合一 (4743)-凱基-長庚券商分點個股進出

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(已收盤)

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

合一 (4743)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚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
2024/11/21	1	107.00	0	0.00	105.00	1	2,163	0.05%
2024/11/20	0	0.00	7	105.50	106.50	-7	2,165	-0.32%
2024/11/19	3	105.67	2	105.50	105.00	1	2,142	0.05%
2024/11/18	1	103.00	1	102.00	101.50	0	2,087	0.00%
2024/11/15	9.5	107.92	0	108.00	107.50	9.5	2,016	0.47%
2024/11/14	8	107.69	0	0.00	106.50	8	1,981	0.40%
2024/11/13	2	110.50	0	0.00	110.50	2	1,860	0.11%
2024/11/12	9	115.28	5	117.50	115.50	4	1,816	0.22%
2024/11/11	1	124.50	0	0.00	124.50	1	1,734	0.06%
2024/11/07	1	126.00	0	0.00	125.50	1	1,746	0.06%
2024/11/06	3	123.00	1	121.50	122.00	2	1,760	0.11%
2024/11/04	0	128.50	0	0.00	127.50	0	1,781	0.00%
2024/11/01	0	129.00	0	0.00	129.50	0	1,846	0.00%
2024/10/30	1	129.00	0	0.00	128.50	1	1,869	0.05%
2024/10/29	2	131.00	0	0.00	129.50	2	1,864	0.11%
2024/10/28	1	133.00	3	132.33	130.50	-2	1,848	-0.11%
2024/10/25	0.1	133.00	0	0.00	133.00	0.1	1,824	0.01%
2024/10/18	1	140.00	0	0.00	139.00	1	2,490	0.04%
2024/10/15	1.5	140.17	1	140.00	140.00	0.5	2,734	0.02%
2024/10/09	1	141.50	1	138.50	139.00	0	2,809	0.00%
2024/10/04	2	141.75	1	143.50	142.00	1	2,806	0.04%
2024/09/30	2	143.75	2	143.75	143.00	0	2,837	0.00%
2024/09/27	3	142.17	0	0.00	141.50	3	2,843	0.11%
2024/09/26	0	0.00	1	143.00	140.50	-1	2,869	-0.03%
2024/09/25	1.2	141.63	0	0.00	142.00	1.2	2,894	0.04%
2024/09/20	0	0.00	1	146.50	145.00	-1	3,069	-0.03%
2024/09/16	1	147.03	1	147.50	146.50	0	3,078	0.00%
2024/09/12	0	0.00	1.3	156.75	157.00	-1.3	3,061	-0.04%
2024/09/09	2	153.50	1	156.86	155.00	1	3,039	0.03%
2024/09/04	2	150.00	0	0.00	150.00	2	3,001	0.07%
2024/09/03	1	159.50	1.1	158.09	157.50	-0.1	2,979	0.00%
2024/09/02	2	162.50	0	0.00	158.50	2	2,995	0.07%
2024/08/29	1	159.00	0	0.00	158.00	1	3,033	0.03%
2024/08/27	0	0.00	1	161.50	162.00	-1	2,997	-0.03%
2024/08/22	3	158.00	2	158.50	159.00	1	2,974	0.03%
2024/08/20	1	157.00	0	0.00	154.00	1	2,971	0.03%
2024/08/19	0	0.00	1	153.00	151.50	-1	3,005	-0.03%
2024/08/16	3	149.00	2	151.00	152.00	1	3,014	0.03%
2024/08/15	1	147.50	1	148.50	147.50	0	3,013	0.00%
2024/08/14	1	144.50	1	147.50	145.00	0	3,020	0.00%
2024/08/09	3	142.83	3	143.00	141.50	0	3,111	0.00%
2024/08/08	3	140.83	1	141.00	140.50	2	3,098	0.06%
2024/08/07	1	138.00	0	0.00	139.00	1	3,064	0.03%
2024/08/06	0.2	133.50	1	131.50	132.50	-0.8	3,052	-0.03%
2024/08/05	3	138.50	0	0.00	138.50	3	2,985	0.10%
2024/07/31	0	0.00	1	160.00	158.50	-1	2,899	-0.03%
2024/07/26	2	175.75	3	174.50	170.00	-1	2,805	-0.04%
2024/07/23	1	186.50	0	0.00	185.00	1	2,687	0.04%
2024/07/22	11	185.50	16	184.88	185.50	-5	2,546	-0.20%
2024/07/19	1.1	172.00	0	0.00	169.00	1.1	2,222	0.05%
2024/07/18	4	171.38	0	0.00	170.00	4	2,155	0.19%
2024/07/17	3	171.00	2.2	167.97	171.50	0.8	2,099	0.04%
2024/07/16	0	0.00	1	160.50	160.00	-1	2,016	-0.05%
2024/07/15	0	0.00	6	158.17	160.50	-6	2,096	-0.29%
2024/07/12	0	0.00	1	155.00	154.00	-1	2,076	-0.05%
2024/07/11	5	155.00	0	0.00	153.50	5	2,089	0.24%
2024/07/09	1	157.50	2	161.00	157.00	-1	2,162	-0.05%
2024/07/08	3	158.50	1	162.00	158.00	2	2,157	0.09%
2024/07/05	0	0.00	1	160.00	159.00	-1	2,157	-0.05%
2024/07/04	2	157.75	0	0.00	157.50	2	2,155	0.09%
2024/07/03	2.1	161.19	1	163.00	160.00	1.1	2,129	0.05%
2024/07/02	1	160.50	0	0.00	159.00	1	2,119	0.05%
2024/07/01	1	160.00	2	162.50	164.00	-1	2,072	-0.05%
2024/06/28	1	165.50	4	162.00	164.00	-3	2,031	-0.15%
2024/06/27	1	157.00	3	160.33	157.50	-2	2,020	-0.10%
2024/06/26	2	160.50	8	158.49	160.00	-6	1,988	-0.30%
2024/06/24	0	0.00	1	152.00	151.00	-1	1,922	-0.05%
2024/06/21	2.3	152.72	2	154.50	151.50	0.3	1,942	0.01%
2024/06/20	0	0.00	2	152.50	151.50	-2	1,921	-0.10%
2024/06/17	1	151.00	2	152.50	151.00	-1	1,946	-0.05%
2024/06/12	2	149.75	1	151.50	150.00	1	1,950	0.05%
2024/06/11	1	155.50	1	156.00	151.50	0	1,957	0.00%
2024/06/05	1	149.00	1	148.50	152.50	0	1,965	0.00%
2024/06/03	0.2	151.00	0	0.00	151.00	0.2	2,204	0.01%
2024/05/27	1	151.50	0	0.00	152.00	1	2,280	0.04%
2024/05/24	0	0.00	1	153.00	153.00	-1	2,282	-0.04%
2024/05/23	5	156.00	5	159.70	155.00	0	2,298	0.00%
2024/05/22	2	156.00	0.1	156.43	154.00	1.9	2,250	0.09%
2024/05/21	3	157.83	0	0.00	156.50	3	2,241	0.13%
2024/05/20	2	160.00	3	162.17	160.50	-1	2,243	-0.04%
2024/05/17	6	157.75	5	161.60	159.00	1	2,218	0.05%
2024/05/16	2	160.50	11.4	162.80	163.50	-9.4	2,174	-0.43%
2024/05/15	1	152.50	1.2	154.23	154.00	-0.2	2,123	-0.01%
2024/05/14	0	0.00	2.4	151.35	152.50	-2.4	2,127	-0.11%
2024/05/13	2	150.00	0	0.00	149.50	2	2,127	0.09%
2024/05/09	0.5	153.90	1	156.50	152.50	-0.5	2,118	-0.02%
2024/05/07	3	156.33	1	161.50	156.00	2	2,124	0.09%
2024/05/06	2	159.25	1.3	160.39	159.50	0.7	2,118	0.03%
2024/05/03	0	0.00	1	160.00	158.00	-1	2,117	-0.05%
2024/05/02	1	159.50	0	0.00	160.50	1	2,117	0.05%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,127	-0.05%
2024/04/29	1	155.50	2	158.50	159.00	-1	2,132	-0.05%
2024/04/24	2	154.75	0	0.00	153.50	2	2,194	0.09%
2024/04/23	1	155.50	5	153.60	155.00	-4	2,234	-0.18%
2024/04/22	1	149.00	0	0.00	149.00	1	2,232	0.04%
2024/04/19	5.4	148.37	1	156.00	145.50	4.4	2,196	0.20%
2024/04/18	2	156.25	1	159.50	157.00	1	2,122	0.05%
2024/04/17	1	158.50	2	160.00	158.00	-1	2,098	-0.05%
2024/04/16	5	161.60	0	0.00	159.00	5	2,084	0.24%
2024/04/15	5	166.70	1.5	169.16	166.00	3.6	2,027	0.18%
2024/04/12	3	172.83	1	173.50	172.00	2	1,995	0.10%
2024/04/11	0	0.00	6	176.17	175.50	-6	1,988	-0.30%
2024/04/10	0	0.00	4	175.75	175.00	-4	2,051	-0.20%
2024/04/09	2	173.50	1	175.50	173.50	1	2,053	0.05%
2024/04/08	3.9	173.54	5	176.80	174.00	-1.1	2,046	-0.06%
2024/04/03	0	171.00	0	0.00	172.00	0	2,026	0.00%
2024/04/01	6.5	176.21	3	175.00	172.50	3.5	2,083	0.17%
2024/03/29	0	174.50	0	0.00	175.50	0	2,047	0.00%
2024/03/27	0	0.00	2	173.75	174.00	-2	2,041	-0.10%
2024/03/26	2	172.00	3	172.67	171.00	-1	2,022	-0.05%
2024/03/25	1	173.00	1.8	174.49	173.00	-0.8	2,009	-0.04%
2024/03/22	3.2	173.78	1	176.00	172.50	2.2	2,007	0.11%
2024/03/21	0.6	172.61	1	169.00	172.50	-0.4	2,006	-0.02%
2024/03/20	0	0.00	2	168.25	167.00	-2	2,021	-0.10%
2024/03/19	1.5	165.00	0	0.00	165.00	1.5	2,029	0.07%
2024/03/18	3	165.50	1.4	167.29	165.00	1.6	2,039	0.08%
2024/03/14	1.4	172.17	1	169.50	168.00	0.4	2,049	0.02%
2024/03/13	2.1	167.79	0	0.00	167.00	2.1	2,040	0.10%
2024/03/12	1	171.50	0.2	172.00	171.00	0.8	2,034	0.04%
2024/03/11	1.5	170.86	1.2	171.25	170.50	0.3	2,075	0.02%
2024/03/08	8	177.94	8	176.94	171.00	0	2,127	0.00%
2024/03/07	3.7	170.77	13.1	178.11	184.00	-9.4	2,013	-0.47%
2024/03/06	0.1	168.00	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	3	169.00	0	0.00	168.50	3	1,922	0.16%
2024/03/04	3	171.17	0	0.00	171.00	3	1,918	0.16%
2024/03/01	4	175.25	1.2	178.41	174.00	2.8	1,908	0.14%
2024/02/29	0	0.00	0.4	177.00	176.50	-0.4	1,955	-0.02%
2024/02/27	1.5	178.33	2	178.50	177.00	-0.5	1,975	-0.03%
2024/02/26	1.7	177.32	2	179.00	181.00	-0.3	1,996	-0.02%
2024/02/23	1.5	177.00	2	177.75	176.50	-0.5	2,029	-0.02%
2024/02/22	2.1	175.81	0	0.00	175.50	2.1	2,078	0.10%
2024/02/21	1	177.50	1.3	180.77	177.00	-0.3	2,111	-0.01%
2024/02/20	0.1	177.00	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	0.5	177.89	1	180.00	178.00	-0.5	2,289	-0.02%
2024/02/16	1	175.00	1	176.00	177.00	0	2,342	0.00%
2024/02/05	1	172.50	1.3	172.10	172.50	-0.3	2,681	-0.01%
2024/02/02	0.1	174.50	0	0.00	174.00	0.1	3,394	0.00%
2024/01/30	3	174.33	1	172.50	172.50	2	4,184	0.05%
2024/01/29	1	174.50	1	175.48	175.50	0	4,197	0.00%
2024/01/25	0	0.00	1	174.00	174.00	-1	4,249	-0.02%
2024/01/24	2	176.75	0	0.00	176.50	2	4,272	0.05%
2024/01/23	0	0.00	1.1	179.06	179.50	-1.1	4,318	-0.03%
2024/01/22	1	179.00	3	180.33	179.50	-2	4,396	-0.05%
2024/01/19	3	173.67	1	176.50	175.50	2	4,512	0.04%
2024/01/18	1	173.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	0.3	172.50	0	0.00	172.50	0.3	4,637	0.01%
2024/01/16	1.1	177.09	0.5	178.50	177.50	0.6	4,672	0.01%
2024/01/15	0	0.00	3	182.17	182.50	-3	4,718	-0.06%
2024/01/12	1	180.50	1	183.00	180.00	0	4,792	0.00%
2024/01/11	0	182.00	0	0.00	184.00	0	4,915	0.00%
2024/01/09	1	182.00	0	0.00	182.00	1	4,919	0.02%
2024/01/08	0	0.00	1	184.50	183.50	-1	4,950	-0.02%
2024/01/05	0.1	185.00	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	4	186.25	1	191.00	183.00	3	4,935	0.06%
2024/01/03	1	192.50	2	194.25	192.00	-1	4,867	-0.02%
2023/12/29	1	194.00	0	0.00	194.50	1	4,868	0.02%
2023/12/28	2	193.25	0	0.00	192.50	2	4,892	0.04%
2023/12/27	2.1	197.86	4	199.63	196.50	-1.9	4,874	-0.04%
2023/12/26	1.4	196.61	2	196.50	197.00	-0.7	4,828	-0.01%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/19	3	191.50	0	0.00	191.50	3	4,825	0.06%
2023/12/18	3	194.17	1	198.00	193.50	2	4,828	0.04%
2023/12/15	0	0.00	2	196.25	196.50	-2	4,818	-0.04%
2023/12/14	1	195.50	1	193.00	193.00	0	4,797	0.00%
2023/12/13	0.2	192.50	5	195.00	191.00	-4.8	4,784	-0.10%
2023/12/12	5	193.50	1	193.00	194.50	4	4,793	0.08%
2023/12/11	1.1	192.00	2	193.00	191.00	-0.9	4,781	-0.02%
2023/12/08	2	195.00	1	193.50	193.50	1	4,776	0.02%
2023/12/07	14	194.89	12	196.67	193.50	2	4,768	0.04%
2023/12/06	2.2	195.00	2	195.00	195.50	0.2	4,769	0.00%
2023/12/05	3	199.50	1	198.00	198.00	2	4,730	0.04%
2023/12/04	1	205.50	2	208.00	205.00	-1	4,664	-0.02%
2023/12/01	1	207.00	0	0.00	205.00	1	4,661	0.02%
2023/11/30	2	209.25	0	0.00	205.00	2	4,703	0.04%
2023/11/29	0	0.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	2	204.00	1	204.50	204.00	1	4,681	0.02%
2023/11/27	1.7	206.08	2	204.50	204.00	-0.3	4,723	-0.01%
2023/11/22	5	206.90	3	205.50	204.50	2	4,667	0.04%
2023/11/21	2.1	203.29	1.4	205.62	205.50	0.7	4,608	0.01%
2023/11/20	0	0.00	2	206.50	206.00	-2	4,561	-0.04%
2023/11/17	3	207.00	6	206.25	206.50	-3	4,525	-0.07%
2023/11/16	4	215.25	1	217.00	211.50	3	4,449	0.07%
2023/11/15	1	213.50	0	0.00	214.00	1	4,358	0.02%
2023/11/14	12	211.88	12	211.29	211.50	0	4,298	0.00%
2023/11/13	2.1	218.71	2	218.00	218.00	0.1	4,157	0.00%
2023/11/10	25	235.08	12.2	233.87	220.50	12.8	3,987	0.32%
2023/11/09	6	231.17	6	229.75	230.50	0	3,300	0.00%
2023/11/08	10	221.10	12.1	225.02	226.50	-2.1	3,149	-0.07%
2023/11/07	0	0.00	5	217.30	217.50	-5	2,710	-0.19%
2023/11/02	1	194.00	7	193.93	192.00	-6	2,602	-0.23%
2023/10/31	0	0.00	0.1	196.00	196.00	-0.1	2,560	0.00%
2023/10/30	1	198.00	1	198.00	198.00	0	2,538	0.00%
2023/10/27	2	201.25	6.1	201.25	203.50	-4.1	2,469	-0.17%
2023/10/26	0	0.00	3.1	195.52	197.00	-3.1	2,330	-0.13%
2023/10/25	5	195.20	0	0.00	194.50	5	2,262	0.22%
2023/10/24	0	0.00	1	187.50	189.50	-1	2,193	-0.05%
2023/10/23	3	189.50	3	189.50	189.00	0	2,128	0.00%
2023/10/20	2	189.00	0	0.00	183.50	2	2,068	0.10%
2023/10/19	2	181.50	5.3	186.06	190.50	-3.3	1,999	-0.17%
2023/10/17	0	0.00	1	182.00	180.00	-1	1,942	-0.05%
2023/10/16	1	178.00	0	0.00	181.50	1	1,970	0.05%
2023/10/13	0.1	173.50	0	0.00	173.50	0.1	1,970	0.01%
2023/10/05	0	0.00	1.3	174.35	174.00	-1.3	2,162	-0.06%
2023/10/04	2	168.50	0	0.00	168.50	2	2,161	0.09%
2023/10/03	0.1	174.00	0	0.00	172.00	0.1	2,159	0.00%
2023/09/28	1	173.00	1	176.00	174.50	0	2,192	0.00%
2023/09/26	1.2	174.75	0	0.00	173.50	1.2	2,207	0.05%
2023/09/25	1	178.00	0	0.00	178.50	1	2,234	0.04%
2023/09/22	1	175.50	0	0.00	176.50	1	2,249	0.04%
2023/09/18	0	0.00	2	186.25	185.00	-2	2,399	-0.08%
2023/09/15	2	185.50	0	0.00	186.00	2	2,417	0.08%
2023/09/14	1	181.50	0	0.00	183.00	1	2,393	0.04%
2023/09/12	1	180.50	2	177.00	180.50	-1	2,467	-0.04%
2023/09/11	3	179.33	0	0.00	179.00	3	2,517	0.12%
2023/09/08	1	177.00	0	0.00	179.00	1	2,525	0.04%
2023/09/06	2	179.50	0	0.00	179.00	2	2,527	0.08%
2023/09/05	1	181.50	0	0.00	181.50	1	2,517	0.04%
2023/09/04	0	0.00	0.9	192.50	195.00	-0.9	2,459	-0.03%
2023/08/31	4.2	199.93	5	200.40	198.50	-0.8	2,460	-0.03%
2023/08/30	0.9	198.00	4.6	196.26	198.00	-3.7	2,432	-0.15%
2023/08/29	0	0.00	0.1	187.00	188.00	-0.1	2,446	0.00%
2023/08/28	0	0.00	2	182.50	182.50	-2	2,446	-0.08%
2023/08/23	0.1	182.00	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	0.2	186.00	0	0.00	183.50	0.2	2,514	0.01%
2023/08/21	3	189.00	3	188.00	188.50	0	2,508	0.00%
2023/08/18	0.7	184.50	0	0.00	184.00	0.7	2,517	0.03%
2023/08/17	3	187.00	6	185.08	186.50	-3	2,536	-0.12%
2023/08/16	4	186.13	1	183.00	186.50	3	2,565	0.12%
2023/08/15	1	181.00	0	0.00	181.00	1	2,577	0.04%
2023/08/14	2.2	177.89	4	171.63	175.50	-1.8	2,569	-0.07%
2023/08/11	0	0.00	1	183.50	184.50	-1	2,529	-0.04%
2023/08/08	1	188.00	0	0.00	184.00	1	2,733	0.04%
2023/08/07	0	0.00	1	188.00	188.00	-1	2,748	-0.04%
2023/08/02	2.3	190.07	0	0.00	189.00	2.3	2,769	0.08%
2023/08/01	3.2	195.94	1	197.50	194.50	2.2	2,774	0.08%
2023/07/31	0.1	195.00	0	0.00	194.00	0.1	2,788	0.00%
2023/07/25	0	0.00	2	208.50	206.50	-2	2,920	-0.07%
2023/07/24	1	203.00	0	0.00	203.50	1	2,952	0.03%
2023/07/19	1	207.50	3	209.00	208.00	-2	3,080	-0.06%
2023/07/17	1.4	210.64	0	0.00	210.00	1.4	3,305	0.04%
2023/07/13	3.1	198.28	0	0.00	192.50	3.1	3,351	0.09%
2023/07/11	2	206.00	3	207.83	205.50	-1	3,376	-0.03%
2023/07/10	1	208.50	3	208.50	208.00	-2	3,550	-0.06%
2023/07/07	1	206.50	1	205.00	205.00	0	3,550	0.00%
2023/07/06	2	207.75	0	0.00	206.00	2	3,553	0.06%
2023/07/03	1	212.00	2	211.50	212.00	-1	3,680	-0.03%
2023/06/30	2	221.75	2	219.50	216.00	0	3,717	0.00%
2023/06/29	7	221.79	2	225.00	220.00	5	3,780	0.13%
2023/06/27	2.1	220.76	6	223.08	220.00	-3.9	3,894	-0.10%
2023/06/21	2	210.00	0	0.00	210.00	2	3,958	0.05%
2023/06/20	1	216.00	2	215.25	215.50	-1	4,064	-0.02%
2023/06/19	5	219.50	4	216.25	216.00	1	4,100	0.02%
2023/06/16	3.7	209.43	2	211.00	216.00	1.7	4,113	0.04%
2023/06/15	0	0.00	3.1	233.48	230.50	-3.1	4,089	-0.08%
2023/06/13	0	0.00	1	241.00	240.00	-1	4,160	-0.02%
2023/06/09	0	0.00	1	239.50	239.00	-1	4,250	-0.02%
2023/06/07	0	0.00	0.1	241.00	240.00	-0.1	4,362	0.00%
2023/06/06	0	0.00	0.2	237.50	239.50	-0.2	4,371	0.00%
2023/05/31	0	0.00	1	227.50	230.50	-1	4,504	-0.02%
2023/05/30	1	227.50	0	0.00	223.00	1	4,564	0.02%
2023/05/29	1	221.00	0	0.00	224.50	1	4,590	0.02%
2023/05/26	1.2	221.30	0	0.00	220.50	1.2	4,667	0.02%
2023/05/25	1	227.00	1	225.00	225.00	0	4,705	0.00%
2023/05/24	0	0.00	1.2	228.42	228.50	-1.2	4,820	-0.02%
2023/05/22	2.2	231.45	2	229.50	228.50	0.2	5,161	0.00%
2023/05/19	5	227.20	3.2	224.41	223.50	1.8	5,168	0.03%
2023/05/15	0	0.00	2	220.75	221.00	-2	5,360	-0.04%
2023/05/12	0.2	224.99	1	233.50	224.00	-0.8	5,465	-0.01%
2023/05/10	2	240.50	2	240.50	242.50	0	5,879	0.00%
2023/05/09	2	240.25	1	240.50	239.50	1	6,013	0.02%
2023/05/08	0	0.00	1	242.50	239.50	-1	6,142	-0.02%
2023/05/05	1	245.50	0	0.00	245.00	1	6,236	0.02%
2023/05/04	1	245.50	4	247.63	247.00	-3	6,290	-0.05%
2023/05/03	0	0.00	2	247.75	245.50	-2	6,438	-0.03%
2023/05/02	0	0.00	1	244.00	248.50	-1	6,613	-0.02%
2023/04/28	2	245.00	0	0.00	241.00	2	6,638	0.03%
2023/04/27	2	237.25	2	240.00	238.00	0	6,675	0.00%
2023/04/26	3	239.17	2	241.00	239.50	1	6,749	0.01%
2023/04/25	2.1	249.62	0	0.00	242.00	2.1	6,763	0.03%
2023/04/24	0	0.00	3	255.00	251.00	-3	6,839	-0.04%
2023/04/21	7	261.70	5	256.60	253.00	2	6,882	0.03%
2023/04/20	8	279.44	4	275.50	270.50	4	6,820	0.06%
2023/04/19	2.1	279.83	0	0.00	281.00	2.1	6,745	0.03%
2023/04/18	0.2	279.00	2	274.50	278.50	-1.8	6,702	-0.03%
2023/04/17	2	276.25	0	275.00	275.00	2	6,722	0.03%
2023/04/14	3	275.00	1	280.00	274.50	2	6,774	0.03%
2023/04/13	4	284.75	8	278.25	279.00	-4	6,768	-0.06%
2023/04/11	2	267.01	0	0.00	267.00	2	6,935	0.03%
2023/04/10	4.2	272.45	4	268.00	267.50	0.2	7,068	0.00%
2023/03/31	1.1	272.68	0	0.00	267.00	1.1	7,420	0.01%
2023/03/30	2	268.00	3	269.67	270.50	-1	7,521	-0.01%
2023/03/28	6	271.08	5	263.10	261.50	1	7,530	0.01%
2023/03/27	5	268.40	11	268.45	269.00	-6	7,510	-0.08%
2023/03/24	1	263.00	1.1	267.95	269.00	-0.1	7,561	0.00%
2023/03/23	6	267.42	3	261.50	261.50	3	7,602	0.04%
2023/03/22	8	257.50	2.1	259.48	260.50	5.9	7,652	0.08%
2023/03/20	0	254.00	0	0.00	254.50	0	7,799	0.00%
2023/03/17	0	0.00	1	251.00	254.00	-1	7,964	-0.01%
2023/03/16	7	259.93	10	253.65	250.50	-3	8,051	-0.04%
2023/03/14	1.5	256.07	0	0.00	253.50	1.5	8,611	0.02%
2023/03/13	0	254.50	2	249.75	256.50	-2	8,663	-0.02%
2023/03/10	1	258.00	2	257.00	258.50	-1	8,801	-0.01%
2023/03/09	1	265.00	0	0.00	264.00	1	8,933	0.01%
2023/03/08	1	270.50	1.2	265.83	264.00	-0.2	9,027	0.00%
2023/03/06	3.2	266.09	1	259.50	269.50	2.2	9,523	0.02%
2023/03/03	1.1	272.18	0	0.00	267.00	1.1	9,807	0.01%
2023/03/02	1	264.00	1	265.50	270.50	0	10,128	0.00%
2023/03/01	0	0.00	2	262.00	261.00	-2	10,406	-0.02%
2023/02/24	1	259.01	2	258.75	262.00	-1	10,537	-0.01%
2023/02/23	1	268.50	0	267.00	266.50	1	10,644	0.01%
2023/02/22	2.2	267.23	3	270.00	266.00	-0.8	10,847	-0.01%
2023/02/21	2	276.25	3	279.50	276.00	-1	10,908	-0.01%
2023/02/20	4.5	289.33	2.2	302.18	280.00	2.3	10,971	0.02%
2023/02/17	0.2	276.00	0	0.00	275.50	0.2	10,752	0.00%
2023/02/16	11.2	277.29	9	276.22	276.00	2.2	10,823	0.02%
2023/02/15	0.2	272.10	0.1	272.00	271.50	0.2	11,086	0.00%
2023/02/14	0.1	272.49	4	274.75	271.00	-3.9	11,150	-0.03%
2023/02/13	5	284.40	2.2	283.73	278.00	2.8	11,115	0.03%
2023/02/10	2	287.25	4	288.50	290.00	-2	11,131	-0.02%
2023/02/09	18	289.31	16	284.22	284.00	2	11,049	0.02%
2023/02/08	8.2	287.88	4	284.88	288.00	4.2	10,875	0.04%
2023/02/07	4	270.13	4	270.37	273.00	0	10,684	0.00%
2023/02/06	1	266.50	1	272.00	265.00	0	10,695	0.00%
2023/02/03	6	266.50	7	264.43	263.00	-1	10,683	-0.01%
2023/02/01	14.1	266.77	14	265.21	260.50	0.1	10,761	0.00%
2023/01/31	9	259.78	15.1	258.76	269.00	-6.1	10,777	-0.06%
2023/01/30	3.2	247.47	2	249.50	250.50	1.2	10,740	0.01%
2023/01/17	1	244.00	5	244.20	244.50	-4	10,783	-0.04%
2023/01/16	4	237.63	8	236.82	241.00	-4	10,750	-0.04%
2023/01/13	7	227.29	6	229.08	232.00	1	10,720	0.01%
2023/01/12	5	229.21	8	227.19	226.50	-3	10,813	-0.03%
2023/01/11	3	239.66	2	239.00	237.00	1	10,723	0.01%
2023/01/10	2	239.75	0	0.00	238.00	2	10,760	0.02%
2023/01/05	9	244.72	7	243.72	240.00	2	11,118	0.02%
2023/01/04	0	242.00	11	247.50	240.00	-11	11,199	-0.10%
2023/01/03	19	246.79	7	244.07	244.50	12	11,324	0.11%
2022/12/30	10	247.30	8.2	247.36	245.50	1.8	11,476	0.02%
2022/12/29	16	246.37	25	244.56	243.00	-9	11,646	-0.08%
2022/12/28	16	263.81	4	264.63	257.00	12	11,562	0.10%
2022/12/27	8	256.44	7	258.14	264.50	1	11,544	0.01%
2022/12/26	8	263.81	12	264.83	258.00	-4	11,625	-0.03%
2022/12/23	9	259.89	10	260.65	259.50	-1	11,716	-0.01%
2022/12/22	6	246.42	14	250.89	262.50	-8	11,692	-0.07%
2022/12/21	5	242.90	5	239.80	239.00	0	11,701	0.00%
2022/12/20	9	242.82	5	243.70	236.50	4	11,919	0.03%
2022/12/19	4	243.38	1	242.50	241.50	3	12,043	0.02%
2022/12/16	13.1	248.92	12	245.71	243.00	1.1	12,263	0.01%
2022/12/15	8	255.69	6	252.58	247.00	2	12,360	0.02%
2022/12/14	8	255.00	9	253.17	259.00	-1	12,351	-0.01%
2022/12/13	13	261.49	10	260.00	253.50	3	12,268	0.02%
2022/12/12	2	257.01	3	257.67	257.00	-1	12,371	-0.01%
2022/12/09	7.1	264.18	7	261.29	260.00	0.1	12,416	0.00%
2022/12/08	7	269.64	4	268.63	267.00	3	12,636	0.02%
2022/12/07	30	277.45	34	276.38	275.00	-4	12,518	-0.03%
2022/12/06	32	293.92	24	292.71	279.00	8	12,241	0.07%
2022/12/05	13	294.12	13	295.69	297.00	0	11,852	0.00%
2022/12/02	20	297.50	21	299.36	294.50	-1	11,746	-0.01%
2022/12/01	19	292.16	21	291.76	291.50	-2	11,544	-0.02%
2022/11/30	2	289.00	5	287.20	286.00	-3	11,421	-0.03%
2022/11/29	23	292.22	15.3	289.75	287.00	7.7	11,327	0.07%
2022/11/28	25	291.24	24	292.63	295.00	1	11,112	0.01%
2022/11/25	17	292.99	10	289.16	281.00	7	10,804	0.06%
2022/11/24	32.3	290.72	23	288.52	290.00	9.3	10,449	0.09%
2022/11/23	25	268.06	17	283.97	289.50	8	10,134	0.08%
2022/11/22	10	270.20	27	264.13	263.50	-17	9,856	-0.17%
2022/11/21	13	273.85	8	273.56	272.00	5	9,850	0.05%
2022/11/18	15	263.47	21.2	269.95	275.00	-6.2	10,149	-0.06%
2022/11/17	5	260.40	4	260.25	259.00	1	10,200	0.01%
2022/11/16	14	252.32	12	255.79	256.50	2	10,018	0.02%
2022/11/14	1	249.00	3	253.00	250.00	-2	9,882	-0.02%
2022/11/11	9	256.17	11	255.91	252.50	-2	9,777	-0.02%
2022/11/10	6	248.75	6	245.34	243.00	0	9,480	0.00%
2022/11/09	7	245.93	9	243.06	243.50	-2	9,408	-0.02%
2022/11/08	6	247.17	6	253.50	243.00	0	9,350	0.00%
2022/11/07	3	246.83	2	246.75	246.00	1	9,252	0.01%
2022/11/04	2.2	249.77	3	247.17	247.50	-0.8	9,160	-0.01%
2022/11/03	5	243.70	7	244.36	246.00	-2	9,077	-0.02%
2022/11/02	7	242.29	3	240.00	242.00	4	8,948	0.04%
2022/11/01	2	234.00	4	240.25	239.50	-2	8,813	-0.02%
2022/10/31	3	225.33	2.2	226.41	228.00	0.8	8,684	0.01%
2022/10/28	13	231.19	12	226.58	223.50	1	8,605	0.01%
2022/10/27	16	218.31	16	221.97	232.00	0	8,456	0.00%
2022/10/26	5	208.00	6	208.00	211.00	-1	8,310	-0.01%
2022/10/25	6	219.17	5	212.30	210.50	1	8,172	0.01%
2022/10/24	6	219.58	5	217.50	216.00	1	8,071	0.01%
2022/10/21	4.2	222.84	4	220.38	215.00	0.2	8,033	0.00%
2022/10/20	7	224.36	8	224.44	227.50	-1	7,981	-0.01%
2022/10/19	8	238.38	9	236.17	231.50	-1	7,930	-0.01%
2022/10/18	20	243.00	18	242.61	235.00	2	8,021	0.02%
2022/10/17	3	233.34	1.4	232.21	239.00	1.6	7,948	0.02%
2022/10/14	26	245.29	27	244.04	243.50	-1	7,828	-0.01%
2022/10/13	14	243.64	8	243.63	234.50	6	7,680	0.08%
2022/10/12	5	248.00	6	245.25	252.00	-1	7,490	-0.01%
2022/10/11	3	253.33	19	255.42	244.50	-16	7,338	-0.22%
2022/10/07	11	262.18	12	262.25	257.00	-1	7,142	-0.01%
2022/10/06	2	246.75	5.3	260.92	259.50	-3.3	6,921	-0.05%
2022/10/05	1.1	245.59	1	247.85	245.50	0.1	6,664	0.00%
2022/10/04	1	240.50	2	240.25	240.00	-1	6,523	-0.02%
2022/10/03	8	245.74	10	239.90	233.50	-2	6,429	-0.03%
2022/09/30	8	245.69	5	249.10	252.50	3	6,262	0.05%
2022/09/29	1	247.50	9	247.00	248.50	-8	6,058	-0.13%
2022/09/28	3	237.00	8	229.82	226.00	-5	6,101	-0.08%
2022/09/27	16	237.22	5	237.21	242.50	11	5,982	0.18%
2022/09/26	9.1	254.69	5	252.20	245.50	4.1	5,789	0.07%
2022/09/23	12	265.08	17	266.17	267.00	-5	5,652	-0.09%
2022/09/22	4	258.38	7	254.57	259.50	-3	5,536	-0.05%
2022/09/21	3	256.83	2	254.00	256.00	1	5,413	0.02%
2022/09/20	3.1	257.90	0	0.00	260.00	3.1	5,457	0.06%
2022/09/19	6.2	261.21	19	260.58	260.50	-12.8	5,550	-0.23%
2022/09/16	5	271.70	4	274.00	271.50	1	5,538	0.02%
2022/09/15	25.2	287.92	25	287.48	272.50	0.2	5,476	0.00%
2022/09/14	2	281.00	4	292.00	293.50	-2	5,213	-0.04%
2022/09/13	2	285.01	0	0.00	285.00	2	5,377	0.04%
2022/09/12	1	289.50	1.5	287.17	291.50	-0.5	5,613	-0.01%
2022/09/08	3	283.49	0	0.00	284.50	3	5,739	0.05%
2022/09/07	0	0.00	1.1	275.01	278.00	-1.1	5,901	-0.02%
2022/09/06	0	261.50	6	268.50	268.50	-6	6,023	-0.10%
2022/09/05	1	280.50	3	278.83	277.50	-2	5,984	-0.03%
2022/09/02	3	297.00	2	289.00	290.00	1	6,020	0.02%
2022/09/01	1	299.00	0	0.00	298.00	1	6,041	0.02%
2022/08/31	0	0.00	2	296.00	296.00	-2	6,113	-0.03%
2022/08/30	3	280.00	0	0.00	283.50	3	6,091	0.05%
2022/08/29	6.1	280.24	13.2	284.11	284.00	-7.1	6,049	-0.12%
2022/08/26	4.5	275.36	8.1	281.89	284.00	-3.6	6,011	-0.06%
2022/08/25	20.1	252.34	11	255.50	260.00	9	5,879	0.15%
2022/08/24	25	239.38	18	237.11	242.50	7	5,411	0.13%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	2	182.50	3.7	180.66	182.50	-1.7	5,540	-0.03%
2022/08/16	1	175.00	0	0.00	172.00	1	5,474	0.02%
2022/08/11	0	0.00	0	170.00	169.50	0	5,443	0.00%
2022/08/10	2.2	170.73	0	0.00	169.00	2.2	5,476	0.04%
2022/08/09	0	0.00	1	171.01	170.50	-1	5,486	-0.02%
2022/08/08	1	170.50	1	170.50	171.00	0	5,499	0.00%
2022/08/04	2	169.25	1	171.00	170.50	1	5,515	0.02%
2022/08/03	2.5	171.70	5	170.90	171.00	-2.5	5,501	-0.05%
2022/08/02	5	178.80	0	0.00	174.50	5	5,476	0.09%
2022/08/01	2	183.00	0	0.00	183.50	2	5,417	0.04%
2022/07/29	1	191.50	2	188.00	188.50	-1	5,399	-0.02%
2022/07/28	4	189.75	6	189.75	189.00	-2	5,378	-0.04%
2022/07/27	4	183.88	1	182.50	186.00	3	5,356	0.06%
2022/07/26	8	189.94	12	186.79	186.00	-4	5,374	-0.08%
2022/07/25	3	193.03	8	193.38	191.50	-5	5,264	-0.09%
2022/07/22	12	186.00	5	185.90	186.00	7	5,086	0.14%
2022/07/21	8.1	181.25	2	182.25	183.00	6.1	5,044	0.12%
2022/07/20	0	0.00	5.2	175.23	175.00	-5.2	5,017	-0.10%
2022/07/19	0	0.00	0.4	174.00	172.50	-0.4	5,040	-0.01%
2022/07/18	2	170.25	3	170.33	170.50	-1	5,130	-0.02%
2022/07/15	1	169.50	1	167.50	167.00	0	5,191	0.00%
2022/07/14	3	167.17	0	0.00	169.50	3	5,183	0.06%
2022/07/13	4	170.25	3	170.50	168.00	1	5,179	0.02%
2022/07/12	3	168.67	3.3	166.23	165.50	-0.3	5,165	-0.01%
2022/07/11	4	168.63	3.3	168.99	170.00	0.8	5,144	0.01%
2022/07/08	5	168.71	9.7	169.53	168.00	-4.7	5,123	-0.09%
2022/07/07	6	165.50	6	166.91	168.50	0	5,106	0.00%
2022/07/06	9.1	175.41	5.2	173.76	167.00	3.9	5,043	0.08%
2022/07/05	1.1	168.91	6	173.42	174.00	-4.9	4,805	-0.10%
2022/07/04	9	161.33	3	162.17	158.50	6	4,743	0.13%
2022/07/01	7.2	170.40	14	173.39	169.00	-6.9	4,661	-0.15%
2022/06/30	7.4	179.17	2	179.50	175.50	5.4	4,584	0.12%
2022/06/29	3	193.67	2	192.75	194.00	1	4,421	0.02%
2022/06/28	6	195.50	0	0.00	188.50	6	4,393	0.14%
2022/06/27	11	203.36	10	200.80	203.00	1	4,263	0.02%
2022/06/24	5	204.90	9	206.61	210.00	-4	4,158	-0.10%
2022/06/23	7	198.64	4	197.50	197.00	3	3,977	0.08%
2022/06/22	7	198.93	3	198.67	197.00	4	3,908	0.10%
2022/06/21	8	198.06	9	199.94	200.00	-1	3,759	-0.03%
2022/06/20	20.1	198.67	16.1	195.51	189.50	4	3,582	0.11%
2022/06/17	1	187.50	0	0.00	194.00	1	3,349	0.03%
2022/06/16	13.1	188.36	19	190.11	192.00	-5.9	3,257	-0.18%
2022/06/15	9	176.50	9	181.50	180.50	0	3,170	0.00%
2022/06/14	2.1	168.99	1	166.00	172.00	1.1	3,083	0.03%
2022/06/13	0.3	173.00	0	175.50	172.00	0.2	3,072	0.01%
2022/06/10	7	183.14	0	0.00	180.50	7	3,038	0.23%
2022/06/09	0	0.00	6	182.33	181.00	-6	3,000	-0.20%
2022/06/08	0	0.00	3	173.50	171.50	-3	2,908	-0.10%
2022/06/07	0.1	172.50	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	2.5	177.96	0	0.00	175.00	2.5	2,920	0.09%
2022/06/02	1	185.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0	0.00	1	184.00	183.50	-1	2,916	-0.03%
2022/05/31	1.3	187.40	2	185.00	189.50	-0.8	2,896	-0.03%
2022/05/27	0	0.00	1	182.00	184.00	-1	2,481	-0.04%
2022/05/26	1.3	181.50	0	0.00	181.00	1.3	2,461	0.05%
2022/05/20	0	0.00	1	181.00	180.50	-1	2,465	-0.04%
2022/05/19	1	178.00	0	179.00	177.50	1	2,435	0.04%
2022/05/18	0.1	181.00	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	1	182.50	1	181.00	180.00	0	2,431	0.00%
2022/05/16	2	185.25	0	0.00	184.50	2	2,447	0.08%
2022/05/13	0	0.00	2	188.75	185.00	-2	2,439	-0.08%
2022/05/12	1	187.00	0	0.00	187.00	1	2,418	0.04%
2022/05/10	1	185.50	0	0.00	186.00	1	2,394	0.04%
2022/05/09	0	0.00	1	192.50	190.00	-1	2,385	-0.04%
2022/05/06	2	194.50	0	0.00	195.50	2	2,409	0.08%
2022/05/05	0	0.00	0	201.50	199.00	0	2,415	0.00%
2022/05/04	0	0.00	1	203.50	201.50	-1	2,433	-0.04%
2022/05/03	1	206.50	2	207.00	200.50	-1	2,428	-0.04%
2022/04/29	0.4	198.50	1	199.00	194.50	-0.6	2,379	-0.03%
2022/04/28	1	194.50	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0	0.00	2	194.00	196.00	-2	2,378	-0.08%
2022/04/26	2.3	196.83	1	195.00	196.50	1.3	2,361	0.05%
2022/04/22	1	210.00	2	216.00	207.50	-1	2,314	-0.04%
2022/04/21	8	199.50	1	215.00	216.50	7	2,211	0.32%
2022/04/19	0	0.00	0.2	199.00	197.50	-0.2	2,158	-0.01%
2022/04/18	1	199.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	2	199.50	0	0.00	198.50	2	2,158	0.09%
2022/04/11	1.7	205.95	0	0.00	201.00	1.7	2,163	0.08%
2022/04/08	0.2	208.00	0	0.00	207.00	0.2	2,173	0.01%
2022/04/07	2	213.50	1	210.50	208.50	1	2,188	0.05%
2022/04/06	1	205.50	7	206.50	210.00	-6	2,174	-0.28%
2022/04/01	1	211.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	6	222.58	23	221.57	214.50	-17	2,174	-0.78%
2022/03/30	1	234.00	2	231.75	228.00	-1	2,120	-0.05%
2022/03/29	19	230.16	0	0.00	233.50	19	2,090	0.91%
2022/03/28	1	224.00	0	0.00	223.00	1	2,013	0.05%
2022/03/23	0	0.00	1	231.00	227.00	-1	2,052	-0.05%
2022/03/22	0	0.00	1	229.50	229.50	-1	2,050	-0.05%
2022/03/18	1.3	227.11	0	0.00	228.50	1.3	2,096	0.06%
2022/03/17	1.1	211.42	0	0.00	220.50	1.1	2,031	0.05%
2022/03/16	1	200.50	1	201.00	200.50	0	2,034	0.00%
2022/03/15	1.2	200.92	0	0.00	200.50	1.2	2,025	0.06%
2022/03/09	0.2	213.71	0	0.00	212.00	0.2	2,133	0.01%
2022/03/08	0.1	216.00	0.1	216.00	214.50	0.1	2,144	0.00%
2022/03/04	1	244.00	1	242.50	241.00	0	2,213	0.00%
2022/03/03	2	246.50	0	0.00	247.00	2	2,353	0.08%
2022/03/02	1	249.50	1.1	251.98	252.50	-0.1	2,472	0.00%
2022/02/25	1	242.50	0	0.00	247.50	1	2,822	0.04%
2022/02/24	2.3	242.65	1	244.00	241.50	1.3	2,928	0.04%
2022/02/22	3	259.17	0	0.00	253.50	3	3,072	0.10%
2022/02/21	0	0.00	3	260.00	259.50	-3	3,182	-0.09%
2022/02/18	0	0.00	1	255.50	259.00	-1	3,190	-0.03%
2022/02/17	0	0.00	1	255.50	255.50	-1	3,189	-0.03%
2022/02/16	1	247.54	0	0.00	259.00	1	3,164	0.03%
2022/02/15	1	249.00	1	242.00	242.50	0	3,162	0.00%
2022/02/14	3	248.00	1	245.00	243.00	2	3,164	0.06%
2022/02/11	1	250.50	1	252.50	245.50	0	3,165	0.00%
2022/02/10	0	0.00	3	251.50	251.00	-3	3,173	-0.09%
2022/02/09	1	256.50	1	258.00	255.00	0	3,201	0.00%
2022/02/07	3	240.50	0	0.00	246.00	3	3,244	0.09%
2022/01/24	0	232.00	3	232.00	237.00	-3	3,368	-0.09%
2022/01/21	1	243.50	1	247.00	239.50	0	3,372	0.00%
2022/01/20	1	244.50	0	0.00	245.50	1	3,411	0.03%
2022/01/18	2	251.50	3	251.17	248.00	-1	3,445	-0.03%
2022/01/17	3	247.00	2	243.50	251.50	1	3,479	0.03%
2022/01/14	1	244.99	2	243.50	243.50	-1	3,475	-0.03%
2022/01/13	2	255.01	0	0.00	255.00	2	3,491	0.06%
2022/01/12	2	256.50	0.5	255.00	253.50	1.5	3,535	0.04%
2022/01/06	0	0.00	6	270.00	267.00	-6	4,106	-0.15%
2022/01/05	2	277.50	1	277.50	275.50	1	4,098	0.02%
2022/01/04	7	281.07	4	277.50	277.00	3	4,171	0.07%
2022/01/03	0	0.00	3	278.67	278.00	-3	4,169	-0.07%
2021/12/30	1	287.50	2	287.75	287.50	-1	4,172	-0.02%
2021/12/29	2	291.00	2	287.25	287.00	0	4,166	0.00%
2021/12/28	3	286.50	4	288.88	287.50	-1	4,165	-0.02%
2021/12/27	1	280.50	3	281.00	280.50	-2	4,155	-0.05%
2021/12/24	1	290.50	1	292.00	287.00	0	4,150	0.00%
2021/12/23	0	0.00	3	289.67	291.00	-3	4,139	-0.07%
2021/12/21	3	284.67	3	282.21	287.00	0	4,126	0.00%
2021/12/20	6.1	285.27	0	0.00	284.00	6.1	4,100	0.15%
2021/12/17	8	299.88	3	295.67	291.50	5	4,099	0.12%
2021/12/16	0	291.00	0	0.00	288.50	0	4,111	0.00%
2021/12/15	1	288.50	1	290.01	288.50	0	4,132	0.00%
2021/12/14	3	306.09	3	285.50	285.00	0	4,111	0.00%
2021/12/13	6	301.92	7	305.36	301.50	-1	4,023	-0.02%
2021/12/10	7	305.71	4	304.63	302.00	3	4,003	0.08%
2021/12/09	1	300.00	1	302.00	297.50	0	3,954	0.00%
2021/12/08	4	307.88	5	304.39	300.50	-1	3,946	-0.03%
2021/12/07	4	294.75	3	297.00	295.00	1	3,877	0.03%
2021/12/06	7	298.14	6	298.75	296.50	1	3,858	0.03%
2021/12/03	2	288.00	2	291.50	291.00	0	3,806	0.00%
2021/12/02	2	293.00	1	294.00	289.50	1	3,796	0.03%
2021/12/01	6	296.23	4	290.00	289.00	2	3,773	0.05%
2021/11/30	2	283.00	4	286.62	297.50	-2	3,724	-0.05%
2021/11/29	4.1	283.65	4	279.13	275.50	0.1	3,654	0.00%
2021/11/26	4	309.13	4	307.88	306.00	0	3,511	0.00%
2021/11/25	48.7	317.75	58	306.72	298.00	-9.3	3,390	-0.27%
2021/11/24	24	315.46	26	313.92	326.50	-2	3,206	-0.06%
2021/11/23	14.1	307.59	11	299.64	297.00	3.1	3,159	0.10%
2021/11/22	1	303.00	3.3	298.98	299.50	-2.3	3,066	-0.08%
2021/11/19	4.1	278.50	0	0.00	283.00	4.1	2,965	0.14%
2021/11/18	6	275.58	4	273.63	282.50	2	2,880	0.07%
2021/11/17	4	257.38	4	256.75	257.00	0	2,743	0.00%
2021/11/16	2.5	257.60	2	255.00	252.00	0.5	2,732	0.02%
2021/11/15	10	256.40	2	255.00	256.00	8	2,735	0.29%
2021/11/12	3	254.50	0	0.00	256.50	3	2,734	0.11%
2021/11/10	0	0.00	1	250.00	250.00	-1	2,702	-0.04%
2021/11/08	0.1	244.50	0	0.00	244.50	0.1	2,702	0.00%
2021/11/03	2.3	250.41	0	0.00	250.00	2.3	2,616	0.09%
2021/11/02	1	274.00	0	0.00	277.50	1	2,491	0.04%
2021/10/29	0	0.00	1	261.00	262.00	-1	2,496	-0.04%
2021/10/28	1	255.50	16	255.66	269.50	-15	2,483	-0.60%
2021/10/25	0	0.00	3	261.00	266.00	-3	2,451	-0.12%
2021/10/21	0	0.00	1	245.29	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	12	255.25	255.00	-12	2,418	-0.50%
2021/10/19	3	232.83	4	234.88	239.00	-1	2,374	-0.04%
2021/10/18	0	0.00	3	225.33	233.00	-3	2,220	-0.14%
2021/10/15	5.1	200.31	5.5	205.91	214.50	-0.5	2,027	-0.02%
2021/10/14	1	196.50	1	195.00	197.00	0	1,915	0.00%
2021/10/12	2	173.00	2	180.00	180.50	0	1,802	0.00%
2021/10/07	0.1	169.50	0	0.00	167.50	0.1	1,747	0.01%
2021/10/06	1.1	169.06	0	0.00	166.00	1.1	1,734	0.07%
2021/09/29	1	185.00	0	0.00	185.00	1	1,788	0.06%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/23	1	192.00	1	190.50	192.50	0	1,957	0.00%
2021/09/17	2	184.00	0	0.00	183.00	2	1,966	0.10%
2021/09/16	0.1	185.00	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	0.1	186.50	0	0.00	185.00	0.1	1,981	0.01%
2021/09/13	0.2	190.75	0	0.00	189.50	0.2	2,017	0.01%
2021/09/08	0	0.00	0.1	191.42	190.50	-0.1	2,066	0.00%
2021/09/06	1	194.50	1	195.00	195.00	0	2,096	0.00%
2021/08/30	2	196.50	0	0.00	191.00	2	2,448	0.08%
2021/08/27	0	0.00	1	202.50	195.50	-1	2,478	-0.04%
2021/08/26	0	0.00	1	197.00	198.50	-1	2,377	-0.04%
2021/08/24	1.3	183.88	1	181.00	182.00	0.3	2,375	0.01%
2021/08/23	3.5	182.77	0	0.00	183.00	3.5	2,384	0.15%
2021/08/20	1.4	184.00	2	184.25	183.50	-0.6	2,403	-0.03%
2021/08/19	1.3	185.27	2	183.50	185.00	-0.7	2,507	-0.03%
2021/08/18	1.1	189.95	1	187.00	189.00	0.1	2,548	0.00%
2021/08/17	1	194.00	3	194.50	190.00	-2	2,560	-0.08%
2021/08/13	0	0.00	2	192.00	195.00	-2	2,607	-0.08%
2021/08/12	2	193.00	1	190.50	193.00	1	2,629	0.04%
2021/08/11	2	186.50	1	191.00	186.00	1	2,648	0.04%
2021/08/10	3	191.00	6	187.50	188.00	-3	2,732	-0.11%
2021/08/09	1	195.50	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	1.1	201.50	201.00	-1.1	2,891	-0.04%
2021/08/05	1	200.50	1	206.50	200.00	0	2,990	0.00%
2021/08/03	1	196.50	1	199.50	198.00	0	3,205	0.00%
2021/07/30	2	190.50	5	195.70	193.00	-3	3,320	-0.09%
2021/07/29	3	193.50	2.1	191.35	193.00	1	3,319	0.03%
2021/07/27	0	0.00	3	185.83	185.00	-3	3,317	-0.09%
2021/07/26	1	194.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	5	199.90	0	0.00	197.00	5	3,559	0.14%
2021/07/20	8	206.38	4	202.13	201.50	4	3,588	0.11%
2021/07/16	0	0.00	1	204.50	204.50	-1	3,616	-0.03%
2021/07/15	2	207.75	0	0.00	206.50	2	3,641	0.05%
2021/07/14	0	0.00	4	203.88	203.50	-4	3,670	-0.11%
2021/07/13	0.9	205.00	0	0.00	203.50	0.9	3,681	0.02%
2021/07/09	1	208.00	1	210.00	207.50	0	3,683	0.00%
2021/07/08	3	210.00	0	0.00	209.00	3	3,712	0.08%
2021/07/07	1	209.00	1	208.00	209.50	0	3,724	0.00%
2021/07/06	1.1	215.77	2	213.00	211.00	-0.9	3,739	-0.02%
2021/07/05	2	224.75	2	222.25	219.00	0	3,756	0.00%
2021/07/02	3	226.67	3.1	228.61	225.00	-0.1	3,753	0.00%
2021/07/01	2	227.75	4.1	232.76	227.50	-2.1	3,753	-0.06%
2021/06/30	3	226.50	2	227.00	232.00	1	3,737	0.03%
2021/06/29	2	217.50	2	219.50	219.00	0	3,729	0.00%
2021/06/28	1	219.00	3	217.52	221.00	-2	3,759	-0.05%
2021/06/25	2	210.00	1	211.50	211.00	1	3,815	0.03%
2021/06/24	3	210.50	0	0.00	210.50	3	3,996	0.08%
2021/06/23	2	207.25	6	207.00	207.50	-4	3,996	-0.10%
2021/06/22	0.1	208.49	4	208.13	207.00	-3.9	4,001	-0.10%
2021/06/21	1	216.01	1	218.00	212.00	0	4,031	0.00%
2021/06/18	6	221.83	1	220.00	221.00	5	4,037	0.12%
2021/06/17	2	219.50	0	220.00	218.00	2	4,021	0.05%
2021/06/16	1	221.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	0	0.00	0.1	223.00	221.50	-0.1	4,063	0.00%
2021/06/11	2	231.00	4	228.13	222.50	-2	4,046	-0.05%
2021/06/10	1	215.50	1	227.50	232.50	0	3,944	0.00%
2021/06/09	3	211.83	5	213.40	211.50	-2	3,939	-0.05%
2021/06/08	0	204.00	0	0.00	203.00	0	3,827	0.00%
2021/06/07	0.8	205.46	4	203.00	203.00	-3.2	3,828	-0.08%
2021/06/04	2	206.00	4	205.13	206.00	-2	3,813	-0.05%
2021/06/03	0	0.00	1	204.50	204.50	-1	3,764	-0.03%
2021/06/02	1	204.00	0	0.00	205.00	1	3,770	0.03%
2021/06/01	0.1	202.50	1	205.50	206.50	-1	3,770	-0.03%
2021/05/31	0.1	204.00	2	202.75	204.50	-1.9	3,762	-0.05%
2021/05/28	0.3	206.61	1	207.50	207.00	-0.7	3,764	-0.02%
2021/05/27	1	212.00	0	0.00	207.00	1	3,787	0.03%
2021/05/26	8	210.56	0	0.00	213.00	8	3,736	0.21%
2021/05/25	0	0.00	1	202.00	202.50	-1	4,135	-0.02%
2021/05/24	1	204.50	0.1	206.00	204.00	1	4,305	0.02%
2021/05/21	3	201.50	4	203.25	205.50	-1	4,611	-0.02%
2021/05/20	1.1	203.14	1	198.50	199.00	0.1	4,576	0.00%
2021/05/19	0.3	203.31	4	202.25	201.50	-3.7	4,638	-0.08%
2021/05/18	6	198.50	6	201.17	208.00	0	4,650	0.00%
2021/05/17	13.1	210.38	23	204.61	196.00	-10	4,676	-0.21%
2021/05/14	10.1	219.58	3	222.17	216.50	7.1	4,659	0.15%
2021/05/13	15	225.17	17	224.41	218.00	-2	4,622	-0.04%
2021/05/12	9	231.89	11	234.45	221.50	-2	4,591	-0.04%
2021/05/11	6.1	229.69	4	236.63	225.50	2.1	4,442	0.05%
2021/05/10	3.1	232.45	2	233.50	229.50	1.1	4,431	0.02%
2021/05/07	1	217.00	1	218.00	235.00	0	4,396	0.00%
2021/05/06	0	0.00	6.1	214.87	214.00	-6.1	4,359	-0.14%
2021/05/05	1	221.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	225.00	2	227.50	220.00	0	4,385	0.00%
2021/05/03	5.1	241.84	4	239.50	232.50	1.1	4,357	0.03%
2021/04/29	5	237.20	1	235.00	236.00	4	4,298	0.09%
2021/04/28	2	233.00	1	232.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	2	235.00	235.00	-2	4,205	-0.05%
2021/04/26	4	213.13	0.1	213.58	214.00	3.9	4,207	0.09%
2021/04/23	1	220.00	2	222.00	218.50	-1	4,268	-0.02%
2021/04/22	1	230.00	2	232.50	227.00	-1	4,327	-0.02%
2021/04/21	1	236.00	1	236.50	235.50	0	4,405	0.00%
2021/04/20	1	236.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	1	238.00	4	236.00	234.50	-3	4,516	-0.07%
2021/04/16	0	0.00	1	241.00	241.50	-1	4,537	-0.02%
2021/04/14	1	245.50	3	242.00	242.00	-2	4,573	-0.04%
2021/04/13	4	253.50	0	0.00	250.00	4	4,562	0.09%
2021/04/12	2	256.00	3	255.33	254.00	-1	4,570	-0.02%
2021/04/09	6	256.17	3	256.00	253.00	3	4,603	0.07%
2021/04/08	2	253.75	1	252.00	252.00	1	4,658	0.02%
2021/04/07	2	259.25	3	259.50	258.00	-1	4,685	-0.02%
2021/04/06	2	261.00	4	258.75	259.00	-2	4,743	-0.04%
2021/04/01	7.2	268.02	0	0.00	267.00	7.2	4,772	0.15%
2021/03/31	3.6	270.47	1	265.00	264.50	2.6	4,761	0.05%
2021/03/30	3	275.67	3.2	277.56	273.00	-0.2	4,714	0.00%
2021/03/29	6.4	275.02	6	271.75	277.00	0.4	4,642	0.01%
2021/03/25	1	255.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	1	254.00	0	0.00	253.50	1	4,589	0.02%
2021/03/23	0	250.50	2	252.00	250.00	-2	4,732	-0.04%
2021/03/22	0	248.00	3	250.00	246.50	-3	4,817	-0.06%
2021/03/19	1	248.00	0	0.00	251.50	1	4,854	0.02%
2021/03/17	3	259.33	3	258.17	258.00	0	5,052	0.00%
2021/03/16	2	266.75	1	261.50	261.50	1	5,156	0.02%
2021/03/15	5	270.30	5	268.80	262.00	0	5,168	0.00%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	1	263.00	263.00	-1	5,235	-0.02%
2021/03/10	4	252.00	0	0.00	252.00	4	5,273	0.08%
2021/03/09	0	0.00	0	253.50	252.00	0	5,325	0.00%
2021/03/08	0.1	256.00	0	0.00	250.00	0.1	5,368	0.00%
2021/03/05	0.1	264.17	0	0.00	265.00	0.1	5,415	0.00%
2021/03/04	1	258.00	0	0.00	251.00	1	5,745	0.02%
2021/03/02	0	0.00	1	250.00	245.00	-1	5,826	-0.02%
2021/02/26	0.1	260.00	2.1	258.38	260.50	-2	5,814	-0.03%
2021/02/25	14	306.00	7	296.00	270.00	7	5,776	0.12%
2021/02/24	4	268.50	4	267.38	288.00	0	5,346	0.00%
2021/02/23	9.1	269.46	12.1	268.08	262.00	-3	5,197	-0.06%
2021/02/19	1.1	229.95	3	227.00	231.00	-2	5,022	-0.04%
2021/02/17	2.1	213.95	1	224.00	208.00	1.1	5,015	0.02%
2021/02/05	0	0.00	7.1	203.12	220.00	-7.1	4,968	-0.14%
2021/02/03	0	0.00	1	199.50	198.50	-1	5,008	-0.02%
2021/02/02	1	184.00	2	186.50	198.00	-1	5,037	-0.02%
2021/02/01	6.2	189.74	0	187.50	184.50	6.2	5,057	0.12%
2021/01/29	0.3	188.63	7	186.14	184.50	-6.7	5,043	-0.13%
2021/01/28	2.1	193.95	1	192.50	192.50	1.1	5,091	0.02%
2021/01/27	7.1	196.39	1	197.00	195.00	6.1	5,163	0.12%
2021/01/26	0.3	199.38	6	203.00	195.00	-5.7	5,186	-0.11%
2021/01/25	1.1	204.25	0	0.00	203.00	1.1	5,185	0.02%
2021/01/22	1.3	211.03	1	213.00	207.00	0.3	5,215	0.01%
2021/01/21	3.2	213.87	4	211.50	213.50	-0.8	5,289	-0.02%
2021/01/20	4	206.00	4	207.25	207.00	0	5,496	0.00%
2021/01/19	0.1	206.50	0	0.00	206.00	0.1	5,514	0.00%
2021/01/18	10	212.15	4	210.50	210.00	6	5,560	0.11%
2021/01/15	4	196.62	11	196.36	199.00	-7	5,503	-0.13%
2021/01/14	2.4	196.21	7.3	193.62	189.00	-4.9	5,417	-0.09%
2021/01/13	2.4	206.51	1	205.50	202.00	1.4	5,323	0.03%
2021/01/12	9.2	217.77	3	215.67	213.50	6.2	5,269	0.12%
2021/01/11	2.5	215.80	8	218.50	212.50	-5.5	5,204	-0.11%
2021/01/08	1.2	225.25	6	225.83	222.50	-4.8	5,218	-0.09%
2021/01/07	9.2	230.82	0	0.00	225.00	9.2	5,228	0.18%
2021/01/06	2.1	227.53	0	0.00	225.50	2.1	5,209	0.04%
2021/01/05	2	231.49	2	230.50	230.50	0	5,220	0.00%
2021/01/04	2	232.50	12	234.58	229.00	-10	5,227	-0.19%
2020/12/31	8.1	257.05	8	248.56	241.00	0.1	5,212	0.00%
2020/12/30	6	245.33	4	249.48	246.50	2	5,118	0.04%
2020/12/29	6	249.17	5.1	252.74	242.00	0.9	5,073	0.02%
2020/12/28	0.1	245.00	3.8	242.33	244.50	-3.7	5,001	-0.07%
2020/12/25	10	230.55	2.5	232.50	231.00	7.5	4,950	0.15%
2020/12/24	0.3	226.00	8	230.31	226.00	-7.8	4,948	-0.16%
2020/12/23	1	238.00	0	0.00	233.00	1	4,959	0.02%
2020/12/22	1	237.50	0.3	234.00	237.00	0.7	4,986	0.01%
2020/12/21	4	239.50	4	240.75	233.50	0	4,990	0.00%
2020/12/18	6	244.75	5	242.00	238.50	1	4,982	0.02%
2020/12/17	7	252.36	5	258.10	240.50	2	5,021	0.04%
2020/12/16	1	244.00	3	243.17	248.50	-2	4,909	-0.04%
2020/12/15	11	230.23	9	228.89	226.00	2	5,047	0.04%
2020/12/14	1	248.00	2	249.00	238.50	-1	5,032	-0.02%
2020/12/11	2	216.75	20	224.53	237.50	-18	4,937	-0.36%
2020/12/10	6	220.25	15	221.67	216.00	-9	4,882	-0.18%
2020/12/09	3	235.67	0	0.00	234.50	3	4,796	0.06%
2020/12/08	13	243.04	2	247.75	236.00	11	4,776	0.23%
2020/12/07	3	260.03	2	264.00	255.50	1	4,665	0.02%
2020/12/03	4	261.88	0	262.00	260.00	4	4,726	0.08%
2020/12/02	8	268.25	8.1	273.57	267.50	-0.1	4,730	0.00%
2020/12/01	4	277.25	1	276.50	274.00	3	4,747	0.06%
2020/11/30	1	291.00	0	0.00	286.00	1	4,774	0.02%
2020/11/27	1	291.50	1	290.00	292.00	0	4,452	0.00%
2020/11/26	0	0.00	1	280.50	282.00	-1	4,425	-0.02%
2020/11/25	1	276.50	2	279.25	276.00	-1	4,446	-0.02%
2020/11/24	1	278.00	0	0.00	274.50	1	4,451	0.02%
2020/11/23	0	0.00	1	278.00	277.50	-1	4,506	-0.02%
2020/11/20	10	275.60	10	274.85	274.00	0	4,575	0.00%
2020/11/19	1.1	281.59	1	284.00	280.50	0.1	4,582	0.00%
2020/11/18	3	281.00	4	285.25	287.00	-1	4,550	-0.02%
2020/11/17	5	273.00	7	272.57	277.00	-2	4,617	-0.04%
2020/11/16	3	262.17	1.1	269.48	265.00	1.9	4,598	0.04%
2020/11/13	1	267.53	0	0.00	268.50	1	4,623	0.02%
2020/11/12	4	268.25	4	264.13	264.50	0	4,625	0.00%
2020/11/11	1.1	277.36	1	277.00	279.00	0.1	4,559	0.00%
2020/11/10	9.1	273.18	11	279.14	272.00	-2	4,573	-0.04%
2020/11/09	2	293.25	2	294.00	285.00	0	4,571	0.00%
2020/11/06	2	295.75	3	295.83	296.00	-1	4,622	-0.02%
2020/11/05	5	295.90	5	293.20	292.00	0	4,673	0.00%
2020/11/04	6.1	281.70	0	0.00	290.00	6.1	4,689	0.13%
2020/11/03	0.1	286.50	0	0.00	280.50	0.1	4,660	0.00%
2020/11/02	4.2	293.95	0.4	289.00	288.00	3.9	4,729	0.08%
2020/10/30	1	289.00	22	298.09	293.00	-21	4,734	-0.44%
2020/10/29	9	292.50	4.1	297.17	298.00	5	4,709	0.11%
2020/10/28	8.2	311.35	4	321.01	297.00	4.2	4,687	0.09%
2020/10/27	23	323.39	4	322.75	324.50	19	4,428	0.43%
2020/10/26	5	330.20	0	0.00	320.00	5	4,371	0.11%
2020/10/23	1	347.00	0	0.00	343.00	1	4,393	0.02%
2020/10/21	3.4	350.63	2	348.50	347.50	1.4	4,380	0.03%
2020/10/20	1	348.00	1	349.50	351.00	0	4,380	0.00%
2020/10/19	0	0.00	1	347.50	345.00	-1	4,444	-0.02%
2020/10/16	0	0.00	1	347.50	344.00	-1	4,431	-0.02%
2020/10/15	2	339.50	0	0.00	338.00	2	4,524	0.04%
2020/10/14	1	347.00	1	350.00	345.50	0	4,524	0.00%
2020/10/13	0	0.00	4	351.13	350.50	-4	4,548	-0.09%
2020/10/08	3	350.67	5	349.10	349.50	-2	4,628	-0.04%
2020/10/05	2	340.00	0	0.00	344.00	2	4,614	0.04%
2020/09/30	1	337.00	4	339.00	342.00	-3	4,623	-0.06%
2020/09/29	3	337.50	7	338.21	331.00	-4	4,614	-0.09%
2020/09/28	3	351.50	3	352.33	343.50	0	4,689	0.00%
2020/09/25	2	350.25	0	358.00	357.00	2	4,718	0.04%
2020/09/24	1	333.00	2	342.25	345.50	-1	4,785	-0.02%
2020/09/23	2	336.00	2	339.50	336.00	0	4,796	0.00%
2020/09/22	10	331.95	5	345.00	333.00	5	4,843	0.10%
2020/09/21	0	0.00	2	366.75	359.50	-2	4,758	-0.04%
2020/09/18	3	352.83	4	352.75	367.00	-1	4,698	-0.02%
2020/09/17	0	0.00	1	333.00	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	1	330.00	324.50	-1	4,464	-0.02%
2020/09/15	0	0.00	3	329.00	328.50	-3	4,437	-0.07%
2020/09/11	0	0.00	1	306.00	306.00	-1	4,440	-0.02%
2020/09/10	1	302.50	1	304.50	301.50	0	4,397	0.00%
2020/09/09	6.1	310.93	0	0.00	302.00	6.1	4,361	0.14%
2020/09/08	2	272.25	9	273.78	309.50	-7	4,352	-0.16%
2020/09/07	8	298.45	14.1	295.07	283.50	-6	4,376	-0.14%
2020/09/04	5	295.30	2	300.25	300.00	3	4,377	0.07%
2020/09/03	2	305.50	2	309.00	306.00	0	4,422	0.00%
2020/09/02	2.1	330.71	1	335.00	329.50	1.1	4,374	0.03%
2020/09/01	2	329.25	2	332.50	330.00	0	4,360	0.00%
2020/08/31	1	330.00	5	329.10	339.50	-4	4,326	-0.09%
2020/08/28	3	326.00	6	328.92	322.00	-3	4,298	-0.07%
2020/08/27	5	327.80	6	329.25	320.50	-1	4,276	-0.02%
2020/08/26	10	323.61	8	315.38	330.00	2	4,227	0.05%
2020/08/25	4	301.50	5	300.50	303.00	-1	4,205	-0.02%
2020/08/24	6	299.50	7	298.29	299.00	-1	4,188	-0.02%
2020/08/21	9	292.06	40	285.88	293.50	-31	4,166	-0.74%
2020/08/20	7	333.57	1	348.59	303.00	6	4,068	0.15%
2020/08/19	13	322.35	4	324.00	336.50	9	4,045	0.22%
2020/08/18	21	303.60	9	300.11	306.50	12	4,028	0.30%
2020/08/17	4.2	277.67	1	278.50	280.00	3.2	3,992	0.08%
2020/08/14	1	280.00	2	275.75	275.00	-1	4,238	-0.02%
2020/08/13	4	272.38	3	266.50	269.50	1	4,159	0.02%
2020/08/12	4	265.88	18	271.64	278.50	-14	4,053	-0.35%
2020/08/11	4	248.88	31	250.00	253.50	-27	3,946	-0.68%
2020/08/10	43	239.93	7	237.71	246.50	36	3,898	0.92%
2020/08/07	6	222.67	6	220.58	224.50	0	3,870	0.00%
2020/08/06	2	234.00	2	221.50	221.00	0	3,827	0.00%
2020/08/05	0	228.50	0	0.00	226.50	0	3,743	0.00%
2020/08/04	1.1	210.73	1	213.50	213.50	0.1	3,744	0.00%
2020/08/03	1	197.00	0	0.00	203.50	1	3,756	0.03%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	1	153.50	7	165.79	153.50	-6	3,833	-0.16%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	2	189.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	1.1	214.01	3	213.58	224.50	-1.9	3,790	-0.05%
2020/07/22	1	213.50	5	213.50	213.50	-4	3,843	-0.10%
2020/07/21	2	198.25	11.1	202.28	194.50	-9.1	3,912	-0.23%
2020/07/20	3	216.00	0	0.00	216.00	3	3,895	0.08%
2020/07/17	2	240.00	2	240.00	240.00	0	4,122	0.00%
2020/07/16	4	284.63	10	266.50	266.50	-6	4,085	-0.15%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	0	364.50	0	0.00	364.50	0	3,934	0.00%
2020/07/10	3.1	409.81	3	405.00	405.00	0.1	3,946	0.00%
2020/07/09	6.1	467.40	0	0.00	450.00	6.1	3,890	0.16%
2020/07/08	3	421.17	1	433.50	433.50	2	3,868	0.05%
2020/07/07	21	392.14	6.6	391.55	394.50	14.4	3,871	0.37%
2020/07/06	5	356.90	1.1	359.00	359.00	3.9	3,749	0.10%
2020/07/03	8	319.13	13	311.58	326.50	-5	3,679	-0.14%
2020/07/02	6.4	285.24	3.5	278.14	297.00	2.9	3,538	0.08%
2020/07/01	4.3	265.77	1	268.00	270.00	3.3	3,447	0.09%
2020/06/30	4	242.50	0	0.00	249.00	4	3,353	0.12%
2020/06/29	0	0.00	1	229.50	241.50	-1	3,333	-0.03%
2020/06/24	0	228.00	6	228.00	228.00	-6	3,300	-0.18%
2020/06/23	3	241.66	0	0.00	240.00	3	3,276	0.09%
2020/06/22	1.1	268.37	5	247.50	260.00	-3.9	3,249	-0.12%
2020/06/19	4.5	249.56	2	250.00	251.00	2.5	3,215	0.08%
2020/06/12	3	172.50	1	172.50	172.50	2	3,126	0.06%
2020/06/11	5	231.10	32	203.77	191.50	-27	3,080	-0.88%
2020/06/10	2	212.00	0	0.00	212.50	2	2,963	0.07%
2020/06/09	3	189.50	0	0.00	193.50	3	2,913	0.10%
2020/06/08	0.2	176.00	7	172.00	176.00	-6.8	2,801	-0.24%
2020/06/05	1.5	159.33	2	160.00	160.00	-0.5	2,761	-0.02%
2020/06/04	0	0.00	6	152.17	150.50	-6	2,754	-0.22%
2020/05/29	0.6	138.50	5	145.60	139.50	-4.4	2,654	-0.17%
2020/05/27	1	125.00	0.1	125.00	126.00	1	2,615	0.04%
2020/05/26	1	132.50	0	0.00	123.50	1	2,638	0.04%
2020/05/25	2	132.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	13.5	119.41	3	125.00	125.00	10.5	2,545	0.41%
2020/05/21	3	116.00	2	114.50	114.50	1	2,478	0.04%
2020/05/20	22.7	125.65	11	124.50	127.00	11.7	2,458	0.48%
2020/05/15	0	0.00	10.3	95.80	95.80	-10.3	2,151	-0.48%
2020/05/14	0	0.00	1.5	87.10	87.10	-1.5	2,131	-0.07%
2020/05/13	0	0.00	0.1	79.20	79.20	-0.1	2,079	0.00%
2020/05/11	0.9	72.00	0	0.00	73.00	0.9	1,979	0.05%
2020/05/08	2.1	76.43	0	0.00	75.20	2.1	1,939	0.11%
2020/05/06	0.4	67.00	0	0.00	68.00	0.4	1,838	0.02%
2020/05/05	1.5	66.33	0	0.00	67.70	1.5	1,795	0.08%
2020/04/30	0	0.00	4	54.80	56.00	-4	1,682	-0.24%
2020/04/28	0	0.00	2	51.25	51.60	-2	1,625	-0.12%
2020/04/27	2	53.80	1	55.50	55.80	1	1,583	0.06%
2020/04/24	5	54.70	6	53.25	55.10	-1	1,505	-0.07%
2020/04/23	6	51.70	0	0.00	51.70	6	1,350	0.44%
2020/04/22	3	47.50	9	47.61	47.00	-6	1,252	-0.48%
2020/04/21	25	46.10	2	46.10	46.10	23	1,106	2.08%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	0	0.00	1	32.10	31.55	-1	795	-0.13%
2020/04/13	0	0.00	10	31.63	31.30	-10	778	-1.28%
2020/03/25	6	24.84	0	0.00	25.00	6	784	0.76%
2020/03/17	0	0.00	0.2	23.60	23.80	-0.2	745	-0.03%
2020/03/13	1	25.80	2	25.95	26.50	-1	718	-0.14%
2020/03/12	1	28.00	0	0.00	28.50	1	696	0.14%
2020/03/10	0	0.00	1	30.00	30.15	-1	715	-0.14%
2020/03/05	0	0.00	1	30.50	30.55	-1	689	-0.15%
2020/03/04	5	30.25	0	0.00	30.50	5	690	0.72%
2020/03/03	3	30.60	1	30.70	30.60	2	687	0.29%
2020/03/02	0	30.60	7	30.19	30.80	-7	681	-1.03%
2020/02/27	11	31.15	0	0.00	31.30	11	662	1.66%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/21	2	30.10	0	0.00	30.00	2	597	0.33%
2020/02/17	2	29.10	0	0.00	29.10	2	574	0.35%
2020/02/13	0	0.00	2	29.30	29.10	-2	569	-0.35%
2020/02/03	0	0.00	1	26.65	26.45	-1	536	-0.19%
2020/01/31	0	0.00	1	27.80	27.80	-1	530	-0.19%
2020/01/30	0	0.00	1	28.20	27.80	-1	532	-0.19%
2020/01/06	0	0.00	5	30.70	30.55	-5	509	-0.98%
2020/01/02	1	29.55	10	29.40	29.75	-9	482	-1.86%
2019/12/30	5	29.55	0	0.00	29.80	5	481	1.04%
2019/12/27	0	0.00	6	31.47	31.70	-6	453	-1.32%
2019/12/26	0	0.00	5.4	30.34	31.00	-5.4	426	-1.27%
2019/12/25	0	0.00	0.3	29.75	30.00	-0.3	406	-0.07%
2019/12/24	5	29.40	0	0.00	29.40	5	402	1.24%
2019/12/20	0	0.00	1	29.40	29.35	-1	398	-0.25%
2019/12/06	0	0.00	5	30.00	29.75	-5	387	-1.29%
2019/12/05	8.2	30.85	2	30.98	30.80	6.2	375	1.65%
2019/12/04	1	29.60	1	29.50	29.50	0	350	0.00%
2019/11/28	0	0.00	1	29.00	28.80	-1	364	-0.27%
2019/11/21	5	29.70	0	0.00	29.50	5	345	1.45%
2019/11/20	5	27.92	0	0.00	29.35	5	324	1.54%
2019/11/15	1	27.05	0	0.00	27.90	1	319	0.31%
2019/11/12	0	0.00	1	26.55	26.65	-1	328	-0.30%
2019/11/04	2	27.05	2	26.95	27.30	0	333	0.00%
2019/10/14	1	28.20	0	0.00	27.80	1	355	0.28%
2019/10/09	0.4	27.60	1	27.75	27.80	-0.6	359	-0.17%
2019/10/01	2	29.03	0	0.00	28.85	2	342	0.58%
2019/09/26	4	29.30	0	0.00	29.25	4	342	1.17%
2019/09/04	0	0.00	4	30.20	30.15	-4	325	-1.23%
2019/09/02	2	30.20	0	0.00	30.50	2	310	0.64%
2019/08/27	3	30.00	0	0.00	29.85	3	297	1.01%
2019/08/23	0	0.00	2	29.75	29.80	-2	292	-0.68%
2019/08/21	0	0.00	2	30.50	30.50	-2	276	-0.72%
2019/08/20	0	0.00	4	30.80	30.90	-4	271	-1.47%
2019/08/16	0	0.00	11	29.25	29.30	-11	234	-4.70%
2019/08/14	0	0.00	5	29.05	29.15	-5	227	-2.20%
2019/08/13	0	0.00	2	29.10	29.15	-2	226	-0.88%
2019/08/05	3	29.25	0	0.00	28.90	3	226	1.32%
2019/07/17	1	28.70	10	28.80	28.80	-9	198	-4.53%
2019/07/11	0	0.00	40	28.38	28.50	-40	196	-20.32%
2019/06/14	0	0.00	1	29.00	28.65	-1	230	-0.43%
2019/05/31	0	0.00	3	27.90	27.70	-3	357	-0.84%
2019/05/17	5	26.85	0	0.00	26.85	5	543	0.92%
2019/04/12	0	0.00	8	30.20	30.00	-8	578	-1.38%
2019/04/03	0	0.00	1	29.30	29.30	-1	564	-0.18%
2019/04/02	1	28.95	0	0.00	28.95	1	562	0.18%
2019/03/21	0	29.75	1	29.80	29.70	-1	556	-0.18%
2019/03/18	1	28.95	0	0.00	29.00	1	550	0.18%
2019/03/14	0	30.00	0.1	30.00	30.00	-0.1	526	-0.02%
2019/03/13	8	31.35	1	31.70	31.10	7	511	1.37%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	1	32.80	0	0.00	33.10	1	504	0.20%
2019/03/05	0	0.00	2	31.80	31.80	-2	463	-0.43%
2019/02/18	0	0.00	10	32.70	32.70	-10	387	-2.58%
2019/02/15	2	30.05	0	0.00	29.75	2	322	0.62%
2019/01/08	0	0.00	1	28.35	28.40	-1	402	-0.25%
2019/01/03	0	0.00	1	27.00	27.20	-1	423	-0.24%
2018/12/18	2	26.70	0	0.00	26.70	2	605	0.33%
2018/12/13	0	0.00	3	27.00	26.85	-3	618	-0.49%
2018/12/06	1	27.00	0	0.00	26.85	1	709	0.14%
2018/12/04	0	0.00	2	28.20	27.75	-2	738	-0.27%
2018/11/29	0	0.00	2	28.50	28.50	-2	768	-0.26%
2018/11/27	3	28.00	0	0.00	28.00	3	757	0.40%
2018/11/23	4	27.91	0	0.00	27.70	4	756	0.53%
2018/11/06	0	0.00	1	29.00	28.60	-1	749	-0.13%
2018/10/29	2	27.10	0	0.00	26.90	2	740	0.27%
2018/10/22	0	0.00	5	29.94	29.35	-5	708	-0.71%
2018/10/17	4	27.13	2	27.50	28.25	2	671	0.30%
2018/10/16	1	27.00	3	26.90	26.90	-2	660	-0.30%
2018/10/12	3	26.20	0	0.00	26.05	3	655	0.46%
2018/10/08	0	0.00	10	31.90	31.90	-10	578	-1.73%
2018/10/05	3	28.60	0	0.00	29.00	3	511	0.59%
2018/10/03	3	27.80	0	0.00	27.75	3	511	0.59%
2018/09/26	10	28.80	1	28.40	28.50	9	536	1.68%
2018/09/25	0	0.00	2	27.45	27.40	-2	532	-0.38%
2018/09/19	5	27.82	0	0.00	27.80	5	541	0.92%
2018/09/17	2	29.80	0	0.00	29.00	2	540	0.37%
2018/09/13	1	29.30	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	1	28.35	29.20	-1	495	-0.20%
2018/09/10	1	27.40	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	3	27.45	28.95	-3	447	-0.67%
2018/09/06	0	0.00	7	26.67	26.40	-7	412	-1.70%
2018/09/04	3	25.55	0	0.00	25.60	3	426	0.70%
2018/08/28	3	26.05	2	26.50	26.00	1	521	0.19%
2018/08/24	6	25.90	0	0.00	25.85	6	563	1.06%
2018/08/23	0	0.00	4	26.50	26.40	-4	598	-0.67%
2018/08/15	4	25.74	3	26.00	25.95	1	725	0.14%
2018/08/13	3	26.35	0	0.00	26.35	3	758	0.40%
2018/08/02	0	0.00	2	29.05	28.75	-2	987	-0.20%
2018/07/27	0	0.00	5	29.15	29.10	-5	1,441	-0.35%
2018/07/13	5	32.08	5	32.02	31.70	0	1,924	0.00%
2018/07/12	3	31.95	0	0.00	31.95	3	1,933	0.16%
2018/07/11	2	32.00	3	32.10	31.65	-1	1,944	-0.05%
2018/07/10	0	0.00	5	29.20	31.00	-5	1,950	-0.26%
2018/07/09	8	28.89	0	0.00	29.05	8	1,979	0.40%
2018/07/04	0	0.00	4	29.59	29.10	-4	2,132	-0.19%
2018/06/28	0	0.00	30	30.69	30.40	-30	2,217	-1.35%
2018/06/25	0	0.00	1	33.00	32.80	-1	2,227	-0.04%
2018/06/22	1	32.75	0	0.00	32.70	1	2,239	0.04%
2018/06/20	0	0.00	7	32.60	32.20	-7	2,284	-0.31%
2018/06/19	6	33.00	0	0.00	32.75	6	2,299	0.26%
2018/06/14	1	32.90	1	32.85	32.85	0	2,338	0.00%
2018/06/13	1	33.90	2	33.85	33.60	-1	2,377	-0.04%
2018/06/12	0	0.00	3	34.00	33.95	-3	2,404	-0.12%
2018/06/11	3	33.40	0	0.00	34.70	3	2,475	0.12%
2018/06/08	3	33.57	0	0.00	33.10	3	2,514	0.12%
2018/06/07	3	33.83	13	34.25	33.85	-10	2,502	-0.40%
2018/06/06	1	34.50	2	34.35	34.45	-1	2,494	-0.04%
2018/06/04	0	0.00	4	36.20	35.90	-4	2,490	-0.16%
2018/06/01	13	36.65	1	36.65	36.50	12	2,497	0.48%
2018/05/31	0	0.00	2	35.70	36.25	-2	2,534	-0.08%
2018/05/30	2	35.00	0	0.00	34.60	2	2,564	0.08%
2018/05/29	0	0.00	4	36.05	35.75	-4	2,547	-0.16%
2018/05/28	1	36.50	0	0.00	36.45	1	2,557	0.04%
2018/05/25	10	36.98	10	37.20	36.80	0	2,556	0.00%
2018/05/24	13	37.83	0	0.00	37.60	13	2,532	0.51%
2018/05/23	10	38.04	0	0.00	38.00	10	2,517	0.40%
2018/05/22	10	38.35	0	0.00	37.75	10	2,501	0.40%
2018/05/21	5	37.60	1	37.75	37.50	4	2,476	0.16%
2018/05/18	2	37.60	0	0.00	37.15	2	2,467	0.08%
2018/05/17	2	37.50	0	0.00	37.20	2	2,454	0.08%
2018/05/16	4	38.73	0	0.00	38.50	4	2,429	0.16%
2018/05/14	10	37.40	1	36.90	39.00	9	2,370	0.38%
2018/05/11	4	36.81	2	36.35	36.05	2	2,323	0.09%
2018/05/10	0	0.00	42	36.93	37.90	-42	2,277	-1.84%
2018/05/09	13	38.05	14	37.96	37.60	-1	2,226	-0.04%
2018/05/08	11	40.63	5	40.25	39.65	6	2,153	0.28%
2018/05/07	15	41.32	24	41.90	40.70	-9	2,087	-0.43%
2018/05/04	28	39.13	2	37.83	40.40	26	1,959	1.33%
2018/05/03	18	38.28	14.7	39.07	39.60	3.3	1,774	0.18%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	6	32.75	32.75	-6	1,461	-0.41%
2018/04/25	0	0.00	1	31.45	31.50	-1	1,391	-0.07%
2018/04/24	1	30.00	0	0.00	30.00	1	1,372	0.07%
2018/04/20	0	0.00	2	31.68	31.70	-2	1,337	-0.15%
2018/04/19	1	30.75	5	30.75	31.20	-4	1,325	-0.30%
2018/04/18	0.7	29.35	0	0.00	29.45	0.7	1,300	0.05%
2018/04/17	1	30.00	2	30.80	29.85	-1	1,287	-0.08%
2018/04/16	1	31.25	1	31.80	30.60	0	1,273	0.00%
2018/04/13	0	0.00	1	31.90	31.80	-1	1,253	-0.08%
2018/04/12	3	32.47	10	32.65	32.30	-7	1,235	-0.57%
2018/04/11	0	0.00	50	31.02	31.85	-50	1,180	-4.24%
2018/04/10	1	31.20	22	31.00	30.80	-21	1,142	-1.84%
2018/04/09	12	29.43	23	30.00	30.05	-11	1,055	-1.04%
2018/04/03	5	27.40	0	0.00	27.35	5	982	0.51%
2018/04/02	2	27.55	0	0.00	27.00	2	971	0.21%
2018/03/30	1	27.50	0	0.00	27.20	1	956	0.10%
2018/03/27	1	27.95	0	0.00	27.70	1	936	0.11%
2018/03/26	1	28.40	4	28.01	28.35	-3	921	-0.33%
2018/03/23	5	26.40	2	26.35	26.60	3	885	0.34%
2018/03/22	1	27.00	0	0.00	26.80	1	865	0.12%
2018/03/21	0	0.00	5	28.10	27.55	-5	844	-0.59%
2018/03/20	10	28.00	0	0.00	27.75	10	820	1.22%
2018/03/15	0	0.00	35	27.52	27.30	-35	717	-4.88%
2018/03/14	6	24.54	6	26.45	26.45	0	634	0.00%
2018/03/13	0	0.00	1	24.15	24.05	-1	580	-0.17%
2018/03/12	4	24.30	6	24.58	24.20	-2	578	-0.35%
2018/03/09	3	23.82	1	24.25	23.80	2	570	0.35%
2018/03/08	0	0.00	5	24.93	24.60	-5	556	-0.90%
2018/03/07	6	25.14	78	25.14	24.90	-72	543	-13.25%
2018/03/06	9	24.63	81	25.71	25.15	-72	517	-13.91%
2018/03/05	4	25.15	72	24.97	25.15	-68	458	-14.82%
2018/03/02	2	22.65	0	0.00	22.90	2	394	0.51%
2018/03/01	3	22.98	35	23.20	23.40	-32	384	-8.31%
2018/02/27	1	20.80	0	0.00	22.60	1	345	0.29%
2018/02/22	3	20.70	0	0.00	20.70	3	327	0.92%
2018/02/07	1	20.10	0	0.00	20.00	1	347	0.29%
2018/02/06	10	19.98	0	0.00	19.85	10	344	2.90%
2018/02/05	0	0.00	6	21.36	21.00	-6	337	-1.78%
2018/01/31	5	20.60	0	0.00	20.70	5	334	1.50%
2018/01/30	0	0.00	1	21.30	20.90	-1	334	-0.30%
2018/01/19	5	22.05	0	0.00	22.00	5	335	1.49%
2018/01/17	10	22.15	0	0.00	22.10	10	336	2.97%
2018/01/16	0	0.00	5	22.85	22.75	-5	340	-1.47%
2018/01/15	0	0.00	16	22.44	22.75	-16	335	-4.77%
2018/01/12	3	21.40	0	0.00	21.50	3	325	0.92%
2018/01/10	0	0.00	3	22.10	21.85	-3	326	-0.92%
2018/01/09	3	21.30	3	22.20	21.85	0	323	0.00%
2018/01/08	4	21.60	2	21.70	21.80	2	322	0.62%
2018/01/05	5	20.60	0	0.00	20.70	5	303	1.65%