合一 (4743)-合庫-彰化券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/03	12	160.00	12	158.00	158.00	0	2,117	0.00%
2024/04/30	13	158.08	13	158.46	158.50	0	2,127	0.00%
2024/04/29	2	157.99	5	158.90	159.00	-3	2,132	-0.14%
2024/04/26	10.1	152.60	9.5	153.50	153.00	0.6	2,157	0.03%
2024/04/25	2	154.75	1.2	152.85	152.50	0.8	2,172	0.04%
2024/04/24	2.1	154.99	1	154.00	153.50	1.1	2,194	0.05%
2024/04/23	5	154.20	5	154.20	155.00	0	2,234	0.00%
2024/04/22	6	146.25	2	149.00	149.00	4	2,232	0.18%
2024/04/19	21.1	153.61	18	146.83	145.50	3.1	2,196	0.14%
2024/04/18	12	155.00	4	157.00	157.00	8	2,122	0.38%
2024/04/17	25	159.86	5	160.40	158.00	20	2,098	0.95%
2024/04/16	32.1	159.69	3	162.33	159.00	29.1	2,084	1.40%
2024/04/15	16.2	166.28	1	168.50	166.00	15.2	2,027	0.75%
2024/04/12	1	173.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0	0.00	1	177.00	175.50	-1	1,988	-0.05%
2024/04/10	0	0.00	24	174.50	175.00	-24	2,051	-1.17%
2024/04/09	0	0.00	5	174.50	173.50	-5	2,053	-0.24%
2024/04/08	1	178.50	37	174.04	174.00	-36	2,046	-1.76%
2024/04/01	29	177.72	29	173.69	172.50	0	2,083	0.00%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	15	175.33	16	174.56	174.00	-1	2,049	-0.05%
2024/03/27	16.2	174.12	16.5	175.73	174.00	-0.3	2,041	-0.01%
2024/03/26	18.2	172.32	17	171.18	171.00	1.2	2,022	0.06%
2024/03/22	16	173.91	18.2	173.01	172.50	-2.2	2,007	-0.11%
2024/03/21	8	168.50	9.3	169.60	172.50	-1.3	2,006	-0.06%
2024/03/20	10	167.50	10	168.50	167.00	0	2,021	0.00%
2024/03/19	0	167.00	0.5	165.50	165.00	-0.5	2,029	-0.02%
2024/03/18	10.3	165.67	0	0.00	165.00	10.3	2,039	0.51%
2024/03/15	0	0.00	1.4	169.13	168.00	-1.4	2,045	-0.07%
2024/03/14	4	170.38	4	170.25	168.00	0	2,049	0.00%
2024/03/13	13.4	168.27	0.2	169.50	167.00	13.3	2,040	0.65%
2024/03/12	1	171.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	12	170.13	0	0.00	170.50	12	2,075	0.58%
2024/03/08	29.2	176.29	14	173.54	171.00	15.2	2,127	0.71%
2024/03/07	13.6	164.02	20.2	182.23	184.00	-6.6	2,013	-0.33%
2024/03/06	0.2	168.50	1	168.00	167.50	-0.8	1,906	-0.04%
2024/03/05	1.3	168.77	1	171.00	168.50	0.3	1,922	0.02%
2024/03/04	6.3	171.03	1.3	171.53	171.00	5	1,918	0.26%
2024/03/01	0.1	175.00	0	0.00	174.00	0.1	1,908	0.01%
2024/02/27	0.1	178.00	0	0.00	177.00	0.1	1,975	0.01%
2024/02/23	0	0.00	1	176.50	176.50	-1	2,029	-0.05%
2024/02/21	1	180.50	1	178.50	177.00	0	2,111	0.00%
2024/02/20	0	0.00	1	178.00	178.00	-1	2,187	-0.05%
2024/02/19	0	0.00	1	178.50	178.00	-1	2,289	-0.04%
2024/02/16	1	176.00	13	175.38	177.00	-12	2,342	-0.51%
2024/02/15	0.1	172.00	0	0.00	173.00	0.1	2,486	0.00%
2024/02/05	0.1	173.00	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	2	175.25	0	0.00	174.00	2	3,394	0.06%
2024/02/01	0.1	172.00	1	173.50	173.00	-0.9	3,628	-0.02%
2024/01/31	0.1	173.50	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	0	0.00	1	173.50	172.50	-1	4,184	-0.02%
2024/01/29	0.1	174.50	0	0.00	175.50	0.1	4,197	0.00%
2024/01/25	0.1	174.00	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	0.1	178.00	0	0.00	176.50	0.1	4,272	0.00%
2024/01/23	3	179.17	1	179.50	179.50	2	4,318	0.05%
2024/01/22	2	179.25	0	0.00	179.50	2	4,396	0.05%
2024/01/19	1	175.50	0	0.00	175.50	1	4,512	0.02%
2024/01/18	0	0.00	1	171.50	172.50	-1	4,585	-0.02%
2024/01/17	1.4	173.02	9	173.06	172.50	-7.7	4,637	-0.16%
2024/01/16	0.3	178.40	0	0.00	177.50	0.3	4,672	0.01%
2024/01/15	0.5	180.04	4	181.75	182.50	-3.5	4,718	-0.07%
2024/01/12	6.1	180.61	3	181.67	180.00	3.1	4,792	0.06%
2024/01/11	0	0.00	5	184.00	184.00	-5	4,915	-0.10%
2024/01/10	0	0.00	5	182.50	183.50	-5	4,917	-0.10%
2024/01/09	0	0.00	8.5	182.32	182.00	-8.5	4,919	-0.17%
2024/01/08	0.1	183.50	24	183.83	183.50	-24	4,950	-0.48%
2024/01/05	0	0.00	1.1	184.62	184.50	-1.1	4,950	-0.02%
2024/01/04	13.5	183.12	1	183.00	183.00	12.5	4,935	0.25%
2024/01/03	15	193.83	18	193.00	192.00	-3	4,867	-0.06%
2023/12/28	16.1	192.60	5	193.00	192.50	11.1	4,892	0.23%
2023/12/27	5	197.00	5	200.00	196.50	0	4,874	0.00%
2023/12/26	0	0.00	1	197.00	197.00	-1	4,828	-0.02%
2023/12/22	7	193.00	11	194.05	194.50	-4	4,819	-0.08%
2023/12/21	0.1	191.00	0	191.00	192.50	0.1	4,830	0.00%
2023/12/19	1	191.00	0	0.00	191.50	1	4,825	0.02%
2023/12/18	16	194.91	15.2	193.50	193.50	0.9	4,828	0.02%
2023/12/15	0	0.00	3	196.17	196.50	-3	4,818	-0.06%
2023/12/14	1	193.00	0	0.00	193.00	1	4,797	0.02%
2023/12/13	1	193.50	0	0.00	191.00	1	4,784	0.02%
2023/12/11	1.2	192.33	10.3	192.51	191.00	-9.1	4,781	-0.19%
2023/12/07	1	195.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	12.1	195.92	6	195.83	195.50	6.1	4,769	0.13%
2023/12/05	29.2	199.75	1	198.50	198.00	28.2	4,730	0.60%
2023/12/04	1	206.00	2	207.25	205.00	-1	4,664	-0.02%
2023/12/01	2	208.49	0	0.00	205.00	2	4,661	0.04%
2023/11/30	0	206.50	0	0.00	205.00	0	4,703	0.00%
2023/11/28	1	205.00	0	0.00	204.00	1	4,681	0.02%
2023/11/27	31.1	207.38	6	205.75	204.00	25.1	4,723	0.53%
2023/11/24	4	203.75	0	0.00	205.00	4	4,718	0.08%
2023/11/22	4	208.88	4	204.63	204.50	0	4,667	0.00%
2023/11/21	0	0.00	4	206.00	205.50	-4	4,608	-0.09%
2023/11/20	9	207.33	10	206.25	206.00	-1	4,561	-0.02%
2023/11/17	8	206.81	66	207.19	206.50	-58	4,525	-1.28%
2023/11/16	7	213.43	34	212.93	211.50	-27	4,449	-0.61%
2023/11/15	7.1	214.43	15	215.30	214.00	-7.9	4,358	-0.18%
2023/11/14	14	213.36	17.2	211.39	211.50	-3.2	4,298	-0.07%
2023/11/13	30	220.83	28.2	218.21	218.00	1.8	4,157	0.04%
2023/11/10	42.3	238.46	27.9	227.56	220.50	14.5	3,987	0.36%
2023/11/09	14.1	229.53	27	230.04	230.50	-13	3,300	-0.39%
2023/11/08	16.3	219.02	17.2	226.24	226.50	-1	3,149	-0.03%
2023/11/07	0	0.00	2	217.50	217.50	-2	2,710	-0.07%
2023/11/06	10	192.25	16	196.69	198.00	-6	2,615	-0.23%
2023/11/03	10	193.50	15.1	192.50	193.00	-5.1	2,610	-0.20%
2023/11/02	16.1	193.78	15.1	192.53	192.00	0.9	2,602	0.04%
2023/11/01	3	197.50	3	195.83	195.50	0	2,578	0.00%
2023/10/31	16	198.59	16.2	196.62	196.00	-0.2	2,560	-0.01%
2023/10/30	17	199.73	16.2	197.97	198.00	0.8	2,538	0.03%
2023/10/27	5	199.90	4	203.00	203.50	1	2,469	0.04%
2023/10/26	5	195.80	5	195.20	197.00	0	2,330	0.00%
2023/10/25	3	196.00	4	195.13	194.50	-1	2,262	-0.04%
2023/10/24	17	189.71	17.1	188.41	189.50	-0.1	2,193	0.00%
2023/10/23	6	188.08	6.3	190.14	189.00	-0.3	2,128	-0.01%
2023/10/20	18	187.50	18.3	184.47	183.50	-0.3	2,068	-0.01%
2023/10/19	4	187.38	7.6	188.63	190.50	-3.6	1,999	-0.18%
2023/10/18	6	178.00	5	175.00	175.00	1	1,914	0.05%
2023/10/17	16	181.47	16.1	179.06	180.00	-0.1	1,942	-0.01%
2023/10/16	4	172.13	12	176.33	181.50	-8	1,970	-0.41%
2023/10/13	1.1	175.77	1	172.50	173.50	0.1	1,970	0.01%
2023/10/12	6	176.08	4	176.00	176.00	2	2,041	0.10%
2023/10/11	10	174.75	10	177.00	176.50	0	2,082	0.00%
2023/10/06	5	177.00	5	176.50	176.50	0	2,150	0.00%
2023/10/05	0	0.00	3	174.33	174.00	-3	2,162	-0.14%
2023/10/04	21.1	168.62	17	168.97	168.50	4.1	2,161	0.19%
2023/10/03	1.1	173.00	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	15	174.50	16	175.72	176.50	-1	2,162	-0.05%
2023/09/28	15	172.33	17.5	174.66	174.50	-2.5	2,192	-0.11%
2023/09/27	0	0.00	0.1	177.00	177.00	-0.1	2,192	-0.01%
2023/09/26	8.1	175.27	6	175.00	173.50	2.1	2,207	0.09%
2023/09/25	1	179.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	0.1	175.50	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	10	176.75	10	177.04	176.50	0	2,291	0.00%
2023/09/20	0.1	179.00	0	0.00	179.50	0.1	2,317	0.00%
2023/09/19	11	183.14	10	181.00	181.00	1	2,392	0.04%
2023/09/18	5	185.50	5	186.10	185.00	0	2,399	0.00%
2023/09/15	0	0.00	3.4	186.23	186.00	-3.4	2,417	-0.14%
2023/09/14	5	181.50	0	0.00	183.00	5	2,393	0.21%
2023/09/13	10	180.50	0	0.00	180.00	10	2,413	0.41%
2023/09/12	0	0.00	0.1	179.00	180.50	-0.1	2,467	-0.01%
2023/09/11	6	179.17	0	0.00	179.00	6	2,517	0.24%
2023/09/08	20.1	176.25	0	0.00	179.00	20.1	2,525	0.80%
2023/09/07	15.2	177.67	0	0.00	177.50	15.2	2,525	0.60%
2023/09/06	10.1	179.74	0	0.00	179.00	10.1	2,527	0.40%
2023/09/05	27.7	186.70	16	193.50	181.50	11.7	2,517	0.46%
2023/09/04	0.1	192.00	4	194.13	195.00	-3.9	2,459	-0.16%
2023/09/01	8	197.19	13	195.50	195.00	-5	2,466	-0.20%
2023/08/31	9	198.06	16.9	198.14	198.50	-7.9	2,460	-0.32%
2023/08/30	1	196.00	13.1	195.67	198.00	-12.1	2,432	-0.50%
2023/08/29	10	183.25	22	186.00	188.00	-12	2,446	-0.49%
2023/08/28	14.1	180.53	14	182.61	182.50	0.1	2,446	0.00%
2023/08/25	5	180.00	5	181.50	181.50	0	2,464	0.00%
2023/08/24	10	182.25	10	181.50	181.00	0	2,472	0.00%
2023/08/23	15.1	183.33	19.2	182.40	182.00	-4.1	2,485	-0.17%
2023/08/22	21.1	187.79	20	184.50	183.50	1.1	2,514	0.04%
2023/08/21	0	0.00	10	188.45	188.50	-10	2,508	-0.40%
2023/08/18	15.1	184.93	17	184.03	184.00	-1.9	2,517	-0.08%
2023/08/17	16	186.31	16	186.50	186.50	0	2,536	0.00%
2023/08/16	18	180.06	18	185.11	186.50	0	2,565	0.00%
2023/08/15	16	176.63	16	181.19	181.00	0	2,577	0.00%
2023/08/14	19.2	176.88	20	175.28	175.50	-0.8	2,569	-0.03%
2023/08/11	0	0.00	20	184.88	184.50	-20	2,529	-0.79%
2023/08/10	16.1	184.68	18	184.53	183.50	-1.9	2,549	-0.07%
2023/08/09	5.1	181.52	12	184.42	184.00	-6.9	2,603	-0.27%
2023/08/08	8.1	186.75	5	187.20	184.00	3.1	2,733	0.11%
2023/08/07	5.2	188.51	5	189.70	188.00	0.2	2,748	0.01%
2023/08/04	1.1	187.14	0	0.00	192.00	1.1	2,751	0.04%
2023/08/02	37.4	191.15	15	190.00	189.00	22.4	2,769	0.81%
2023/08/01	0.2	196.00	5	194.00	194.50	-4.8	2,774	-0.17%
2023/07/31	1.5	196.13	0	0.00	194.00	1.5	2,788	0.05%
2023/07/28	0.1	198.00	1	196.50	198.50	-0.9	2,811	-0.03%
2023/07/27	7.1	201.51	2	200.75	200.00	5.1	2,815	0.18%
2023/07/26	5.1	202.00	10	202.00	200.50	-4.9	2,866	-0.17%
2023/07/25	2	207.75	9	207.17	206.50	-7	2,920	-0.24%
2023/07/24	5.1	206.44	6	203.50	203.50	-0.9	2,952	-0.03%
2023/07/21	16	210.97	14.3	205.33	205.00	1.7	3,004	0.06%
2023/07/20	1	206.50	8	210.13	211.00	-7	3,059	-0.23%
2023/07/19	1	210.00	1	209.50	208.00	0	3,080	0.00%
2023/07/18	13	205.77	14	202.68	202.50	-1	3,198	-0.03%
2023/07/17	1	210.00	34.8	211.22	210.00	-33.8	3,305	-1.02%
2023/07/14	1	196.00	3	198.83	198.00	-2	3,325	-0.06%
2023/07/13	17.2	195.18	7	194.29	192.50	10.2	3,351	0.30%
2023/07/12	1.1	203.09	0	0.00	202.00	1.1	3,306	0.03%
2023/07/10	14	208.50	14	207.64	208.00	0	3,550	0.00%
2023/07/07	11	205.09	9	206.41	205.00	2	3,550	0.06%
2023/07/06	24.1	207.50	15.6	206.43	206.00	8.5	3,553	0.24%
2023/07/05	20	210.63	11	210.55	209.00	9	3,565	0.25%
2023/07/04	2	212.00	0	0.00	210.00	2	3,591	0.06%
2023/07/03	19	211.37	14	211.57	212.00	5	3,680	0.14%
2023/06/30	22	219.89	23	217.04	216.00	-1	3,717	-0.03%
2023/06/29	17	222.74	13	221.00	220.00	4	3,780	0.11%
2023/06/28	6	217.75	7.9	218.80	219.50	-1.9	3,832	-0.05%
2023/06/27	4	219.50	4	220.13	220.00	0	3,894	0.00%
2023/06/26	6	209.75	1	209.50	209.50	5	3,882	0.13%
2023/06/21	16.1	212.00	16.1	211.19	210.00	0	3,958	0.00%
2023/06/20	1	216.50	2	215.75	215.50	-1	4,064	-0.02%
2023/06/19	1	218.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3	209.67	3	215.83	216.00	0	4,113	0.00%
2023/06/14	3	243.17	3	239.33	236.50	0	4,092	0.00%
2023/06/13	3.5	240.94	1	240.50	240.00	2.5	4,160	0.06%
2023/06/12	1	240.00	1	238.50	241.00	0	4,192	0.00%
2023/06/09	2	238.75	3	240.33	239.00	-1	4,250	-0.02%
2023/06/08	1	240.50	1	234.50	233.50	0	4,314	0.00%
2023/06/07	2	240.75	1	240.50	240.00	1	4,362	0.02%
2023/06/06	5	238.70	7	239.50	239.50	-2	4,371	-0.05%
2023/06/05	6	240.83	6	236.08	236.00	0	4,402	0.00%
2023/06/02	9	233.39	10	238.70	239.50	-1	4,415	-0.02%
2023/06/01	16	229.34	15	228.43	228.00	1	4,446	0.02%
2023/05/31	1	225.00	1	227.50	230.50	0	4,504	0.00%
2023/05/29	2	221.75	2	224.50	224.50	0	4,590	0.00%
2023/05/26	9.1	220.54	1	220.50	220.50	8.1	4,667	0.17%
2023/05/24	4	229.88	2	228.50	228.50	2	4,820	0.04%
2023/05/23	6	229.58	11	231.77	232.00	-5	4,877	-0.10%
2023/05/22	0	0.00	1	229.00	228.50	-1	5,161	-0.02%
2023/05/19	2	229.00	2	222.75	223.50	0	5,168	0.00%
2023/05/18	6	230.25	1	227.00	227.00	5	5,181	0.10%
2023/05/17	5	229.20	2	228.25	229.00	3	5,214	0.06%
2023/05/16	2.4	222.73	3	225.50	226.00	-0.7	5,274	-0.01%
2023/05/15	6	221.67	2	221.50	221.00	4	5,360	0.07%
2023/05/12	20.4	226.61	10	225.20	224.00	10.4	5,465	0.19%
2023/05/11	6	241.92	4	237.63	237.00	2	5,589	0.04%
2023/05/10	1	241.50	1	242.50	242.50	0	5,879	0.00%
2023/05/09	22.3	241.05	17	240.15	239.50	5.3	6,013	0.09%
2023/05/08	20	244.00	16.1	239.50	239.50	3.9	6,142	0.06%
2023/05/05	1	248.50	1	245.00	245.00	0	6,236	0.00%
2023/05/04	0	0.00	2	248.00	247.00	-2	6,290	-0.03%
2023/05/03	1	249.50	1	246.50	245.50	0	6,438	0.00%
2023/05/02	1	242.00	1	249.50	248.50	0	6,613	0.00%
2023/04/28	1	245.50	0	0.00	241.00	1	6,638	0.02%
2023/04/27	6	236.92	0	0.00	238.00	6	6,675	0.09%
2023/04/25	2	245.50	5	244.50	242.00	-3	6,763	-0.04%
2023/04/24	18	252.64	1	250.50	251.00	17	6,839	0.25%
2023/04/21	2	265.40	2	261.00	253.00	0	6,882	0.00%
2023/04/20	2	283.75	1	271.00	270.50	1	6,820	0.01%
2023/04/19	1	278.50	3	281.50	281.00	-2	6,745	-0.03%
2023/04/18	1	276.00	18	279.19	278.50	-17	6,702	-0.25%
2023/04/17	1	276.00	1	275.50	275.00	0	6,722	0.00%
2023/04/14	1.1	278.81	6	275.92	274.50	-5	6,774	-0.07%
2023/04/13	5	278.90	9.2	278.08	279.00	-4.2	6,768	-0.06%
2023/04/11	0	0.00	1	267.00	267.00	-1	6,935	-0.01%
2023/04/10	2	271.75	10	270.00	267.50	-8	7,068	-0.11%
2023/04/07	3	271.33	9	272.44	272.50	-6	7,142	-0.08%
2023/04/06	8	272.50	9.1	271.62	271.50	-1.1	7,293	-0.01%
2023/03/31	3	270.17	1	267.50	267.00	2	7,420	0.03%
2023/03/30	10	270.80	16.1	269.59	270.50	-6.1	7,521	-0.08%
2023/03/29	15.2	269.65	23	268.37	270.50	-7.8	7,523	-0.10%
2023/03/28	14	269.07	12	261.83	261.50	2	7,530	0.03%
2023/03/27	2	270.00	4	270.25	269.00	-2	7,510	-0.03%
2023/03/24	12	263.29	23.1	267.72	269.00	-11.1	7,561	-0.15%
2023/03/23	18	264.44	15	262.37	261.50	3	7,602	0.04%
2023/03/22	1	257.00	1	260.00	260.50	0	7,652	0.00%
2023/03/21	18	256.69	18	254.81	254.50	0	7,735	0.00%
2023/03/20	1	250.00	3	253.83	254.50	-2	7,799	-0.03%
2023/03/17	14	251.18	14	253.89	254.00	0	7,964	0.00%
2023/03/16	15	259.50	13	250.81	250.50	2	8,051	0.02%
2023/03/15	2	259.00	8	258.75	260.00	-6	8,245	-0.07%
2023/03/14	8	257.69	3	258.17	253.50	5	8,611	0.06%
2023/03/13	5	253.10	6	251.75	256.50	-1	8,663	-0.01%
2023/03/10	4	260.13	1	257.50	258.50	3	8,801	0.03%
2023/03/09	1	265.50	2	264.25	264.00	-1	8,933	-0.01%
2023/03/08	6	265.33	1	264.00	264.00	5	9,027	0.06%
2023/03/07	5	268.50	0	0.00	267.00	5	9,226	0.05%
2023/03/06	13.1	261.98	13	268.23	269.50	0.1	9,523	0.00%
2023/03/03	15	269.47	6	266.58	267.00	9	9,807	0.09%
2023/03/02	5	264.10	6	268.67	270.50	-1	10,128	-0.01%
2023/03/01	14	262.18	2	261.25	261.00	12	10,406	0.12%
2023/02/24	33.1	264.25	7.5	260.43	262.00	25.6	10,537	0.24%
2023/02/23	14	267.61	3	266.17	266.50	11	10,644	0.10%
2023/02/22	15.4	269.12	2	266.25	266.00	13.4	10,847	0.12%
2023/02/21	30.2	277.51	29	276.60	276.00	1.2	10,908	0.01%
2023/02/20	80	284.55	78	290.62	280.00	2	10,971	0.02%
2023/02/17	5.4	277.04	5	277.40	275.50	0.4	10,752	0.00%
2023/02/16	2	274.50	8	277.00	276.00	-6	10,823	-0.06%
2023/02/15	6	272.83	5	271.90	271.50	1	11,086	0.01%
2023/02/14	3	277.33	8	277.81	271.00	-5	11,150	-0.04%
2023/02/13	7	286.86	4	283.75	278.00	3	11,115	0.03%
2023/02/10	2	286.00	26	288.85	290.00	-24	11,131	-0.22%
2023/02/09	15	286.77	15	292.50	284.00	0	11,049	0.00%
2023/02/08	64	289.51	73.1	286.85	288.00	-9.1	10,875	-0.08%
2023/02/07	3	268.83	11	271.59	273.00	-8	10,684	-0.07%
2023/02/06	6.2	268.42	7.1	268.68	265.00	-0.9	10,695	-0.01%
2023/02/03	10	265.55	7	265.79	263.00	3	10,683	0.03%
2023/02/02	3	264.67	5	266.50	264.50	-2	10,651	-0.02%
2023/02/01	9	264.28	1	261.50	260.50	8	10,761	0.07%
2023/01/31	3.1	255.55	9	261.61	269.00	-5.9	10,777	-0.05%
2023/01/30	2	245.50	2	248.75	250.50	0	10,740	0.00%
2023/01/17	3	242.17	9	244.83	244.50	-6	10,783	-0.06%
2023/01/16	7	236.00	31.1	238.00	241.00	-24.1	10,750	-0.22%
2023/01/13	7.1	227.29	2	229.75	232.00	5.1	10,720	0.05%
2023/01/12	17.1	229.30	8	229.38	226.50	9.1	10,813	0.08%
2023/01/11	11	238.32	1	237.00	237.00	10	10,723	0.09%
2023/01/10	9.1	239.25	0	0.00	238.00	9.1	10,760	0.08%
2023/01/09	6	243.58	3	246.33	245.00	3	10,832	0.03%
2023/01/06	9	241.56	1	240.50	241.50	8	10,935	0.07%
2023/01/04	1	247.50	1	240.50	240.00	0	11,199	0.00%
2023/01/03	13	244.19	13	245.31	244.50	0	11,324	0.00%
2022/12/30	3	244.17	3	247.83	245.50	0	11,476	0.00%
2022/12/29	13	245.12	3	242.83	243.00	10	11,646	0.09%
2022/12/28	12	264.38	11	262.05	257.00	1	11,562	0.01%
2022/12/27	0	0.00	1	257.00	264.50	-1	11,544	-0.01%
2022/12/26	70	263.43	17	260.44	258.00	53	11,625	0.46%
2022/12/23	52	261.02	47	259.31	259.50	5	11,716	0.04%
2022/12/22	16	244.78	18	249.50	262.50	-2	11,692	-0.02%
2022/12/21	9	241.00	2	239.00	239.00	7	11,701	0.06%
2022/12/20	2	243.75	2	236.75	236.50	0	11,919	0.00%
2022/12/19	6	243.83	6	242.17	241.50	0	12,043	0.00%
2022/12/16	52.1	245.31	48	245.52	243.00	4.1	12,263	0.03%
2022/12/15	3	253.00	2	248.00	247.00	1	12,360	0.01%
2022/12/14	19	255.55	20	251.63	259.00	-1	12,351	-0.01%
2022/12/13	21	257.29	19	258.08	253.50	2	12,268	0.02%
2022/12/12	4	256.50	9	257.33	257.00	-5	12,371	-0.04%
2022/12/09	21	262.19	17	261.85	260.00	4	12,416	0.03%
2022/12/08	5.1	273.07	2	267.50	267.00	3.1	12,636	0.02%
2022/12/07	15.1	272.55	10	273.85	275.00	5.1	12,518	0.04%
2022/12/06	51	293.38	50	297.43	279.00	1	12,241	0.01%
2022/12/05	13	296.85	14	295.57	297.00	-1	11,852	-0.01%
2022/12/02	7	296.21	7	298.50	294.50	0	11,746	0.00%
2022/12/01	22	292.32	22	290.27	291.50	0	11,544	0.00%
2022/11/30	4	289.13	5	286.80	286.00	-1	11,421	-0.01%
2022/11/29	9	292.17	7	287.57	287.00	2	11,327	0.02%
2022/11/28	7	296.29	8	288.56	295.00	-1	11,112	-0.01%
2022/11/25	25	293.10	25.3	289.87	281.00	-0.3	10,804	0.00%
2022/11/24	9	286.67	30	288.73	290.00	-21	10,449	-0.20%
2022/11/23	3	270.67	4	280.13	289.50	-1	10,134	-0.01%
2022/11/22	27	265.13	24	266.63	263.50	3	9,856	0.03%
2022/11/21	25	276.54	28	276.18	272.00	-3	9,850	-0.03%
2022/11/18	6	268.33	8	273.56	275.00	-2	10,149	-0.02%
2022/11/17	7	261.07	10	259.05	259.00	-3	10,200	-0.03%
2022/11/16	4	254.75	10	254.65	256.50	-6	10,018	-0.06%
2022/11/15	12	250.25	2	251.00	249.50	10	9,875	0.10%
2022/11/14	2	253.25	1	250.00	250.00	1	9,882	0.01%
2022/11/11	6	257.17	7	256.64	252.50	-1	9,777	-0.01%
2022/11/10	3	247.00	5	248.30	243.00	-2	9,480	-0.02%
2022/11/09	8	244.75	8	243.75	243.50	0	9,408	0.00%
2022/11/08	7	251.86	4	251.63	243.00	3	9,350	0.03%
2022/11/07	2	249.25	1	246.00	246.00	1	9,252	0.01%
2022/11/04	3	248.83	8	247.81	247.50	-5	9,160	-0.05%
2022/11/03	9	240.89	35	241.93	246.00	-26	9,077	-0.29%
2022/11/02	17	240.68	15	242.77	242.00	2	8,948	0.02%
2022/11/01	8	237.88	9	234.28	239.50	-1	8,813	-0.01%
2022/10/31	7	230.50	8	229.25	228.00	-1	8,684	-0.01%
2022/10/28	10	230.35	2	228.25	223.50	8	8,605	0.09%
2022/10/27	7	216.14	11	228.32	232.00	-4	8,456	-0.05%
2022/10/26	6	203.33	6	212.25	211.00	0	8,310	0.00%
2022/10/25	16	212.81	0	0.00	210.50	16	8,172	0.20%
2022/10/24	12	217.96	2	219.50	216.00	10	8,071	0.12%
2022/10/21	12	221.67	0	0.00	215.00	12	8,033	0.15%
2022/10/20	28	224.91	36	222.25	227.50	-8	7,981	-0.10%
2022/10/19	3	238.33	3	231.50	231.50	0	7,930	0.00%
2022/10/18	5	242.60	13	239.54	235.00	-8	8,021	-0.10%
2022/10/17	13	229.62	4	233.50	239.00	9	7,948	0.11%
2022/10/14	9	243.56	14.3	244.93	243.50	-5.3	7,828	-0.07%
2022/10/13	5	248.30	6	242.67	234.50	-1	7,680	-0.01%
2022/10/12	3	248.67	3	249.17	252.00	0	7,490	0.00%
2022/10/11	3	253.00	22	254.59	244.50	-19	7,338	-0.26%
2022/10/07	13	261.77	16	259.13	257.00	-3	7,142	-0.04%
2022/10/06	2	254.75	9	253.28	259.50	-7	6,921	-0.10%
2022/10/05	56	243.62	57	237.82	245.50	-1	6,664	-0.02%
2022/10/04	10	238.30	11	239.82	240.00	-1	6,523	-0.02%
2022/10/03	40.2	241.87	18	235.50	233.50	22.2	6,429	0.35%
2022/09/30	14	246.00	4	244.13	252.50	10	6,262	0.16%
2022/09/29	31	247.81	58	244.81	248.50	-27	6,058	-0.45%
2022/09/28	18	234.14	8	229.13	226.00	10	6,101	0.16%
2022/09/27	22	237.64	16	242.53	242.50	6	5,982	0.10%
2022/09/26	69	248.62	59	258.80	245.50	10	5,789	0.17%
2022/09/23	6	263.67	4	265.88	267.00	2	5,652	0.04%
2022/09/22	39	255.83	35	254.79	259.50	4	5,536	0.07%
2022/09/21	59	255.09	65	254.98	256.00	-6	5,413	-0.11%
2022/09/20	39	260.51	38	258.47	260.00	1	5,457	0.02%
2022/09/19	42	256.80	41	262.46	260.50	1	5,550	0.02%
2022/09/16	50.3	273.59	49	273.48	271.50	1.3	5,538	0.02%
2022/09/15	15	292.87	7.1	276.84	272.50	7.9	5,476	0.14%
2022/09/14	1	293.50	15	292.00	293.50	-14	5,213	-0.27%
2022/09/13	0.3	284.00	0	0.00	285.00	0.3	5,377	0.01%
2022/09/12	0	0.00	12	290.42	291.50	-12	5,613	-0.21%
2022/09/08	1	286.00	0.6	281.17	284.50	0.4	5,739	0.01%
2022/09/07	1.1	274.91	19	270.16	278.00	-17.9	5,901	-0.30%
2022/09/06	0.4	263.88	16	269.56	268.50	-15.6	6,023	-0.26%
2022/09/05	4.1	279.84	2	277.50	277.50	2.1	5,984	0.04%
2022/09/01	0	0.00	17	300.44	298.00	-17	6,041	-0.28%
2022/08/31	0	0.00	5	296.00	296.00	-5	6,113	-0.08%
2022/08/30	16	281.03	16	281.00	283.50	0	6,091	0.00%
2022/08/29	14	282.96	16.1	285.95	284.00	-2.1	6,049	-0.03%
2022/08/26	15	273.20	18.2	281.76	284.00	-3.2	6,011	-0.05%
2022/08/25	20.1	251.55	34.1	255.88	260.00	-14	5,879	-0.24%
2022/08/24	0	240.50	6.7	239.55	242.50	-6.6	5,411	-0.12%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	1	179.50	4	178.63	182.50	-3	5,540	-0.05%
2022/08/18	0	0.00	1	174.00	172.50	-1	5,483	-0.02%
2022/08/17	32	170.97	12.1	170.50	170.00	19.9	5,480	0.36%
2022/08/16	16	173.41	15	172.20	172.00	1	5,474	0.02%
2022/08/12	6	172.50	1	173.00	171.00	5	5,465	0.09%
2022/08/11	0	170.00	0	0.00	169.50	0	5,443	0.00%
2022/08/10	3.2	169.71	1	172.50	169.00	2.2	5,476	0.04%
2022/08/08	9.2	169.51	2	170.50	171.00	7.2	5,499	0.13%
2022/08/05	12	171.00	1	173.50	175.50	11	5,508	0.20%
2022/08/04	2	168.75	1	170.50	170.50	1	5,515	0.02%
2022/08/03	3.1	172.13	1	171.00	171.00	2.1	5,501	0.04%
2022/08/02	4	178.63	3	176.67	174.50	1	5,476	0.02%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	5	189.00	6	188.50	188.50	-1	5,399	-0.02%
2022/07/28	13	187.62	14	189.21	189.00	-1	5,378	-0.02%
2022/07/27	6	184.50	12	185.25	186.00	-6	5,356	-0.11%
2022/07/26	17	193.18	17	188.15	186.00	0	5,374	0.00%
2022/07/25	21	189.64	22	192.25	191.50	-1	5,264	-0.02%
2022/07/22	17	183.18	22	185.39	186.00	-5	5,086	-0.10%
2022/07/21	5	178.90	3.2	180.44	183.00	1.8	5,044	0.04%
2022/07/20	8.2	174.85	19	174.53	175.00	-10.8	5,017	-0.21%
2022/07/19	1	177.50	2	173.00	172.50	-1	5,040	-0.02%
2022/07/15	16.1	168.01	0	0.00	167.00	16.1	5,191	0.31%
2022/07/14	11.1	167.55	0	0.00	169.50	11.1	5,183	0.21%
2022/07/13	7.1	169.78	2	170.75	168.00	5.1	5,179	0.10%
2022/07/12	3	167.17	2	169.00	165.50	1	5,165	0.02%
2022/07/11	2	169.50	2	169.75	170.00	0	5,144	0.00%
2022/07/08	0.3	169.92	1	168.00	168.00	-0.7	5,123	-0.01%
2022/07/06	20	177.00	17.8	169.88	167.00	2.2	5,043	0.04%
2022/07/05	0	0.00	35.6	174.00	174.00	-35.6	4,805	-0.74%
2022/07/04	35	164.56	21	159.31	158.50	14	4,743	0.30%
2022/07/01	36.2	174.40	16	169.88	169.00	20.2	4,661	0.43%
2022/06/30	42.1	186.52	3.2	178.85	175.50	38.9	4,584	0.85%
2022/06/29	29	190.16	18	193.11	194.00	11	4,421	0.25%
2022/06/28	22	190.98	0	0.00	188.50	22	4,393	0.50%
2022/06/27	2	199.50	3.3	203.56	203.00	-1.3	4,263	-0.03%
2022/06/24	4	200.13	16	203.63	210.00	-12	4,158	-0.29%
2022/06/23	0	0.00	35	199.57	197.00	-35	3,977	-0.88%
2022/06/22	24	199.92	38	197.45	197.00	-14	3,908	-0.36%
2022/06/21	18	197.50	26	199.12	200.00	-8	3,759	-0.21%
2022/06/20	23.1	198.36	21.1	192.16	189.50	2	3,582	0.06%
2022/06/17	18	192.61	22	192.14	194.00	-4	3,349	-0.12%
2022/06/16	17	191.71	16	193.19	192.00	1	3,257	0.03%
2022/06/15	14	178.07	7	180.50	180.50	7	3,170	0.22%
2022/06/14	20.1	167.24	17	169.22	172.00	3.1	3,083	0.10%
2022/06/13	27	175.31	22.3	172.83	172.00	4.7	3,072	0.15%
2022/06/10	21	183.02	18.7	181.37	180.50	2.3	3,038	0.07%
2022/06/09	3	178.83	2	181.25	181.00	1	3,000	0.03%
2022/06/08	18	172.53	13	172.35	171.50	5	2,908	0.17%
2022/06/07	16.1	172.00	6	172.48	171.50	10.1	2,923	0.35%
2022/06/06	17	178.26	13	175.73	175.00	4	2,920	0.14%
2022/06/02	12	182.00	0	0.00	181.00	12	2,907	0.41%
2022/06/01	32	186.55	3	183.50	183.50	29	2,916	0.99%
2022/05/31	22.1	189.07	18	184.28	189.50	4.1	2,896	0.14%
2022/05/27	1	182.50	1	184.00	184.00	0	2,481	0.00%
2022/05/26	7.1	178.80	22	180.73	181.00	-14.9	2,461	-0.61%
2022/05/25	13	176.08	1	177.50	177.50	12	2,439	0.49%
2022/05/24	12.1	178.49	12	178.00	176.50	0.1	2,455	0.00%
2022/05/23	16	179.88	10	181.00	180.00	6	2,449	0.24%
2022/05/20	16	177.94	0	0.00	180.50	16	2,465	0.65%
2022/05/19	1	178.50	1	177.50	177.50	0	2,435	0.00%
2022/05/17	22	180.98	0.1	183.00	180.00	21.9	2,431	0.90%
2022/05/16	15	184.67	5	188.50	184.50	10	2,447	0.41%
2022/05/12	10	188.50	5	191.50	187.00	5	2,418	0.21%
2022/05/11	14	186.50	0	0.00	187.00	14	2,398	0.58%
2022/05/10	12.1	183.73	1	186.50	186.00	11.1	2,394	0.46%
2022/05/09	15	191.60	2	192.50	190.00	13	2,385	0.54%
2022/05/06	1	195.00	0	0.00	195.50	1	2,409	0.04%
2022/05/04	1	202.00	2	205.00	201.50	-1	2,433	-0.04%
2022/05/03	3	203.83	7	206.29	200.50	-4	2,428	-0.16%
2022/04/29	3	196.83	9	196.39	194.50	-6	2,379	-0.25%
2022/04/28	0	0.00	18	195.50	196.00	-18	2,374	-0.76%
2022/04/27	1	193.00	30	193.23	196.00	-29	2,378	-1.22%
2022/04/26	1	196.50	5	198.50	196.50	-4	2,361	-0.17%
2022/04/25	0.1	203.00	23	207.11	199.00	-22.9	2,342	-0.98%
2022/04/22	8.1	218.48	14	208.50	207.50	-5.9	2,314	-0.25%
2022/04/21	0	0.00	1	201.00	216.50	-1	2,211	-0.05%
2022/04/20	1	196.50	15	197.00	197.00	-14	2,144	-0.65%
2022/04/19	10	199.00	10	198.00	197.50	0	2,158	0.00%
2022/04/18	0.3	200.50	9.2	200.02	198.50	-8.9	2,163	-0.41%
2022/04/15	7	198.50	16	199.78	198.50	-9	2,158	-0.42%
2022/04/14	2	202.75	1	204.50	200.50	1	2,180	0.05%
2022/04/13	1	200.50	4.6	201.05	201.00	-3.6	2,187	-0.16%
2022/04/12	1	201.00	7	201.50	200.50	-6	2,175	-0.28%
2022/04/11	14	204.21	13	201.46	201.00	1	2,163	0.05%
2022/04/08	14	208.18	14	207.36	207.00	0	2,173	0.00%
2022/04/06	14.1	207.92	14	207.43	210.00	0.1	2,174	0.00%
2022/03/31	14	220.39	13	214.73	214.50	1	2,174	0.05%
2022/03/30	8	230.50	8	228.00	228.00	0	2,120	0.00%
2022/03/29	5	236.20	5.4	237.58	233.50	-0.4	2,090	-0.02%
2022/03/28	12	224.00	12	223.00	223.00	0	2,013	0.00%
2022/03/25	8	225.50	8	223.00	223.00	0	2,011	0.00%
2022/03/24	4	226.50	4	226.00	226.00	0	2,007	0.00%
2022/03/23	12	229.50	13	227.31	227.00	-1	2,052	-0.05%
2022/03/22	9	227.72	8	229.25	229.50	1	2,050	0.05%
2022/03/21	10	232.35	9	227.11	226.50	1	2,063	0.05%
2022/03/18	10	224.10	10	228.50	228.50	0	2,096	0.00%
2022/03/17	1	207.50	2	210.25	220.50	-1	2,031	-0.05%
2022/03/15	12	204.50	0	0.00	200.50	12	2,025	0.59%
2022/03/14	6	209.00	5	209.90	209.50	1	2,071	0.05%
2022/03/11	23	212.67	0	0.00	211.00	23	2,078	1.11%
2022/03/10	7	215.00	7	216.89	216.00	0	2,128	0.00%
2022/03/09	15	215.13	5	212.70	212.00	10	2,133	0.47%
2022/03/08	8	219.81	0	0.00	214.50	8	2,144	0.37%
2022/03/07	12	226.13	1	224.50	224.50	11	2,176	0.51%
2022/03/04	2.1	241.05	0.2	245.25	241.00	1.9	2,213	0.09%
2022/03/03	3	251.00	3	247.00	247.00	0	2,353	0.00%
2022/03/02	1	247.50	1	250.50	252.50	0	2,472	0.00%
2022/02/25	2	244.00	0	0.00	247.50	2	2,822	0.07%
2022/02/24	3	242.50	0	0.00	241.50	3	2,928	0.10%
2022/02/23	1	253.00	1	255.00	258.00	0	2,994	0.00%
2022/02/21	0	260.50	0	0.00	259.50	0	3,182	0.00%
2022/02/18	0	259.50	0	0.00	259.00	0	3,190	0.00%
2022/02/16	1	259.00	25	253.98	259.00	-24	3,164	-0.76%
2022/02/15	12	247.33	0	0.00	242.50	12	3,162	0.38%
2022/02/14	21	242.29	30	245.17	243.00	-9	3,164	-0.28%
2022/02/10	4	253.00	0	0.00	251.00	4	3,173	0.13%
2022/02/09	8	256.50	8	255.00	255.00	0	3,201	0.00%
2022/02/07	8	235.50	8	245.25	246.00	0	3,244	0.00%
2022/01/26	13	230.62	0	0.00	239.00	13	3,366	0.39%
2022/01/25	20	232.40	0	0.00	229.50	20	3,372	0.59%
2022/01/24	6	233.33	0	0.00	237.00	6	3,368	0.18%
2022/01/20	1	245.50	1	251.00	245.50	0	3,411	0.00%
2022/01/17	1	243.00	2	246.00	251.50	-1	3,479	-0.03%
2022/01/14	0.1	243.50	0	0.00	243.50	0.1	3,475	0.00%
2022/01/12	0	0.00	22	253.66	253.50	-22	3,535	-0.62%
2022/01/11	0	0.00	14	262.36	258.50	-14	3,684	-0.38%
2022/01/10	11	266.68	21	266.38	265.00	-10	3,884	-0.26%
2022/01/07	11	265.86	2	267.50	265.00	9	4,036	0.22%
2022/01/06	12	273.88	0	0.00	267.00	12	4,106	0.29%
2022/01/04	10	278.40	0	0.00	277.00	10	4,171	0.24%
2022/01/03	14	278.54	14	284.39	278.00	0	4,169	0.00%
2021/12/30	1	287.00	1	287.50	287.50	0	4,172	0.00%
2021/12/29	8	288.13	2	287.25	287.00	6	4,166	0.14%
2021/12/28	1	289.50	0	0.00	287.50	1	4,165	0.02%
2021/12/27	10	283.20	0	0.00	280.50	10	4,155	0.24%
2021/12/24	10	291.30	0	0.00	287.00	10	4,150	0.24%
2021/12/23	1	285.50	1	289.00	291.00	0	4,139	0.00%
2021/12/22	1	285.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0	0.00	1	280.50	287.00	-1	4,126	-0.02%
2021/12/20	3	285.50	0	0.00	284.00	3	4,100	0.07%
2021/12/17	5	294.20	11	296.32	291.50	-6	4,099	-0.15%
2021/12/16	3	287.50	3	287.50	288.50	0	4,111	0.00%
2021/12/15	5	286.90	0	0.00	288.50	5	4,132	0.12%
2021/12/14	18	286.64	0	0.00	285.00	18	4,111	0.44%
2021/12/13	1	306.00	1	302.50	301.50	0	4,023	0.00%
2021/12/10	2.1	303.60	1	304.50	302.00	1.1	4,003	0.03%
2021/12/09	4	299.25	4	296.25	297.50	0	3,954	0.00%
2021/12/08	0.1	307.00	1.1	305.75	300.50	-1	3,946	-0.02%
2021/12/07	4	294.63	3	297.50	295.00	1	3,877	0.03%
2021/12/06	0	0.00	2	298.75	296.50	-2	3,858	-0.05%
2021/12/03	1	291.50	1	294.50	291.00	0	3,806	0.00%
2021/12/02	1	291.50	1	298.00	289.50	0	3,796	0.00%
2021/12/01	2.2	296.27	0	0.00	289.00	2.2	3,773	0.06%
2021/11/30	0	0.00	1	287.00	297.50	-1	3,724	-0.03%
2021/11/29	11	282.77	2	290.75	275.50	9	3,654	0.25%
2021/11/26	3	302.17	2.3	310.26	306.00	0.7	3,511	0.02%
2021/11/25	4	319.75	4	313.50	298.00	0	3,390	0.00%
2021/11/24	5	309.00	6	311.75	326.50	-1	3,206	-0.03%
2021/11/23	3	304.83	7.1	305.00	297.00	-4.1	3,159	-0.13%
2021/11/22	0	0.00	2	300.50	299.50	-2	3,066	-0.07%
2021/11/19	1	277.00	11.1	277.70	283.00	-10.1	2,965	-0.34%
2021/11/18	3.1	269.24	10.1	261.76	282.50	-7	2,880	-0.24%
2021/11/17	1	254.50	1	256.50	257.00	0	2,743	0.00%
2021/11/16	1	253.00	10	257.25	252.00	-9	2,732	-0.33%
2021/11/15	2	254.75	10	255.40	256.00	-8	2,735	-0.29%
2021/11/12	2	253.50	17	252.88	256.50	-15	2,734	-0.55%
2021/11/11	0.1	248.00	3	248.00	245.50	-2.9	2,711	-0.11%
2021/11/10	2	252.00	11	250.41	250.00	-9	2,702	-0.33%
2021/11/09	6	250.33	9.1	252.00	254.00	-3.1	2,700	-0.11%
2021/11/08	9	241.78	8.1	245.98	244.50	0.9	2,702	0.03%
2021/11/05	7	243.00	0	0.00	241.00	7	2,675	0.26%
2021/11/04	0.1	246.00	0	0.00	243.00	0.1	2,653	0.00%
2021/11/03	27.1	256.97	3	262.83	250.00	24.1	2,616	0.92%
2021/11/02	3	275.67	25	272.06	277.50	-22	2,491	-0.88%
2021/11/01	16	261.94	16.5	261.45	262.00	-0.5	2,498	-0.02%
2021/10/29	10	261.00	10.5	262.00	262.00	-0.5	2,496	-0.02%
2021/10/26	0	0.00	0.1	260.00	262.00	-0.1	2,422	0.00%
2021/10/25	0	0.00	12	262.25	266.00	-12	2,451	-0.49%
2021/10/22	0.2	250.00	20	251.05	254.50	-19.8	2,448	-0.81%
2021/10/21	17	252.71	24.1	251.43	255.00	-7.1	2,459	-0.29%
2021/10/20	11	246.27	14	249.64	255.00	-3	2,418	-0.12%
2021/10/19	12.1	230.74	14	234.96	239.00	-1.9	2,374	-0.08%
2021/10/18	11	215.86	12.5	233.39	233.00	-1.5	2,220	-0.07%
2021/10/15	5	203.50	9	208.00	214.50	-4	2,027	-0.20%
2021/10/14	4	195.75	9	193.47	197.00	-5	1,915	-0.26%
2021/10/13	0	0.00	1	179.00	179.50	-1	1,813	-0.06%
2021/10/12	2	179.50	2.1	179.67	180.50	-0.1	1,802	-0.01%
2021/10/08	9.1	167.12	0	0.00	168.50	9.1	1,733	0.53%
2021/10/07	8.1	168.60	8	167.50	167.50	0.1	1,747	0.01%
2021/10/06	8	171.00	8	168.00	166.00	0	1,734	0.00%
2021/10/05	8.2	172.99	8	172.50	172.00	0.2	1,741	0.01%
2021/10/04	9	181.44	6	177.50	177.00	3	1,739	0.17%
2021/10/01	25.1	184.20	11	182.23	183.00	14.1	1,741	0.81%
2021/09/30	5	185.50	0	0.00	185.00	5	1,754	0.28%
2021/09/29	0.2	186.50	0	0.00	185.00	0.2	1,788	0.01%
2021/09/27	0.1	190.50	0	0.00	190.00	0.1	1,844	0.01%
2021/09/24	9	192.72	3	190.50	191.00	6	1,904	0.32%
2021/09/23	0	0.00	2	189.50	192.50	-2	1,957	-0.10%
2021/09/22	9	183.50	0	0.00	184.50	9	1,946	0.46%
2021/09/17	6	183.50	0	0.00	183.00	6	1,966	0.31%
2021/09/16	16	185.50	0	0.00	183.50	16	1,971	0.81%
2021/09/15	3.5	185.96	0	0.00	185.00	3.5	1,981	0.18%
2021/09/14	12	188.00	0	0.00	186.00	12	1,994	0.60%
2021/09/13	15	190.20	0	0.00	189.50	15	2,017	0.74%
2021/09/10	5	190.50	5	190.50	190.00	0	2,025	0.00%
2021/09/08	5	191.01	5	191.00	190.50	0	2,066	0.00%
2021/09/07	1	196.50	1	199.00	195.00	0	2,076	0.00%
2021/09/06	0	0.00	1	195.00	195.00	-1	2,096	-0.05%
2021/09/03	1	192.50	1	195.00	191.50	0	2,220	0.00%
2021/09/02	8	192.00	0	0.00	191.00	8	2,325	0.34%
2021/09/01	3	193.50	0	0.00	193.00	3	2,442	0.12%
2021/08/31	0	0.00	4	190.50	193.00	-4	2,441	-0.16%
2021/08/27	3	198.50	1	196.00	195.50	2	2,478	0.08%
2021/08/26	0	0.00	0	198.50	198.50	0	2,377	0.00%
2021/08/24	0	0.00	2	181.50	182.00	-2	2,375	-0.08%
2021/08/23	2	183.50	0	0.00	183.00	2	2,384	0.08%
2021/08/20	0	0.00	2	183.50	183.50	-2	2,403	-0.08%
2021/08/19	0.2	184.93	0	0.00	185.00	0.2	2,507	0.01%
2021/08/17	1	190.50	0.1	194.00	190.00	0.9	2,560	0.04%
2021/08/13	0.2	193.75	2	192.75	195.00	-1.8	2,607	-0.07%
2021/08/12	1	189.50	1	193.50	193.00	0	2,629	0.00%
2021/08/11	0	186.00	0	0.00	186.00	0	2,648	0.00%
2021/08/10	6.1	190.81	1	187.50	188.00	5.1	2,732	0.18%
2021/08/09	10.1	196.57	0	0.00	191.00	10.1	2,839	0.36%
2021/08/05	3	202.33	0	0.00	200.00	3	2,990	0.10%
2021/08/04	1	195.00	1	198.00	196.00	0	3,147	0.00%
2021/08/03	0	0.00	2	198.00	198.00	-2	3,205	-0.06%
2021/08/02	2	193.00	4	194.50	195.00	-2	3,261	-0.06%
2021/07/30	2	189.50	2	193.50	193.00	0	3,320	0.00%
2021/07/29	3	186.00	3	192.67	193.00	0	3,319	0.00%
2021/07/28	5.1	181.28	0	0.00	179.50	5.1	3,294	0.15%
2021/07/27	8.2	186.71	1	188.50	185.00	7.2	3,317	0.22%
2021/07/26	2	193.00	0	0.00	192.50	2	3,381	0.06%
2021/07/23	3	195.33	0	0.00	196.00	3	3,441	0.09%
2021/07/22	0.1	198.00	0.1	195.50	195.50	-0.1	3,532	0.00%
2021/07/21	3.1	198.73	1	198.50	197.00	2.1	3,559	0.06%
2021/07/20	0.1	202.50	0	0.00	201.50	0.1	3,588	0.00%
2021/07/19	0.2	204.00	0	0.00	203.00	0.2	3,582	0.01%
2021/07/16	1	203.50	0.1	204.50	204.50	0.9	3,616	0.02%
2021/07/14	5	200.80	0	0.00	203.50	5	3,670	0.14%
2021/07/13	1	207.50	0	0.00	203.50	1	3,681	0.03%
2021/07/12	1.1	208.77	2	209.50	209.00	-0.9	3,690	-0.02%
2021/07/09	5.1	209.68	0	0.00	207.50	5.1	3,683	0.14%
2021/07/07	0	0.00	2	209.75	209.50	-2	3,724	-0.05%
2021/07/06	2.1	212.60	2	216.00	211.00	0.1	3,739	0.00%
2021/07/05	2	222.50	0	0.00	219.00	2	3,756	0.05%
2021/07/02	5	225.60	0	0.00	225.00	5	3,753	0.13%
2021/07/01	0	0.00	0	235.00	227.50	0	3,753	0.00%
2021/06/30	0	0.00	9	224.06	232.00	-9	3,737	-0.24%
2021/06/29	3	219.17	2.2	223.73	219.00	0.8	3,729	0.02%
2021/06/28	2	218.25	4.1	219.60	221.00	-2.1	3,759	-0.06%
2021/06/25	1	211.50	0	0.00	211.00	1	3,815	0.03%
2021/06/24	0	0.00	3	210.33	210.50	-3	3,996	-0.08%
2021/06/22	0	0.00	5	208.10	207.00	-5	4,001	-0.12%
2021/06/21	2.2	213.70	0	0.00	212.00	2.2	4,031	0.05%
2021/06/18	2	219.00	2	225.75	221.00	0	4,037	0.00%
2021/06/16	0	0.00	1	220.00	219.50	-1	4,050	-0.02%
2021/06/15	1	222.00	2	221.75	221.50	-1	4,063	-0.02%
2021/06/11	11	227.24	3.1	232.97	222.50	7.9	4,046	0.20%
2021/06/10	1	227.50	8	228.94	232.50	-7	3,944	-0.18%
2021/06/09	10	213.55	12.2	213.11	211.50	-2.2	3,939	-0.06%
2021/06/07	6.1	203.51	0	0.00	203.00	6.1	3,828	0.16%
2021/06/04	9.1	210.99	9	212.00	206.00	0.1	3,813	0.00%
2021/06/03	9	204.67	1	204.00	204.50	8	3,764	0.21%
2021/05/31	0.1	203.00	1	203.50	204.50	-0.9	3,762	-0.02%
2021/05/27	4	214.25	0	0.00	207.00	4	3,787	0.11%
2021/05/26	10	209.05	10.1	210.31	213.00	-0.1	3,736	0.00%
2021/05/25	0.1	202.50	1	206.50	202.50	-0.9	4,135	-0.02%
2021/05/24	0	0.00	0.1	207.00	204.00	-0.1	4,305	0.00%
2021/05/20	1	198.50	2	200.00	199.00	-1	4,576	-0.02%
2021/05/19	9	204.22	2	206.00	201.50	7	4,638	0.15%
2021/05/18	4.1	198.35	4	202.13	208.00	0.1	4,650	0.00%
2021/05/17	3.1	209.13	6	202.83	196.00	-2.9	4,676	-0.06%
2021/05/14	10	224.15	11	225.55	216.50	-1	4,659	-0.02%
2021/05/13	14.1	225.71	12	229.54	218.00	2.1	4,622	0.05%
2021/05/12	3	230.17	4	232.13	221.50	-1	4,591	-0.02%
2021/05/11	6	230.08	5	232.40	225.50	1	4,442	0.02%
2021/05/10	1	235.00	0	0.00	229.50	1	4,431	0.02%
2021/05/07	1	223.00	2.1	228.91	235.00	-1.1	4,396	-0.02%
2021/05/06	2.1	216.71	1	213.00	214.00	1.1	4,359	0.02%
2021/05/05	4	221.38	5	218.70	219.00	-1	4,368	-0.02%
2021/05/04	1	221.00	4	226.63	220.00	-3	4,385	-0.07%
2021/05/03	10	242.20	6.1	244.85	232.50	4	4,357	0.09%
2021/04/29	0.1	231.50	1	233.00	236.00	-1	4,298	-0.02%
2021/04/28	5	232.90	0	0.00	225.50	5	4,273	0.12%
2021/04/27	1	217.50	1	232.00	235.00	0	4,205	0.00%
2021/04/26	0	0.00	1	215.50	214.00	-1	4,207	-0.02%
2021/04/23	0	0.00	3	224.17	218.50	-3	4,268	-0.07%
2021/04/22	1	229.00	2	230.00	227.00	-1	4,327	-0.02%
2021/04/21	0	0.00	2	240.00	235.50	-2	4,405	-0.05%
2021/04/19	4	234.88	1	237.00	234.50	3	4,516	0.07%
2021/04/16	1	242.00	1	245.00	241.50	0	4,537	0.00%
2021/04/15	1	241.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	249.50	4.1	246.56	242.00	-3.1	4,573	-0.07%
2021/04/13	3	255.00	0.1	252.00	250.00	2.9	4,562	0.06%
2021/04/12	1	255.50	1	259.00	254.00	0	4,570	0.00%
2021/04/09	2	253.25	3.1	257.60	253.00	-1.1	4,603	-0.02%
2021/04/08	2	252.25	0	0.00	252.00	2	4,658	0.04%
2021/04/07	0	0.00	3	260.17	258.00	-3	4,685	-0.06%
2021/04/06	1	260.00	3	259.17	259.00	-2	4,743	-0.04%
2021/04/01	9	273.39	2	270.75	267.00	7	4,772	0.15%
2021/03/31	6	268.92	1	268.00	264.50	5	4,761	0.11%
2021/03/30	9	276.28	5	273.40	273.00	4	4,714	0.08%
2021/03/29	1	271.00	5	274.90	277.00	-4	4,642	-0.09%
2021/03/26	2	253.25	8.1	253.50	252.50	-6.1	4,518	-0.14%
2021/03/25	1	250.00	1	250.00	250.00	0	4,553	0.00%
2021/03/24	3	255.17	1.1	261.88	253.50	1.9	4,589	0.04%
2021/03/23	0	0.00	2	257.50	250.00	-2	4,732	-0.04%
2021/03/22	2	246.50	5	246.40	246.50	-3	4,817	-0.06%
2021/03/19	2	252.75	0	0.00	251.50	2	4,854	0.04%
2021/03/18	2	261.75	1	265.00	258.00	1	4,961	0.02%
2021/03/17	1	260.50	0	0.00	258.00	1	5,052	0.02%
2021/03/16	2	263.25	2	264.75	261.50	0	5,156	0.00%
2021/03/15	8	272.19	3.1	267.08	262.00	4.9	5,168	0.09%
2021/03/11	0	0.00	2	259.75	263.00	-2	5,235	-0.04%
2021/03/10	1	252.50	2	254.00	252.00	-1	5,273	-0.02%
2021/03/09	2	253.00	0	0.00	252.00	2	5,325	0.04%
2021/03/08	1.2	259.58	0	0.00	250.00	1.2	5,368	0.02%
2021/03/05	3	267.67	5.2	266.97	265.00	-2.2	5,415	-0.04%
2021/03/04	3.1	254.82	0	0.00	251.00	3.1	5,745	0.05%
2021/03/03	6	252.25	1.1	256.95	255.50	4.9	5,817	0.08%
2021/03/02	1.1	250.36	0	0.00	245.00	1.1	5,826	0.02%
2021/02/26	1	258.00	1.1	265.00	260.50	-0.1	5,814	0.00%
2021/02/25	25.4	302.02	6.5	289.77	270.00	18.9	5,776	0.33%
2021/02/24	2	269.25	2	269.25	288.00	0	5,346	0.00%
2021/02/23	7	267.07	13.2	268.02	262.00	-6.2	5,197	-0.12%
2021/02/19	1.2	214.92	3	221.67	231.00	-1.8	5,022	-0.04%
2021/02/18	1	213.00	2	211.50	210.00	-1	5,008	-0.02%
2021/02/17	1	217.50	2	216.00	208.00	-1	5,015	-0.02%
2021/02/05	1	202.50	7.1	211.40	220.00	-6.1	4,968	-0.12%
2021/02/04	0	0.00	1	200.50	200.00	-1	4,978	-0.02%
2021/02/03	1	202.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	1	184.00	2	187.25	198.00	-1	5,037	-0.02%
2021/02/01	1	179.50	1.4	186.17	184.50	-0.4	5,057	-0.01%
2021/01/29	2	191.98	0	0.00	184.50	2	5,043	0.04%
2021/01/28	1	190.50	1	195.50	192.50	0	5,091	0.00%
2021/01/27	4	194.88	3	196.00	195.00	1	5,163	0.02%
2021/01/26	0.2	196.87	5	199.50	195.00	-4.9	5,186	-0.09%
2021/01/25	1	206.00	1	207.00	203.00	0	5,185	0.00%
2021/01/22	1.1	210.38	5	210.20	207.00	-4	5,215	-0.08%
2021/01/21	0	0.00	1	207.00	213.50	-1	5,289	-0.02%
2021/01/20	1	208.00	0	0.00	207.00	1	5,496	0.02%
2021/01/19	2	207.50	3	206.50	206.00	-1	5,514	-0.02%
2021/01/18	4	208.63	7.1	209.13	210.00	-3.1	5,560	-0.06%
2021/01/15	4	196.01	3.1	197.95	199.00	0.9	5,503	0.02%
2021/01/14	2.2	193.89	3	200.00	189.00	-0.8	5,417	-0.01%
2021/01/13	4	206.75	2	208.00	202.00	2	5,323	0.04%
2021/01/12	2	214.75	1	220.00	213.50	1	5,269	0.02%
2021/01/11	3	215.33	3	217.50	212.50	0	5,204	0.00%
2021/01/08	0	0.00	4	222.25	222.50	-4	5,218	-0.08%
2021/01/07	2	223.25	2	226.00	225.00	0	5,228	0.00%
2021/01/04	4.1	230.87	1	234.00	229.00	3.1	5,227	0.06%
2020/12/31	2	256.75	1	245.50	241.00	1	5,212	0.02%
2020/12/29	5.6	246.95	2	248.00	242.00	3.6	5,073	0.07%
2020/12/28	3.2	240.91	5	245.30	244.50	-1.8	5,001	-0.04%
2020/12/25	0	0.00	1	231.50	231.00	-1	4,950	-0.02%
2020/12/24	0	0.00	1.1	227.50	226.00	-1.1	4,948	-0.02%
2020/12/23	2	236.25	1	238.00	233.00	1	4,959	0.02%
2020/12/22	1	232.50	4	233.00	237.00	-3	4,986	-0.06%
2020/12/21	2	238.50	1	233.00	233.50	1	4,990	0.02%
2020/12/18	3	241.00	1	244.00	238.50	2	4,982	0.04%
2020/12/17	18	252.56	14	244.64	240.50	4	5,021	0.08%
2020/12/16	1	248.50	15	242.60	248.50	-14	4,909	-0.29%
2020/12/15	2	229.00	6	228.08	226.00	-4	5,047	-0.08%
2020/12/14	13	251.50	13	245.50	238.50	0	5,032	0.00%
2020/12/11	11	225.91	4	235.63	237.50	7	4,937	0.14%
2020/12/10	22	223.25	15	220.53	216.00	7	4,882	0.14%
2020/12/09	4	234.75	1	232.50	234.50	3	4,796	0.06%
2020/12/08	12.1	240.03	5	248.80	236.00	7.1	4,776	0.15%
2020/12/07	1	259.00	10	260.50	255.50	-9	4,665	-0.19%
2020/12/04	1.1	261.09	1	262.00	266.00	0.1	4,665	0.00%
2020/12/03	10	263.50	4	261.88	260.00	6	4,726	0.13%
2020/12/02	5.1	270.87	2	268.00	267.50	3.1	4,730	0.07%
2020/12/01	2	278.25	1	284.50	274.00	1	4,747	0.02%
2020/11/30	2	288.50	2	296.75	286.00	0	4,774	0.00%
2020/11/27	2	290.25	0	0.00	292.00	2	4,452	0.04%
2020/11/26	2	277.00	0	0.00	282.00	2	4,425	0.05%
2020/11/25	1	277.00	2	281.25	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	3	275.50	274.50	-3	4,451	-0.07%
2020/11/23	0	0.00	5	277.70	277.50	-5	4,506	-0.11%
2020/11/20	4	278.25	2	274.00	274.00	2	4,575	0.04%
2020/11/19	4	283.88	4	291.88	280.50	0	4,582	0.00%
2020/11/18	2	279.00	3	283.33	287.00	-1	4,550	-0.02%
2020/11/17	18	272.44	2	273.00	277.00	16	4,617	0.35%
2020/11/16	6	264.50	2	262.00	265.00	4	4,598	0.09%
2020/11/13	3	260.17	3	269.00	268.50	0	4,623	0.00%
2020/11/12	0	0.00	4	261.88	264.50	-4	4,625	-0.09%
2020/11/11	1	278.00	2	277.75	279.00	-1	4,559	-0.02%
2020/11/10	2	274.50	0	0.00	272.00	2	4,573	0.04%
2020/11/09	2	285.50	7	295.36	285.00	-5	4,571	-0.11%
2020/11/06	1	295.50	0	0.00	296.00	1	4,622	0.02%
2020/11/04	2.1	275.86	2	286.00	290.00	0.1	4,689	0.00%
2020/11/03	0	282.50	2	280.50	280.50	-2	4,660	-0.04%
2020/10/30	4	294.50	0	0.00	293.00	4	4,734	0.08%
2020/10/29	9.1	293.92	1	293.50	298.00	8.1	4,709	0.17%
2020/10/28	3.5	326.20	0	0.00	297.00	3.5	4,687	0.07%
2020/10/26	3.2	328.58	3	336.17	320.00	0.2	4,371	0.00%
2020/10/23	1	344.00	1	349.00	343.00	0	4,393	0.00%
2020/10/22	2	346.75	1	344.00	343.00	1	4,372	0.02%
2020/10/21	0	0.00	1	347.50	347.50	-1	4,380	-0.02%
2020/10/19	1	345.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0	0.00	2	349.50	344.00	-2	4,431	-0.05%
2020/10/15	2	345.00	0	0.00	338.00	2	4,524	0.04%
2020/10/13	1	347.00	2	352.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	4	353.00	349.00	-4	4,651	-0.09%
2020/10/08	0	0.00	6	344.00	349.50	-6	4,628	-0.13%
2020/10/07	0	0.00	4	340.50	338.50	-4	4,573	-0.09%
2020/10/06	1	345.00	1	349.50	342.00	0	4,568	0.00%
2020/10/05	0	344.00	1	345.00	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	2	342.00	342.00	-2	4,623	-0.04%
2020/09/29	4	338.13	1	338.00	331.00	3	4,614	0.07%
2020/09/28	3	349.33	6	345.75	343.50	-3	4,689	-0.06%
2020/09/25	2	341.50	3	352.33	357.00	-1	4,718	-0.02%
2020/09/24	2	351.50	4	356.25	345.50	-2	4,785	-0.04%
2020/09/23	1	333.50	2	340.00	336.00	-1	4,796	-0.02%
2020/09/22	5	341.60	1	361.00	333.00	4	4,843	0.08%
2020/09/21	2	371.75	8	368.19	359.50	-6	4,758	-0.13%
2020/09/18	1.1	347.00	5	355.40	367.00	-3.9	4,698	-0.08%
2020/09/17	1	327.50	0	0.00	334.50	1	4,477	0.02%
2020/09/16	2	328.25	2	330.00	324.50	0	4,464	0.00%
2020/09/15	1	321.00	2	325.00	328.50	-1	4,437	-0.02%
2020/09/14	1	310.50	1	316.00	312.50	0	4,488	0.00%
2020/09/11	0.1	306.00	1	304.00	306.00	-0.9	4,440	-0.02%
2020/09/10	1	305.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	3	307.50	4	304.38	302.00	-1	4,361	-0.02%
2020/09/08	3	291.00	3	278.67	309.50	0	4,352	0.00%
2020/09/07	1	296.00	4	288.75	283.50	-3	4,376	-0.07%
2020/09/04	2	300.25	2	306.50	300.00	0	4,377	0.00%
2020/09/03	5	310.30	0	0.00	306.00	5	4,422	0.11%
2020/09/02	3	333.67	1	337.00	329.50	2	4,374	0.05%
2020/09/01	2	337.00	2	331.25	330.00	0	4,360	0.00%
2020/08/31	0	339.50	2	330.50	339.50	-2	4,326	-0.05%
2020/08/28	2	323.25	3.1	326.59	322.00	-1.1	4,298	-0.02%
2020/08/27	6	325.92	4.1	331.11	320.50	1.9	4,276	0.04%
2020/08/26	4	326.00	11	321.00	330.00	-7	4,227	-0.17%
2020/08/25	1	301.00	2	296.00	303.00	-1	4,205	-0.02%
2020/08/24	1	296.50	2	300.75	299.00	-1	4,188	-0.02%
2020/08/21	5	294.50	3.2	298.33	293.50	1.9	4,166	0.04%
2020/08/20	2.1	319.34	2	324.50	303.00	0.1	4,068	0.00%
2020/08/19	2.3	327.49	15	332.23	336.50	-12.7	4,045	-0.31%
2020/08/18	3.1	298.66	0	0.00	306.50	3.1	4,028	0.08%
2020/08/17	0	0.00	1	279.50	280.00	-1	3,992	-0.03%
2020/08/14	4	277.50	2	279.00	275.00	2	4,238	0.05%
2020/08/13	2	274.50	4	276.00	269.50	-2	4,159	-0.05%
2020/08/12	2	269.50	5	264.60	278.50	-3	4,053	-0.07%
2020/08/11	2.3	252.61	4	249.25	253.50	-1.8	3,946	-0.04%
2020/08/10	6	239.75	4	236.90	246.50	2	3,898	0.05%
2020/08/07	1.2	225.80	3	221.33	224.50	-1.8	3,870	-0.05%
2020/08/06	10.1	234.86	6	234.50	221.00	4.1	3,827	0.11%
2020/08/05	3	226.33	0	0.00	226.50	3	3,743	0.08%
2020/08/04	1	213.59	0	0.00	213.50	1	3,744	0.03%
2020/08/03	1	203.50	0	0.00	203.50	1	3,756	0.03%
2020/07/29	1	165.00	26	154.65	153.50	-25	3,833	-0.65%
2020/07/27	2	191.74	1	199.00	189.00	1	3,731	0.03%
2020/07/23	5	228.19	0	0.00	224.50	5	3,790	0.13%
2020/07/21	2	194.50	1	194.50	194.50	1	3,912	0.03%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	8	246.06	0	0.00	240.00	8	4,122	0.19%
2020/07/16	1	266.50	5	267.60	266.50	-4	4,085	-0.10%
2020/07/15	2	296.00	1	296.00	296.00	1	3,937	0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1	405.00	4	405.00	405.00	-3	3,946	-0.08%
2020/07/09	0.3	453.00	0	0.00	450.00	0.3	3,890	0.01%
2020/07/07	2.1	386.21	11	394.50	394.50	-9	3,871	-0.23%
2020/07/06	1	342.00	4	344.38	359.00	-3	3,749	-0.08%
2020/07/03	9	309.61	10	317.85	326.50	-1	3,679	-0.03%
2020/07/02	0	0.00	8	283.56	297.00	-8	3,538	-0.23%
2020/07/01	4	260.75	6	265.25	270.00	-2	3,447	-0.06%
2020/06/24	1	227.00	5	226.80	228.00	-4	3,300	-0.12%
2020/06/23	0	0.00	1	244.50	240.00	-1	3,276	-0.03%
2020/06/22	3	256.50	0	0.00	260.00	3	3,249	0.09%
2020/06/19	2	238.00	0	0.00	251.00	2	3,215	0.06%
2020/06/12	0	0.00	3	172.50	172.50	-3	3,126	-0.10%
2020/06/11	5	209.60	3	201.50	191.50	2	3,080	0.06%
2020/06/10	20	201.00	4	212.38	212.50	16	2,963	0.54%
2020/06/09	1	179.50	3	189.17	193.50	-2	2,913	-0.07%
2020/06/08	3	170.00	0	0.00	176.00	3	2,801	0.11%
2020/06/05	1	160.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	4	154.00	0	0.00	150.50	4	2,754	0.15%
2020/06/03	1	153.00	1	150.00	152.50	0	2,737	0.00%
2020/06/02	0	0.00	1	142.50	144.00	-1	2,706	-0.04%
2020/06/01	1	135.00	3	138.50	138.50	-2	2,681	-0.07%
2020/05/29	3.9	141.32	17	146.59	139.50	-13.1	2,654	-0.49%
2020/05/28	1	129.00	2	131.00	134.00	-1	2,596	-0.04%
2020/05/27	2	119.50	1	127.00	126.00	1	2,615	0.04%
2020/05/26	1	128.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	2	130.25	0	0.00	132.50	2	2,589	0.08%
2020/05/22	1	119.50	0	0.00	125.00	1	2,545	0.04%
2020/05/20	5.8	123.47	2	123.50	127.00	3.8	2,458	0.15%
2020/05/13	2	74.45	0	0.00	79.20	2	2,079	0.10%
2020/05/12	1	73.60	0	0.00	72.00	1	2,016	0.05%
2020/05/11	4	74.50	0	0.00	73.00	4	1,979	0.20%
2020/05/08	12	77.83	0	0.00	75.20	12	1,939	0.62%
2020/05/07	3	68.00	0	0.00	74.00	3	1,891	0.16%
2020/04/27	6	55.33	2	54.90	55.80	4	1,583	0.25%
2020/04/24	6	54.28	4	56.50	55.10	2	1,505	0.13%
2020/04/23	4	48.26	2	51.70	51.70	2	1,350	0.15%
2020/04/22	9	46.34	7	47.44	47.00	2	1,252	0.16%
2020/04/21	25	46.10	0	0.00	46.10	25	1,106	2.26%
2020/04/13	0	0.00	2	30.65	31.30	-2	778	-0.26%
2020/04/08	3	29.23	3	28.35	29.85	0	758	0.00%
2020/04/01	1	24.85	0	0.00	24.90	1	770	0.13%
2020/03/19	10	20.35	0	0.00	20.30	10	762	1.31%
2020/03/17	5	22.90	5	24.00	23.80	0	745	0.00%
2020/03/13	0	26.75	0	0.00	26.50	0	718	0.00%
2020/03/06	0	0.00	1	31.10	31.20	-1	695	-0.14%
2020/03/05	0	0.00	1	30.80	30.55	-1	689	-0.15%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/24	0	0.00	1	30.15	30.05	-1	577	-0.17%
2020/02/07	0	0.00	1	27.85	27.35	-1	547	-0.18%
2020/02/04	0	0.00	2	26.90	27.00	-2	538	-0.37%
2020/01/08	1	29.65	0	0.00	29.40	1	520	0.19%
2019/12/27	0	0.00	2	31.80	31.70	-2	453	-0.44%
2019/12/20	3	29.42	0	0.00	29.35	3	398	0.75%
2019/12/19	1	29.25	0	0.00	29.25	1	397	0.25%
2019/12/06	0	0.00	2	30.80	29.75	-2	387	-0.52%
2019/12/05	5	31.35	0	0.00	30.80	5	375	1.33%
2019/11/27	0	0.00	2	28.70	28.65	-2	363	-0.55%
2019/11/22	2	29.75	0	0.00	29.80	2	354	0.56%
2019/11/21	0.8	29.50	0	0.00	29.50	0.8	345	0.23%
2019/11/05	0	0.00	1	27.10	26.90	-1	331	-0.30%
2019/10/31	0	0.00	2	27.00	27.05	-2	343	-0.58%
2019/10/28	10	26.65	5	26.73	26.70	5	341	1.46%
2019/10/03	0	0.00	2	28.50	28.40	-2	346	-0.58%
2019/09/26	5	29.00	0	0.00	29.25	5	342	1.46%
2019/09/24	0	0.00	1	29.35	29.40	-1	342	-0.29%
2019/08/20	0	0.00	2	30.88	30.90	-2	271	-0.74%
2019/08/19	2	30.05	0	0.00	30.75	2	252	0.79%
2019/08/02	0	0.00	1	28.15	28.30	-1	217	-0.46%
2019/07/31	0	28.50	0	0.00	28.70	0	217	0.00%
2019/07/19	1	29.25	0	0.00	29.35	1	207	0.48%
2019/07/16	1	28.95	0	0.00	28.85	1	198	0.50%
2019/07/15	2	28.78	0	0.00	28.95	2	196	1.02%
2019/07/08	0	0.00	1	28.50	28.40	-1	205	-0.49%
2019/07/05	0	0.00	1	28.65	28.65	-1	209	-0.48%
2019/06/14	2	27.05	0	0.00	28.65	2	230	0.87%
2019/05/08	1	28.70	0	0.00	28.45	1	555	0.18%
2019/05/02	1	29.00	0	0.00	29.00	1	565	0.18%
2019/04/10	1	30.00	0	0.00	29.80	1	571	0.18%
2019/03/22	0	0.00	1	29.65	29.70	-1	557	-0.18%
2019/03/13	0	0.00	0.3	30.90	31.10	-0.3	511	-0.05%
2019/03/08	0	0.00	1	33.90	33.10	-1	504	-0.20%
2019/02/22	0	0.00	0.2	31.50	31.50	-0.2	454	-0.04%
2019/02/18	0	0.00	1	32.65	32.70	-1	387	-0.26%
2019/01/30	0	0.00	1	28.05	28.05	-1	299	-0.33%
2019/01/08	0	0.00	1	28.25	28.40	-1	402	-0.25%
2018/12/14	0	0.00	1	27.10	26.80	-1	614	-0.16%
2018/12/13	0.1	26.85	0	0.00	26.85	0.1	618	0.02%
2018/12/07	1	26.90	0	0.00	27.00	1	681	0.15%
2018/11/19	1	27.00	0	0.00	27.05	1	743	0.13%
2018/11/07	0.1	28.25	0	0.00	28.30	0.1	744	0.01%
2018/11/06	0	0.00	20	29.15	28.60	-20	749	-2.67%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/11/01	0	0.00	3	27.12	27.00	-3	733	-0.41%
2018/10/25	21	27.79	0	0.00	27.75	21	731	2.87%
2018/10/24	0	0.00	20	28.50	28.70	-20	726	-2.75%
2018/10/22	0	0.00	10	30.10	29.35	-10	708	-1.41%
2018/10/16	30	26.92	0	0.00	26.90	30	660	4.54%
2018/10/15	0	26.40	0	0.00	26.55	0	658	0.00%
2018/10/09	11	30.56	2	30.80	29.10	9	630	1.43%
2018/10/08	2	31.90	0	0.00	31.90	2	578	0.35%
2018/10/05	0	0.00	1	28.95	29.00	-1	511	-0.20%
2018/10/04	0	0.00	2	28.75	29.40	-2	502	-0.40%
2018/09/25	0	0.00	1	27.45	27.40	-1	532	-0.19%
2018/09/18	1	28.50	0	0.00	28.10	1	544	0.18%
2018/09/13	1	30.00	1	31.00	29.20	0	531	0.00%
2018/09/11	1	26.70	0	0.00	26.55	1	472	0.21%
2018/09/07	1	29.00	1	28.50	28.95	0	447	0.00%
2018/09/06	0	0.00	1	26.20	26.40	-1	412	-0.24%
2018/09/05	1	25.55	0	0.00	25.30	1	412	0.24%
2018/08/23	0	0.00	1	26.40	26.40	-1	598	-0.17%
2018/08/21	1	25.80	0	0.00	25.70	1	651	0.15%
2018/08/13	1	27.10	0	0.00	26.35	1	758	0.13%
2018/07/23	1	29.30	0	0.00	28.80	1	1,802	0.06%
2018/07/16	0	31.00	0	0.00	31.10	0	1,899	0.00%
2018/07/12	0	0.00	5	31.70	31.95	-5	1,933	-0.26%
2018/07/11	0	0.00	2	33.90	31.65	-2	1,944	-0.10%
2018/07/05	5	28.60	0	0.00	27.90	5	2,052	0.24%
2018/06/28	1	30.85	0	0.00	30.40	1	2,217	0.05%
2018/06/20	5	32.10	0	0.00	32.20	5	2,284	0.22%
2018/06/14	5	32.90	0	0.00	32.85	5	2,338	0.21%
2018/06/13	0	0.00	20	33.90	33.60	-20	2,377	-0.84%
2018/06/08	5	33.10	0	0.00	33.10	5	2,514	0.20%
2018/06/07	12	34.05	0	0.00	33.85	12	2,502	0.48%
2018/06/06	30	34.63	2	34.35	34.45	28	2,494	1.12%
2018/05/30	10	35.20	11	34.67	34.60	-1	2,564	-0.04%
2018/05/29	1	35.65	1	37.80	35.75	0	2,547	0.00%
2018/05/28	0	0.00	1	37.10	36.45	-1	2,557	-0.04%
2018/05/25	10	37.01	1	37.15	36.80	9	2,556	0.35%
2018/05/24	1	37.50	0	0.00	37.60	1	2,532	0.04%
2018/05/23	1	37.80	0	0.00	38.00	1	2,517	0.04%
2018/05/22	0	0.00	2	38.95	37.75	-2	2,501	-0.08%
2018/05/21	0	0.00	10	37.44	37.50	-10	2,476	-0.40%
2018/05/18	1	36.70	0	0.00	37.15	1	2,467	0.04%
2018/05/17	5	37.20	1	37.70	37.20	4	2,454	0.16%
2018/05/16	0	0.00	5	38.80	38.50	-5	2,429	-0.21%
2018/05/15	1	39.50	1	38.90	38.45	0	2,403	0.00%
2018/05/14	1	37.25	2	38.70	39.00	-1	2,370	-0.04%
2018/05/11	2	36.90	2	36.25	36.05	0	2,323	0.00%
2018/05/10	2	37.40	1	38.60	37.90	1	2,277	0.04%
2018/05/09	9	38.24	12	38.93	37.60	-3	2,226	-0.13%
2018/05/08	2	40.40	1	41.90	39.65	1	2,153	0.05%
2018/05/07	20	41.77	1	41.50	40.70	19	2,087	0.91%
2018/05/04	12	37.23	2	39.50	40.40	10	1,959	0.51%
2018/05/03	8	39.29	1	39.40	39.60	7	1,774	0.39%
2018/04/24	1	30.25	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	1	31.95	31.90	-1	1,352	-0.07%
2018/04/20	1	31.95	4	31.40	31.70	-3	1,337	-0.22%
2018/04/19	0	0.00	1	31.40	31.20	-1	1,325	-0.08%
2018/04/16	3	30.93	0	0.00	30.60	3	1,273	0.24%
2018/04/13	0	0.00	4	32.49	31.80	-4	1,253	-0.32%
2018/04/12	0	0.00	4	32.59	32.30	-4	1,235	-0.32%
2018/04/10	9	31.26	1	31.00	30.80	8	1,142	0.70%
2018/04/09	1	29.10	5	30.05	30.05	-4	1,055	-0.38%
2018/04/03	1	27.45	0	0.00	27.35	1	982	0.10%
2018/04/02	5	27.10	0	0.00	27.00	5	971	0.51%
2018/03/30	0	0.00	4	27.26	27.20	-4	956	-0.42%
2018/03/29	0	0.00	6	27.75	27.50	-6	947	-0.63%
2018/03/16	5	27.00	0	0.00	27.30	5	748	0.67%
2018/03/15	0	0.00	2	27.55	27.30	-2	717	-0.28%
2018/03/14	1	26.45	0	0.00	26.45	1	634	0.16%
2018/03/06	1	26.30	0	0.00	25.15	1	517	0.19%
2018/01/08	6	21.75	0	0.00	21.80	6	322	1.86%