合一 (4743)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	0	105.50	0	105.50	103.50	0	2,177	0.00%
2024/11/21	2	105.00	0	0.00	105.00	2	2,163	0.09%
2024/11/20	50.1	106.69	0	0.00	106.50	50.1	2,165	2.31%
2024/11/19	1	102.05	1	104.00	105.00	0	2,142	0.00%
2024/11/18	0.1	104.78	7	101.50	101.50	-6.9	2,087	-0.33%
2024/11/15	0.1	108.50	1	108.50	107.50	-1	2,016	-0.05%
2024/11/14	4.1	106.89	6	108.00	106.50	-1.9	1,981	-0.10%
2024/11/13	1.6	111.23	2	114.50	110.50	-0.4	1,860	-0.02%
2024/11/12	0.2	119.43	0	0.00	115.50	0.2	1,816	0.01%
2024/11/11	0.1	124.12	0	0.00	124.50	0.1	1,734	0.01%
2024/11/08	0	125.50	0	0.00	123.50	0	1,740	0.00%
2024/11/07	0	0.00	1.4	125.86	125.50	-1.4	1,746	-0.08%
2024/11/06	2.1	123.01	0	0.00	122.00	2.1	1,760	0.12%
2024/11/05	0	126.50	0.5	126.00	126.50	-0.5	1,737	-0.03%
2024/11/04	0.1	127.87	0	0.00	127.50	0.1	1,781	0.00%
2024/11/01	0	0.00	3	128.50	129.50	-3	1,846	-0.16%
2024/10/30	0.1	129.50	1	129.02	128.50	-1	1,869	-0.05%
2024/10/29	0	130.00	1.1	130.45	129.50	-1.1	1,864	-0.06%
2024/10/28	3.1	130.55	1	131.50	130.50	2.1	1,848	0.11%
2024/10/25	3.1	134.03	0	0.00	133.00	3.1	1,824	0.17%
2024/10/24	2	139.75	0	141.00	138.00	2	1,821	0.11%
2024/10/23	0	138.50	0	0.00	138.00	0	1,933	0.00%
2024/10/18	0	138.50	0	0.00	139.00	0	2,490	0.00%
2024/10/17	0	0.00	0	141.00	140.00	0	2,588	0.00%
2024/10/14	0.4	137.43	0	0.00	138.50	0.4	2,782	0.01%
2024/10/11	0	137.50	0	0.00	137.00	0	2,794	0.00%
2024/10/09	0	141.00	0	0.00	139.00	0	2,809	0.00%
2024/10/08	0	138.83	0	0.00	142.50	0	2,802	0.00%
2024/10/07	1	139.53	0	0.00	139.00	1	2,809	0.04%
2024/10/04	0	143.00	0	0.00	142.00	0	2,806	0.00%
2024/10/01	1	144.00	0	0.00	144.50	1	2,810	0.04%
2024/09/26	1	143.00	0	0.00	140.50	1	2,869	0.03%
2024/09/24	0.1	141.00	0	0.00	140.00	0.1	2,960	0.00%
2024/09/23	1.1	141.14	0	0.00	141.50	1.1	2,983	0.04%
2024/09/20	0	145.00	0	0.00	145.00	0	3,069	0.00%
2024/09/19	0	0.00	2.4	144.16	145.00	-2.4	3,066	-0.08%
2024/09/18	0.3	146.95	0	0.00	143.00	0.3	3,063	0.01%
2024/09/16	2	147.75	2.2	146.57	146.50	-0.1	3,078	0.00%
2024/09/12	0.1	156.89	0	0.00	157.00	0.1	3,061	0.00%
2024/09/11	0	150.50	0	0.00	151.00	0	3,045	0.00%
2024/09/10	0	0.00	3.1	151.63	150.50	-3.1	3,060	-0.10%
2024/09/09	13	152.58	13.2	153.49	155.00	-0.2	3,039	-0.01%
2024/09/06	0.1	146.25	0	0.00	145.50	0.1	2,977	0.00%
2024/09/05	0.1	147.50	1.1	147.27	146.50	-1.1	2,990	-0.04%
2024/09/04	0	0.00	0.3	151.00	150.00	-0.3	3,001	-0.01%
2024/09/03	0	0.00	0	158.50	157.50	0	2,979	0.00%
2024/09/02	0	159.50	1	159.00	158.50	-1	2,995	-0.03%
2024/08/28	0	0.00	0	161.00	161.50	0	3,008	0.00%
2024/08/27	1	161.50	2	160.50	162.00	-1	2,997	-0.03%
2024/08/23	1	157.97	0	0.00	158.50	1	2,979	0.03%
2024/08/22	0	0.00	1	156.50	159.00	-1	2,974	-0.03%
2024/08/21	3	155.33	1	155.01	155.00	2	2,968	0.07%
2024/08/19	0	151.50	0	0.00	151.50	0	3,005	0.00%
2024/08/16	0	150.00	0	0.00	152.00	0	3,014	0.00%
2024/08/15	0.1	147.50	0	0.00	147.50	0.1	3,013	0.00%
2024/08/14	0	145.00	0	0.00	145.00	0	3,020	0.00%
2024/08/13	0	142.00	0	142.00	142.00	0	3,053	0.00%
2024/08/12	0	142.00	0.2	143.00	143.00	-0.2	3,114	-0.01%
2024/08/09	0	142.81	1.1	143.47	141.50	-1.1	3,111	-0.03%
2024/08/08	2.4	142.52	2	141.25	140.50	0.4	3,098	0.01%
2024/08/07	1	139.50	3	139.33	139.00	-2	3,064	-0.06%
2024/08/06	1.1	132.47	0	0.00	132.50	1.1	3,052	0.04%
2024/08/05	1.1	138.62	2	142.00	138.50	-0.9	2,985	-0.03%
2024/08/02	0.1	156.47	0	0.00	153.50	0.1	2,924	0.00%
2024/08/01	0	161.00	0	0.00	161.00	0	2,898	0.00%
2024/07/31	2	159.25	0	0.00	158.50	2	2,899	0.07%
2024/07/30	4	162.50	9	162.33	162.50	-5	2,897	-0.17%
2024/07/26	4	174.88	0	0.00	170.00	4	2,805	0.14%
2024/07/23	3	187.50	2.1	184.83	185.00	0.9	2,687	0.03%
2024/07/22	3.1	182.60	3	185.50	185.50	0.1	2,546	0.00%
2024/07/19	2	168.00	1	172.50	169.00	1	2,222	0.05%
2024/07/18	2	172.50	0	0.00	170.00	2	2,155	0.09%
2024/07/17	0	0.00	13	170.04	171.50	-13	2,099	-0.62%
2024/07/15	0	0.00	2	160.50	160.50	-2	2,096	-0.10%
2024/07/12	0.2	153.75	0	0.00	154.00	0.2	2,076	0.01%
2024/07/11	0.1	153.50	0.1	153.00	153.50	0	2,089	0.00%
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%
2024/07/01	3	164.50	1	162.00	164.00	2	2,072	0.10%
2024/06/28	2	162.50	4	163.75	164.00	-2	2,031	-0.10%
2024/06/26	1	161.00	1	159.50	160.00	0	1,988	0.00%
2024/06/19	2	150.25	0	0.00	149.50	2	1,926	0.11%
2024/06/18	0	0.00	1	152.00	151.50	-1	1,937	-0.05%
2024/06/17	0	150.00	0	0.00	151.00	0	1,946	0.00%
2024/06/14	0	0.00	4	149.13	149.00	-4	1,941	-0.21%
2024/06/13	1	148.50	5	149.00	148.50	-4	1,954	-0.20%
2024/06/12	1	149.51	0	0.00	150.00	1	1,950	0.05%
2024/06/11	6	155.42	0	153.00	151.50	6	1,957	0.31%
2024/06/07	0	0.00	1	152.00	152.00	-1	1,958	-0.05%
2024/06/06	0.1	150.76	0	0.00	149.50	0.1	1,957	0.00%
2024/06/05	0	147.50	2	151.50	152.50	-2	1,965	-0.10%
2024/06/04	4	153.38	0	0.00	152.00	4	2,071	0.19%
2024/06/03	0.5	151.00	1	152.00	151.00	-0.5	2,204	-0.02%
2024/05/31	2.1	150.76	1	151.50	150.50	1.1	2,220	0.05%
2024/05/30	1.1	151.58	0	0.00	150.00	1.1	2,239	0.05%
2024/05/29	0.1	154.00	0	0.00	153.50	0.1	2,254	0.00%
2024/05/28	1	152.50	0	0.00	154.50	1	2,276	0.04%
2024/05/27	1.5	152.16	1	153.00	152.00	0.5	2,280	0.02%
2024/05/24	1	153.01	0	0.00	153.00	1	2,282	0.04%
2024/05/23	6.1	157.75	3	159.50	155.00	3.1	2,298	0.13%
2024/05/22	3.1	154.35	1.5	154.50	154.00	1.6	2,250	0.07%
2024/05/21	1	158.01	0	0.00	156.50	1	2,241	0.05%
2024/05/20	0	159.50	0	0.00	160.50	0	2,243	0.00%
2024/05/16	1	164.00	2	164.00	163.50	-1	2,174	-0.05%
2024/05/15	0	152.50	0	0.00	154.00	0	2,123	0.00%
2024/05/14	0.1	150.75	0	0.00	152.50	0.1	2,127	0.00%
2024/05/13	0.1	149.91	0	0.00	149.50	0.1	2,127	0.00%
2024/05/10	0	151.75	0	0.00	153.00	0	2,127	0.00%
2024/05/09	0	155.00	0	0.00	152.50	0	2,118	0.00%
2024/05/08	1	154.50	0	0.00	157.00	1	2,123	0.05%
2024/05/07	0.6	156.62	0	0.00	156.00	0.6	2,124	0.03%
2024/05/06	0.1	159.13	0	0.00	159.50	0.1	2,118	0.00%
2024/05/03	1.2	158.48	0	0.00	158.00	1.2	2,117	0.06%
2024/05/02	0	158.00	1	159.50	160.50	-1	2,117	-0.05%
2024/04/26	0	152.67	0	0.00	153.00	0	2,157	0.00%
2024/04/25	3	153.50	1	154.50	152.50	2	2,172	0.09%
2024/04/24	1.1	154.01	0	0.00	153.50	1.1	2,194	0.05%
2024/04/23	1	154.50	0	0.00	155.00	1	2,234	0.04%
2024/04/22	1.1	152.80	0	0.00	149.00	1.1	2,232	0.05%
2024/04/19	1.2	148.53	1	147.50	145.50	0.2	2,196	0.01%
2024/04/18	2.2	155.97	5	156.30	157.00	-2.8	2,122	-0.13%
2024/04/17	0.7	159.29	1	160.00	158.00	-0.3	2,098	-0.02%
2024/04/16	6.1	158.44	1	164.50	159.00	5.1	2,084	0.24%
2024/04/15	1	166.06	0	0.00	166.00	1	2,027	0.05%
2024/04/12	1	172.01	0	0.00	172.00	1	1,995	0.05%
2024/04/08	0	172.22	0	0.00	174.00	0	2,046	0.00%
2024/04/03	5	171.50	1	171.00	172.00	4	2,026	0.20%
2024/04/01	1	173.50	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0.1	173.99	0	0.00	175.50	0.1	2,047	0.01%
2024/03/28	0.6	174.95	0.1	174.56	174.00	0.6	2,049	0.03%
2024/03/27	0	0.00	0.2	172.00	174.00	-0.2	2,041	-0.01%
2024/03/26	0.9	175.00	0	0.00	171.00	0.9	2,022	0.04%
2024/03/25	0	0.00	1	173.50	173.00	-1	2,009	-0.05%
2024/03/22	0.6	173.95	0	0.00	172.50	0.6	2,007	0.03%
2024/03/21	0.1	168.41	1	172.50	172.50	-0.9	2,006	-0.05%
2024/03/20	0	168.00	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0	164.50	0	0.00	165.00	0	2,029	0.00%
2024/03/18	0	166.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	1.1	168.49	0	0.00	168.00	1.1	2,045	0.05%
2024/03/14	0	169.00	0	0.00	168.00	0	2,049	0.00%
2024/03/13	1.1	168.52	1	169.50	167.00	0.1	2,040	0.00%
2024/03/12	0	171.87	0	171.50	171.00	0	2,034	0.00%
2024/03/11	0	170.50	0	0.00	170.50	0	2,075	0.00%
2024/03/08	1.2	182.50	0	0.00	171.00	1.2	2,127	0.06%
2024/03/07	0.1	165.44	1	179.00	184.00	-0.9	2,013	-0.04%
2024/03/06	1	168.02	0	0.00	167.50	1	1,906	0.05%
2024/03/05	3.6	169.29	1	169.00	168.50	2.6	1,922	0.13%
2024/03/04	0	171.75	0	0.00	171.00	0	1,918	0.00%
2024/03/01	1.1	174.98	0	0.00	174.00	1.1	1,908	0.06%
2024/02/29	1	176.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1.5	177.67	0	0.00	177.00	1.5	1,975	0.08%
2024/02/26	2	178.00	1	181.50	181.00	1	1,996	0.05%
2024/02/23	1	177.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	1	175.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	179.99	0	0.00	177.00	1	2,111	0.05%
2024/02/20	1.5	177.50	0	0.00	178.00	1.5	2,187	0.07%
2024/02/19	1.1	178.95	0	0.00	178.00	1.1	2,289	0.05%
2024/02/15	0	172.00	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0.1	173.62	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	0	175.00	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0.2	173.07	0	0.00	173.00	0.2	3,628	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/30	0.1	174.70	0	0.00	172.50	0.1	4,184	0.00%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/25	1.1	174.07	1	175.50	174.00	0.1	4,249	0.00%
2024/01/24	0	177.50	0	0.00	176.50	0	4,272	0.00%
2024/01/22	0	179.25	0	0.00	179.50	0	4,396	0.00%
2024/01/19	0.1	173.50	0	0.00	175.50	0.1	4,512	0.00%
2024/01/18	0.4	172.41	0	0.00	172.50	0.4	4,585	0.01%
2024/01/17	1.3	176.88	0	0.00	172.50	1.3	4,637	0.03%
2024/01/16	1	178.01	0	0.00	177.50	1	4,672	0.02%
2024/01/15	1	181.50	0	0.00	182.50	1	4,718	0.02%
2024/01/12	0.1	181.42	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0.1	182.80	0	0.00	184.00	0.1	4,915	0.00%
2024/01/09	0	183.00	1	182.00	182.00	-1	4,919	-0.02%
2024/01/04	1	183.09	0	0.00	183.00	1	4,935	0.02%
2023/12/28	1	192.52	0	0.00	192.50	1	4,892	0.02%
2023/12/26	1	197.00	0	0.00	197.00	1	4,828	0.02%
2023/12/22	0.2	193.00	0	0.00	194.50	0.2	4,819	0.00%
2023/12/14	0	192.50	1	193.50	193.00	-1	4,797	-0.02%
2023/12/13	0.1	192.28	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	0.2	193.00	0	0.00	194.50	0.2	4,793	0.00%
2023/12/11	0	191.50	0	0.00	191.00	0	4,781	0.00%
2023/12/07	0.1	195.85	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	2.2	195.73	3	195.33	195.50	-0.8	4,769	-0.02%
2023/12/05	10	200.50	10	198.00	198.00	0	4,730	0.00%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/11/30	0	205.50	0	0.00	205.00	0	4,703	0.00%
2023/11/29	0	0.00	11	205.00	208.00	-11	4,676	-0.24%
2023/11/27	4	209.50	4	205.88	204.00	0	4,723	0.00%
2023/11/21	1	203.01	0	0.00	205.50	1	4,608	0.02%
2023/11/20	21	207.09	14	206.00	206.00	7	4,561	0.15%
2023/11/17	20	207.00	20	206.50	206.50	0	4,525	0.00%
2023/11/16	23	216.26	31	212.02	211.50	-8	4,449	-0.18%
2023/11/15	20	214.50	20	214.00	214.00	0	4,358	0.00%
2023/11/14	1	217.37	1	213.00	211.50	0	4,298	0.00%
2023/11/13	7	220.93	8	221.00	218.00	-1	4,157	-0.02%
2023/11/10	31.7	234.31	16.4	236.06	220.50	15.3	3,987	0.38%
2023/11/09	2	228.50	1.2	230.25	230.50	0.8	3,300	0.02%
2023/11/08	10.1	223.89	10.5	225.22	226.50	-0.4	3,149	-0.01%
2023/11/07	0	0.00	0.1	217.50	217.50	-0.1	2,710	0.00%
2023/11/06	1	197.00	0	0.00	198.00	1	2,615	0.04%
2023/11/03	0	0.00	1	193.50	193.00	-1	2,610	-0.04%
2023/10/31	0	0.00	0.2	196.50	196.00	-0.2	2,560	-0.01%
2023/10/30	1.1	197.99	1	203.00	198.00	0.1	2,538	0.00%
2023/10/27	13.2	199.76	13.1	202.80	203.50	0.2	2,469	0.01%
2023/10/26	2	194.50	1	197.00	197.00	1	2,330	0.04%
2023/10/25	0	0.00	0.1	195.50	194.50	-0.1	2,262	-0.01%
2023/10/24	1	188.00	1	190.03	189.50	0	2,193	0.00%
2023/10/23	1	185.50	2.1	189.67	189.00	-1.1	2,128	-0.05%
2023/10/20	1.4	187.78	1	191.00	183.50	0.4	2,068	0.02%
2023/10/19	0	0.00	2	189.02	190.50	-2	1,999	-0.10%
2023/10/16	0.1	173.25	0	0.00	181.50	0.1	1,970	0.00%
2023/10/13	0.1	174.25	0	0.00	173.50	0.1	1,970	0.00%
2023/10/11	0	175.50	0	0.00	176.50	0	2,082	0.00%
2023/10/04	0.1	168.53	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	0.1	174.00	0	0.00	172.00	0.1	2,159	0.00%
2023/09/26	0.1	175.71	0	0.00	173.50	0.1	2,207	0.00%
2023/09/25	0	180.00	0	0.00	178.50	0	2,234	0.00%
2023/09/21	0	176.50	4	177.00	176.50	-4	2,291	-0.17%
2023/09/20	2	180.50	0	0.00	179.50	2	2,317	0.09%
2023/09/19	0	180.50	0	0.00	181.00	0	2,392	0.00%
2023/09/15	0	0.00	1	184.05	186.00	-1	2,417	-0.04%
2023/09/14	0	0.00	0.2	182.30	183.00	-0.2	2,393	-0.01%
2023/09/13	1.1	179.63	0	0.00	180.00	1.1	2,413	0.05%
2023/09/08	0.1	175.32	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0	178.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	2	180.00	0	0.00	179.00	2	2,527	0.08%
2023/09/05	0	187.28	0	0.00	181.50	0	2,517	0.00%
2023/09/01	1	198.46	0.1	197.50	195.00	1	2,466	0.04%
2023/08/31	1	199.50	1	200.50	198.50	0	2,460	0.00%
2023/08/30	0	0.00	0.3	194.19	198.00	-0.3	2,432	-0.01%
2023/08/29	0	0.00	0.2	186.42	188.00	-0.2	2,446	-0.01%
2023/08/25	1	180.50	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0.1	181.95	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	0	182.50	0.1	182.50	182.00	-0.1	2,485	-0.01%
2023/08/22	2	186.00	0	0.00	183.50	2	2,514	0.08%
2023/08/15	0	0.00	3	180.00	181.00	-3	2,577	-0.12%
2023/08/14	3.1	171.09	0	0.00	175.50	3.1	2,569	0.12%
2023/08/10	0	0.00	20	184.55	183.50	-20	2,549	-0.78%
2023/08/09	21	184.62	0	0.00	184.00	21	2,603	0.81%
2023/08/08	0	185.75	0.3	185.00	184.00	-0.2	2,733	-0.01%
2023/08/07	15.1	189.00	15	188.00	188.00	0.1	2,748	0.00%
2023/08/04	0.1	190.08	0	0.00	192.00	0.1	2,751	0.00%
2023/08/02	10	191.50	10	189.00	189.00	0	2,769	0.00%
2023/07/31	0	197.50	0	0.00	194.00	0	2,788	0.00%
2023/07/28	0	196.50	0	0.00	198.50	0	2,811	0.00%
2023/07/26	10	203.50	10	200.50	200.50	0	2,866	0.00%
2023/07/25	0	0.00	16	207.50	206.50	-16	2,920	-0.55%
2023/07/24	16	203.03	0	0.00	203.50	16	2,952	0.54%
2023/07/21	15	212.77	16	205.07	205.00	-1	3,004	-0.03%
2023/07/20	2	207.50	0	0.00	211.00	2	3,059	0.07%
2023/07/19	1	210.50	10	208.60	208.00	-9	3,080	-0.29%
2023/07/18	17	208.50	21	202.95	202.50	-4	3,198	-0.12%
2023/07/17	3	211.17	4	208.52	210.00	-1	3,305	-0.03%
2023/07/14	2	194.00	0	0.00	198.00	2	3,325	0.06%
2023/07/13	15.2	198.47	8	193.50	192.50	7.2	3,351	0.21%
2023/07/12	2	202.03	0	0.00	202.00	2	3,306	0.06%
2023/07/07	17	206.47	15	205.00	205.00	2	3,550	0.06%
2023/07/06	2	207.73	0	0.00	206.00	2	3,553	0.06%
2023/07/05	15.1	213.12	14	209.14	209.00	1.1	3,565	0.03%
2023/07/04	1	212.50	0	0.00	210.00	1	3,591	0.03%
2023/07/03	1	211.99	13	209.50	212.00	-12	3,680	-0.33%
2023/06/30	5	217.00	1.1	218.00	216.00	3.9	3,717	0.11%
2023/06/29	1.1	221.36	0	224.00	220.00	1.1	3,780	0.03%
2023/06/28	13	218.00	2	219.25	219.50	11	3,832	0.29%
2023/06/27	4	220.50	3	220.82	220.00	1	3,894	0.02%
2023/06/26	16	207.03	15	209.50	209.50	1	3,882	0.03%
2023/06/21	1	210.02	0	0.00	210.00	1	3,958	0.03%
2023/06/19	0	216.00	0	221.50	216.00	0	4,100	0.00%
2023/06/16	2.1	211.14	0	216.83	216.00	2.1	4,113	0.05%
2023/06/15	1	238.25	2	230.75	230.50	-1	4,089	-0.02%
2023/06/14	1	238.02	0	243.25	236.50	1	4,092	0.02%
2023/06/13	1	241.50	1.1	241.09	240.00	-0.1	4,160	0.00%
2023/06/12	0	0.00	0	241.00	241.00	0	4,192	0.00%
2023/06/09	0.5	239.50	1	239.00	239.00	-0.5	4,250	-0.01%
2023/06/08	1.1	237.03	0	0.00	233.50	1.1	4,314	0.02%
2023/06/07	0	0.00	0.1	241.20	240.00	-0.1	4,362	0.00%
2023/06/06	1	236.00	1.1	237.73	239.50	-0.1	4,371	0.00%
2023/06/05	3	242.00	1	236.54	236.00	2	4,402	0.05%
2023/06/02	0	0.00	4.1	237.69	239.50	-4.1	4,415	-0.09%
2023/05/31	0	0.00	6	227.50	230.50	-6	4,504	-0.13%
2023/05/30	0	0.00	2	223.75	223.00	-2	4,564	-0.04%
2023/05/26	6.1	221.00	0	0.00	220.50	6.1	4,667	0.13%
2023/05/25	0	226.50	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0	228.00	1	227.50	228.50	-1	4,820	-0.02%
2023/05/23	0	228.50	0	0.00	232.00	0	4,877	0.00%
2023/05/22	2	229.50	2	229.00	228.50	0	5,161	0.00%
2023/05/19	1	222.50	0	0.00	223.50	1	5,168	0.02%
2023/05/18	0	228.00	0	0.00	227.00	0	5,181	0.00%
2023/05/16	1	225.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	10	224.99	42	218.00	221.00	-32	5,360	-0.60%
2023/05/12	22	224.05	20	224.00	224.00	2	5,465	0.04%
2023/05/11	34	239.91	0	0.00	237.00	34	5,589	0.61%
2023/05/10	0	241.00	0	0.00	242.50	0	5,879	0.00%
2023/05/09	0	0.00	32	239.00	239.50	-32	6,013	-0.53%
2023/05/08	2	239.51	0	0.00	239.50	2	6,142	0.03%
2023/05/05	0	247.25	0	0.00	245.00	0	6,236	0.00%
2023/05/04	15	248.00	15	247.00	247.00	0	6,290	0.00%
2023/05/03	15	246.50	15	245.50	245.50	0	6,438	0.00%
2023/05/02	16	244.31	17	248.94	248.50	-1	6,613	-0.02%
2023/04/28	3	244.33	1	243.50	241.00	2	6,638	0.03%
2023/04/27	10	238.00	10	238.00	238.00	0	6,675	0.00%
2023/04/26	10	239.50	10	239.50	239.50	0	6,749	0.00%
2023/04/25	14.5	250.11	2	248.25	242.00	12.5	6,763	0.19%
2023/04/24	16	254.47	4	252.65	251.00	12	6,839	0.17%
2023/04/21	13	261.61	0	0.00	253.00	13	6,882	0.19%
2023/04/20	2	274.52	6	275.76	270.50	-4	6,820	-0.06%
2023/04/19	7	280.86	4	280.13	281.00	3	6,745	0.04%
2023/04/18	2	279.75	3	278.33	278.50	-1	6,702	-0.01%
2023/04/17	1	275.50	3	274.33	275.00	-2	6,722	-0.03%
2023/04/14	5	277.40	4	275.25	274.50	1	6,774	0.01%
2023/04/13	6	281.25	7	279.28	279.00	-1	6,768	-0.01%
2023/04/12	0	0.00	16	270.50	270.00	-16	6,699	-0.24%
2023/04/11	0	267.50	0	0.00	267.00	0	6,935	0.00%
2023/04/10	16	267.50	0	0.00	267.50	16	7,068	0.23%
2023/04/07	1	271.98	0	0.00	272.50	1	7,142	0.01%
2023/04/06	17	264.85	33.1	269.82	271.50	-16.1	7,293	-0.22%
2023/03/31	17	268.15	1.3	270.91	267.00	15.7	7,420	0.21%
2023/03/30	0	0.00	22	268.68	270.50	-22	7,521	-0.29%
2023/03/29	2	269.24	12	269.00	270.50	-10	7,523	-0.13%
2023/03/28	42.1	265.25	43	265.42	261.50	-0.9	7,530	-0.01%
2023/03/27	11	268.14	11	269.05	269.00	0	7,510	0.00%
2023/03/24	15	263.57	18.1	266.73	269.00	-3.1	7,561	-0.04%
2023/03/23	16.3	262.92	2	263.77	261.50	14.3	7,602	0.19%
2023/03/22	0	0.00	15	258.87	260.50	-15	7,652	-0.20%
2023/03/21	13	254.92	13	256.92	254.50	0	7,735	0.00%
2023/03/20	11	251.77	12	254.54	254.50	-1	7,799	-0.01%
2023/03/17	11	249.91	10	254.50	254.00	1	7,964	0.01%
2023/03/16	22	257.29	20	251.08	250.50	2	8,051	0.03%
2023/03/15	2	260.50	2	259.75	260.00	0	8,245	0.00%
2023/03/14	0	0.00	1	259.50	253.50	-1	8,611	-0.01%
2023/03/13	14	250.28	15	253.74	256.50	-1	8,663	-0.01%
2023/03/10	5	260.30	3	259.00	258.50	2	8,801	0.02%
2023/03/09	2	265.24	0	0.00	264.00	2	8,933	0.02%
2023/03/08	0	265.50	2	265.25	264.00	-2	9,027	-0.02%
2023/03/07	5	269.60	4	271.50	267.00	1	9,226	0.01%
2023/03/06	0	262.00	3	270.50	269.50	-3	9,523	-0.03%
2023/03/03	4	267.74	1	269.50	267.00	3	9,807	0.03%
2023/03/02	0	263.17	2	267.75	270.50	-2	10,128	-0.02%
2023/03/01	1	264.00	0	0.00	261.00	1	10,406	0.01%
2023/02/24	4	261.26	1	263.50	262.00	3	10,537	0.03%
2023/02/23	3	267.16	0	0.00	266.50	3	10,644	0.03%
2023/02/22	2.1	267.54	1	270.50	266.00	1.1	10,847	0.01%
2023/02/21	12	280.45	0	0.00	276.00	12	10,908	0.11%
2023/02/20	3	289.67	6	291.50	280.00	-3	10,971	-0.03%
2023/02/17	12	277.25	12	275.50	275.50	0	10,752	0.00%
2023/02/16	0	0.00	2	278.50	276.00	-2	10,823	-0.02%
2023/02/14	4	273.88	0	0.00	271.00	4	11,150	0.04%
2023/02/13	4	285.12	1	278.00	278.00	3	11,115	0.03%
2023/02/10	0	0.00	4	285.25	290.00	-4	11,131	-0.04%
2023/02/09	4	290.75	12	286.42	284.00	-8	11,049	-0.07%
2023/02/08	13	287.58	15.2	287.39	288.00	-2.2	10,875	-0.02%
2023/02/07	10	269.75	2.5	269.80	273.00	7.5	10,684	0.07%
2023/02/06	5	270.80	5	266.30	265.00	0	10,695	0.00%
2023/02/03	2.3	268.48	3	266.83	263.00	-0.7	10,683	-0.01%
2023/02/02	0	0.00	2	263.50	264.50	-2	10,651	-0.02%
2023/02/01	3	264.17	5	267.60	260.50	-2	10,761	-0.02%
2023/01/31	12	263.96	8	260.24	269.00	4	10,777	0.04%
2023/01/30	2	246.50	0	248.00	250.50	2	10,740	0.02%
2023/01/17	2	241.53	0	0.00	244.50	2	10,783	0.02%
2023/01/16	2	239.75	3	236.67	241.00	-1	10,750	-0.01%
2023/01/13	5	230.20	3	228.33	232.00	2	10,720	0.02%
2023/01/12	13	230.81	3	231.00	226.50	10	10,813	0.09%
2023/01/11	3	240.50	3	238.50	237.00	0	10,723	0.00%
2023/01/10	1	239.00	0	0.00	238.00	1	10,760	0.01%
2023/01/04	1	242.00	3	247.00	240.00	-2	11,199	-0.02%
2023/01/03	4	245.50	1	243.50	244.50	3	11,324	0.03%
2022/12/30	5	247.80	4	248.50	245.50	1	11,476	0.01%
2022/12/29	20.2	248.30	13	245.77	243.00	7.2	11,646	0.06%
2022/12/28	1	263.50	1	265.95	257.00	0	11,562	0.00%
2022/12/27	6	255.25	6	256.50	264.50	0	11,544	0.00%
2022/12/26	12	262.88	12	263.46	258.00	0	11,625	0.00%
2022/12/23	9	259.50	11	258.50	259.50	-2	11,716	-0.02%
2022/12/22	24	246.60	21	247.36	262.50	3	11,692	0.03%
2022/12/21	0	0.00	22	239.00	239.00	-22	11,701	-0.19%
2022/12/19	17	244.44	15	241.50	241.50	2	12,043	0.02%
2022/12/16	0	0.00	0	248.50	243.00	0	12,263	0.00%
2022/12/15	19	253.18	4	252.00	247.00	15	12,360	0.12%
2022/12/14	7	254.57	6	251.00	259.00	1	12,351	0.01%
2022/12/13	10	265.00	11	254.23	253.50	-1	12,268	-0.01%
2022/12/12	13	256.35	10	257.00	257.00	3	12,371	0.02%
2022/12/09	14	265.64	11	261.18	260.00	3	12,416	0.02%
2022/12/08	4	269.75	5	270.30	267.00	-1	12,636	-0.01%
2022/12/07	7	278.07	7	275.43	275.00	0	12,518	0.00%
2022/12/06	5	295.70	3	297.02	279.00	2	12,241	0.02%
2022/12/05	11	295.95	11	296.59	297.00	0	11,852	0.00%
2022/12/02	13	298.96	13	296.42	294.50	0	11,746	0.00%
2022/12/01	10	292.40	10	286.85	291.50	0	11,544	0.00%
2022/11/30	8	289.00	8	286.00	286.00	0	11,421	0.00%
2022/11/29	12	294.50	11	286.50	287.00	1	11,327	0.01%
2022/11/28	6	293.75	2.1	296.29	295.00	3.9	11,112	0.04%
2022/11/25	1	295.00	4.2	293.62	281.00	-3.2	10,804	-0.03%
2022/11/24	24	288.94	20.1	286.07	290.00	3.9	10,449	0.04%
2022/11/23	13	279.92	16	271.72	289.50	-3	10,134	-0.03%
2022/11/22	13	270.23	16	272.38	263.50	-3	9,856	-0.03%
2022/11/21	11	275.14	10.1	277.53	272.00	0.9	9,850	0.01%
2022/11/18	8.5	270.00	23	267.35	275.00	-14.5	10,149	-0.14%
2022/11/17	16	259.75	25.2	261.58	259.00	-9.2	10,200	-0.09%
2022/11/16	1	258.50	1.2	255.75	256.50	-0.2	10,018	0.00%
2022/11/15	10.1	249.51	9	250.11	249.50	1.1	9,875	0.01%
2022/11/14	20	250.88	6	249.00	250.00	14	9,882	0.14%
2022/11/11	21	256.26	29	256.81	252.50	-8	9,777	-0.08%
2022/11/09	22	243.64	10	246.50	243.50	12	9,408	0.13%
2022/11/08	12	245.08	2	252.25	243.00	10	9,350	0.11%
2022/11/07	1	247.50	1	249.00	246.00	0	9,252	0.00%
2022/11/04	2	247.50	13	247.92	247.50	-11	9,160	-0.12%
2022/11/03	2	243.50	17	245.29	246.00	-15	9,077	-0.17%
2022/11/02	3	242.17	3	241.68	242.00	0	8,948	0.00%
2022/11/01	4	235.38	1	241.00	239.50	3	8,813	0.03%
2022/10/31	1	229.50	1	232.50	228.00	0	8,684	0.00%
2022/10/28	2	229.21	1.1	230.16	223.50	0.9	8,605	0.01%
2022/10/27	1	227.96	3	221.60	232.00	-2	8,456	-0.02%
2022/10/26	15	208.03	15	209.50	211.00	0	8,310	0.00%
2022/10/25	5	211.91	4	211.13	210.50	1	8,172	0.01%
2022/10/24	1	216.01	3	217.83	216.00	-2	8,071	-0.02%
2022/10/21	12	223.67	13	216.19	215.00	-1	8,033	-0.01%
2022/10/20	13	220.42	15	223.73	227.50	-2	7,981	-0.03%
2022/10/19	18	235.39	0	0.00	231.50	18	7,930	0.23%
2022/10/18	11	238.64	11.1	235.53	235.00	0	8,021	0.00%
2022/10/17	6.1	233.24	2	228.00	239.00	4.1	7,948	0.05%
2022/10/14	1	244.00	3	242.33	243.50	-2	7,828	-0.03%
2022/10/13	8	244.50	3	239.17	234.50	5	7,680	0.07%
2022/10/12	7	250.28	8	249.25	252.00	-1	7,490	-0.01%
2022/10/11	2	248.50	1	247.50	244.50	1	7,338	0.01%
2022/10/07	4	261.87	4	262.88	257.00	0	7,142	0.00%
2022/10/06	2	252.25	5.1	252.62	259.50	-3.1	6,921	-0.04%
2022/10/05	2.1	238.52	24	244.63	245.50	-21.9	6,664	-0.33%
2022/10/04	9	238.61	9	239.72	240.00	0	6,523	0.00%
2022/10/03	44	244.32	39	244.36	233.50	5	6,429	0.08%
2022/09/30	9	244.45	9	246.50	252.50	0	6,262	0.00%
2022/09/29	0.2	248.00	10	245.20	248.50	-9.8	6,058	-0.16%
2022/09/28	10	235.00	10	240.25	226.00	0	6,101	0.00%
2022/09/27	11.2	239.67	12	243.00	242.50	-0.8	5,982	-0.01%
2022/09/26	21.1	259.21	21	245.50	245.50	0.1	5,789	0.00%
2022/09/23	12	262.88	13.1	267.38	267.00	-1.1	5,652	-0.02%
2022/09/22	15.1	255.17	14	257.14	259.50	1.1	5,536	0.02%
2022/09/21	10	260.50	10	253.50	256.00	0	5,413	0.00%
2022/09/20	10	257.00	10	260.50	260.00	0	5,457	0.00%
2022/09/19	13	267.27	14	260.93	260.50	-1	5,550	-0.02%
2022/09/16	13	273.54	11	274.68	271.50	2	5,538	0.04%
2022/09/15	5	292.70	2.1	289.89	272.50	2.9	5,476	0.05%
2022/09/14	0	0.00	1	290.00	293.50	-1	5,213	-0.02%
2022/09/13	2	285.00	0	0.00	285.00	2	5,377	0.04%
2022/09/08	0	0.00	1	281.50	284.50	-1	5,739	-0.02%
2022/09/07	0	0.00	2	273.00	278.00	-2	5,901	-0.03%
2022/08/31	0	0.00	1	296.97	296.00	-1	6,113	-0.02%
2022/08/30	0	278.00	0.1	283.63	283.50	-0.1	6,091	0.00%
2022/08/29	0	284.00	2.6	281.58	284.00	-2.6	6,049	-0.04%
2022/08/26	0.1	282.58	2.3	284.51	284.00	-2.2	6,011	-0.04%
2022/08/25	9	250.25	15	257.43	260.00	-6	5,879	-0.10%
2022/08/24	1	242.47	6	239.17	242.50	-5	5,411	-0.09%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	4	182.63	4.2	177.23	182.50	-0.2	5,540	0.00%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/17	1.1	170.03	0	0.00	170.00	1.1	5,480	0.02%
2022/08/16	2	174.50	0	0.00	172.00	2	5,474	0.04%
2022/08/11	0	169.99	0	0.00	169.50	0	5,443	0.00%
2022/08/10	0	170.50	0	0.00	169.00	0	5,476	0.00%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	0	170.74	0	0.00	171.00	0	5,499	0.00%
2022/08/05	0	0.00	2	172.75	175.50	-2	5,508	-0.04%
2022/08/04	1	169.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	171.00	0	0.00	171.00	1	5,501	0.02%
2022/07/29	1	192.00	1.1	188.14	188.50	-0.1	5,399	0.00%
2022/07/28	1	188.00	0	0.00	189.00	1	5,378	0.02%
2022/07/27	8	185.63	2	183.50	186.00	6	5,356	0.11%
2022/07/26	10	192.00	2	190.00	186.00	8	5,374	0.15%
2022/07/25	11	190.82	15.1	194.38	191.50	-4.1	5,264	-0.08%
2022/07/22	13.1	185.55	13	186.00	186.00	0.1	5,086	0.00%
2022/07/21	0	0.00	2	178.75	183.00	-2	5,044	-0.04%
2022/07/20	1	174.50	0	0.00	175.00	1	5,017	0.02%
2022/07/19	1	174.50	1	172.00	172.50	0	5,040	0.00%
2022/07/18	1	171.00	0	171.00	170.50	1	5,130	0.02%
2022/07/15	0	168.00	0	0.00	167.00	0	5,191	0.00%
2022/07/14	0	167.50	0	0.00	169.50	0	5,183	0.00%
2022/07/12	0	0.00	1	166.50	165.50	-1	5,165	-0.02%
2022/07/08	2	169.00	2	169.51	168.00	0	5,123	0.00%
2022/07/07	20	165.92	10	167.20	168.50	10	5,106	0.20%
2022/07/06	10	176.40	2	179.50	167.00	8	5,043	0.16%
2022/07/05	0	0.00	1.1	171.14	174.00	-1.1	4,805	-0.02%
2022/07/04	18	162.83	10	160.30	158.50	8	4,743	0.17%
2022/07/01	13	176.95	34	168.04	169.00	-21	4,661	-0.45%
2022/06/30	13	184.84	24	180.23	175.50	-11	4,584	-0.24%
2022/06/29	14	189.64	14.3	192.15	194.00	-0.3	4,421	-0.01%
2022/06/28	21.1	198.48	17.7	190.09	188.50	3.5	4,393	0.08%
2022/06/27	13.2	202.30	15	203.43	203.00	-1.8	4,263	-0.04%
2022/06/24	19	201.89	21	203.07	210.00	-2	4,158	-0.05%
2022/06/23	13	198.88	12	197.58	197.00	1	3,977	0.03%
2022/06/22	11	199.73	12	197.33	197.00	-1	3,908	-0.03%
2022/06/21	2	195.50	5	197.50	200.00	-3	3,759	-0.08%
2022/06/20	18	194.83	15.1	194.53	189.50	3	3,582	0.08%
2022/06/17	12	191.08	11	191.99	194.00	1	3,349	0.03%
2022/06/16	3	191.00	9.1	191.61	192.00	-6.1	3,257	-0.19%
2022/06/15	5	179.50	43	184.67	180.50	-38	3,170	-1.20%
2022/06/14	0.2	168.66	0	0.00	172.00	0.2	3,083	0.00%
2022/06/13	3	174.16	1	179.00	172.00	2	3,072	0.07%
2022/06/10	14	183.21	11	181.00	180.50	3	3,038	0.10%
2022/06/09	4	182.38	3	182.67	181.00	1	3,000	0.03%
2022/06/08	0	0.00	1	172.50	171.50	-1	2,908	-0.03%
2022/06/07	11.1	171.97	10	171.50	171.50	1.1	2,923	0.04%
2022/06/06	11.1	180.25	10	175.50	175.00	1.1	2,920	0.04%
2022/06/02	10	185.00	10	181.50	181.00	0	2,907	0.00%
2022/06/01	10	187.00	10	183.50	183.50	0	2,916	0.00%
2022/05/31	0	0.00	2	185.50	189.50	-2	2,896	-0.07%
2022/05/30	10	183.00	10	183.50	184.00	0	2,518	0.00%
2022/05/26	11	178.00	16	184.00	181.00	-5	2,461	-0.20%
2022/05/25	0	177.00	0	0.00	177.50	0	2,439	0.00%
2022/05/24	0.1	179.15	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	1	180.01	0	0.00	180.00	1	2,449	0.04%
2022/05/20	5	180.49	0	0.00	180.50	5	2,465	0.20%
2022/05/19	1.1	177.60	0	0.00	177.50	1.1	2,435	0.04%
2022/05/18	38	179.97	0	0.00	181.50	38	2,433	1.56%
2022/05/17	1.1	180.23	0	0.00	180.00	1.1	2,431	0.05%
2022/05/16	0	185.25	0	0.00	184.50	0	2,447	0.00%
2022/05/13	0	186.50	0	0.00	185.00	0	2,439	0.00%
2022/05/12	0	0.00	1	188.50	187.00	-1	2,418	-0.04%
2022/05/11	0	187.00	0.1	187.50	187.00	0	2,398	0.00%
2022/05/10	0	183.50	0	0.00	186.00	0	2,394	0.00%
2022/05/09	3.1	191.51	0	0.00	190.00	3.1	2,385	0.13%
2022/05/06	0	197.00	0	0.00	195.50	0	2,409	0.00%
2022/05/03	0	0.00	0	206.50	200.50	0	2,428	0.00%
2022/04/28	0	194.40	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0	192.73	0	0.00	196.00	0	2,378	0.00%
2022/04/26	1.1	196.60	1	197.00	196.50	0.1	2,361	0.00%
2022/04/25	2.1	205.91	0	0.00	199.00	2.1	2,342	0.09%
2022/04/22	11	216.73	0	0.00	207.50	11	2,314	0.48%
2022/04/21	0	0.00	3.2	208.52	216.50	-3.2	2,211	-0.15%
2022/04/20	1.1	196.59	0	0.00	197.00	1.1	2,144	0.05%
2022/04/19	1.1	197.71	0	0.00	197.50	1.1	2,158	0.05%
2022/04/18	0	199.75	0	0.00	198.50	0	2,163	0.00%
2022/04/15	1.1	199.53	0	0.00	198.50	1.1	2,158	0.05%
2022/04/14	1	202.52	0	0.00	200.50	1	2,180	0.05%
2022/04/13	0	201.00	0	0.00	201.00	0	2,187	0.00%
2022/04/12	1	203.46	0	0.00	200.50	1	2,175	0.05%
2022/04/11	2.1	205.62	0	0.00	201.00	2.1	2,163	0.10%
2022/04/07	0.1	207.64	0	0.00	208.50	0.1	2,188	0.00%
2022/04/06	1.1	206.04	0	0.00	210.00	1.1	2,174	0.05%
2022/04/01	0.1	214.75	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	2.1	222.54	6	213.00	214.50	-3.9	2,174	-0.18%
2022/03/30	5	228.01	0	0.00	228.00	5	2,120	0.24%
2022/03/29	1	233.50	1	235.46	233.50	0	2,090	0.00%
2022/03/25	3	226.49	1	226.00	223.00	2	2,011	0.10%
2022/03/22	1	230.00	0	0.00	229.50	1	2,050	0.05%
2022/03/21	1	229.49	5	227.20	226.50	-4	2,063	-0.19%
2022/03/18	0	0.00	0.2	231.00	228.50	-0.2	2,096	-0.01%
2022/03/17	4	207.50	1.4	215.43	220.50	2.6	2,031	0.13%
2022/03/16	0.1	199.37	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	1.2	206.73	1	200.50	200.50	0.2	2,025	0.01%
2022/03/14	0.1	209.63	0	0.00	209.50	0.1	2,071	0.00%
2022/03/11	0.1	212.09	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	0	218.00	0	0.00	216.00	0	2,128	0.00%
2022/03/09	0.1	215.12	0	0.00	212.00	0.1	2,133	0.00%
2022/03/08	0.1	219.81	0	217.50	214.50	0.1	2,144	0.01%
2022/03/07	0.1	226.98	3	234.00	224.50	-2.9	2,176	-0.13%
2022/03/04	0.1	242.63	0	0.00	241.00	0.1	2,213	0.00%
2022/03/03	1	248.07	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	251.90	0	0.00	252.50	1	2,472	0.04%
2022/03/01	0	0.00	0	251.50	251.50	0	2,671	0.00%
2022/02/24	1	244.49	0	0.00	241.50	1	2,928	0.03%
2022/02/22	1	261.50	1	260.00	253.50	0	3,072	0.00%
2022/02/17	0	253.00	0	0.00	255.50	0	3,189	0.00%
2022/02/16	0	247.00	0.2	260.00	259.00	-0.2	3,164	-0.01%
2022/02/14	0.1	243.22	0	0.00	243.00	0.1	3,164	0.00%
2022/02/11	0.1	251.04	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	0	253.50	0	0.00	251.00	0	3,173	0.00%
2022/02/09	0	257.58	0	0.00	255.00	0	3,201	0.00%
2022/02/08	0	248.00	1	257.00	258.00	-1	3,217	-0.03%
2022/02/07	1	244.80	1.1	244.49	246.00	-0.1	3,244	0.00%
2022/01/26	1	228.55	3.1	237.26	239.00	-2.1	3,366	-0.06%
2022/01/25	1.1	229.76	0	0.00	229.50	1.1	3,372	0.03%
2022/01/24	1.1	232.05	1	236.00	237.00	0.1	3,368	0.00%
2022/01/21	0	245.00	0.3	243.99	239.50	-0.3	3,372	-0.01%
2022/01/19	0	0.00	0.1	247.50	246.00	-0.1	3,432	0.00%
2022/01/18	0	251.50	1	248.00	248.00	-1	3,445	-0.03%
2022/01/14	2.1	246.25	0	245.00	243.50	2.1	3,475	0.06%
2022/01/13	0.1	254.92	0	256.50	255.00	0.1	3,491	0.00%
2022/01/12	0	256.31	3	255.83	253.50	-3	3,535	-0.08%
2022/01/11	0	264.02	0	0.00	258.50	0	3,684	0.00%
2022/01/07	2.9	262.66	1	264.70	265.00	1.8	4,036	0.04%
2022/01/06	1.1	276.66	1	268.50	267.00	0.1	4,106	0.00%
2022/01/05	0	276.50	0	0.00	275.50	0	4,098	0.00%
2022/01/04	2	279.50	0	0.00	277.00	2	4,171	0.05%
2022/01/03	0.1	279.44	0	0.00	278.00	0.1	4,169	0.00%
2021/12/30	4	287.75	4	288.75	287.50	0	4,172	0.00%
2021/12/29	1.2	288.71	1	286.50	287.00	0.2	4,166	0.00%
2021/12/28	0.1	285.00	0	0.00	287.50	0.1	4,165	0.00%
2021/12/27	0	283.50	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	0.00	0	293.50	287.00	0	4,150	0.00%
2021/12/23	1.1	291.69	0	0.00	291.00	1.1	4,139	0.03%
2021/12/22	0	0.00	1	287.50	285.00	-1	4,134	-0.02%
2021/12/21	1	281.00	0	0.00	287.00	1	4,126	0.02%
2021/12/20	0	287.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	0	0.00	1	304.00	291.50	-1	4,099	-0.02%
2021/12/16	2	290.75	2	287.75	288.50	0	4,111	0.00%
2021/12/15	2	286.00	2	290.50	288.50	0	4,132	0.00%
2021/12/14	2.1	298.87	1	283.50	285.00	1.1	4,111	0.03%
2021/12/10	3.1	305.19	3	307.00	302.00	0.1	4,003	0.00%
2021/12/09	1	299.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	0	0.00	1	310.00	300.50	-1	3,946	-0.03%
2021/12/07	0	296.00	2	295.00	295.00	-2	3,877	-0.05%
2021/12/06	0	0.00	0	300.00	296.50	0	3,858	0.00%
2021/12/03	0	0.00	0	294.00	291.00	0	3,806	0.00%
2021/12/02	1	288.96	0	0.00	289.50	1	3,796	0.03%
2021/12/01	0	293.50	0	0.00	289.00	0	3,773	0.00%
2021/11/30	7	281.07	13.3	285.92	297.50	-6.3	3,724	-0.17%
2021/11/29	9	287.10	3	276.50	275.50	6	3,654	0.16%
2021/11/26	3	303.33	3.2	308.14	306.00	-0.2	3,511	0.00%
2021/11/25	10	320.05	5	297.60	298.00	5	3,390	0.15%
2021/11/24	3	319.50	9.4	320.48	326.50	-6.4	3,206	-0.20%
2021/11/23	3	305.17	7	301.71	297.00	-4	3,159	-0.13%
2021/11/22	0	0.00	17	299.65	299.50	-17	3,066	-0.55%
2021/11/19	2	277.75	3	279.83	283.00	-1	2,965	-0.03%
2021/11/18	2	280.25	4.1	281.88	282.50	-2.1	2,880	-0.07%
2021/11/12	2	256.00	4	256.50	256.50	-2	2,734	-0.07%
2021/11/11	0.1	248.28	0	0.00	245.50	0.1	2,711	0.00%
2021/11/10	1	253.50	1	250.50	250.00	0	2,702	0.00%
2021/11/05	3	241.67	0	0.00	241.00	3	2,675	0.11%
2021/11/04	10.1	244.99	18	236.53	243.00	-8	2,653	-0.30%
2021/11/03	7.1	251.56	2	275.00	250.00	5.1	2,616	0.19%
2021/11/02	0	0.00	3.1	275.40	277.50	-3.1	2,491	-0.12%
2021/11/01	1	260.50	1	270.00	262.00	0	2,498	0.00%
2021/10/29	1	269.50	0	268.50	262.00	1	2,496	0.04%
2021/10/28	1	268.00	2.1	269.50	269.50	-1.1	2,483	-0.04%
2021/10/27	0.1	245.00	0	0.00	245.00	0.1	2,437	0.00%
2021/10/25	0	0.00	3.3	260.95	266.00	-3.3	2,451	-0.13%
2021/10/22	1	252.00	1.3	251.93	254.50	-0.3	2,448	-0.01%
2021/10/21	3	256.67	0	0.00	255.00	3	2,459	0.12%
2021/10/20	1	255.00	1.1	255.05	255.00	-0.1	2,418	0.00%
2021/10/19	6	234.50	4	234.88	239.00	2	2,374	0.09%
2021/10/18	8	218.19	3.1	233.20	233.00	5	2,220	0.22%
2021/10/15	13	205.69	6.2	208.51	214.50	6.8	2,027	0.34%
2021/10/14	0	0.00	6.1	194.11	197.00	-6.1	1,915	-0.32%
2021/10/08	0	0.00	0.1	168.00	168.50	-0.1	1,733	-0.01%
2021/10/07	2	167.49	0	0.00	167.50	2	1,747	0.12%
2021/10/06	0.1	172.00	9.2	169.49	166.00	-9.2	1,734	-0.53%
2021/10/04	0.1	180.74	0	0.00	177.00	0.1	1,739	0.00%
2021/09/30	0	185.50	0	0.00	185.00	0	1,754	0.00%
2021/09/29	0.1	186.35	3	186.50	185.00	-2.9	1,788	-0.16%
2021/09/28	1	191.00	0	0.00	189.50	1	1,813	0.06%
2021/09/24	0	192.00	0	0.00	191.00	0	1,904	0.00%
2021/09/23	9.1	193.00	0.1	198.50	192.50	9	1,957	0.46%
2021/09/17	0.1	183.50	0	0.00	183.00	0.1	1,966	0.00%
2021/09/16	0.1	184.50	0	0.00	183.50	0.1	1,971	0.00%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	0.1	189.46	0	0.00	186.00	0.1	1,994	0.01%
2021/09/13	0.1	190.00	0	0.00	189.50	0.1	2,017	0.00%
2021/09/08	0.1	191.00	0	0.00	190.50	0.1	2,066	0.00%
2021/09/06	1	192.50	0	0.00	195.00	1	2,096	0.05%
2021/09/02	0	191.50	0.2	192.00	191.00	-0.2	2,325	-0.01%
2021/08/31	0	0.00	0.1	195.00	193.00	-0.1	2,441	0.00%
2021/08/30	0.1	191.00	0	0.00	191.00	0.1	2,448	0.00%
2021/08/27	0.1	197.48	0.1	202.00	195.50	0	2,478	0.00%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	0.1	181.50	0	0.00	180.50	0.1	2,363	0.00%
2021/08/19	0.1	183.00	0	0.00	185.00	0.1	2,507	0.00%
2021/08/18	0.4	189.46	0	0.00	189.00	0.4	2,548	0.01%
2021/08/13	2	194.50	2	191.75	195.00	0	2,607	0.00%
2021/08/11	0.1	186.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	0.1	191.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	0.1	194.79	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	0	0.00	0	204.00	201.00	0	2,891	0.00%
2021/08/04	0	196.50	0	0.00	196.00	0	3,147	0.00%
2021/08/03	1	195.50	1.3	197.58	198.00	-0.3	3,205	-0.01%
2021/07/30	0	0.00	5	197.00	193.00	-5	3,320	-0.15%
2021/07/29	6	192.17	2	193.50	193.00	4	3,319	0.12%
2021/07/28	1	179.56	0	0.00	179.50	1	3,294	0.03%
2021/07/27	1	185.00	0	0.00	185.00	1	3,317	0.03%
2021/07/26	0	194.00	0	0.00	192.50	0	3,381	0.00%
2021/07/23	0.1	195.50	0	0.00	196.00	0.1	3,441	0.00%
2021/07/22	2.1	195.12	10.1	195.01	195.50	-8	3,532	-0.23%
2021/07/21	2.1	198.16	9.3	201.97	197.00	-7.1	3,559	-0.20%
2021/07/19	0.1	201.83	0	0.00	203.00	0.1	3,582	0.00%
2021/07/14	0	0.00	1	199.50	203.50	-1	3,670	-0.03%
2021/07/13	1.8	205.28	0	0.00	203.50	1.8	3,681	0.05%
2021/07/12	0.1	208.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/09	8.2	210.98	0	0.00	207.50	8.2	3,683	0.22%
2021/07/06	1.2	212.82	0	0.00	211.00	1.2	3,739	0.03%
2021/07/05	1	220.50	1	224.50	219.00	0	3,756	0.00%
2021/07/01	0	0.00	1	232.50	227.50	-1	3,753	-0.03%
2021/06/29	1	224.50	0.1	224.00	219.00	1	3,729	0.03%
2021/06/28	0	0.00	1.1	219.86	221.00	-1.1	3,759	-0.03%
2021/06/24	0	0.00	1	211.00	210.50	-1	3,996	-0.03%
2021/06/23	1	208.00	2.6	208.02	207.50	-1.6	3,996	-0.04%
2021/06/22	1.1	212.61	0	0.00	207.00	1.1	4,001	0.03%
2021/06/21	0.2	212.50	0	0.00	212.00	0.2	4,031	0.00%
2021/06/15	2	221.50	2	219.00	221.50	0	4,063	0.00%
2021/06/11	1	228.96	0	225.00	222.50	1	4,046	0.02%
2021/06/10	4	223.63	7	226.57	232.50	-3	3,944	-0.08%
2021/06/09	2	213.75	2	215.25	211.50	0	3,939	0.00%
2021/06/04	1	213.50	1	209.00	206.00	0	3,813	0.00%
2021/06/02	0	0.00	1	209.00	205.00	-1	3,770	-0.03%
2021/05/31	1	202.01	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	205.01	0	0.00	207.00	1	3,764	0.03%
2021/05/27	0	215.00	2	216.25	207.00	-2	3,787	-0.05%
2021/05/26	0	0.00	1	210.50	213.00	-1	3,736	-0.03%
2021/05/25	0	202.50	0	0.00	202.50	0	4,135	0.00%
2021/05/24	2	203.75	0	0.00	204.00	2	4,305	0.05%
2021/05/21	0	0.00	1	205.00	205.50	-1	4,611	-0.02%
2021/05/18	1	194.50	0	0.00	208.00	1	4,650	0.02%
2021/05/17	1	205.50	1	200.00	196.00	0	4,676	0.00%
2021/05/14	3	220.66	2	220.75	216.50	1	4,659	0.02%
2021/05/13	3	218.02	0	0.00	218.00	3	4,622	0.07%
2021/05/12	1	242.50	3	232.00	221.50	-2	4,591	-0.04%
2021/05/11	1	225.50	0	0.00	225.50	1	4,442	0.02%
2021/05/10	2	232.75	0	0.00	229.50	2	4,431	0.05%
2021/05/06	0	219.00	0	0.00	214.00	0	4,359	0.00%
2021/05/05	0	224.00	1	219.00	219.00	-1	4,368	-0.02%
2021/05/04	0	229.00	0	0.00	220.00	0	4,385	0.00%
2021/05/03	0	0.00	3	245.50	232.50	-3	4,357	-0.07%
2021/04/29	0	0.00	1	229.50	236.00	-1	4,298	-0.02%
2021/04/28	2	232.73	0	0.00	225.50	2	4,273	0.05%
2021/04/26	1	214.54	0	0.00	214.00	1	4,207	0.02%
2021/04/23	1	221.10	0	0.00	218.50	1	4,268	0.02%
2021/04/22	1	228.13	0	0.00	227.00	1	4,327	0.02%
2021/04/21	2	236.50	0	0.00	235.50	2	4,405	0.05%
2021/04/20	0	233.00	0	0.00	234.50	0	4,460	0.00%
2021/04/19	2	236.01	0	0.00	234.50	2	4,516	0.04%
2021/04/16	1	241.00	0	0.00	241.50	1	4,537	0.02%
2021/04/14	2.1	242.40	3.1	245.60	242.00	-1	4,573	-0.02%
2021/04/13	1	255.50	0	0.00	250.00	1	4,562	0.02%
2021/04/09	1	256.50	0	0.00	253.00	1	4,603	0.02%
2021/04/08	1	252.00	3.1	253.63	252.00	-2.1	4,658	-0.05%
2021/04/07	1	258.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	1	263.50	0	0.00	259.00	1	4,743	0.02%
2021/04/01	1	267.00	1.1	271.82	267.00	-0.1	4,772	0.00%
2021/03/31	1.1	276.86	3	267.33	264.50	-1.9	4,761	-0.04%
2021/03/30	3	277.17	1	276.47	273.00	2	4,714	0.04%
2021/03/29	4	272.62	6	276.50	277.00	-2	4,642	-0.04%
2021/03/26	1	256.50	0	0.00	252.50	1	4,518	0.02%
2021/03/25	2	251.00	2	254.00	250.00	0	4,553	0.00%
2021/03/24	2	255.75	1	254.00	253.50	1	4,589	0.02%
2021/03/23	1	250.00	1	253.00	250.00	0	4,732	0.00%
2021/03/22	1	245.50	2	247.50	246.50	-1	4,817	-0.02%
2021/03/19	3	252.83	0	0.00	251.50	3	4,854	0.06%
2021/03/17	6.1	257.70	0	0.00	258.00	6.1	5,052	0.12%
2021/03/16	0	0.00	1	267.50	261.50	-1	5,156	-0.02%
2021/03/15	6	271.33	4	271.00	262.00	2	5,168	0.04%
2021/03/10	1	255.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	0	247.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0	0.00	2	257.25	250.00	-2	5,368	-0.04%
2021/03/05	3	269.67	0	0.00	265.00	3	5,415	0.06%
2021/03/04	0	0.00	0.5	253.52	251.00	-0.5	5,745	-0.01%
2021/03/02	1.1	245.18	1	249.00	245.00	0.1	5,826	0.00%
2021/02/26	1	265.94	2	265.00	260.50	-1	5,814	-0.02%
2021/02/25	15	296.77	9.1	306.47	270.00	5.9	5,776	0.10%
2021/02/24	6	270.58	4	273.63	288.00	2	5,346	0.04%
2021/02/23	10	266.40	14.7	271.47	262.00	-4.7	5,197	-0.09%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	4	218.00	4	219.25	231.00	0	5,022	0.00%
2021/02/18	0.2	208.00	8	212.50	210.00	-7.9	5,008	-0.16%
2021/02/17	13	214.31	0.1	224.00	208.00	12.9	5,015	0.26%
2021/02/05	1.1	204.52	5	212.30	220.00	-3.9	4,968	-0.08%
2021/02/04	0	198.00	0	0.00	200.00	0	4,978	0.00%
2021/02/03	2.1	205.12	2	202.00	198.50	0.1	5,008	0.00%
2021/02/02	0	0.00	1	195.00	198.00	-1	5,037	-0.02%
2021/02/01	0	184.00	0	0.00	184.50	0	5,057	0.00%
2021/01/29	3.1	186.15	0	0.00	184.50	3.1	5,043	0.06%
2021/01/28	1	193.50	1	192.00	192.50	0	5,091	0.00%
2021/01/27	1	195.00	0.1	195.50	195.00	1	5,163	0.02%
2021/01/26	0.1	201.93	2	196.50	195.00	-1.9	5,186	-0.04%
2021/01/25	0	0.00	2	208.25	203.00	-2	5,185	-0.04%
2021/01/22	0	210.00	0	0.00	207.00	0	5,215	0.00%
2021/01/21	2	207.75	2	208.75	213.50	0	5,289	0.00%
2021/01/20	1	206.00	0	0.00	207.00	1	5,496	0.02%
2021/01/19	3	207.51	0	0.00	206.00	3	5,514	0.05%
2021/01/18	1	207.53	0	0.00	210.00	1	5,560	0.02%
2021/01/15	8	200.00	0	0.00	199.00	8	5,503	0.15%
2021/01/14	2	192.02	0	0.00	189.00	2	5,417	0.04%
2021/01/13	1	201.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	4	217.00	4	220.00	213.50	0	5,269	0.00%
2021/01/11	0	219.00	4	216.38	212.50	-4	5,204	-0.08%
2021/01/08	0	225.00	0	0.00	222.50	0	5,218	0.00%
2021/01/07	1	224.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	0	228.00	0	0.00	225.50	0	5,209	0.00%
2021/01/05	1	230.50	0	0.00	230.50	1	5,220	0.02%
2021/01/04	2	236.49	11.6	229.76	229.00	-9.5	5,227	-0.18%
2020/12/31	1	250.00	8	249.38	241.00	-7	5,212	-0.13%
2020/12/29	7	252.36	2	252.75	242.00	5	5,073	0.10%
2020/12/28	7	246.14	2.1	246.28	244.50	4.9	5,001	0.10%
2020/12/24	1	228.02	1	227.50	226.00	0	4,948	0.00%
2020/12/23	2	238.50	1	238.50	233.00	1	4,959	0.02%
2020/12/22	0	0.00	1	235.00	237.00	-1	4,986	-0.02%
2020/12/18	0	0.00	1.1	242.14	238.50	-1.1	4,982	-0.02%
2020/12/17	6	258.17	12	253.42	240.50	-6	5,021	-0.12%
2020/12/16	0	0.00	1	248.00	248.50	-1	4,909	-0.02%
2020/12/15	0	228.50	0	0.00	226.00	0	5,047	0.00%
2020/12/14	3	251.67	1	252.50	238.50	2	5,032	0.04%
2020/12/10	0.1	221.29	2.1	223.14	216.00	-2	4,882	-0.04%
2020/12/09	3	235.18	0.3	237.50	234.50	2.7	4,796	0.06%
2020/12/08	3	240.88	0	0.00	236.00	3	4,776	0.06%
2020/12/07	0	261.83	0	0.00	255.50	0	4,665	0.00%
2020/12/04	2	262.52	2	262.50	266.00	0	4,665	0.00%
2020/12/03	6	263.33	1	260.50	260.00	5	4,726	0.11%
2020/12/02	6	271.24	0	0.00	267.50	6	4,730	0.13%
2020/12/01	1	277.99	0	0.00	274.00	1	4,747	0.02%
2020/11/30	0	295.00	2	297.00	286.00	-2	4,774	-0.04%
2020/11/27	0	0.00	0	287.50	292.00	0	4,452	0.00%
2020/11/20	0	275.00	0	0.00	274.00	0	4,575	0.00%
2020/11/19	2	288.88	1	286.50	280.50	1	4,582	0.02%
2020/11/18	3	282.00	3	284.00	287.00	0	4,550	0.00%
2020/11/17	2	269.25	3	272.16	277.00	-1	4,617	-0.02%
2020/11/16	0	262.00	2.2	263.50	265.00	-2.2	4,598	-0.05%
2020/11/13	7	265.57	5	268.10	268.50	2	4,623	0.04%
2020/11/12	1	259.13	0	0.00	264.50	1	4,625	0.02%
2020/11/11	2	277.99	5.6	278.45	279.00	-3.5	4,559	-0.08%
2020/11/10	7.1	277.15	2	279.25	272.00	5.1	4,573	0.11%
2020/11/09	2.1	289.05	3	293.00	285.00	-0.9	4,571	-0.02%
2020/11/06	1	295.00	0.2	295.50	296.00	0.8	4,622	0.02%
2020/11/05	1	299.00	2	292.50	292.00	-1	4,673	-0.02%
2020/11/04	4	277.38	3	282.50	290.00	1	4,689	0.02%
2020/11/03	3.1	284.37	2	285.50	280.50	1.1	4,660	0.02%
2020/11/02	2	291.75	2	292.49	288.00	0	4,729	0.00%
2020/10/29	2	290.50	2	300.00	298.00	0	4,709	0.00%
2020/10/28	4	320.25	9	315.44	297.00	-5	4,687	-0.11%
2020/10/27	6	322.41	0.2	322.00	324.50	5.8	4,428	0.13%
2020/10/26	1.1	339.56	7.2	331.19	320.00	-6.1	4,371	-0.14%
2020/10/23	1	350.50	0	0.00	343.00	1	4,393	0.02%
2020/10/21	3	353.17	1	352.50	347.50	2	4,380	0.05%
2020/10/20	1	350.00	0	0.00	351.00	1	4,380	0.02%
2020/10/16	6	344.33	8	344.50	344.00	-2	4,431	-0.05%
2020/10/15	3	343.17	2	348.50	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	353.50	345.50	-1	4,524	-0.02%
2020/10/08	0.1	350.00	0	0.00	349.50	0.1	4,628	0.00%
2020/10/07	0	0.00	1.1	340.82	338.50	-1.1	4,573	-0.02%
2020/10/06	1	342.50	1	346.50	342.00	0	4,568	0.00%
2020/10/05	1	342.00	0	0.00	344.00	1	4,614	0.02%
2020/09/30	2	336.50	3	338.83	342.00	-1	4,623	-0.02%
2020/09/29	2	337.00	1	331.00	331.00	1	4,614	0.02%
2020/09/28	1	347.00	1	353.50	343.50	0	4,689	0.00%
2020/09/25	3	351.00	6	353.92	357.00	-3	4,718	-0.06%
2020/09/24	5	345.00	4	354.00	345.50	1	4,785	0.02%
2020/09/23	1	336.00	3	339.67	336.00	-2	4,796	-0.04%
2020/09/22	4	349.88	2	338.75	333.00	2	4,843	0.04%
2020/09/21	4.1	364.50	8	369.63	359.50	-3.9	4,758	-0.08%
2020/09/18	8.1	359.84	5	348.67	367.00	3.1	4,698	0.07%
2020/09/17	0	0.00	1	331.00	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	1	325.50	324.50	-1	4,464	-0.02%
2020/09/15	1.1	328.45	3.2	326.41	328.50	-2.1	4,437	-0.05%
2020/09/14	0	0.00	2	305.25	312.50	-2	4,488	-0.04%
2020/09/11	2	304.00	4	306.13	306.00	-2	4,440	-0.05%
2020/09/10	0	0.00	4.3	303.25	301.50	-4.3	4,397	-0.10%
2020/09/09	2	299.75	9	311.56	302.00	-7	4,361	-0.16%
2020/09/08	4	296.38	5	279.30	309.50	-1	4,352	-0.02%
2020/09/07	3.1	293.71	0	0.00	283.50	3.1	4,376	0.07%
2020/09/04	5	298.40	3	295.50	300.00	2	4,377	0.05%
2020/09/03	5.1	314.76	3	314.00	306.00	2.1	4,422	0.05%
2020/09/02	0.1	330.00	2	336.50	329.50	-1.9	4,374	-0.04%
2020/09/01	2	334.00	1	337.00	330.00	1	4,360	0.02%
2020/08/31	0	0.00	5	331.40	339.50	-5	4,326	-0.12%
2020/08/28	2	327.25	0	0.00	322.00	2	4,298	0.05%
2020/08/27	6	325.92	4	329.63	320.50	2	4,276	0.05%
2020/08/26	1	327.50	1	313.50	330.00	0	4,227	0.00%
2020/08/25	1	300.00	1	300.00	303.00	0	4,205	0.00%
2020/08/21	5	287.00	9	295.89	293.50	-4	4,166	-0.10%
2020/08/20	3.1	332.84	3	347.83	303.00	0.1	4,068	0.00%
2020/08/19	6.5	328.23	3.6	325.07	336.50	2.9	4,045	0.07%
2020/08/18	3.1	300.60	2	295.25	306.50	1.1	4,028	0.03%
2020/08/17	2	275.75	2	280.00	280.00	0	3,992	0.00%
2020/08/14	4	276.88	8	276.06	275.00	-4	4,238	-0.09%
2020/08/13	10	276.69	5	278.00	269.50	5	4,159	0.12%
2020/08/12	3.2	269.44	12	267.79	278.50	-8.8	4,053	-0.22%
2020/08/11	1.2	249.59	5	252.10	253.50	-3.9	3,946	-0.10%
2020/08/10	5	235.40	9	240.11	246.50	-4	3,898	-0.10%
2020/08/07	5	219.20	0	0.00	224.50	5	3,870	0.13%
2020/08/06	6	231.25	0	0.00	221.00	6	3,827	0.16%
2020/08/05	0	0.00	8	228.00	226.50	-8	3,743	-0.21%
2020/08/03	1	185.00	5	185.00	203.50	-4	3,756	-0.11%
2020/07/31	0	0.00	5	185.00	185.00	-5	3,711	-0.13%
2020/07/30	0	0.00	0.6	168.50	168.50	-0.6	3,792	-0.02%
2020/07/29	13	173.31	18	153.50	153.50	-5	3,833	-0.13%
2020/07/28	10	170.50	0	0.00	170.50	10	3,750	0.27%
2020/07/24	1.4	216.50	0	0.00	210.00	1.4	3,743	0.04%
2020/07/23	10.1	217.74	0	0.00	224.50	10.1	3,790	0.27%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	3	196.67	8	199.63	194.50	-5	3,912	-0.13%
2020/07/20	0	216.00	34	216.00	216.00	-34	3,895	-0.87%
2020/07/17	7	240.29	0	0.00	240.00	7	4,122	0.17%
2020/07/16	5	284.60	1.2	266.50	266.50	3.8	4,085	0.09%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	1	364.50	1	364.50	364.50	0	3,934	0.00%
2020/07/10	5.1	407.38	4	419.25	405.00	1.1	3,946	0.03%
2020/07/09	3	458.76	0	0.00	450.00	3	3,890	0.08%
2020/07/08	1	433.50	2	432.00	433.50	-1	3,868	-0.03%
2020/07/07	7	390.79	8	384.25	394.50	-1	3,871	-0.03%
2020/07/06	10	351.35	5	355.20	359.00	5	3,749	0.13%
2020/07/03	10	315.10	5.5	316.87	326.50	4.5	3,679	0.12%
2020/07/02	8	286.69	2	284.50	297.00	6	3,538	0.17%
2020/07/01	4	264.25	6	268.17	270.00	-2	3,447	-0.06%
2020/06/30	3.1	244.44	0	0.00	249.00	3.1	3,353	0.09%
2020/06/29	1	243.00	1	243.00	241.50	0	3,333	0.00%
2020/06/24	0	0.00	3	228.33	228.00	-3	3,300	-0.09%
2020/06/23	0	0.00	1	240.00	240.00	-1	3,276	-0.03%
2020/06/22	1	269.50	0	0.00	260.00	1	3,249	0.03%
2020/06/19	0	0.00	5	233.00	251.00	-5	3,215	-0.16%
2020/06/12	1	172.50	8	172.50	172.50	-7	3,126	-0.22%
2020/06/11	11	211.94	3.4	228.56	191.50	7.6	3,080	0.25%
2020/06/10	1	208.00	3	212.50	212.50	-2	2,963	-0.07%
2020/06/09	6	182.67	2	193.50	193.50	4	2,913	0.14%
2020/06/08	3	170.00	0	0.00	176.00	3	2,801	0.11%
2020/06/04	0	0.00	5	152.80	150.50	-5	2,754	-0.18%
2020/06/03	0	0.00	2	150.00	152.50	-2	2,737	-0.07%
2020/06/02	0	0.00	1	142.50	144.00	-1	2,706	-0.04%
2020/05/29	0	0.00	14	140.86	139.50	-14	2,654	-0.53%
2020/05/28	0	0.00	2.9	130.45	134.00	-2.9	2,596	-0.11%
2020/05/27	3	128.67	1	127.00	126.00	2	2,615	0.08%
2020/05/26	7	131.50	0.6	123.00	123.50	6.4	2,638	0.24%
2020/05/25	1.2	135.39	1	130.50	132.50	0.2	2,589	0.01%
2020/05/22	6	118.92	5.1	108.63	125.00	0.9	2,545	0.04%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	9	124.72	6	125.83	127.00	3	2,458	0.12%
2020/05/18	0	0.00	2.2	105.00	105.00	-2.2	2,158	-0.10%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	1	76.50	4	76.28	79.20	-3	2,079	-0.15%
2020/05/12	4	71.58	0	0.00	72.00	4	2,016	0.20%
2020/05/08	2	75.00	1	74.50	75.20	1	1,939	0.05%
2020/05/06	0	0.00	2	74.30	68.00	-2	1,838	-0.11%
2020/05/05	3	67.70	30	67.70	67.70	-27	1,795	-1.50%
2020/05/04	0	0.00	3	57.80	61.60	-3	1,715	-0.17%
2020/04/30	0	0.00	3	54.40	56.00	-3	1,682	-0.18%
2020/04/29	2	53.80	0	0.00	52.80	2	1,644	0.12%
2020/04/28	1	52.10	0	0.00	51.60	1	1,625	0.06%
2020/04/27	1	56.00	2	55.90	55.80	-1	1,583	-0.06%
2020/04/24	30	55.50	0	0.00	55.10	30	1,505	1.99%
2020/04/23	0	0.00	2	51.70	51.70	-2	1,350	-0.15%
2020/04/22	5	46.92	0	0.00	47.00	5	1,252	0.40%
2020/04/21	9	46.10	4	46.10	46.10	5	1,106	0.45%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/14	4	31.56	12	31.67	31.55	-8	795	-1.01%
2020/04/13	1	31.45	2	31.25	31.30	-1	778	-0.13%
2020/04/10	0	0.00	4	30.00	29.95	-4	758	-0.53%
2020/04/08	9	29.31	2	30.35	29.85	7	758	0.92%
2020/03/31	0	0.00	11	24.91	24.85	-11	789	-1.39%
2020/03/30	0	0.00	2	24.40	24.80	-2	792	-0.25%
2020/03/25	0	0.00	1	25.15	25.00	-1	784	-0.13%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/20	0	0.00	1	21.40	21.35	-1	757	-0.13%
2020/03/13	2	26.05	0	0.00	26.50	2	718	0.28%
2020/03/12	4	28.45	2	29.55	28.50	2	696	0.29%
2020/03/10	1	30.30	0	0.00	30.15	1	715	0.14%
2020/03/06	1	31.10	0	0.00	31.20	1	695	0.14%
2020/03/02	0	0.00	2	29.80	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	4	33.10	33.10	-4	607	-0.66%
2020/02/21	1	30.00	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	6	30.83	30.55	-6	588	-1.02%
2020/02/12	0	0.00	2	29.50	29.45	-2	565	-0.35%
2020/01/31	0	0.00	8	27.50	27.80	-8	530	-1.51%
2020/01/14	0	0.00	1	30.10	29.90	-1	530	-0.19%
2020/01/08	2	29.25	0	0.00	29.40	2	520	0.38%
2020/01/07	1	30.00	0	0.00	30.00	1	516	0.19%
2020/01/03	2	30.45	1	30.50	30.50	1	500	0.20%
2019/12/30	1	30.00	0	0.00	29.80	1	481	0.21%
2019/12/27	0	0.00	5	31.53	31.70	-5	453	-1.10%
2019/12/26	1	30.35	0	0.00	31.00	1	426	0.23%
2019/12/25	1	30.00	0	0.00	30.00	1	406	0.25%
2019/12/23	5	29.62	0	0.00	29.40	5	402	1.24%
2019/12/18	0	0.00	1	29.30	29.15	-1	395	-0.25%
2019/12/16	0	0.00	4	29.50	29.25	-4	396	-1.01%
2019/12/13	1	28.60	0	0.00	28.50	1	386	0.26%
2019/12/12	1	28.90	0	0.00	28.95	1	387	0.26%
2019/12/11	0	0.00	5	29.20	29.10	-5	389	-1.28%
2019/12/05	6	30.60	3	31.50	30.80	3	375	0.80%
2019/12/04	0	0.00	5	29.50	29.50	-5	350	-1.43%
2019/11/22	0	0.00	0.9	29.60	29.80	-0.9	354	-0.26%
2019/11/21	4	30.20	1	30.10	29.50	3	345	0.87%
2019/11/20	5	29.40	0	0.00	29.35	5	324	1.54%
2019/11/15	0	0.00	3	27.83	27.90	-3	319	-0.94%
2019/11/05	2	26.85	0	0.00	26.90	2	331	0.60%
2019/10/28	7	27.01	0	0.00	26.70	7	341	2.05%
2019/10/22	0	0.00	5	27.70	27.75	-5	333	-1.50%
2019/10/08	1	27.70	0	0.00	27.70	1	358	0.28%
2019/10/07	0	0.00	11	28.00	27.90	-11	355	-3.10%
2019/10/04	1	27.90	0	0.00	27.90	1	354	0.28%
2019/10/03	1	28.30	0	0.00	28.40	1	346	0.29%
2019/09/16	0	0.00	1	29.60	29.20	-1	329	-0.30%
2019/09/09	5	29.35	0	0.00	29.50	5	328	1.52%
2019/06/21	0	0.00	1	28.60	28.40	-1	223	-0.45%
2019/05/21	1	27.30	0	0.00	27.50	1	454	0.22%
2019/05/14	1	26.60	0	0.00	27.15	1	554	0.18%
2019/03/18	1	28.70	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.10	0	0.00	29.45	1	541	0.18%
2019/03/14	1	30.00	0	0.00	30.00	1	526	0.19%
2019/03/12	1	31.70	0	0.00	31.65	1	508	0.20%
2019/03/08	0	0.00	1	34.05	33.10	-1	504	-0.20%
2019/02/25	1	31.00	0	0.00	30.95	1	461	0.22%
2019/02/22	1	31.50	0	0.00	31.50	1	454	0.22%
2019/02/21	0	0.00	1	33.10	32.25	-1	447	-0.22%
2019/02/20	1	32.30	0	0.00	32.00	1	431	0.23%
2019/02/18	0	0.00	2	31.60	32.70	-2	387	-0.52%
2019/02/15	0	0.00	1	29.40	29.75	-1	322	-0.31%
2019/01/08	0	0.00	3	28.40	28.40	-3	402	-0.75%
2019/01/07	1	27.20	0	0.00	27.00	1	390	0.26%
2019/01/03	2	27.10	0	0.00	27.20	2	423	0.47%
2018/12/20	0	0.00	1	26.65	26.70	-1	596	-0.17%
2018/10/16	0	0.00	1	27.20	26.90	-1	660	-0.15%
2018/10/15	0	0.00	1	26.75	26.55	-1	658	-0.15%
2018/10/12	1	26.20	0	0.00	26.05	1	655	0.15%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/04	0	0.00	0.3	29.20	29.40	-0.3	502	-0.06%
2018/09/26	1	28.65	0	0.00	28.50	1	536	0.19%
2018/09/13	2	29.95	1	30.50	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/07	2	28.75	0	0.00	28.95	2	447	0.45%
2018/08/30	1	25.90	0	0.00	25.90	1	487	0.21%
2018/08/23	0	0.00	1	26.00	26.40	-1	598	-0.17%
2018/08/16	1	26.25	2	25.90	25.85	-1	710	-0.14%
2018/07/10	0	0.00	1	29.50	31.00	-1	1,950	-0.05%
2018/07/05	1	28.40	0	0.00	27.90	1	2,052	0.05%
2018/07/03	1	29.85	0	0.00	29.85	1	2,203	0.05%
2018/06/28	2	31.00	0	0.00	30.40	2	2,217	0.09%
2018/06/25	0	0.00	1	33.10	32.80	-1	2,227	-0.04%
2018/06/20	1	32.40	0	0.00	32.20	1	2,284	0.04%
2018/06/19	1	33.40	0	0.00	32.75	1	2,299	0.04%
2018/06/15	1	32.65	0	0.00	33.20	1	2,318	0.04%
2018/06/14	1	33.00	0	0.00	32.85	1	2,338	0.04%
2018/06/12	0	0.00	2	33.78	33.95	-2	2,404	-0.08%
2018/06/11	1	34.70	0	0.00	34.70	1	2,475	0.04%
2018/06/08	0	0.00	1	33.10	33.10	-1	2,514	-0.04%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/06	2	34.50	0	0.00	34.45	2	2,494	0.08%
2018/06/01	0	0.00	1	36.65	36.50	-1	2,497	-0.04%
2018/05/31	0	0.00	1	34.70	36.25	-1	2,534	-0.04%
2018/05/25	2	37.08	2	36.75	36.80	0	2,556	0.00%
2018/05/23	2	38.28	1	38.10	38.00	1	2,517	0.04%
2018/05/22	1	38.05	2	39.10	37.75	-1	2,501	-0.04%
2018/05/21	3	37.67	0	0.00	37.50	3	2,476	0.12%
2018/05/17	1	37.55	1	38.20	37.20	0	2,454	0.00%
2018/05/15	1	38.70	1	38.85	38.45	0	2,403	0.00%
2018/05/14	0	0.00	2	38.30	39.00	-2	2,370	-0.08%
2018/05/11	4	36.44	30	37.95	36.05	-26	2,323	-1.12%
2018/05/10	30	38.51	1.2	37.12	37.90	28.8	2,277	1.27%
2018/05/09	2	38.60	43	39.41	37.60	-41	2,226	-1.84%
2018/05/08	45	41.31	49	39.95	39.65	-4	2,153	-0.19%
2018/05/07	41	41.49	26	40.58	40.70	15	2,087	0.72%
2018/05/04	31	41.05	13	38.32	40.40	18	1,959	0.92%
2018/05/03	13	38.70	12	39.05	39.60	1	1,774	0.06%
2018/04/26	2	30.25	0	0.00	30.00	2	1,409	0.14%
2018/04/25	0	0.00	3	31.45	31.50	-3	1,391	-0.22%
2018/04/24	7	30.41	0	0.00	30.00	7	1,372	0.51%
2018/04/20	0	0.00	20	32.50	31.70	-20	1,337	-1.50%
2018/04/19	20	31.56	0	0.00	31.20	20	1,325	1.51%
2018/04/18	1	30.20	3	30.00	29.45	-2	1,300	-0.15%
2018/04/12	0	0.00	3	32.23	32.30	-3	1,235	-0.24%
2018/04/10	3	30.35	2	31.40	30.80	1	1,142	0.09%
2018/04/09	0	0.00	3	29.95	30.05	-3	1,055	-0.28%
2018/03/31	0	0.00	1	27.15	27.30	-1	962	-0.10%
2018/03/29	0	0.00	4	27.74	27.50	-4	947	-0.42%
2018/03/27	0	0.00	1	28.25	27.70	-1	936	-0.11%
2018/03/26	0	0.00	3	28.40	28.35	-3	921	-0.33%
2018/03/22	2	26.80	4	26.98	26.80	-2	865	-0.23%
2018/03/20	0	0.00	2	28.15	27.75	-2	820	-0.24%
2018/03/16	0	0.00	30	26.74	27.30	-30	748	-4.01%
2018/03/15	32	27.70	0	0.00	27.30	32	717	4.46%
2018/03/14	0	0.00	1	26.45	26.45	-1	634	-0.16%
2018/03/12	0	0.00	2	24.75	24.20	-2	578	-0.35%
2018/03/09	2	24.00	0	0.00	23.80	2	570	0.35%
2018/03/07	4	25.05	4	25.04	24.90	0	543	0.00%
2018/03/06	3	24.70	2	25.28	25.15	1	517	0.19%
2018/03/05	0	0.00	3	24.98	25.15	-3	458	-0.65%
2018/03/01	0	0.00	4	23.00	23.40	-4	384	-1.04%
2018/02/26	0	0.00	6	20.50	20.55	-6	326	-1.84%
2018/02/05	0	0.00	4	20.60	21.00	-4	337	-1.18%
2018/01/31	1	20.80	0	0.00	20.70	1	334	0.30%
2018/01/19	1	22.00	0	0.00	22.00	1	335	0.30%
2018/01/16	5	22.75	0	0.00	22.75	5	340	1.47%
2018/01/15	1	22.45	0	0.00	22.75	1	335	0.30%
2018/01/11	2	21.80	0	0.00	21.65	2	325	0.61%
2018/01/05	0	0.00	1	20.70	20.70	-1	303	-0.33%