	185.00	-0.9	3,317	-0.03%
2021/07/26	1	193.00	0.2	194.50	192.50	0.8	3,381	0.02%
2021/07/23	1.1	196.45	1	197.00	196.00	0.1	3,441	0.00%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	2.2	201.50	1	197.00	197.00	1.2	3,559	0.03%
2021/07/13	1	206.50	0	0.00	203.50	1	3,681	0.03%
2021/07/12	0	0.00	8	206.94	209.00	-8	3,690	-0.22%
2021/07/09	1	211.50	1	208.50	207.50	0	3,683	0.00%
2021/07/08	0	0.00	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	2	209.50	0	0.00	209.50	2	3,724	0.05%
2021/07/06	1	218.00	0	0.00	211.00	1	3,739	0.03%
2021/07/02	1.5	226.17	0	0.00	225.00	1.5	3,753	0.04%
2021/07/01	0.5	233.00	1	235.00	227.50	-0.5	3,753	-0.01%
2021/06/30	1	221.50	3	223.33	232.00	-2	3,737	-0.05%
2021/06/29	0.1	221.00	1	225.00	219.00	-1	3,729	-0.03%
2021/06/28	2	221.25	2	219.00	221.00	0	3,759	0.00%
2021/06/22	1	211.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	2	216.50	1	213.50	212.00	1	4,031	0.02%
2021/06/18	8	224.44	0	0.00	221.00	8	4,037	0.20%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	1	225.50	3	220.00	219.50	-2	4,050	-0.05%
2021/06/15	4	218.75	3	220.67	221.50	1	4,063	0.02%
2021/06/11	4.6	230.42	4	230.13	222.50	0.6	4,046	0.01%
2021/06/10	4	222.13	9.1	224.80	232.50	-5.1	3,944	-0.13%
2021/06/09	9	215.72	7.1	214.30	211.50	1.9	3,939	0.05%
2021/06/08	2.2	203.59	1	204.50	203.00	1.2	3,827	0.03%
2021/06/07	0	0.00	2	204.25	203.00	-2	3,828	-0.05%
2021/06/04	2	208.75	2	209.75	206.00	0	3,813	0.00%
2021/06/03	2	206.50	0	0.00	204.50	2	3,764	0.05%
2021/06/02	1	207.50	3	207.00	205.00	-2	3,770	-0.05%
2021/06/01	2	207.00	2	204.50	206.50	0	3,770	0.00%
2021/05/31	2	204.25	0	0.00	204.50	2	3,762	0.05%
2021/05/28	0	0.00	15	206.83	207.00	-15	3,764	-0.40%
2021/05/24	0	0.00	1	208.00	204.00	-1	4,305	-0.02%
2021/05/21	1	206.00	1.3	205.22	205.50	-0.3	4,611	-0.01%
2021/05/19	1	205.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	2	200.75	3	205.83	208.00	-1	4,650	-0.02%
2021/05/17	3.2	208.31	8	199.06	196.00	-4.8	4,676	-0.10%
2021/05/14	2	219.75	0	0.00	216.50	2	4,659	0.04%
2021/05/13	2	220.00	4	227.63	218.00	-2	4,622	-0.04%
2021/05/12	6	233.25	3	233.67	221.50	3	4,591	0.07%
2021/05/11	2.1	227.81	2	229.50	225.50	0.1	4,442	0.00%
2021/05/10	1.1	234.18	0	0.00	229.50	1.1	4,431	0.02%
2021/05/07	1	223.50	3	227.50	235.00	-2	4,396	-0.05%
2021/05/05	3	222.33	3	221.50	219.00	0	4,368	0.00%
2021/05/04	5	223.70	3	222.00	220.00	2	4,385	0.05%
2021/05/03	1	240.50	2	245.00	232.50	-1	4,357	-0.02%
2021/04/29	3	236.33	12	234.83	236.00	-9	4,298	-0.21%
2021/04/28	11	226.64	3	236.00	225.50	8	4,273	0.19%
2021/04/27	0	0.00	13	233.69	235.00	-13	4,205	-0.31%
2021/04/26	1	221.00	1	214.00	214.00	0	4,207	0.00%
2021/04/23	16	219.44	7	223.29	218.50	9	4,268	0.21%
2021/04/22	1	238.50	3	227.00	227.00	-2	4,327	-0.05%
2021/04/21	2	239.50	2	239.75	235.50	0	4,405	0.00%
2021/04/19	1	238.00	0	0.00	234.50	1	4,516	0.02%
2021/04/15	1	240.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	5	248.80	2	244.00	242.00	3	4,573	0.07%
2021/04/13	0	0.00	2	255.25	250.00	-2	4,562	-0.04%
2021/04/12	4	256.38	2.3	255.28	254.00	1.7	4,570	0.04%
2021/04/09	1	254.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	3.1	253.03	0	0.00	252.00	3.1	4,658	0.07%
2021/04/07	0	0.00	1	258.00	258.00	-1	4,685	-0.02%
2021/04/06	2	260.50	1	264.00	259.00	1	4,743	0.02%
2021/04/01	1	274.00	1	273.00	267.00	0	4,772	0.00%
2021/03/31	3	275.17	0	0.00	264.50	3	4,761	0.06%
2021/03/30	27.1	277.89	9	276.50	273.00	18.1	4,714	0.38%
2021/03/29	10.4	271.54	24	272.60	277.00	-13.6	4,642	-0.29%
2021/03/26	7	254.14	1	255.00	252.50	6	4,518	0.13%
2021/03/25	6	254.17	3	256.00	250.00	3	4,553	0.07%
2021/03/24	4	259.38	3	256.50	253.50	1	4,589	0.02%
2021/03/23	6	252.67	6	252.17	250.00	0	4,732	0.00%
2021/03/22	0	0.00	3	247.33	246.50	-3	4,817	-0.06%
2021/03/19	3	255.67	6	254.75	251.50	-3	4,854	-0.06%
2021/03/18	0	0.00	1	259.00	258.00	-1	4,961	-0.02%
2021/03/16	0	0.00	2	266.00	261.50	-2	5,156	-0.04%
2021/03/15	12	276.17	12	269.58	262.00	0	5,168	0.00%
2021/03/12	2	261.00	0	0.00	261.00	2	5,193	0.04%
2021/03/11	1	262.50	0	0.00	263.00	1	5,235	0.02%
2021/03/09	0	0.00	1	251.50	252.00	-1	5,325	-0.02%
2021/03/08	1	265.00	10	263.60	250.00	-9	5,368	-0.17%
2021/03/05	2	265.50	2	260.25	265.00	0	5,415	0.00%
2021/03/04	2	257.50	2	254.75	251.00	0	5,745	0.00%
2021/03/03	2	254.50	0	0.00	255.50	2	5,817	0.03%
2021/03/02	0	0.00	3	258.00	245.00	-3	5,826	-0.05%
2021/02/26	5	265.80	1	260.50	260.50	4	5,814	0.07%
2021/02/25	22.2	293.63	27.1	293.55	270.00	-5	5,776	-0.09%
2021/02/24	8.1	274.99	4.1	274.85	288.00	4	5,346	0.07%
2021/02/23	12	268.21	11	267.73	262.00	1	5,197	0.02%
2021/02/22	4	254.00	1	254.00	254.00	3	4,954	0.06%
2021/02/19	9	222.72	13	223.62	231.00	-4	5,022	-0.08%
2021/02/18	2	212.25	1	214.50	210.00	1	5,008	0.02%
2021/02/17	26	216.25	25	222.98	208.00	1	5,015	0.02%
2021/02/05	3	208.67	3.1	217.19	220.00	-0.1	4,968	0.00%
2021/02/04	1	198.00	1	200.50	200.00	0	4,978	0.00%
2021/02/03	4	201.00	7	203.71	198.50	-3	5,008	-0.06%
2021/02/02	6	189.67	3	191.50	198.00	3	5,037	0.06%
2021/02/01	0.1	180.50	0	0.00	184.50	0.1	5,057	0.00%
2021/01/29	1	192.50	1	184.50	184.50	0	5,043	0.00%
2021/01/28	1	192.00	1	192.50	192.50	0	5,091	0.00%
2021/01/27	7	196.57	7	195.14	195.00	0	5,163	0.00%
2021/01/26	2	198.50	0	0.00	195.00	2	5,186	0.04%
2021/01/25	2.3	206.57	1	207.00	203.00	1.3	5,185	0.03%
2021/01/22	1	212.00	1	211.00	207.00	0	5,215	0.00%
2021/01/21	1	207.00	1	215.00	213.50	0	5,289	0.00%
2021/01/20	2	206.50	1	207.00	207.00	1	5,496	0.02%
2021/01/19	2	208.75	4	207.25	206.00	-2	5,514	-0.04%
2021/01/18	1	211.50	2	212.75	210.00	-1	5,560	-0.02%
2021/01/15	21.5	196.95	21	199.60	199.00	0.5	5,503	0.01%
2021/01/14	4	199.13	2	194.25	189.00	2	5,417	0.04%
2021/01/13	4	207.13	0	0.00	202.00	4	5,323	0.08%
2021/01/12	2.1	214.15	6	218.92	213.50	-3.9	5,269	-0.07%
2021/01/11	3	214.50	0	0.00	212.50	3	5,204	0.06%
2021/01/08	3	224.33	4	221.38	222.50	-1	5,218	-0.02%
2021/01/07	1	227.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	3	228.17	11	226.55	225.50	-8	5,209	-0.15%
2021/01/05	0	0.00	2	230.50	230.50	-2	5,220	-0.04%
2021/01/04	2	232.75	0	0.00	229.00	2	5,227	0.04%
2020/12/31	1	245.00	9	250.06	241.00	-8	5,212	-0.15%
2020/12/30	18	247.08	0	0.00	246.50	18	5,118	0.35%
2020/12/29	2	247.50	1	252.00	242.00	1	5,073	0.02%
2020/12/28	0	0.00	1	242.00	244.50	-1	5,001	-0.02%
2020/12/25	3	227.17	4	233.25	231.00	-1	4,950	-0.02%
2020/12/24	1	233.00	2	226.50	226.00	-1	4,948	-0.02%
2020/12/23	1	239.50	0	0.00	233.00	1	4,959	0.02%
2020/12/22	13.2	231.83	14	235.86	237.00	-0.8	4,986	-0.02%
2020/12/21	3	239.00	0	0.00	233.50	3	4,990	0.06%
2020/12/18	1	238.50	0	0.00	238.50	1	4,982	0.02%
2020/12/17	4	255.13	6	253.50	240.50	-2	5,021	-0.04%
2020/12/16	16	235.78	6	245.25	248.50	10	4,909	0.20%
2020/12/15	3	227.17	1	231.50	226.00	2	5,047	0.04%
2020/12/14	4	245.88	4	244.75	238.50	0	5,032	0.00%
2020/12/11	5	217.10	7	224.21	237.50	-2	4,937	-0.04%
2020/12/10	2	224.75	9	223.28	216.00	-7	4,882	-0.14%
2020/12/09	5	235.30	3	237.17	234.50	2	4,796	0.04%
2020/12/08	4	244.63	3	245.33	236.00	1	4,776	0.02%
2020/12/07	3	258.50	0	0.00	255.50	3	4,665	0.06%
2020/12/04	1	260.00	2	263.50	266.00	-1	4,665	-0.02%
2020/12/03	3	265.50	4	260.75	260.00	-1	4,726	-0.02%
2020/12/02	1	275.00	1	268.00	267.50	0	4,730	0.00%
2020/12/01	2	281.50	5	276.00	274.00	-3	4,747	-0.06%
2020/11/30	2	296.25	0	0.00	286.00	2	4,774	0.04%
2020/11/27	2	289.00	1	291.00	292.00	1	4,452	0.02%
2020/11/26	1	277.50	1	281.00	282.00	0	4,425	0.00%
2020/11/25	0	0.00	2	279.00	276.00	-2	4,446	-0.04%
2020/11/24	1	277.50	3	276.50	274.50	-2	4,451	-0.04%
2020/11/23	1	278.00	0	0.00	277.50	1	4,506	0.02%
2020/11/20	2	276.25	2	275.00	274.00	0	4,575	0.00%
2020/11/19	3	286.83	1	282.50	280.50	2	4,582	0.04%
2020/11/18	3	282.67	4	283.88	287.00	-1	4,550	-0.02%
2020/11/17	1	265.00	3	272.67	277.00	-2	4,617	-0.04%
2020/11/16	4	267.25	4	267.88	265.00	0	4,598	0.00%
2020/11/13	5	263.70	3	268.17	268.50	2	4,623	0.04%
2020/11/12	0	264.00	1	273.00	264.50	-1	4,625	-0.02%
2020/11/11	3.1	277.56	4	277.38	279.00	-0.9	4,559	-0.02%
2020/11/10	5	284.20	6	273.83	272.00	-1	4,573	-0.02%
2020/11/09	3	296.67	3	283.00	285.00	0	4,571	0.00%
2020/11/05	6	295.00	4	294.00	292.00	2	4,673	0.04%
2020/11/04	3	281.83	3	281.33	290.00	0	4,689	0.00%
2020/11/03	2	288.24	3	284.50	280.50	-1	4,660	-0.02%
2020/11/02	1	295.50	1	295.00	288.00	0	4,729	0.00%
2020/10/30	3	297.17	3	291.67	293.00	0	4,734	0.00%
2020/10/29	4	298.00	4	299.13	298.00	0	4,709	0.00%
2020/10/28	10	311.05	5	300.60	297.00	5	4,687	0.11%
2020/10/27	3	319.67	4	320.75	324.50	-1	4,428	-0.02%
2020/10/26	3	340.00	2	321.50	320.00	1	4,371	0.02%
2020/10/23	2	346.75	0	0.00	343.00	2	4,393	0.05%
2020/10/22	1	349.00	2	345.50	343.00	-1	4,372	-0.02%
2020/10/21	3	350.67	2	349.50	347.50	1	4,380	0.02%
2020/10/20	5	349.80	2	348.50	351.00	3	4,380	0.07%
2020/10/19	2	347.50	2	346.50	345.00	0	4,444	0.00%
2020/10/16	4	347.50	3	346.67	344.00	1	4,431	0.02%
2020/10/15	5	343.60	5	340.60	338.00	0	4,524	0.00%
2020/10/14	6	351.00	7	349.93	345.50	-1	4,524	-0.02%
2020/10/13	4	349.13	3	350.00	350.50	1	4,548	0.02%
2020/10/12	1	355.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	1	341.50	5	350.40	349.50	-4	4,628	-0.09%
2020/10/07	1	343.50	2	339.25	338.50	-1	4,573	-0.02%
2020/10/06	1	343.50	1	343.50	342.00	0	4,568	0.00%
2020/10/05	2	341.25	2	340.50	344.00	0	4,614	0.00%
2020/09/30	1	336.50	1	340.00	342.00	0	4,623	0.00%
2020/09/29	6	337.92	14	335.82	331.00	-8	4,614	-0.17%
2020/09/28	6	350.42	4	351.75	343.50	2	4,689	0.04%
2020/09/25	1	353.00	4	355.38	357.00	-3	4,718	-0.06%
2020/09/24	5	334.10	6	351.83	345.50	-1	4,785	-0.02%
2020/09/23	3	339.33	1	337.50	336.00	2	4,796	0.04%
2020/09/22	5	342.20	2	353.00	333.00	3	4,843	0.06%
2020/09/21	8	364.63	1	368.50	359.50	7	4,758	0.15%
2020/09/18	6	349.67	4	345.13	367.00	2	4,698	0.04%
2020/09/16	4	328.25	2	326.50	324.50	2	4,464	0.04%
2020/09/15	0	0.00	19	321.55	328.50	-19	4,437	-0.43%
2020/09/14	1	305.00	6	303.00	312.50	-5	4,488	-0.11%
2020/09/11	0	0.00	1	307.50	306.00	-1	4,440	-0.02%
2020/09/10	2	302.25	1	303.50	301.50	1	4,397	0.02%
2020/09/09	15	315.33	1	313.50	302.00	14	4,361	0.32%
2020/09/08	5	283.80	8	289.94	309.50	-3	4,352	-0.07%
2020/09/07	4	291.88	4	291.00	283.50	0	4,376	0.00%
2020/09/04	2	294.25	1	298.00	300.00	1	4,377	0.02%
2020/09/03	3.1	316.39	2	307.50	306.00	1.1	4,422	0.02%
2020/09/02	2	330.50	1	333.00	329.50	1	4,374	0.02%
2020/09/01	2	328.25	0	0.00	330.00	2	4,360	0.05%
2020/08/31	1	330.00	3	333.50	339.50	-2	4,326	-0.05%
2020/08/27	5	328.00	1	322.50	320.50	4	4,276	0.09%
2020/08/26	1	327.50	5	321.90	330.00	-4	4,227	-0.09%
2020/08/25	2	295.25	1	300.00	303.00	1	4,205	0.02%
2020/08/24	0	0.00	2	300.00	299.00	-2	4,188	-0.05%
2020/08/21	1	303.00	2	286.75	293.50	-1	4,166	-0.02%
2020/08/20	3	334.17	3	335.17	303.00	0	4,068	0.00%
2020/08/19	4	321.50	6	324.25	336.50	-2	4,045	-0.05%
2020/08/18	3	293.67	5	295.80	306.50	-2	4,028	-0.05%
2020/08/17	1	280.00	4	275.38	280.00	-3	3,992	-0.08%
2020/08/14	3	277.83	0	0.00	275.00	3	4,238	0.07%
2020/08/13	3	265.50	2	272.00	269.50	1	4,159	0.02%
2020/08/12	6	274.92	4	278.00	278.50	2	4,053	0.05%
2020/08/11	2	250.50	0	0.00	253.50	2	3,946	0.05%
2020/08/10	1	242.50	1	239.50	246.50	0	3,898	0.00%
2020/08/07	1	225.00	3	227.33	224.50	-2	3,870	-0.05%
2020/08/06	5	233.20	0	0.00	221.00	5	3,827	0.13%
2020/08/05	1.5	226.17	0	0.00	226.50	1.5	3,743	0.04%
2020/08/04	0	0.00	7	211.50	213.50	-7	3,744	-0.19%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	1	216.50	0	0.00	224.50	1	3,790	0.03%
2020/07/22	0	0.00	2	200.00	213.50	-2	3,843	-0.05%
2020/07/21	2	216.00	10	194.50	194.50	-8	3,912	-0.20%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	3	240.00	240.00	-3	4,122	-0.07%
2020/07/16	1	300.00	3	268.33	266.50	-2	4,085	-0.05%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	0	0.00	2	328.50	328.50	-2	3,918	-0.05%
2020/07/10	1.1	405.00	2	405.00	405.00	-1	3,946	-0.02%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/07	1	384.00	1	384.00	394.50	0	3,871	0.00%
2020/07/06	2	341.25	2	359.00	359.00	0	3,749	0.00%
2020/07/03	3	313.50	6	322.75	326.50	-3	3,679	-0.08%
2020/07/02	7	289.29	4.7	289.09	297.00	2.3	3,538	0.06%
2020/07/01	3	261.00	0	0.00	270.00	3	3,447	0.09%
2020/06/30	1	243.50	3	250.50	249.00	-2	3,353	-0.06%
2020/06/24	1	235.50	0	0.00	228.00	1	3,300	0.03%
2020/06/23	2	234.00	10	234.00	240.00	-8	3,276	-0.24%
2020/06/19	4	250.25	3	251.00	251.00	1	3,215	0.03%
2020/06/16	0	0.00	1	189.50	189.50	-1	3,107	-0.03%
2020/06/12	0	0.00	44	172.50	172.50	-44	3,126	-1.41%
2020/06/11	14	217.68	1	233.00	191.50	13	3,080	0.42%
2020/06/10	20	197.88	3.5	208.90	212.50	16.5	2,963	0.56%
2020/06/09	19	184.63	1	192.50	193.50	18	2,913	0.62%
2020/06/08	0	0.00	3	170.83	176.00	-3	2,801	-0.11%
2020/06/05	1	157.00	0	0.00	160.00	1	2,761	0.04%
2020/06/03	2	151.25	0	0.00	152.50	2	2,737	0.07%
2020/05/29	0	0.00	1	140.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	0.1	132.00	134.00	-0.1	2,596	0.00%
2020/05/27	0	0.00	1	117.50	126.00	-1	2,615	-0.04%
2020/05/25	0	0.00	3	130.50	132.50	-3	2,589	-0.12%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	17.5	125.56	10	126.15	127.00	7.5	2,458	0.31%
2020/05/19	0	0.00	5	115.50	115.50	-5	2,164	-0.23%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/13	11	77.45	2	79.20	79.20	9	2,079	0.43%
2020/05/11	2	70.00	4	73.00	73.00	-2	1,979	-0.10%
2020/05/08	2	76.50	5	75.28	75.20	-3	1,939	-0.15%
2020/05/06	1	68.00	2	68.00	68.00	-1	1,838	-0.05%
2020/05/05	2	67.70	1	67.70	67.70	1	1,795	0.06%
2020/05/04	0	0.00	2	61.50	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	0.6	55.70	56.00	-0.6	1,682	-0.04%
2020/04/29	1	52.60	0	0.00	52.80	1	1,644	0.06%
2020/04/27	3	55.53	5	55.80	55.80	-2	1,583	-0.13%
2020/04/24	10	54.01	7	54.17	55.10	3	1,505	0.20%
2020/04/23	5	49.52	17.1	49.26	51.70	-12.1	1,350	-0.90%
2020/04/22	24	46.39	6	48.00	47.00	18	1,252	1.44%
2020/04/21	12	46.09	19	45.93	46.10	-7	1,106	-0.63%
2020/04/08	0	0.00	2	30.35	29.85	-2	758	-0.26%
2020/04/06	0	0.00	3	26.75	27.00	-3	755	-0.40%
2020/04/01	1	24.80	0	0.00	24.90	1	770	0.13%
2020/03/30	1	24.55	0	0.00	24.80	1	792	0.13%
2020/03/27	1	25.00	0	0.00	24.90	1	791	0.13%
2020/03/19	0	0.00	17	20.40	20.30	-17	762	-2.23%
2020/03/17	0	0.00	3	23.43	23.80	-3	745	-0.40%
2020/03/13	0	0.00	25	25.84	26.50	-25	718	-3.48%
2020/03/02	2	30.10	0	0.00	30.80	2	681	0.29%
2020/02/27	1	31.30	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/20	0	0.00	3	30.70	30.55	-3	588	-0.51%
2020/01/14	0	0.00	2	30.20	29.90	-2	530	-0.38%
2020/01/10	2	29.55	0	0.00	29.60	2	520	0.38%
2020/01/06	2	30.93	1	30.75	30.55	1	509	0.20%
2019/12/30	1	31.00	0	0.00	29.80	1	481	0.21%
2019/12/27	0	0.00	3	31.75	31.70	-3	453	-0.66%
2019/11/15	1	28.15	0	0.00	27.90	1	319	0.31%
2019/10/09	0	0.00	3	27.85	27.80	-3	359	-0.83%
2019/09/05	0	0.00	1	30.00	29.90	-1	331	-0.30%
2019/08/20	0	0.00	1	30.95	30.90	-1	271	-0.37%
2019/08/19	1	30.70	0	0.00	30.75	1	252	0.40%
2019/08/13	0	0.00	10.3	29.00	29.15	-10.3	226	-4.56%
2019/07/23	0	0.00	1	29.55	29.30	-1	213	-0.47%
2019/07/22	10	29.65	0	0.00	29.65	10	212	4.70%
2019/07/19	1	29.35	2	29.35	29.35	-1	207	-0.48%
2019/07/18	1	29.45	0	0.00	29.35	1	208	0.48%
2019/07/11	1	28.30	0	0.00	28.50	1	196	0.51%
2019/07/09	0	0.00	4	28.60	28.35	-4	200	-1.99%
2019/07/03	1	28.10	0	0.00	28.15	1	215	0.47%
2019/07/02	1	28.45	0	0.00	28.25	1	212	0.47%
2019/06/19	0	0.00	4	28.30	28.30	-4	224	-1.78%
2019/06/11	1	27.20	0	0.00	27.10	1	268	0.37%
2019/06/06	1	27.35	0	0.00	27.60	1	285	0.35%
2019/06/05	1	27.70	0	0.00	27.65	1	300	0.33%
2019/05/31	0	0.00	2	27.45	27.70	-2	357	-0.56%
2019/05/20	1	26.85	0	0.00	26.85	1	520	0.19%
2019/05/17	1	26.85	0	0.00	26.85	1	543	0.18%
2019/05/16	1	27.85	0	0.00	27.35	1	552	0.18%
2019/05/13	1	27.25	0	0.00	27.00	1	553	0.18%
2019/05/10	2	27.33	0	0.00	27.20	2	555	0.36%
2019/05/09	1	28.10	0	0.00	27.40	1	559	0.18%
2019/05/07	1	28.65	0	0.00	28.65	1	556	0.18%
2019/05/06	1	28.30	0	0.00	28.35	1	562	0.18%
2019/05/03	1	28.95	0	0.00	29.00	1	560	0.18%
2019/05/02	1	29.00	0	28.85	29.00	1	565	0.18%
2019/04/29	1	29.00	1	29.00	28.80	0	563	0.00%
2019/04/19	1	29.55	0	0.00	29.55	1	560	0.18%
2019/04/18	1	29.95	0	0.00	29.55	1	564	0.18%
2019/04/16	1	29.50	0	0.00	29.85	1	576	0.17%
2019/04/15	1	29.95	0	0.00	29.65	1	577	0.17%
2019/04/11	1	30.00	2	29.90	30.05	-1	575	-0.17%
2019/04/10	1	29.85	0	0.00	29.80	1	571	0.18%
2019/04/09	2	30.00	0	0.00	30.00	2	569	0.35%
2019/04/01	2	29.23	0	0.00	28.95	2	560	0.36%
2019/03/29	1	29.45	0	0.00	29.40	1	556	0.18%
2019/03/28	1	29.70	0	0.00	29.50	1	558	0.18%
2019/03/27	1	29.80	6	30.02	29.75	-5	558	-0.89%
2019/03/25	1	29.35	0	0.00	29.55	1	556	0.18%
2019/03/22	1	29.80	3	29.70	29.70	-2	557	-0.36%
2019/03/21	1	29.80	0	0.00	29.70	1	556	0.18%
2019/03/20	1	29.20	3	29.20	29.25	-2	553	-0.36%
2019/03/19	7	29.60	0	0.00	29.35	7	552	1.27%
2019/03/18	1	29.10	8	29.04	29.00	-7	550	-1.27%
2019/03/15	6	29.30	0	0.00	29.45	6	541	1.11%
2019/03/14	2	30.70	0	0.00	30.00	2	526	0.38%
2019/03/13	2	31.35	0	0.00	31.10	2	511	0.39%
2019/03/11	5	32.08	0	0.00	32.00	5	507	0.99%
2019/03/08	0	0.00	1	33.50	33.10	-1	504	-0.20%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/27	3	31.52	0	0.00	31.55	3	455	0.66%
2019/02/26	1	31.05	0	0.00	31.10	1	460	0.22%
2019/02/25	2	31.05	0	0.00	30.95	2	461	0.43%
2019/02/21	1	33.00	0	0.00	32.25	1	447	0.22%
2019/02/20	1	32.25	0	0.00	32.00	1	431	0.23%
2019/02/19	0	0.00	5	31.98	31.60	-5	421	-1.19%
2019/02/18	4	32.70	10	31.48	32.70	-6	387	-1.55%
2019/02/15	4	29.98	2	30.00	29.75	2	322	0.62%
2019/02/14	0	0.00	1	29.10	29.10	-1	299	-0.33%
2019/02/13	1	28.45	0	0.00	28.50	1	290	0.34%
2019/02/12	0	0.00	0.2	28.20	28.40	-0.2	292	-0.06%
2019/02/11	2	28.30	0	0.00	28.35	2	295	0.68%
2019/01/29	2	28.08	0	0.00	27.70	2	315	0.63%
2019/01/22	2	27.70	0	0.00	27.30	2	316	0.63%
2019/01/17	0	0.00	2	26.93	26.90	-2	329	-0.61%
2019/01/15	0	0.00	2	26.85	26.90	-2	349	-0.57%
2019/01/09	0	0.00	1	27.80	27.80	-1	401	-0.25%
2019/01/08	2	27.15	12	28.06	28.40	-10	402	-2.49%
2019/01/03	2	27.15	2	27.15	27.20	0	423	0.00%
2018/12/25	2	26.28	0	0.00	26.20	2	581	0.34%
2018/12/21	2	26.75	0	0.00	26.75	2	590	0.34%
2018/12/20	0	0.00	1	26.70	26.70	-1	596	-0.17%
2018/12/12	0	0.00	2	26.80	26.70	-2	623	-0.32%
2018/12/10	1	26.80	0	0.00	26.55	1	641	0.16%
2018/12/06	2	27.20	0	0.00	26.85	2	709	0.28%
2018/12/04	1	27.85	0	0.00	27.75	1	738	0.14%
2018/12/03	2	28.53	0	0.00	28.30	2	779	0.26%
2018/11/30	1	28.35	0	0.00	28.55	1	780	0.13%
2018/11/29	2	27.93	0	0.00	28.50	2	768	0.26%
2018/11/28	1	28.05	5	27.95	27.95	-4	760	-0.53%
2018/11/27	1	28.00	0	0.00	28.00	1	757	0.13%
2018/11/23	5	28.00	0	0.00	27.70	5	756	0.66%
2018/11/15	1	26.80	0	0.00	26.80	1	745	0.13%
2018/11/12	0	0.00	2	27.55	27.10	-2	747	-0.27%
2018/11/08	3	28.95	2	28.53	28.35	1	747	0.13%
2018/11/07	0	0.00	1	28.60	28.30	-1	744	-0.13%
2018/11/06	6	28.69	1	29.10	28.60	5	749	0.67%
2018/10/31	1	26.90	0	0.00	26.60	1	736	0.14%
2018/10/23	1	29.50	0	0.00	29.20	1	717	0.14%
2018/10/09	0	0.00	1	29.10	29.10	-1	630	-0.16%
2018/10/08	0	0.00	2	30.98	31.90	-2	578	-0.35%
2018/10/02	0	0.00	1	28.55	28.45	-1	513	-0.19%
2018/09/28	2	28.33	0	0.00	28.25	2	531	0.38%
2018/09/26	1	28.35	0	0.00	28.50	1	536	0.19%
2018/09/17	2	29.75	0	0.00	29.00	2	540	0.37%
2018/09/14	0	0.00	3	28.70	29.05	-3	538	-0.56%
2018/09/12	0	0.00	6	28.70	29.20	-6	495	-1.21%
2018/09/11	0	0.00	2	26.65	26.55	-2	472	-0.42%
2018/09/10	0	0.00	2	27.90	27.05	-2	469	-0.43%
2018/09/07	7	28.16	0	0.00	28.95	7	447	1.56%
2018/09/06	2	26.15	0	0.00	26.40	2	412	0.49%
2018/08/23	2	26.83	0	0.00	26.40	2	598	0.33%
2018/08/16	0	0.00	2	25.90	25.85	-2	710	-0.28%
2018/08/15	0	0.00	6	26.03	25.95	-6	725	-0.83%
2018/08/14	0	0.00	1	26.95	26.70	-1	748	-0.13%
2018/08/13	1	26.60	5	26.80	26.35	-4	758	-0.53%
2018/08/10	1	28.50	0	0.00	28.30	1	760	0.13%
2018/08/08	1	28.90	2	29.00	28.70	-1	809	-0.12%
2018/08/06	0	0.00	3	29.50	29.50	-3	899	-0.33%
2018/08/03	18	29.52	2	29.40	29.10	16	939	1.70%
2018/07/30	1	28.90	0	0.00	28.60	1	1,254	0.08%
2018/07/27	0	0.00	2	29.25	29.10	-2	1,441	-0.14%
2018/07/25	1	29.00	0	0.00	29.00	1	1,751	0.06%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/20	1	29.85	0	0.00	29.70	1	1,821	0.05%
2018/07/19	0	0.00	1	30.15	29.90	-1	1,839	-0.05%
2018/07/18	1	30.10	6	30.50	30.05	-5	1,863	-0.27%
2018/07/17	6	31.86	2	31.65	31.10	4	1,877	0.21%
2018/07/10	0	0.00	2	29.05	31.00	-2	1,950	-0.10%
2018/07/06	4	28.63	0	0.00	27.90	4	2,023	0.20%
2018/07/04	3	30.30	0	0.00	29.10	3	2,132	0.14%
2018/06/27	0	0.00	2	31.50	31.65	-2	2,215	-0.09%
2018/06/11	1	33.30	3	35.00	34.70	-2	2,475	-0.08%
2018/06/07	1	33.80	0	0.00	33.85	1	2,502	0.04%
2018/06/05	1	36.00	0	0.00	35.45	1	2,487	0.04%
2018/06/04	0	0.00	4	35.95	35.90	-4	2,490	-0.16%
2018/05/31	0	0.00	4.4	35.08	36.25	-4.4	2,534	-0.17%
2018/05/29	1	36.00	21	36.93	35.75	-20	2,547	-0.79%
2018/05/28	23	36.52	11	37.27	36.45	12	2,557	0.47%
2018/05/25	3	37.13	1	36.80	36.80	2	2,556	0.08%
2018/05/24	2	37.65	0	0.00	37.60	2	2,532	0.08%
2018/05/23	1	38.20	5	37.90	38.00	-4	2,517	-0.16%
2018/05/22	6	38.48	6	38.69	37.75	0	2,501	0.00%
2018/05/21	1	37.50	0	0.00	37.50	1	2,476	0.04%
2018/05/18	4	37.18	2	37.10	37.15	2	2,467	0.08%
2018/05/16	5	38.10	18	38.73	38.50	-13	2,429	-0.54%
2018/05/15	0	0.00	17	38.73	38.45	-17	2,403	-0.71%
2018/05/14	4	38.03	2.2	38.98	39.00	1.8	2,370	0.08%
2018/05/11	6	37.68	21	37.11	36.05	-15	2,323	-0.65%
2018/05/10	11	38.25	2	37.00	37.90	9	2,277	0.40%
2018/05/09	7	37.86	2	37.60	37.60	5	2,226	0.22%
2018/05/08	0	0.00	21	40.15	39.65	-21	2,153	-0.98%
2018/05/07	5	42.55	1	41.60	40.70	4	2,087	0.19%
2018/05/04	5	37.85	5	39.47	40.40	0	1,959	0.00%
2018/05/03	21	39.60	11	39.46	39.60	10	1,774	0.56%
2018/05/02	16	36.00	5	36.00	36.00	11	1,491	0.74%
2018/04/30	0	0.00	23	32.57	32.75	-23	1,461	-1.57%
2018/04/27	2	29.88	0	0.00	29.80	2	1,421	0.14%
2018/04/26	1	30.00	2	30.60	30.00	-1	1,409	-0.07%
2018/04/25	6	30.35	4	31.40	31.50	2	1,391	0.14%
2018/04/24	10	30.20	2	31.00	30.00	8	1,372	0.58%
2018/04/23	12	31.86	11	31.77	31.90	1	1,352	0.07%
2018/04/20	5	31.30	6	31.51	31.70	-1	1,337	-0.07%
2018/04/19	1	31.35	1	30.70	31.20	0	1,325	0.00%
2018/04/18	10	30.60	2	29.45	29.45	8	1,300	0.62%
2018/04/17	9	30.26	5	30.60	29.85	4	1,287	0.31%
2018/04/16	2	31.70	6	31.70	30.60	-4	1,273	-0.31%
2018/04/13	9	32.24	6	32.31	31.80	3	1,253	0.24%
2018/04/12	1	32.35	2	32.60	32.30	-1	1,235	-0.08%
2018/04/11	0	0.00	3	31.27	31.85	-3	1,180	-0.25%
2018/04/10	4	30.20	12	30.90	30.80	-8	1,142	-0.70%
2018/04/09	5	29.95	1	29.90	30.05	4	1,055	0.38%
2018/04/03	7	27.94	0	0.00	27.35	7	982	0.71%
2018/03/29	2	27.55	0	0.00	27.50	2	947	0.21%
2018/03/28	3	27.60	0	0.00	27.25	3	936	0.32%
2018/03/27	10	27.73	13	28.00	27.70	-3	936	-0.32%
2018/03/26	13	26.97	0	0.00	28.35	13	921	1.41%
2018/03/21	0	0.00	1	27.85	27.55	-1	844	-0.12%
2018/03/20	0	0.00	3	27.90	27.75	-3	820	-0.37%
2018/03/19	3	28.60	1	28.70	28.10	2	796	0.25%
2018/03/16	1	26.45	6	26.75	27.30	-5	748	-0.67%
2018/03/15	1	27.50	4	27.70	27.30	-3	717	-0.42%
2018/03/14	4	25.49	26	26.43	26.45	-22	634	-3.47%
2018/03/12	0	0.00	2	24.35	24.20	-2	578	-0.35%
2018/03/09	6	24.48	9	23.96	23.80	-3	570	-0.53%
2018/03/08	8	25.43	13	24.65	24.60	-5	556	-0.90%
2018/03/07	13	25.28	8	25.05	24.90	5	543	0.92%
2018/03/06	23	25.30	3	24.70	25.15	20	517	3.86%
2018/03/05	5	25.15	12	25.10	25.15	-7	458	-1.53%
2018/03/02	0	0.00	2	22.85	22.90	-2	394	-0.51%
2018/03/01	19	23.18	10	22.80	23.40	9	384	2.34%
2018/02/27	12	21.27	0	0.00	22.60	12	345	3.47%
2018/02/22	0	0.00	5	20.50	20.70	-5	327	-1.53%
2018/02/12	7	19.97	0.1	19.80	19.85	6.9	340	2.02%
2018/02/09	0	0.00	1	19.60	19.65	-1	341	-0.29%
2018/01/31	2	20.50	0	0.00	20.70	2	334	0.60%
2018/01/22	0	0.00	3	22.10	22.10	-3	334	-0.90%
2018/01/17	0	0.00	1	22.10	22.10	-1	336	-0.30%
2018/01/10	3	22.20	0	0.00	21.85	3	326	0.92%