合一 (4743)-大昌券商分點個股進出

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
159.0
漲跌
▲6.0
漲幅
+3.92%
成交量
1,913張
產業
上櫃生技醫療類股
720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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	159.00	159.00	-1	2,132	-0.05%
2024/04/25	1	155.47	1	152.00	152.50	0	2,172	0.00%
2024/04/24	3	156.50	6	155.50	153.50	-3	2,194	-0.14%
2024/04/23	5	152.80	4	154.38	155.00	1	2,234	0.05%
2024/04/22	3.3	149.12	2	150.50	149.00	1.3	2,232	0.06%
2024/04/19	5	149.20	2	146.00	145.50	3	2,196	0.14%
2024/04/18	8	155.32	6.2	159.39	157.00	1.8	2,122	0.09%
2024/04/17	1	159.50	2	160.00	158.00	-1	2,098	-0.05%
2024/04/16	2	158.50	0	0.00	159.00	2	2,084	0.10%
2024/04/15	3.4	167.48	1	166.50	166.00	2.4	2,027	0.12%
2024/04/12	1.1	173.05	1	173.00	172.00	0.1	1,995	0.01%
2024/04/11	21	176.52	22.1	175.50	175.50	-1.1	1,988	-0.06%
2024/04/09	12.1	175.37	12	173.50	173.50	0.1	2,053	0.00%
2024/04/08	20.1	177.16	22	174.11	174.00	-1.9	2,046	-0.09%
2024/04/03	30	171.32	30	171.97	172.00	0	2,026	0.00%
2024/04/02	2	173.00	1	173.50	172.50	1	2,041	0.05%
2024/04/01	3	177.00	2	176.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	1	173.50	175.50	-1	2,047	-0.05%
2024/03/26	1	177.00	1	173.50	171.00	0	2,022	0.00%
2024/03/25	0.1	173.50	0	173.50	173.00	0.1	2,009	0.00%
2024/03/21	16.1	172.41	18	172.50	172.50	-1.9	2,006	-0.09%
2024/03/20	1	169.00	1	169.50	167.00	0	2,021	0.00%
2024/03/19	2	167.00	0	0.00	165.00	2	2,029	0.10%
2024/03/18	1.5	166.28	0	0.00	165.00	1.5	2,039	0.07%
2024/03/14	3	170.00	0	0.00	168.00	3	2,049	0.15%
2024/03/13	1	168.50	1	172.00	167.00	0	2,040	0.00%
2024/03/12	2	172.50	0	0.00	171.00	2	2,034	0.10%
2024/03/08	34.2	175.59	25	171.00	171.00	9.2	2,127	0.43%
2024/03/07	17	171.59	21	181.10	184.00	-4	2,013	-0.20%
2024/03/06	6	168.25	5	167.60	167.50	1	1,906	0.05%
2024/03/05	0.1	170.00	0	0.00	168.50	0.1	1,922	0.01%
2024/03/04	2.2	171.27	1.1	171.02	171.00	1.1	1,918	0.06%
2024/03/01	11	176.05	11	174.00	174.00	0	1,908	0.00%
2024/02/29	1	175.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1.1	179.05	0	0.00	177.00	1.1	1,975	0.05%
2024/02/26	0	0.00	3	180.83	181.00	-3	1,996	-0.15%
2024/02/23	2.1	176.48	5	176.50	176.50	-2.9	2,029	-0.14%
2024/02/22	1	175.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	2	178.00	0	0.00	177.00	2	2,111	0.09%
2024/02/20	0	0.00	0	178.00	178.00	0	2,187	0.00%
2024/02/16	0	0.00	2.1	177.02	177.00	-2.1	2,342	-0.09%
2024/02/05	1	174.00	1	172.50	172.50	0	2,681	0.00%
2024/02/02	1	174.00	1	175.00	174.00	0	3,394	0.00%
2024/02/01	1	173.00	1	173.50	173.00	0	3,628	0.00%
2024/01/30	4	173.75	3	173.50	172.50	1	4,184	0.02%
2024/01/26	2	176.00	2	176.25	176.50	0	4,221	0.00%
2024/01/25	2	174.50	1	174.00	174.00	1	4,249	0.02%
2024/01/24	5	177.80	5	176.80	176.50	0	4,272	0.00%
2024/01/23	0	0.00	0.1	179.99	179.50	-0.1	4,318	0.00%
2024/01/22	0	0.00	2.1	179.95	179.50	-2.1	4,396	-0.05%
2024/01/19	3	174.67	4	174.75	175.50	-1	4,512	-0.02%
2024/01/18	0	0.00	1	173.00	172.50	-1	4,585	-0.02%
2024/01/17	7	175.79	5	172.00	172.50	2	4,637	0.04%
2024/01/16	3	178.00	5	177.70	177.50	-2	4,672	-0.04%
2024/01/15	1	181.50	1	182.00	182.50	0	4,718	0.00%
2024/01/12	4	182.50	5	181.20	180.00	-1	4,792	-0.02%
2024/01/11	0	0.00	0	182.99	184.00	0	4,915	0.00%
2024/01/09	5.1	181.51	5	181.50	182.00	0.1	4,919	0.00%
2024/01/08	4	183.75	1	183.50	183.50	3	4,950	0.06%
2024/01/05	1.1	184.14	0.1	184.90	184.50	1	4,950	0.02%
2024/01/04	4.3	187.15	3	181.50	183.00	1.3	4,935	0.03%
2024/01/02	2	194.50	1	193.50	193.50	1	4,860	0.02%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2	199.73	1	198.00	196.50	1	4,874	0.02%
2023/12/26	1	195.50	0	0.00	197.00	1	4,828	0.02%
2023/12/25	1	193.00	0.1	194.00	192.50	0.9	4,823	0.02%
2023/12/21	0	0.00	0	192.00	192.50	0	4,830	0.00%
2023/12/20	1	193.00	0	0.00	191.50	1	4,828	0.02%
2023/12/19	4	193.50	0.4	191.50	191.50	3.6	4,825	0.07%
2023/12/18	1	195.50	1	193.50	193.50	0	4,828	0.00%
2023/12/15	3	195.33	4	195.13	196.50	-1	4,818	-0.02%
2023/12/14	1	193.50	1.3	194.58	193.00	-0.3	4,797	-0.01%
2023/12/12	2	194.25	2	194.00	194.50	0	4,793	0.00%
2023/12/11	0.1	194.00	0.2	192.00	191.00	-0.2	4,781	0.00%
2023/12/08	2.1	194.00	2	194.00	193.50	0.1	4,776	0.00%
2023/12/07	1.2	195.87	3	195.83	193.50	-1.9	4,768	-0.04%
2023/12/06	8.3	196.62	5	194.60	195.50	3.3	4,769	0.07%
2023/12/05	5.4	200.37	1	202.50	198.00	4.4	4,730	0.09%
2023/12/04	9	205.62	7.4	207.02	205.00	1.6	4,664	0.03%
2023/12/01	3	207.50	1	205.00	205.00	2	4,661	0.04%
2023/11/30	4.1	206.48	3	205.00	205.00	1.1	4,703	0.02%
2023/11/29	2	206.25	3	205.83	208.00	-1	4,676	-0.02%
2023/11/28	1	204.50	2	204.25	204.00	-1	4,681	-0.02%
2023/11/27	3	207.83	2	206.00	204.00	1	4,723	0.02%
2023/11/24	4	204.88	4	203.88	205.00	0	4,718	0.00%
2023/11/21	10	205.55	8.1	206.15	205.50	1.9	4,608	0.04%
2023/11/20	5	207.00	10	207.25	206.00	-5	4,561	-0.11%
2023/11/17	6	207.25	3	206.50	206.50	3	4,525	0.07%
2023/11/16	6	216.83	4	218.12	211.50	2	4,449	0.04%
2023/11/15	3.2	214.72	5.1	215.42	214.00	-1.9	4,358	-0.04%
2023/11/14	3	213.00	5.2	211.55	211.50	-2.2	4,298	-0.05%
2023/11/13	13	220.62	8.3	220.25	218.00	4.7	4,157	0.11%
2023/11/10	35.7	237.50	22.9	236.46	220.50	12.8	3,987	0.32%
2023/11/09	17	228.88	10.6	230.25	230.50	6.5	3,300	0.20%
2023/11/08	19.2	221.97	15.1	224.82	226.50	4.1	3,149	0.13%
2023/11/07	2	216.00	0.1	217.50	217.50	1.9	2,710	0.07%
2023/11/06	1	196.00	2	196.50	198.00	-1	2,615	-0.04%
2023/11/03	1	193.50	1	194.00	193.00	0	2,610	0.00%
2023/11/02	3	194.00	2.3	193.34	192.00	0.7	2,602	0.03%
2023/11/01	2	197.00	2	196.75	195.50	0	2,578	0.00%
2023/10/31	1	199.00	4	197.88	196.00	-3	2,560	-0.12%
2023/10/30	7	198.21	10	200.00	198.00	-3	2,538	-0.12%
2023/10/27	8.3	200.74	9	201.56	203.50	-0.7	2,469	-0.03%
2023/10/26	6.1	196.52	9	197.22	197.00	-2.9	2,330	-0.12%
2023/10/25	11	196.32	2	195.75	194.50	9	2,262	0.40%
2023/10/24	6	190.08	2	189.75	189.50	4	2,193	0.18%
2023/10/23	11	190.64	15.3	189.07	189.00	-4.3	2,128	-0.20%
2023/10/20	9.4	189.28	8	187.13	183.50	1.4	2,068	0.07%
2023/10/19	3	191.17	23	184.89	190.50	-20	1,999	-1.00%
2023/10/18	1	177.50	0	0.00	175.00	1	1,914	0.05%
2023/10/17	3	179.67	0	0.00	180.00	3	1,942	0.15%
2023/10/16	2	175.00	4.6	178.67	181.50	-2.6	1,970	-0.13%
2023/10/13	2	176.00	4	174.75	173.50	-2	1,970	-0.10%
2023/10/12	1	176.00	1	176.00	176.00	0	2,041	0.00%
2023/10/06	0	0.00	0.1	176.00	176.50	-0.1	2,150	-0.01%
2023/10/05	1	172.50	1	174.50	174.00	0	2,162	0.00%
2023/10/04	2	168.51	0.3	169.00	168.50	1.7	2,161	0.08%
2023/10/03	1	175.00	0	0.00	172.00	1	2,159	0.05%
2023/10/02	0	175.00	1	176.00	176.50	-1	2,162	-0.05%
2023/09/28	1	174.01	1	175.50	174.50	0	2,192	0.00%
2023/09/27	1	176.50	1	175.00	177.00	0	2,192	0.00%
2023/09/26	1.3	176.54	0	0.00	173.50	1.3	2,207	0.06%
2023/09/22	1	176.00	0	0.00	176.50	1	2,249	0.04%
2023/09/20	0	0.00	1	181.00	179.50	-1	2,317	-0.04%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/13	0	0.00	0	179.50	180.00	0	2,413	0.00%
2023/09/11	1	180.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	0.1	177.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0.2	178.50	1	178.50	177.50	-0.9	2,525	-0.03%
2023/09/06	3	180.67	2	182.00	179.00	1	2,527	0.04%
2023/09/05	1.3	183.41	0	0.00	181.50	1.3	2,517	0.05%
2023/09/04	0	0.00	1	194.50	195.00	-1	2,459	-0.04%
2023/09/01	4	196.50	3.3	196.89	195.00	0.7	2,466	0.03%
2023/08/31	2	200.25	2	198.50	198.50	0	2,460	0.00%
2023/08/30	1.5	193.67	1.3	197.77	198.00	0.2	2,432	0.01%
2023/08/29	0	0.00	2.1	186.24	188.00	-2.1	2,446	-0.09%
2023/08/28	1	180.00	1	181.50	182.50	0	2,446	0.00%
2023/08/25	1	180.50	2	182.00	181.50	-1	2,464	-0.04%
2023/08/24	2	182.75	3	182.00	181.00	-1	2,472	-0.04%
2023/08/23	1	182.50	8	182.00	182.00	-7	2,485	-0.28%
2023/08/22	8.1	186.99	0	0.00	183.50	8.1	2,514	0.32%
2023/08/21	2	187.75	2	188.25	188.50	0	2,508	0.00%
2023/08/18	6	185.00	7	183.93	184.00	-1	2,517	-0.04%
2023/08/17	1.4	185.00	1	186.00	186.50	0.4	2,536	0.02%
2023/08/16	3	185.17	1	188.00	186.50	2	2,565	0.08%
2023/08/15	4	181.13	4	180.75	181.00	0	2,577	0.00%
2023/08/14	3.2	176.28	1	173.00	175.50	2.2	2,569	0.09%
2023/08/11	0	0.00	1	185.50	184.50	-1	2,529	-0.04%
2023/08/10	2	187.50	4.6	183.50	183.50	-2.6	2,549	-0.10%
2023/08/09	1.2	183.47	1	186.50	184.00	0.2	2,603	0.01%
2023/08/08	1	185.00	4	185.00	184.00	-3	2,733	-0.11%
2023/08/07	1	189.00	1	188.00	188.00	0	2,748	0.00%
2023/08/04	2	189.25	1.1	186.74	192.00	0.9	2,751	0.03%
2023/08/02	1.1	190.50	1	189.00	189.00	0.1	2,769	0.00%
2023/08/01	2	194.00	0.1	197.00	194.50	1.9	2,774	0.07%
2023/07/31	2	195.50	2.1	195.46	194.00	-0.1	2,788	0.00%
2023/07/28	0.4	197.87	1.1	197.84	198.50	-0.7	2,811	-0.02%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	3	203.17	2	201.75	200.50	1	2,866	0.03%
2023/07/25	1	203.00	4.1	207.50	206.50	-3.1	2,920	-0.11%
2023/07/24	2	203.50	3	204.67	203.50	-1	2,952	-0.03%
2023/07/21	18	210.08	16	208.94	205.00	2	3,004	0.07%
2023/07/20	0	0.00	0	207.00	211.00	0	3,059	0.00%
2023/07/19	6	208.67	13	208.12	208.00	-7	3,080	-0.23%
2023/07/18	8	206.88	2.3	203.26	202.50	5.7	3,198	0.18%
2023/07/17	14	209.96	19	210.21	210.00	-5	3,305	-0.15%
2023/07/14	7.1	193.13	6	197.42	198.00	1.1	3,325	0.03%
2023/07/13	11.3	196.51	11.2	193.30	192.50	0.1	3,351	0.00%
2023/07/12	9.3	205.02	2.2	202.77	202.00	7.2	3,306	0.22%
2023/07/11	6	207.50	5	205.50	205.50	1	3,376	0.03%
2023/07/10	3	209.50	4.1	207.51	208.00	-1.1	3,550	-0.03%
2023/07/07	7	205.36	5	205.50	205.00	2	3,550	0.06%
2023/07/06	9.2	209.52	7	205.57	206.00	2.2	3,553	0.06%
2023/07/05	20.1	210.16	19	209.13	209.00	1.1	3,565	0.03%
2023/07/04	6	210.50	6	213.17	210.00	0	3,591	0.00%
2023/07/03	7	210.43	7	211.64	212.00	0	3,680	0.00%
2023/06/30	0.2	218.50	0	0.00	216.00	0.2	3,717	0.01%
2023/06/29	21	220.31	21	220.24	220.00	0	3,780	0.00%
2023/06/28	3	218.67	2	218.00	219.50	1	3,832	0.03%
2023/06/27	3.1	218.40	4	221.50	220.00	-0.9	3,894	-0.02%
2023/06/21	0	211.00	0	0.00	210.00	0	3,958	0.00%
2023/06/19	3	218.17	3	215.83	216.00	0	4,100	0.00%
2023/06/16	6.2	215.49	5	215.20	216.00	1.2	4,113	0.03%
2023/06/15	1	227.66	1	229.50	230.50	0	4,089	0.00%
2023/06/14	0.2	242.00	0	0.00	236.50	0.2	4,092	0.00%
2023/06/13	12	241.00	13	240.08	240.00	-1	4,160	-0.02%
2023/06/09	0	0.00	1	240.50	239.00	-1	4,250	-0.02%
2023/06/08	1	237.91	0	0.00	233.50	1	4,314	0.02%
2023/06/07	1	240.50	2	240.75	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	0.2	236.50	239.50	-0.2	4,371	0.00%
2023/06/05	2	237.50	2	236.50	236.00	0	4,402	0.00%
2023/06/02	4	240.38	2	238.25	239.50	2	4,415	0.05%
2023/06/01	12	229.50	15	228.47	228.00	-3	4,446	-0.07%
2023/05/31	0	0.00	2.1	229.19	230.50	-2.1	4,504	-0.05%
2023/05/30	1	225.00	1	223.50	223.00	0	4,564	0.00%
2023/05/29	13	220.50	14	223.68	224.50	-1	4,590	-0.02%
2023/05/26	3.1	220.18	0	221.00	220.50	3.1	4,667	0.07%
2023/05/25	11	227.00	14	225.54	225.00	-3	4,705	-0.06%
2023/05/24	1	226.05	1	228.00	228.50	0	4,820	0.00%
2023/05/23	1.1	229.05	11	230.68	232.00	-10	4,877	-0.20%
2023/05/22	4	228.75	3	228.67	228.50	1	5,161	0.02%
2023/05/19	15	223.73	9	222.83	223.50	6	5,168	0.12%
2023/05/18	9	228.22	5	227.90	227.00	4	5,181	0.08%
2023/05/17	8	228.75	2	230.50	229.00	6	5,214	0.12%
2023/05/15	6.1	220.97	5	221.90	221.00	1.1	5,360	0.02%
2023/05/12	15.2	231.01	25	224.20	224.00	-9.8	5,465	-0.18%
2023/05/11	3	237.33	1	238.50	237.00	2	5,589	0.04%
2023/05/10	4	239.50	4	241.50	242.50	0	5,879	0.00%
2023/05/09	12	239.83	14	239.75	239.50	-2	6,013	-0.03%
2023/05/08	14	240.50	10	239.40	239.50	4	6,142	0.07%
2023/05/05	21	247.05	9	245.83	245.00	12	6,236	0.19%
2023/05/04	25	245.56	29	247.76	247.00	-4	6,290	-0.06%
2023/05/03	7	246.50	1	248.50	245.50	6	6,438	0.09%
2023/05/02	5	246.90	8	248.63	248.50	-3	6,613	-0.05%
2023/04/28	7	244.71	6	241.08	241.00	1	6,638	0.02%
2023/04/27	5	238.20	4	239.75	238.00	1	6,675	0.01%
2023/04/26	4	238.13	3	237.33	239.50	1	6,749	0.01%
2023/04/25	23.2	247.45	25	241.88	242.00	-1.8	6,763	-0.03%
2023/04/24	19.1	252.65	3	252.17	251.00	16.1	6,839	0.24%
2023/04/21	6	262.32	1	262.00	253.00	5	6,882	0.07%
2023/04/20	7	280.29	17	271.00	270.50	-10	6,820	-0.15%
2023/04/19	17	276.56	5.1	281.02	281.00	11.9	6,745	0.18%
2023/04/18	1	281.00	2	279.25	278.50	-1	6,702	-0.01%
2023/04/17	12	273.54	13	275.04	275.00	-1	6,722	-0.01%
2023/04/14	6	277.67	3	272.50	274.50	3	6,774	0.04%
2023/04/13	7	281.71	20	279.90	279.00	-13	6,768	-0.19%
2023/04/12	2	269.25	1	270.00	270.00	1	6,699	0.01%
2023/04/11	12	267.71	11	267.00	267.00	1	6,935	0.01%
2023/04/10	13	272.54	1	267.50	267.50	12	7,068	0.17%
2023/04/07	16	271.66	20	272.23	272.50	-4	7,142	-0.06%
2023/04/06	3	269.17	10	271.30	271.50	-7	7,293	-0.10%
2023/03/31	19	271.21	14	267.43	267.00	5	7,420	0.07%
2023/03/30	16	267.50	16	269.03	270.50	0	7,521	0.00%
2023/03/29	5	268.00	8	269.31	270.50	-3	7,523	-0.04%
2023/03/28	19	267.74	15	264.13	261.50	4	7,530	0.05%
2023/03/27	4	269.38	5	267.70	269.00	-1	7,510	-0.01%
2023/03/24	2	267.50	2	267.75	269.00	0	7,561	0.00%
2023/03/23	18	263.53	16	262.91	261.50	2	7,602	0.03%
2023/03/22	6	258.17	6.5	259.38	260.50	-0.5	7,652	-0.01%
2023/03/21	12	256.25	14	255.14	254.50	-2	7,735	-0.03%
2023/03/20	17	253.24	21	253.45	254.50	-4	7,799	-0.05%
2023/03/17	24	251.25	24	254.02	254.00	0	7,964	0.00%
2023/03/16	6	260.24	5	259.40	250.50	1	8,051	0.01%
2023/03/15	8	257.56	12	259.04	260.00	-4	8,245	-0.05%
2023/03/14	20	259.68	16	254.34	253.50	4	8,611	0.05%
2023/03/13	3	251.00	6	251.67	256.50	-3	8,663	-0.03%
2023/03/10	6	259.25	3	259.17	258.50	3	8,801	0.03%
2023/03/09	1	265.50	1	265.50	264.00	0	8,933	0.00%
2023/03/08	5	268.70	5	269.00	264.00	0	9,027	0.00%
2023/03/07	6	268.75	5	268.70	267.00	1	9,226	0.01%
2023/03/06	16	264.69	22	268.95	269.50	-6	9,523	-0.06%
2023/03/03	21	269.31	22	268.18	267.00	-1	9,807	-0.01%
2023/03/02	1	261.50	6	263.67	270.50	-5	10,128	-0.05%
2023/03/01	0	262.50	0	0.00	261.00	0	10,406	0.00%
2023/02/24	19	262.53	22	261.52	262.00	-3	10,537	-0.03%
2023/02/23	16	265.28	18	267.39	266.50	-2	10,644	-0.02%
2023/02/22	4	269.25	3	266.83	266.00	1	10,847	0.01%
2023/02/21	10	276.50	9	276.00	276.00	1	10,908	0.01%
2023/02/20	15.1	286.14	8.5	289.12	280.00	6.6	10,971	0.06%
2023/02/17	1	275.50	4	275.25	275.50	-3	10,752	-0.03%
2023/02/16	1	278.00	1.1	277.38	276.00	-0.1	10,823	0.00%
2023/02/15	0	273.60	2	269.50	271.50	-2	11,086	-0.02%
2023/02/14	10	273.70	11	271.91	271.00	-1	11,150	-0.01%
2023/02/13	11	289.95	11	279.50	278.00	0	11,115	0.00%
2023/02/10	10	287.40	8	288.81	290.00	2	11,131	0.02%
2023/02/09	3	295.00	3	294.33	284.00	0	11,049	0.00%
2023/02/08	8	288.50	8.3	289.58	288.00	-0.3	10,875	0.00%
2023/02/07	7	269.00	9.5	270.87	273.00	-2.5	10,684	-0.02%
2023/02/06	4.1	269.46	2.1	271.09	265.00	2	10,695	0.02%
2023/02/03	10	266.35	5	265.80	263.00	5	10,683	0.05%
2023/02/02	2	264.00	2	265.50	264.50	0	10,651	0.00%
2023/02/01	3	265.33	3	265.33	260.50	0	10,761	0.00%
2023/01/31	8	261.75	9.1	265.74	269.00	-1.1	10,777	-0.01%
2023/01/30	18	245.81	18.2	248.62	250.50	-0.2	10,740	0.00%
2023/01/17	1.2	242.00	1	242.00	244.50	0.2	10,783	0.00%
2023/01/16	2	237.00	7	234.86	241.00	-5	10,750	-0.05%
2023/01/13	3	230.00	1.1	230.07	232.00	1.9	10,720	0.02%
2023/01/12	9.2	228.57	7	227.57	226.50	2.2	10,813	0.02%
2023/01/11	8	239.38	7	239.07	237.00	1	10,723	0.01%
2023/01/10	1	242.50	0	0.00	238.00	1	10,760	0.01%
2023/01/06	0	0.00	3	243.17	241.50	-3	10,935	-0.03%
2023/01/05	5	242.50	1	240.50	240.00	4	11,118	0.04%
2023/01/04	5	241.20	4	245.63	240.00	1	11,199	0.01%
2023/01/03	2	244.75	2	246.00	244.50	0	11,324	0.00%
2022/12/30	7	248.29	6	246.83	245.50	1	11,476	0.01%
2022/12/29	5	247.59	5	245.60	243.00	0	11,646	0.00%
2022/12/28	9	264.11	6	259.92	257.00	3	11,562	0.03%
2022/12/27	3	258.33	9	263.78	264.50	-6	11,544	-0.05%
2022/12/26	14	265.49	4	260.75	258.00	10	11,625	0.09%
2022/12/23	5	261.50	6	259.58	259.50	-1	11,716	-0.01%
2022/12/22	7	250.79	11	256.32	262.50	-4	11,692	-0.03%
2022/12/21	5	242.50	3	240.67	239.00	2	11,701	0.02%
2022/12/20	10	244.20	10	238.85	236.50	0	11,919	0.00%
2022/12/19	5	244.30	4	243.63	241.50	1	12,043	0.01%
2022/12/16	4	246.50	4	246.13	243.00	0	12,263	0.00%
2022/12/15	1	256.86	1	253.23	247.00	0	12,360	0.00%
2022/12/14	5	250.70	5	254.10	259.00	0	12,351	0.00%
2022/12/13	17	259.24	15	256.23	253.50	2	12,268	0.02%
2022/12/12	3	256.17	2	258.50	257.00	1	12,371	0.01%
2022/12/09	23	262.57	10	267.05	260.00	13	12,416	0.10%
2022/12/08	20	271.00	17	272.15	267.00	3	12,636	0.02%
2022/12/07	23	275.72	25	273.26	275.00	-2	12,518	-0.02%
2022/12/06	25.1	294.29	16.1	296.36	279.00	9	12,241	0.07%
2022/12/05	20	294.80	20	294.68	297.00	0	11,852	0.00%
2022/12/02	6	297.00	8.8	298.56	294.50	-2.8	11,746	-0.02%
2022/12/01	25	289.36	25	291.82	291.50	0	11,544	0.00%
2022/11/30	6	288.33	5	287.40	286.00	1	11,421	0.01%
2022/11/29	16	293.31	16	293.22	287.00	0	11,327	0.00%
2022/11/28	9	292.83	7.1	296.25	295.00	1.9	11,112	0.02%
2022/11/25	14	291.29	25	292.82	281.00	-11	10,804	-0.10%
2022/11/24	20	289.40	9	291.00	290.00	11	10,449	0.11%
2022/11/23	23	279.04	23.3	283.79	289.50	-0.3	10,134	0.00%
2022/11/22	15	270.40	24	265.92	263.50	-9	9,856	-0.09%
2022/11/21	39	273.00	35.1	275.20	272.00	3.9	9,850	0.04%
2022/11/18	15	264.37	18.5	272.99	275.00	-3.5	10,149	-0.03%
2022/11/17	13	262.04	10.1	261.92	259.00	2.9	10,200	0.03%
2022/11/16	21	254.93	26.3	255.10	256.50	-5.3	10,018	-0.05%
2022/11/15	24	249.88	22	249.52	249.50	2	9,875	0.02%
2022/11/14	2	250.25	2	249.75	250.00	0	9,882	0.00%
2022/11/11	20	254.58	27.7	255.23	252.50	-7.7	9,777	-0.08%
2022/11/10	12	247.08	10.1	243.32	243.00	1.9	9,480	0.02%
2022/11/09	2	243.50	10	245.60	243.50	-8	9,408	-0.09%
2022/11/08	13.1	248.31	13	249.15	243.00	0.1	9,350	0.00%
2022/11/07	11	246.36	9	247.61	246.00	2	9,252	0.02%
2022/11/04	24.3	247.83	18	247.28	247.50	6.3	9,160	0.07%
2022/11/03	19	245.24	23	244.22	246.00	-4	9,077	-0.04%
2022/11/02	35	241.87	29	241.90	242.00	6	8,948	0.07%
2022/11/01	23	237.74	17	237.53	239.50	6	8,813	0.07%
2022/10/31	6	229.17	5	231.00	228.00	1	8,684	0.01%
2022/10/28	25	229.84	25	227.32	223.50	0	8,605	0.00%
2022/10/27	29	226.86	32	216.84	232.00	-3	8,456	-0.04%
2022/10/26	18	210.11	20	210.40	211.00	-2	8,310	-0.02%
2022/10/25	24	211.44	45	215.82	210.50	-21	8,172	-0.26%
2022/10/24	14	216.71	0	0.00	216.00	14	8,071	0.17%
2022/10/21	8	222.63	9	222.78	215.00	-1	8,033	-0.01%
2022/10/20	14	223.29	11.1	224.73	227.50	2.9	7,981	0.04%
2022/10/19	18	236.44	14	233.50	231.50	4	7,930	0.05%
2022/10/18	25	241.80	28	240.32	235.00	-3	8,021	-0.04%
2022/10/17	12	233.25	1	232.00	239.00	11	7,948	0.14%
2022/10/14	5	241.30	15	241.77	243.50	-10	7,828	-0.13%
2022/10/13	50	244.12	40	238.81	234.50	10	7,680	0.13%
2022/10/12	19	246.34	22	250.75	252.00	-3	7,490	-0.04%
2022/10/11	10	252.55	14	245.43	244.50	-4	7,338	-0.05%
2022/10/07	7	264.21	1	264.00	257.00	6	7,142	0.08%
2022/10/06	11	259.55	9.1	261.27	259.50	1.9	6,921	0.03%
2022/10/05	7	245.14	6.1	245.51	245.50	0.9	6,664	0.01%
2022/10/04	6	239.33	7	239.93	240.00	-1	6,523	-0.02%
2022/10/03	6	245.00	5	235.40	233.50	1	6,429	0.02%
2022/09/30	79	251.00	82	242.03	252.50	-3	6,262	-0.05%
2022/09/29	3	242.33	9	240.94	248.50	-6	6,058	-0.10%
2022/09/28	18	237.75	24	228.81	226.00	-6	6,101	-0.10%
2022/09/27	9	239.56	14	236.11	242.50	-5	5,982	-0.08%
2022/09/26	28	258.16	24	249.69	245.50	4	5,789	0.07%
2022/09/23	10.2	260.90	6	266.58	267.00	4.2	5,652	0.07%
2022/09/22	4	257.50	8	257.56	259.50	-4	5,536	-0.07%
2022/09/21	10	257.55	4	255.63	256.00	6	5,413	0.11%
2022/09/20	3	258.00	7	260.57	260.00	-4	5,457	-0.07%
2022/09/19	8	259.13	10	264.75	260.50	-2	5,550	-0.04%
2022/09/16	4	272.75	4	273.25	271.50	0	5,538	0.00%
2022/09/15	41	293.41	37.1	296.30	272.50	3.9	5,476	0.07%
2022/09/14	0	0.00	2	291.75	293.50	-2	5,213	-0.04%
2022/09/13	0	0.00	2	285.75	285.00	-2	5,377	-0.04%
2022/09/08	1	280.00	0	0.00	284.50	1	5,739	0.02%
2022/09/06	1	268.50	0	0.00	268.50	1	6,023	0.02%
2022/09/05	0	0.00	1	277.50	277.50	-1	5,984	-0.02%
2022/09/02	2	289.50	0.1	292.00	290.00	1.9	6,020	0.03%
2022/09/01	0	0.00	1	299.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	4	298.25	296.00	-4	6,113	-0.07%
2022/08/30	1.1	280.60	6	283.50	283.50	-5	6,091	-0.08%
2022/08/29	3	279.03	2	283.00	284.00	1	6,049	0.02%
2022/08/26	11	278.70	5.3	282.88	284.00	5.7	6,011	0.09%
2022/08/25	43	249.03	39.1	251.97	260.00	3.9	5,879	0.07%
2022/08/24	7.1	238.42	43	240.70	242.50	-35.9	5,411	-0.66%
2022/08/22	0	0.00	2.1	200.50	200.50	-2.1	5,514	-0.04%
2022/08/19	5	175.90	17	180.50	182.50	-12	5,540	-0.22%
2022/08/18	1	171.50	3	172.00	172.50	-2	5,483	-0.04%
2022/08/17	17	171.12	16	170.00	170.00	1	5,480	0.02%
2022/08/16	35	175.37	33	172.53	172.00	2	5,474	0.04%
2022/08/15	10	170.45	9	173.50	173.50	1	5,445	0.02%
2022/08/12	11	171.50	18	171.83	171.00	-7	5,465	-0.13%
2022/08/11	0	169.50	0	0.00	169.50	0	5,443	0.00%
2022/08/10	26	170.98	21	169.33	169.00	5	5,476	0.09%
2022/08/09	5	170.50	5	170.50	170.50	0	5,486	0.00%
2022/08/08	37	172.32	3	171.00	171.00	34	5,499	0.62%
2022/08/05	3	172.67	2	174.00	175.50	1	5,508	0.02%
2022/08/04	4	167.75	1	169.50	170.50	3	5,515	0.05%
2022/08/03	1	170.00	0	0.00	171.00	1	5,501	0.02%
2022/08/02	27	178.07	21	174.50	174.50	6	5,476	0.11%
2022/08/01	2	184.00	1	185.00	183.50	1	5,417	0.02%
2022/07/29	3	190.00	5	189.60	188.50	-2	5,399	-0.04%
2022/07/28	2	189.00	5	188.90	189.00	-3	5,378	-0.06%
2022/07/27	3	184.83	2	186.50	186.00	1	5,356	0.02%
2022/07/26	10	194.65	10	191.90	186.00	0	5,374	0.00%
2022/07/25	6	193.08	27	195.96	191.50	-21	5,264	-0.40%
2022/07/22	28	184.25	25	185.60	186.00	3	5,086	0.06%
2022/07/21	3	179.83	1	179.50	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	175.00	1	177.00	172.50	0	5,040	0.00%
2022/07/18	0	170.00	1	172.50	170.50	-1	5,130	-0.02%
2022/07/15	11	169.36	29	167.00	167.00	-18	5,191	-0.35%
2022/07/14	11	167.00	11	169.50	169.50	0	5,183	0.00%
2022/07/13	1	169.00	1	173.00	168.00	0	5,179	0.00%
2022/07/12	0	0.00	2	165.50	165.50	-2	5,165	-0.04%
2022/07/08	17	169.35	19	168.11	168.00	-2	5,123	-0.04%
2022/07/07	5	166.60	8	167.25	168.50	-3	5,106	-0.06%
2022/07/06	17	175.26	45	175.82	167.00	-28	5,043	-0.56%
2022/07/05	9	171.22	14	172.07	174.00	-5	4,805	-0.10%
2022/07/04	8	163.56	9	161.94	158.50	-1	4,743	-0.02%
2022/07/01	2	175.50	1	179.50	169.00	1	4,661	0.02%
2022/06/30	20	188.10	5	177.70	175.50	15	4,584	0.33%
2022/06/29	6	193.00	13	193.92	194.00	-7	4,421	-0.16%
2022/06/28	32	196.25	3	194.83	188.50	29	4,393	0.66%
2022/06/27	16	201.94	13	203.69	203.00	3	4,263	0.07%
2022/06/24	20	199.35	20	201.78	210.00	0	4,158	0.00%
2022/06/23	12	198.04	2	197.00	197.00	10	3,977	0.25%
2022/06/22	13	199.35	10	200.55	197.00	3	3,908	0.08%
2022/06/21	7	199.43	6	198.00	200.00	1	3,759	0.03%
2022/06/20	3	194.67	6	196.08	189.50	-3	3,582	-0.08%
2022/06/17	24	193.71	17	192.53	194.00	7	3,349	0.21%
2022/06/16	3	190.00	9.1	189.13	192.00	-6.1	3,257	-0.19%
2022/06/15	5	175.90	7	180.93	180.50	-2	3,170	-0.06%
2022/06/14	2	168.25	1	170.50	172.00	1	3,083	0.03%
2022/06/13	3	173.33	2	179.00	172.00	1	3,072	0.03%
2022/06/10	7.1	183.15	3	183.17	180.50	4.1	3,038	0.13%
2022/06/09	4	180.00	16	182.28	181.00	-12	3,000	-0.40%
2022/06/08	1	172.00	1	173.00	171.50	0	2,908	0.00%
2022/06/07	13	172.46	22	171.50	171.50	-9	2,923	-0.31%
2022/06/06	8	177.69	5	175.00	175.00	3	2,920	0.10%
2022/06/02	13	185.50	0	0.00	181.00	13	2,907	0.45%
2022/06/01	5	187.60	1	183.50	183.50	4	2,916	0.14%
2022/05/31	3	184.17	4	187.13	189.50	-1	2,896	-0.03%
2022/05/30	14	182.29	15	183.70	184.00	-1	2,518	-0.04%
2022/05/27	18	182.06	16	183.41	184.00	2	2,481	0.08%
2022/05/26	23	183.02	24	181.08	181.00	-1	2,461	-0.04%
2022/05/25	13	176.50	13	177.50	177.50	0	2,439	0.00%
2022/05/24	2	180.00	0	0.00	176.50	2	2,455	0.08%
2022/05/23	2	180.00	2	181.50	180.00	0	2,449	0.00%
2022/05/20	20	177.38	19	180.03	180.50	1	2,465	0.04%
2022/05/18	15	181.00	15	181.50	181.50	0	2,433	0.00%
2022/05/17	8	181.31	9	181.50	180.00	-1	2,431	-0.04%
2022/05/16	11	185.00	11	184.50	184.50	0	2,447	0.00%
2022/05/13	23	187.33	14	185.00	185.00	9	2,439	0.37%
2022/05/10	1	185.50	0	0.00	186.00	1	2,394	0.04%
2022/05/06	1	194.50	1	195.00	195.50	0	2,409	0.00%
2022/05/05	1	200.50	0	0.00	199.00	1	2,415	0.04%
2022/05/03	2	202.25	4	202.25	200.50	-2	2,428	-0.08%
2022/04/29	9	197.22	11	194.50	194.50	-2	2,379	-0.08%
2022/04/28	1	194.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	3	192.50	0	0.00	196.00	3	2,378	0.13%
2022/04/25	4	204.50	1	203.50	199.00	3	2,342	0.13%
2022/04/22	6	213.67	19	211.95	207.50	-13	2,314	-0.56%
2022/04/21	6	210.83	0	0.00	216.50	6	2,211	0.27%
2022/04/19	6	199.25	5	197.50	197.50	1	2,158	0.05%
2022/04/18	1	203.50	0	0.00	198.50	1	2,163	0.05%
2022/04/15	2	199.75	1	199.00	198.50	1	2,158	0.05%
2022/04/14	1	205.00	1	202.00	200.50	0	2,180	0.00%
2022/04/12	4	203.00	4	200.50	200.50	0	2,175	0.00%
2022/04/11	6	206.75	6	201.00	201.00	0	2,163	0.00%
2022/04/08	5	208.00	5	207.00	207.00	0	2,173	0.00%
2022/04/07	13	212.46	4	208.50	208.50	9	2,188	0.41%
2022/03/31	2.2	218.39	1	218.50	214.50	1.2	2,174	0.06%
2022/03/30	18	235.67	17	229.00	228.00	1	2,120	0.05%
2022/03/29	11.1	233.48	2	229.00	233.50	9.1	2,090	0.44%
2022/03/28	12.7	224.30	0	0.00	223.00	12.7	2,013	0.63%
2022/03/25	0	0.00	1	226.50	223.00	-1	2,011	-0.05%
2022/03/24	12	226.29	1	226.00	226.00	11	2,007	0.55%
2022/03/23	0	0.00	0	227.00	227.00	0	2,052	0.00%
2022/03/22	0	229.50	0	0.00	229.50	0	2,050	0.00%
2022/03/21	0	0.00	0	227.00	226.50	0	2,063	0.00%
2022/03/18	16	228.50	18	224.72	228.50	-2	2,096	-0.10%
2022/03/17	2	213.00	11	218.50	220.50	-9	2,031	-0.44%
2022/03/14	11	210.59	3	209.33	209.50	8	2,071	0.39%
2022/03/10	1	215.00	0	0.00	216.00	1	2,128	0.05%
2022/03/04	0	0.00	2	244.50	241.00	-2	2,213	-0.09%
2022/03/03	9.2	250.58	9	247.00	247.00	0.2	2,353	0.01%
2022/03/02	0	248.00	3	250.50	252.50	-3	2,472	-0.12%
2022/03/01	0	250.00	0	0.00	251.50	0	2,671	0.00%
2022/02/24	1	241.00	1	241.00	241.50	0	2,928	0.00%
2022/02/23	0	0.00	0	256.00	258.00	0	2,994	0.00%
2022/02/22	0	0.00	0	254.00	253.50	0	3,072	0.00%
2022/02/21	0	0.00	1	261.50	259.50	-1	3,182	-0.03%
2022/02/18	2	255.00	2	255.50	259.00	0	3,190	0.00%
2022/02/17	5	258.00	3	257.00	255.50	2	3,189	0.06%
2022/02/16	3	260.00	2	254.00	259.00	1	3,164	0.03%
2022/02/15	1	243.50	0	0.00	242.50	1	3,162	0.03%
2022/02/11	10	251.10	9	245.50	245.50	1	3,165	0.03%
2022/02/10	0	0.00	1	255.00	251.00	-1	3,173	-0.03%
2022/01/26	0	235.50	0	0.00	239.00	0	3,366	0.00%
2022/01/25	3	231.33	1.5	230.33	229.50	1.5	3,372	0.04%
2022/01/24	0	0.00	0	238.50	237.00	0	3,368	0.00%
2022/01/21	1	243.50	1	241.00	239.50	0	3,372	0.00%
2022/01/20	10	246.75	10	245.40	245.50	0	3,411	0.00%
2022/01/19	0	0.00	0	247.50	246.00	0	3,432	0.00%
2022/01/17	2	245.75	2	252.00	251.50	0	3,479	0.00%
2022/01/12	1	254.00	0	0.00	253.50	1	3,535	0.03%
2022/01/11	0	0.00	0	262.50	258.50	0	3,684	0.00%
2022/01/10	0	0.00	0	265.50	265.00	0	3,884	0.00%
2022/01/07	2	266.00	3	268.50	265.00	-1	4,036	-0.02%
2022/01/05	1	279.51	0	0.00	275.50	1	4,098	0.02%
2022/01/04	0	0.00	0	279.50	277.00	0	4,171	0.00%
2022/01/03	2	279.75	1	281.00	278.00	1	4,169	0.02%
2021/12/28	3	290.17	4	288.25	287.50	-1	4,165	-0.02%
2021/12/27	2	281.00	2	284.25	280.50	0	4,155	0.00%
2021/12/24	0	0.00	3	288.17	287.00	-3	4,150	-0.07%
2021/12/23	2	292.50	1	288.00	291.00	1	4,139	0.02%
2021/12/21	0	0.00	0.4	281.00	287.00	-0.4	4,126	-0.01%
2021/12/20	1	285.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	296.00	2	291.50	291.50	-1	4,099	-0.02%
2021/12/16	1	288.00	1	288.00	288.50	0	4,111	0.00%
2021/12/15	1	287.00	0	0.00	288.50	1	4,132	0.02%
2021/12/14	7	300.93	5	286.30	285.00	2	4,111	0.05%
2021/12/13	0	0.00	0	303.00	301.50	0	4,023	0.00%
2021/12/09	2	302.75	1	299.00	297.50	1	3,954	0.03%
2021/12/08	2	304.75	2	300.50	300.50	0	3,946	0.00%
2021/12/07	0	0.00	0	295.50	295.00	0	3,877	0.00%
2021/12/06	7	301.00	8	297.06	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	2.1	290.53	291.00	-2.1	3,806	-0.06%
2021/12/02	8	289.56	8	289.50	289.50	0	3,796	0.00%
2021/12/01	2	293.50	2	297.00	289.00	0	3,773	0.00%
2021/11/30	1	284.50	1	286.50	297.50	0	3,724	0.00%
2021/11/29	5	285.70	7	290.14	275.50	-2	3,654	-0.05%
2021/11/26	7.5	306.93	8	307.06	306.00	-0.5	3,511	-0.01%
2021/11/25	8	314.69	14	303.89	298.00	-6	3,390	-0.18%
2021/11/24	6	310.25	12.1	315.80	326.50	-6.1	3,206	-0.19%
2021/11/23	4	307.88	3	305.67	297.00	1	3,159	0.03%
2021/11/22	2	291.61	4.1	297.68	299.50	-2.1	3,066	-0.07%
2021/11/19	4.1	280.93	4	281.38	283.00	0.1	2,965	0.00%
2021/11/18	5	266.50	10.1	277.76	282.50	-5.1	2,880	-0.18%
2021/11/16	0	0.00	0	254.50	252.00	0	2,732	0.00%
2021/11/12	0	0.00	1	252.00	256.50	-1	2,734	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	254.50	2	251.00	250.00	-1	2,702	-0.04%
2021/11/09	1	249.50	1	253.50	254.00	0	2,700	0.00%
2021/11/08	4	246.38	8	247.38	244.50	-4	2,702	-0.15%
2021/11/05	1	247.50	0	0.00	241.00	1	2,675	0.04%
2021/11/04	1	241.50	1	246.00	243.00	0	2,653	0.00%
2021/11/03	11	259.73	2	254.50	250.00	9	2,616	0.34%
2021/11/02	0	0.00	5	273.40	277.50	-5	2,491	-0.20%
2021/10/29	4	262.00	0	0.00	262.00	4	2,496	0.16%
2021/10/28	1	253.00	4	253.00	269.50	-3	2,483	-0.12%
2021/10/27	1	245.00	2	245.00	245.00	-1	2,437	-0.04%
2021/10/26	2	265.50	0	268.00	262.00	2	2,422	0.08%
2021/10/25	1	265.00	0.3	263.00	266.00	0.7	2,451	0.03%
2021/10/21	0	0.00	4	250.25	255.00	-4	2,459	-0.16%
2021/10/20	1	240.00	3.2	252.03	255.00	-2.2	2,418	-0.09%
2021/10/19	4	231.63	11	232.82	239.00	-7	2,374	-0.29%
2021/10/18	5	224.70	5.3	224.56	233.00	-0.3	2,220	-0.01%
2021/10/15	6	206.42	7	199.85	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	5	193.60	197.00	-5	1,915	-0.26%
2021/10/13	0	0.00	9	179.50	179.50	-9	1,813	-0.50%
2021/10/12	1	172.50	10	174.00	180.50	-9	1,802	-0.50%
2021/10/08	9	167.50	0	0.00	168.50	9	1,733	0.52%
2021/10/07	0	0.00	3	166.50	167.50	-3	1,747	-0.17%
2021/10/06	13	170.85	0	0.00	166.00	13	1,734	0.75%
2021/10/05	0	0.00	5	174.60	172.00	-5	1,741	-0.29%
2021/10/01	3	185.50	0	0.00	183.00	3	1,741	0.17%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/28	0	0.00	1	190.50	189.50	-1	1,813	-0.06%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	1	191.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	3	194.50	3	197.50	192.50	0	1,957	0.00%
2021/09/22	8	185.44	7	184.50	184.50	1	1,946	0.05%
2021/09/16	0	0.00	0	184.50	183.50	0	1,971	0.00%
2021/09/13	4	190.25	5	189.80	189.50	-1	2,017	-0.05%
2021/09/07	1	196.50	2	195.00	195.00	-1	2,076	-0.05%
2021/09/03	1	194.50	0	0.00	191.50	1	2,220	0.05%
2021/09/01	3	197.00	0	0.00	193.00	3	2,442	0.12%
2021/08/31	1	191.00	2	191.75	193.00	-1	2,441	-0.04%
2021/08/30	1	191.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	1	196.00	3	197.67	195.50	-2	2,478	-0.08%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	0	0.00	10	180.50	180.50	-10	2,363	-0.42%
2021/08/24	1	183.00	0	0.00	182.00	1	2,375	0.04%
2021/08/23	11	183.09	0	0.00	183.00	11	2,384	0.46%
2021/08/18	0	0.00	1	188.50	189.00	-1	2,548	-0.04%
2021/08/17	0	0.00	3	197.00	190.00	-3	2,560	-0.12%
2021/08/16	1	190.50	0	0.00	190.00	1	2,568	0.04%
2021/08/12	7	191.64	7	190.00	193.00	0	2,629	0.00%
2021/08/11	1	190.50	0	0.00	186.00	1	2,648	0.04%
2021/08/09	1	191.50	0	0.00	191.00	1	2,839	0.04%
2021/08/06	1	204.50	0	202.50	201.00	1	2,891	0.03%
2021/08/05	1	200.50	2	204.75	200.00	-1	2,990	-0.03%
2021/08/04	1	196.00	0	0.00	196.00	1	3,147	0.03%
2021/07/30	1	191.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	1	192.50	1	181.01	193.00	0	3,319	0.00%
2021/07/28	2	180.25	1	179.50	179.50	1	3,294	0.03%
2021/07/27	1	189.00	2	187.25	185.00	-1	3,317	-0.03%
2021/07/26	0	0.00	2	194.50	192.50	-2	3,381	-0.06%
2021/07/22	1	197.50	5	195.00	195.50	-4	3,532	-0.11%
2021/07/21	6	202.00	0	0.00	197.00	6	3,559	0.17%
2021/07/20	2	207.00	0	0.00	201.50	2	3,588	0.06%
2021/07/19	1	203.50	0	0.00	203.00	1	3,582	0.03%
2021/07/16	1	205.00	1	203.50	204.50	0	3,616	0.00%
2021/07/15	1	207.00	1	208.00	206.50	0	3,641	0.00%
2021/07/14	1	201.00	0	0.00	203.50	1	3,670	0.03%
2021/07/12	0	0.00	0	208.25	209.00	0	3,690	0.00%
2021/07/09	0	0.00	1	209.50	207.50	-1	3,683	-0.03%
2021/07/07	1	210.00	1	208.50	209.50	0	3,724	0.00%
2021/07/06	6	212.50	6	218.08	211.00	0	3,739	0.00%
2021/07/05	3	220.50	3	221.50	219.00	0	3,756	0.00%
2021/07/02	2	227.75	0	0.00	225.00	2	3,753	0.05%
2021/07/01	2	229.50	1	230.00	227.50	1	3,753	0.03%
2021/06/30	6	221.00	8	224.25	232.00	-2	3,737	-0.05%
2021/06/29	3	221.50	2	219.25	219.00	1	3,729	0.03%
2021/06/28	0	220.50	5	214.50	221.00	-5	3,759	-0.13%
2021/06/25	5	212.50	0	0.00	211.00	5	3,815	0.13%
2021/06/24	0	0.00	5	211.50	210.50	-5	3,996	-0.13%
2021/06/23	16	208.16	11	207.73	207.50	5	3,996	0.13%
2021/06/22	1	213.00	2	208.25	207.00	-1	4,001	-0.02%
2021/06/21	1	214.00	0	214.50	212.00	1	4,031	0.02%
2021/06/18	5	219.00	5	221.00	221.00	0	4,037	0.00%
2021/06/17	7	219.00	7	218.00	218.00	0	4,021	0.00%
2021/06/16	1	220.50	1	218.50	219.50	0	4,050	0.00%
2021/06/15	1	217.50	2	223.25	221.50	-1	4,063	-0.02%
2021/06/11	23	227.39	24	229.81	222.50	-1	4,046	-0.02%
2021/06/10	5	215.00	15	218.83	232.50	-10	3,944	-0.25%
2021/06/09	7	212.50	2	222.00	211.50	5	3,939	0.13%
2021/06/08	11	203.55	11	203.05	203.00	0	3,827	0.00%
2021/06/04	7	209.07	9	206.00	206.00	-2	3,813	-0.05%
2021/06/03	2	206.50	0	0.00	204.50	2	3,764	0.05%
2021/06/02	3	207.00	2	206.50	205.00	1	3,770	0.03%
2021/06/01	1	204.00	1	206.50	206.50	0	3,770	0.00%
2021/05/31	5	202.70	5	203.30	204.50	0	3,762	0.00%
2021/05/28	1	207.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2	212.75	2	212.75	207.00	0	3,787	0.00%
2021/05/26	0	0.00	1	211.50	213.00	-1	3,736	-0.03%
2021/05/25	1	205.50	0	0.00	202.50	1	4,135	0.02%
2021/05/24	1	204.50	1	203.50	204.00	0	4,305	0.00%
2021/05/21	9	204.00	9	205.50	205.50	0	4,611	0.00%
2021/05/19	5	202.70	9	205.00	201.50	-4	4,638	-0.09%
2021/05/18	7	199.14	2	201.00	208.00	5	4,650	0.11%
2021/05/17	0.1	212.33	0.1	197.00	196.00	-0.1	4,676	0.00%
2021/05/14	1	220.00	0	220.50	216.50	1	4,659	0.02%
2021/05/13	2	222.00	3	226.17	218.00	-1	4,622	-0.02%
2021/05/12	16	235.84	14	228.68	221.50	2	4,591	0.04%
2021/05/11	3	230.17	2	232.25	225.50	1	4,442	0.02%
2021/05/10	1	236.00	1	230.01	229.50	0	4,431	0.00%
2021/05/07	0	0.00	2	232.00	235.00	-2	4,396	-0.05%
2021/05/04	3	222.17	3	223.17	220.00	0	4,385	0.00%
2021/05/03	2	245.00	3	241.00	232.50	-1	4,357	-0.02%
2021/04/29	8	231.56	8	227.88	236.00	0	4,298	0.00%
2021/04/28	3	231.00	1	222.50	225.50	2	4,273	0.05%
2021/04/27	0	0.00	1	218.00	235.00	-1	4,205	-0.02%
2021/04/26	2	213.50	3	213.83	214.00	-1	4,207	-0.02%
2021/04/23	1	220.50	3	223.50	218.50	-2	4,268	-0.05%
2021/04/22	2	235.25	6	231.50	227.00	-4	4,327	-0.09%
2021/04/20	6	235.33	6	234.17	234.50	0	4,460	0.00%
2021/04/19	0	0.00	3	238.50	234.50	-3	4,516	-0.07%
2021/04/16	1	242.00	2	241.50	241.50	-1	4,537	-0.02%
2021/04/15	1	242.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	250.00	2	243.25	242.00	-1	4,573	-0.02%
2021/04/13	1	254.50	1	257.50	250.00	0	4,562	0.00%
2021/04/12	2	254.75	3	256.50	254.00	-1	4,570	-0.02%
2021/04/09	1	253.00	3	250.67	253.00	-2	4,603	-0.04%
2021/04/08	4	254.62	4	253.00	252.00	0	4,658	0.00%
2021/04/07	4	258.63	6	258.17	258.00	-2	4,685	-0.04%
2021/04/06	4	259.75	4	261.00	259.00	0	4,743	0.00%
2021/04/01	11	269.50	6	270.92	267.00	5	4,772	0.10%
2021/03/31	10	269.45	3.1	270.16	264.50	7	4,761	0.15%
2021/03/30	11	275.50	16.1	274.72	273.00	-5.1	4,714	-0.11%
2021/03/29	11	269.84	10.5	273.97	277.00	0.5	4,642	0.01%
2021/03/26	1	256.00	1	255.00	252.50	0	4,518	0.00%
2021/03/25	2	254.00	1	257.50	250.00	1	4,553	0.02%
2021/03/24	4	255.75	4	256.75	253.50	0	4,589	0.00%
2021/03/23	1	253.00	2	252.25	250.00	-1	4,732	-0.02%
2021/03/22	1.1	244.76	1	253.50	246.50	0	4,817	0.00%
2021/03/19	4	258.57	7	249.50	251.50	-3	4,854	-0.06%
2021/03/18	2	259.00	1	260.50	258.00	1	4,961	0.02%
2021/03/17	2	261.50	2.3	259.26	258.00	-0.3	5,052	-0.01%
2021/03/16	3	261.50	3	263.83	261.50	0	5,156	0.00%
2021/03/15	8	270.00	10	268.80	262.00	-2	5,168	-0.04%
2021/03/12	0	0.00	0.1	261.50	261.00	-0.1	5,193	0.00%
2021/03/11	0	0.00	0	264.00	263.00	0	5,235	0.00%
2021/03/10	0	254.50	0	0.00	252.00	0	5,273	0.00%
2021/03/09	0	251.50	1	254.50	252.00	-1	5,325	-0.02%
2021/03/08	0.5	260.80	4	259.50	250.00	-3.5	5,368	-0.06%
2021/03/05	7	262.54	0.1	265.00	265.00	7	5,415	0.13%
2021/03/04	3	254.00	0	0.00	251.00	3	5,745	0.05%
2021/03/03	0.1	257.14	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	0.2	250.47	0.2	249.50	245.00	0	5,826	0.00%
2021/02/26	1.4	271.69	9	260.67	260.50	-7.6	5,814	-0.13%
2021/02/25	33.7	297.86	27.2	290.62	270.00	6.5	5,776	0.11%
2021/02/24	12.3	276.66	9.2	270.44	288.00	3	5,346	0.06%
2021/02/23	26	263.83	30.3	265.98	262.00	-4.3	5,197	-0.08%
2021/02/22	1	254.00	0	254.00	254.00	1	4,954	0.02%
2021/02/19	8.1	216.72	11.1	222.45	231.00	-3	5,022	-0.06%
2021/02/18	7	214.43	10	212.20	210.00	-3	5,008	-0.06%
2021/02/17	28	217.71	33.4	208.95	208.00	-5.4	5,015	-0.11%
2021/02/05	12	211.46	32	211.98	220.00	-20	4,968	-0.40%
2021/02/04	18	199.47	28	198.57	200.00	-10	4,978	-0.20%
2021/02/03	17	199.76	18	198.50	198.50	-1	5,008	-0.02%
2021/02/02	11	186.23	7.1	193.25	198.00	3.9	5,037	0.08%
2021/02/01	9	185.06	7	183.57	184.50	2	5,057	0.04%
2021/01/29	3	189.50	10	189.00	184.50	-7	5,043	-0.14%
2021/01/28	9	193.39	9	192.56	192.50	0	5,091	0.00%
2021/01/27	6	195.00	8	195.69	195.00	-2	5,163	-0.04%
2021/01/26	6	197.75	4.3	198.81	195.00	1.7	5,186	0.03%
2021/01/25	4	207.25	4	207.13	203.00	0	5,185	0.00%
2021/01/22	9	213.22	2	209.75	207.00	7	5,215	0.13%
2021/01/21	11	208.73	13	211.35	213.50	-2	5,289	-0.04%
2021/01/20	3	209.67	5	208.50	207.00	-2	5,496	-0.04%
2021/01/19	7	206.86	7	206.86	206.00	0	5,514	0.00%
2021/01/18	14.1	210.55	6	209.92	210.00	8.1	5,560	0.15%
2021/01/15	17.1	196.84	29	198.36	199.00	-11.9	5,503	-0.22%
2021/01/14	20	195.25	9	191.39	189.00	11	5,417	0.20%
2021/01/13	11	210.55	15.1	206.34	202.00	-4.1	5,323	-0.08%
2021/01/12	13.1	219.39	17	214.88	213.50	-3.9	5,269	-0.07%
2021/01/11	4	216.65	4	219.25	212.50	0	5,204	0.00%
2021/01/08	3	221.54	1	225.00	222.50	2	5,218	0.04%
2021/01/07	3	227.17	2	232.50	225.00	1	5,228	0.02%
2021/01/06	16	230.50	14	225.46	225.50	2	5,209	0.04%
2021/01/05	23	230.04	1	230.50	230.50	22	5,220	0.42%
2021/01/04	12	233.87	22	231.93	229.00	-10	5,227	-0.19%
2020/12/31	35.1	248.28	17	244.41	241.00	18.1	5,212	0.35%
2020/12/30	14	242.23	21	244.69	246.50	-7	5,118	-0.14%
2020/12/29	12.2	252.39	24	246.06	242.00	-11.8	5,073	-0.23%
2020/12/28	10	244.70	6	243.50	244.50	4	5,001	0.08%
2020/12/25	43	231.87	35	230.60	231.00	8	4,950	0.16%
2020/12/24	8.2	229.78	5	227.40	226.00	3.2	4,948	0.07%
2020/12/23	9	237.56	7	233.57	233.00	2	4,959	0.04%
2020/12/22	14	236.14	4.2	233.93	237.00	9.8	4,986	0.20%
2020/12/21	4	235.88	3	234.00	233.50	1	4,990	0.02%
2020/12/18	8	243.37	29	244.95	238.50	-21	4,982	-0.42%
2020/12/17	16.2	253.44	13	253.65	240.50	3.2	5,021	0.06%
2020/12/16	12	234.71	21	242.69	248.50	-9	4,909	-0.18%
2020/12/15	9	229.06	2	229.75	226.00	7	5,047	0.14%
2020/12/14	8	249.44	4	245.75	238.50	4	5,032	0.08%
2020/12/11	20	225.88	18	228.28	237.50	2	4,937	0.04%
2020/12/10	4	221.35	7.1	221.35	216.00	-3.1	4,882	-0.06%
2020/12/09	5	239.48	4	234.75	234.50	1	4,796	0.02%
2020/12/08	20	238.95	6.1	237.76	236.00	14	4,776	0.29%
2020/12/07	1	254.05	0	0.00	255.50	1	4,665	0.02%
2020/12/04	3	261.00	6	261.92	266.00	-3	4,665	-0.06%
2020/12/03	3	260.67	1	264.00	260.00	2	4,726	0.04%
2020/12/02	5	271.40	2	267.50	267.50	3	4,730	0.06%
2020/12/01	1	277.00	0	279.00	274.00	1	4,747	0.02%
2020/11/30	3	290.83	2	291.50	286.00	1	4,774	0.02%
2020/11/27	1	287.00	6	289.08	292.00	-5	4,452	-0.11%
2020/11/26	3	278.83	6	278.83	282.00	-3	4,425	-0.07%
2020/11/25	1	283.50	3	281.50	276.00	-2	4,446	-0.04%
2020/11/24	5	275.20	1	276.00	274.50	4	4,451	0.09%
2020/11/23	2	277.00	2	278.00	277.50	0	4,506	0.00%
2020/11/20	5	276.40	5	274.50	274.00	0	4,575	0.00%
2020/11/19	9	288.67	18	285.58	280.50	-9	4,582	-0.20%
2020/11/18	12	284.25	15	285.83	287.00	-3	4,550	-0.07%
2020/11/17	8	276.56	4	267.13	277.00	4	4,617	0.09%
2020/11/16	7.1	262.97	3	264.13	265.00	4	4,598	0.09%
2020/11/13	3	262.67	6	264.25	268.50	-3	4,623	-0.06%
2020/11/12	9	270.50	9	270.44	264.50	0	4,625	0.00%
2020/11/11	3	277.00	4	279.38	279.00	-1	4,559	-0.02%
2020/11/10	14.3	275.63	6.1	281.54	272.00	8.2	4,573	0.18%
2020/11/09	1	289.96	6	294.17	285.00	-5	4,571	-0.11%
2020/11/06	11	295.27	2	296.00	296.00	9	4,622	0.19%
2020/11/05	8	293.38	5	293.00	292.00	3	4,673	0.06%
2020/11/04	5	283.20	1	284.50	290.00	4	4,689	0.09%
2020/11/03	6	283.48	4	288.25	280.50	2	4,660	0.04%
2020/11/02	15	291.83	15	292.57	288.00	0	4,729	0.00%
2020/10/30	1	292.07	3	300.00	293.00	-2	4,734	-0.04%
2020/10/29	8.1	294.32	5.5	294.86	298.00	2.6	4,709	0.05%
2020/10/28	8	324.44	12	318.33	297.00	-4	4,687	-0.09%
2020/10/27	16	320.75	0	0.00	324.50	16	4,428	0.36%
2020/10/26	2	333.25	5	340.50	320.00	-3	4,371	-0.07%
2020/10/23	2	342.50	0	0.00	343.00	2	4,393	0.05%
2020/10/22	3	345.00	3	345.50	343.00	0	4,372	0.00%
2020/10/20	1	350.50	3	350.67	351.00	-2	4,380	-0.05%
2020/10/19	1	350.50	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0.3	344.00	4	348.00	344.00	-3.7	4,431	-0.08%
2020/10/15	3.3	340.06	4	342.50	338.00	-0.7	4,524	-0.02%
2020/10/14	1	352.50	0	0.00	345.50	1	4,524	0.02%
2020/10/13	2	354.00	3	350.50	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	2	355.00	349.00	-2	4,651	-0.04%
2020/10/08	1	340.50	2	353.50	349.50	-1	4,628	-0.02%
2020/10/07	1.3	338.62	1	340.50	338.50	0.3	4,573	0.01%
2020/10/06	2	343.25	2	344.75	342.00	0	4,568	0.00%
2020/10/05	1.1	341.73	0.1	344.00	344.00	1	4,614	0.02%
2020/09/30	3	340.17	1	342.50	342.00	2	4,623	0.04%
2020/09/29	7	339.00	4	341.63	331.00	3	4,614	0.07%
2020/09/28	22	353.70	5	353.90	343.50	17	4,689	0.36%
2020/09/25	3	346.50	2	348.50	357.00	1	4,718	0.02%
2020/09/24	1	328.00	3	337.83	345.50	-2	4,785	-0.04%
2020/09/23	4	339.00	2	341.25	336.00	2	4,796	0.04%
2020/09/22	5	338.80	12	342.67	333.00	-7	4,843	-0.14%
2020/09/21	4	364.00	1	368.00	359.50	3	4,758	0.06%
2020/09/18	3	351.83	8.1	356.39	367.00	-5.1	4,698	-0.11%
2020/09/17	2	330.00	3	330.34	334.50	-1	4,477	-0.02%
2020/09/16	3	325.67	7	330.29	324.50	-4	4,464	-0.09%
2020/09/15	5	326.10	3	325.83	328.50	2	4,437	0.05%
2020/09/14	3	309.33	6	310.00	312.50	-3	4,488	-0.07%
2020/09/10	1	304.00	2	302.25	301.50	-1	4,397	-0.02%
2020/09/09	3	300.83	6	312.00	302.00	-3	4,361	-0.07%
2020/09/08	12	273.96	5	280.10	309.50	7	4,352	0.16%
2020/09/07	7	292.29	8	289.69	283.50	-1	4,376	-0.02%
2020/09/04	7	299.21	7	304.64	300.00	0	4,377	0.00%
2020/09/03	8.1	309.54	1	308.98	306.00	7.1	4,422	0.16%
2020/09/02	3	332.67	7	334.29	329.50	-4	4,374	-0.09%
2020/09/01	1	329.00	2	335.50	330.00	-1	4,360	-0.02%
2020/08/31	2	339.50	2	332.00	339.50	0	4,326	0.00%
2020/08/28	7	324.43	5	326.50	322.00	2	4,298	0.05%
2020/08/27	5	331.70	4	328.75	320.50	1	4,276	0.02%
2020/08/26	6	321.50	9	315.71	330.00	-3	4,227	-0.07%
2020/08/25	5	297.60	4	295.38	303.00	1	4,205	0.02%
2020/08/24	5	301.30	9	301.83	299.00	-4	4,188	-0.10%
2020/08/21	9.2	293.42	3	297.83	293.50	6.2	4,166	0.15%
2020/08/20	2.1	341.33	8	339.31	303.00	-5.9	4,068	-0.15%
2020/08/19	6	326.34	8.2	320.96	336.50	-2.2	4,045	-0.06%
2020/08/18	5	297.44	9.1	296.67	306.50	-4	4,028	-0.10%
2020/08/17	3	279.33	2	279.50	280.00	1	3,992	0.03%
2020/08/14	9	276.83	5	275.50	275.00	4	4,238	0.09%
2020/08/13	6	266.26	4	269.13	269.50	2	4,159	0.05%
2020/08/12	13	275.81	2.3	271.20	278.50	10.7	4,053	0.26%
2020/08/11	3.1	252.69	3.3	253.65	253.50	-0.2	3,946	0.00%
2020/08/10	7.3	236.47	4	235.50	246.50	3.3	3,898	0.08%
2020/08/07	1.2	222.61	2	216.00	224.50	-0.9	3,870	-0.02%
2020/08/06	10	232.25	4	225.13	221.00	6	3,827	0.16%
2020/08/05	0	0.00	0.3	228.50	226.50	-0.3	3,743	-0.01%
2020/08/04	0.3	218.00	2	211.25	213.50	-1.7	3,744	-0.05%
2020/08/03	12	201.96	0	0.00	203.50	12	3,756	0.32%
2020/07/29	1	153.50	1.3	155.06	153.50	-0.3	3,833	-0.01%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	3	192.33	0	0.00	189.00	3	3,731	0.08%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	2	222.25	1	234.50	224.50	1	3,790	0.03%
2020/07/22	0	0.00	0	213.50	213.50	0	3,843	0.00%
2020/07/21	3	203.17	10.4	194.50	194.50	-7.4	3,912	-0.19%
2020/07/20	2.1	216.00	0	0.00	216.00	2.1	3,895	0.05%
2020/07/17	1	240.00	5	240.00	240.00	-4	4,122	-0.10%
2020/07/16	11.2	298.55	18	272.44	266.50	-6.8	4,085	-0.17%
2020/07/15	0.1	296.00	2	296.00	296.00	-1.9	3,937	-0.05%
2020/07/14	1	328.50	1	328.50	328.50	0	3,918	0.00%
2020/07/13	0	364.50	4	364.50	364.50	-4	3,934	-0.10%
2020/07/10	1	420.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	3	433.50	3	404.83	433.50	0	3,868	0.00%
2020/07/07	12	386.25	9.1	389.09	394.50	2.9	3,871	0.08%
2020/07/06	5	349.40	3	348.67	359.00	2	3,749	0.05%
2020/07/03	6	315.25	4	324.75	326.50	2	3,679	0.05%
2020/07/02	7	286.86	2	279.75	297.00	5	3,538	0.14%
2020/07/01	2	260.50	15	259.70	270.00	-13	3,447	-0.38%
2020/06/30	0	0.00	0.1	250.00	249.00	-0.1	3,353	0.00%
2020/06/29	0	0.00	1	236.00	241.50	-1	3,333	-0.03%
2020/06/24	2	235.50	0	0.00	228.00	2	3,300	0.06%
2020/06/23	10	258.25	4	236.63	240.00	6	3,276	0.18%
2020/06/22	3	262.33	0	0.00	260.00	3	3,249	0.09%
2020/06/19	3	249.01	3.1	243.53	251.00	0	3,215	0.00%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	12	228.33	1.7	213.64	191.50	10.3	3,080	0.33%
2020/06/10	3	210.33	2	210.00	212.50	1	2,963	0.03%
2020/06/09	3	191.50	0	0.00	193.50	3	2,913	0.10%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/06/03	2	151.25	0	0.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	1.2	143.15	144.00	-1.2	2,706	-0.04%
2020/06/01	1	136.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	3	140.00	139.50	-3	2,654	-0.11%
2020/05/27	1	118.00	6	126.00	126.00	-5	2,615	-0.19%
2020/05/26	0	0.00	0.5	123.00	123.50	-0.5	2,638	-0.02%
2020/05/25	0	0.00	2	128.00	132.50	-2	2,589	-0.08%
2020/05/22	2	108.50	11	120.27	125.00	-9	2,545	-0.35%
2020/05/21	1	114.50	3	117.50	114.50	-2	2,478	-0.08%
2020/05/20	24	123.15	25	123.78	127.00	-1	2,458	-0.04%
2020/05/19	0	0.00	0	115.50	115.50	0	2,164	0.00%
2020/05/15	0	0.00	0	95.80	95.80	0	2,151	0.00%
2020/05/14	0	0.00	0.5	87.10	87.10	-0.5	2,131	-0.02%
2020/05/13	13	76.67	1	79.20	79.20	12	2,079	0.58%
2020/05/11	0	0.00	2	72.80	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	2.5	74.27	75.20	-2.5	1,939	-0.13%
2020/05/07	0	0.00	1	72.00	74.00	-1	1,891	-0.05%
2020/05/05	0	0.00	3	67.70	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	4	59.38	61.60	-4	1,715	-0.23%
2020/04/30	0	0.00	1.7	55.29	56.00	-1.7	1,682	-0.10%
2020/04/29	0	0.00	0.4	52.00	52.80	-0.4	1,644	-0.03%
2020/04/28	0	0.00	1	51.80	51.60	-1	1,625	-0.06%
2020/04/27	1	55.80	26	55.57	55.80	-25	1,583	-1.58%
2020/04/24	6	53.83	9	55.10	55.10	-3	1,505	-0.20%
2020/04/23	18	48.97	11	51.70	51.70	7	1,350	0.52%
2020/04/22	13	46.62	3.5	46.36	47.00	9.5	1,252	0.76%
2020/04/21	2	46.10	10.4	46.10	46.10	-8.4	1,106	-0.76%
2020/04/20	0	0.00	3.3	41.95	41.95	-3.3	829	-0.39%
2020/04/17	1	38.15	1	38.15	38.15	0	807	0.00%
2020/04/14	0	0.00	3	31.60	31.55	-3	795	-0.38%
2020/04/13	0	0.00	2	31.50	31.30	-2	778	-0.26%
2020/04/09	0	29.90	0	0.00	30.10	0	766	0.00%
2020/04/08	0	0.00	7	29.06	29.85	-7	758	-0.92%
2020/03/31	0	24.90	0	0.00	24.85	0	789	0.00%
2020/03/27	0	24.90	1	25.70	24.90	-1	791	-0.13%
2020/03/26	1	25.45	2	25.00	25.05	-1	790	-0.13%
2020/03/25	2	24.65	2	24.88	25.00	0	784	0.00%
2020/03/24	2	21.93	0	0.00	23.15	2	770	0.26%
2020/03/23	0	20.90	0	0.00	21.05	0	760	0.00%
2020/03/20	0	21.20	0	0.00	21.35	0	757	0.00%
2020/03/18	0	22.55	0	0.00	22.55	0	750	0.00%
2020/03/13	0	26.75	0	0.00	26.50	0	718	0.00%
2020/03/12	0	0.00	0	28.30	28.50	0	696	0.00%
2020/03/11	0	0.00	0	29.70	29.85	0	694	0.00%
2020/03/10	0	29.95	0	0.00	30.15	0	715	0.00%
2020/03/05	2	30.80	0	0.00	30.55	2	689	0.29%
2020/03/04	0	0.00	4	30.30	30.50	-4	690	-0.58%
2020/03/03	0	0.00	7	30.65	30.60	-7	687	-1.02%
2020/03/02	2	30.30	0	0.00	30.80	2	681	0.29%
2020/02/27	15	30.36	0	0.00	31.30	15	662	2.26%
2020/02/26	0	0.00	6	33.10	33.10	-6	607	-0.99%
2020/02/25	0	0.00	1	29.90	30.10	-1	550	-0.18%
2020/02/20	0	0.00	10.2	30.15	30.55	-10.2	588	-1.73%
2020/02/11	1	28.60	0	0.00	28.55	1	553	0.18%
2020/02/07	0	27.15	0	0.00	27.35	0	547	0.00%
2020/02/05	2	28.05	0	0.00	27.80	2	544	0.37%
2020/02/03	0	26.50	3	26.60	26.45	-3	536	-0.56%
2020/01/31	0	0.00	1	27.60	27.80	-1	530	-0.19%
2020/01/30	0	0.00	1	28.05	27.80	-1	532	-0.19%
2020/01/17	0	29.05	0	0.00	29.25	0	534	0.00%
2020/01/16	0	0.00	0	29.20	29.40	0	532	0.00%
2020/01/14	0	29.60	0	0.00	29.90	0	530	0.00%
2020/01/08	1	29.45	0	0.00	29.40	1	520	0.19%
2019/12/30	3	30.22	0	0.00	29.80	3	481	0.62%
2019/12/27	0	0.00	11	31.13	31.70	-11	453	-2.43%
2019/12/26	5	30.70	0	0.00	31.00	5	426	1.17%
2019/12/25	3	29.63	9	29.83	30.00	-6	406	-1.48%
2019/12/23	0	0.00	0	29.25	29.40	0	402	0.00%
2019/12/20	2	29.38	0	0.00	29.35	2	398	0.50%
2019/12/19	0	0.00	1	29.30	29.25	-1	397	-0.25%
2019/12/18	10	29.40	0	0.00	29.15	10	395	2.53%
2019/12/16	0	0.00	2	29.93	29.25	-2	396	-0.50%
2019/12/09	0	0.00	2	29.50	29.40	-2	385	-0.52%
2019/12/06	1	30.10	3	29.93	29.75	-2	387	-0.52%
2019/12/05	3	31.23	3	30.87	30.80	0	375	0.00%
2019/12/02	0	0.00	1	28.60	28.40	-1	351	-0.28%
2019/11/29	0	0.00	2	29.33	29.05	-2	359	-0.56%
2019/11/27	0	0.00	10	28.65	28.65	-10	363	-2.75%
2019/11/25	0	0.00	2	29.70	29.45	-2	358	-0.56%
2019/11/22	4	29.79	0	0.00	29.80	4	354	1.13%
2019/11/21	15	29.97	15	29.67	29.50	0	345	0.00%
2019/11/20	1	28.70	1	28.40	29.35	0	324	0.00%
2019/11/19	2	27.25	2	27.40	27.45	0	302	0.00%
2019/11/15	1	27.20	1	28.00	27.90	0	319	0.00%
2019/11/14	2	27.05	0	0.00	26.65	2	322	0.62%
2019/11/11	3	27.00	0	0.00	26.55	3	331	0.91%
2019/10/28	2	26.75	0	0.00	26.70	2	341	0.59%
2019/10/22	1	27.90	0	0.00	27.75	1	333	0.30%
2019/10/07	0	0.00	0.1	27.90	27.90	-0.1	355	-0.03%
2019/09/26	0	0.00	2	29.00	29.25	-2	342	-0.58%
2019/09/16	2	29.45	0	0.00	29.20	2	329	0.61%
2019/09/04	0	0.00	1	30.10	30.15	-1	325	-0.31%
2019/09/02	2	30.25	0	0.00	30.50	2	310	0.64%
2019/08/23	0	0.00	2	30.15	29.80	-2	292	-0.68%
2019/08/22	0	0.00	3	30.70	30.70	-3	280	-1.07%
2019/08/21	0	0.00	2	30.58	30.50	-2	276	-0.72%
2019/08/19	0	0.00	2	29.70	30.75	-2	252	-0.79%
2019/08/12	2	29.10	5	29.13	29.10	-3	226	-1.32%
2019/08/08	0	0.00	2	28.85	29.00	-2	225	-0.89%
2019/08/05	0	0.00	1	29.05	28.90	-1	226	-0.44%
2019/07/29	0	0.00	2	29.25	28.90	-2	211	-0.94%
2019/07/25	0	0.00	1	28.90	29.05	-1	211	-0.47%
2019/07/23	1	29.65	0	0.00	29.30	1	213	0.47%
2019/07/18	1	29.30	1	29.45	29.35	0	208	0.00%
2019/07/15	1	29.20	4	29.15	28.95	-3	196	-1.53%
2019/07/11	0	0.00	0	28.30	28.50	0	196	0.00%
2019/07/05	0	0.00	1	28.90	28.65	-1	209	-0.48%
2019/07/02	2	27.95	0	0.00	28.25	2	212	0.94%
2019/06/20	0	0.00	1	28.75	28.65	-1	224	-0.45%
2019/06/18	1	28.60	1	29.00	28.45	0	228	0.00%
2019/06/17	0	0.00	1	29.05	28.85	-1	229	-0.44%
2019/06/14	0	0.00	3	29.00	28.65	-3	230	-1.30%
2019/06/06	0	0.00	2	27.25	27.60	-2	285	-0.70%
2019/05/24	0	0.00	2	27.05	27.00	-2	389	-0.51%
2019/05/23	3	27.00	0	0.00	26.95	3	407	0.74%
2019/05/22	0	0.00	1	27.40	27.10	-1	419	-0.24%
2019/05/16	0	0.00	0.2	27.35	27.35	-0.2	552	-0.03%
2019/05/10	4	27.50	0	0.00	27.20	4	555	0.72%
2019/05/06	2	28.75	0	0.00	28.35	2	562	0.36%
2019/05/02	0	0.00	0.1	28.85	29.00	-0.1	565	-0.02%
2019/04/30	0	0.00	0.4	28.85	29.00	-0.4	564	-0.07%
2019/04/18	1	29.95	0	0.00	29.55	1	564	0.18%
2019/04/10	0	0.00	1	29.90	29.80	-1	571	-0.18%
2019/04/09	0	0.00	4	30.00	30.00	-4	569	-0.70%
2019/04/02	2	28.95	0	0.00	28.95	2	562	0.36%
2019/04/01	2	29.25	0	0.00	28.95	2	560	0.36%
2019/03/28	4	29.75	0	0.00	29.50	4	558	0.72%
2019/03/27	4	30.05	0	0.00	29.75	4	558	0.72%
2019/03/21	1	29.70	0	0.00	29.70	1	556	0.18%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/19	4	29.60	0	0.00	29.35	4	552	0.73%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	3	29.77	0	0.00	29.45	3	541	0.55%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	3	31.65	5	31.64	31.65	-2	508	-0.39%
2019/03/11	1	32.00	1	31.90	32.00	0	507	0.00%
2019/03/08	6	32.59	2	33.65	33.10	4	504	0.79%
2019/03/06	0	31.80	5.2	31.99	32.00	-5.2	463	-1.12%
2019/03/04	0	32.00	0	0.00	32.05	0	462	0.00%
2019/02/25	5	30.80	0.2	30.75	30.95	4.8	461	1.04%
2019/02/22	1	31.65	7	31.71	31.50	-6	454	-1.32%
2019/02/21	5	33.19	1	32.80	32.25	4	447	0.89%
2019/02/20	0	31.80	0	0.00	32.00	0	431	0.00%
2019/02/19	3	31.97	3	31.80	31.60	0	421	0.00%
2019/02/18	1	30.10	7.6	32.69	32.70	-6.6	387	-1.69%
2019/02/15	0	0.00	2	30.08	29.75	-2	322	-0.62%
2019/02/14	0	28.90	1.1	29.03	29.10	-1.1	299	-0.38%
2019/01/23	1	27.50	0	0.00	27.40	1	313	0.32%
2019/01/18	3	27.17	0	0.00	26.90	3	321	0.93%
2019/01/17	0	26.75	0	0.00	26.90	0	329	0.00%
2019/01/15	0	26.80	0	0.00	26.90	0	349	0.00%
2019/01/14	0	26.85	0	0.00	26.85	0	365	0.00%
2019/01/10	0	0.00	1	28.25	27.60	-1	388	-0.26%
2019/01/08	0	0.00	6	28.33	28.40	-6	402	-1.49%
2019/01/04	3	26.85	0	0.00	26.80	3	401	0.75%
2019/01/03	5	27.10	0	0.00	27.20	5	423	1.18%
2018/12/26	0	0.00	1	26.35	26.20	-1	575	-0.17%
2018/12/25	1	26.20	2	26.18	26.20	-1	581	-0.17%
2018/12/24	2	26.68	0	0.00	26.55	2	581	0.34%
2018/12/12	3	27.00	0	0.00	26.70	3	623	0.48%
2018/12/10	0	0.00	2	26.70	26.55	-2	641	-0.31%
2018/12/07	2	27.13	1	27.00	27.00	1	681	0.15%
2018/11/30	0	0.00	0	28.50	28.55	0	780	0.00%
2018/11/29	0	0.00	0	28.30	28.50	0	768	0.00%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/23	1	27.80	0	0.00	27.70	1	756	0.13%
2018/11/21	1	27.05	0	0.00	27.05	1	744	0.13%
2018/11/20	1	26.95	0	0.00	26.95	1	744	0.13%
2018/11/06	0	0.00	1	28.40	28.60	-1	749	-0.13%
2018/10/24	0	28.70	0	0.00	28.70	0	726	0.00%
2018/10/19	0	0.00	5	28.10	29.15	-5	694	-0.72%
2018/10/18	2	29.00	0	0.00	28.70	2	687	0.29%
2018/10/17	0	0.00	3	27.80	28.25	-3	671	-0.45%
2018/10/15	0	0.00	1	26.65	26.55	-1	658	-0.15%
2018/10/12	2	25.55	1	26.55	26.05	1	655	0.15%
2018/10/11	2	26.20	0	0.00	26.20	2	652	0.31%
2018/10/09	1	30.55	0	0.00	29.10	1	630	0.16%
2018/10/08	1	30.90	9	31.19	31.90	-8	578	-1.38%
2018/10/05	0	0.00	3	28.50	29.00	-3	511	-0.59%
2018/10/04	4	28.05	4	28.85	29.40	0	502	0.00%
2018/10/02	0	0.00	1	28.70	28.45	-1	513	-0.19%
2018/10/01	0	28.40	1	28.50	28.60	-1	522	-0.19%
2018/09/26	0	0.00	3	28.40	28.50	-3	536	-0.56%
2018/09/20	3	28.40	2	28.20	27.70	1	533	0.19%
2018/09/19	0	0.00	7	27.89	27.80	-7	541	-1.29%
2018/09/18	0	0.00	3	28.75	28.10	-3	544	-0.55%
2018/09/14	5	29.31	0	0.00	29.05	5	538	0.93%
2018/09/13	12	30.13	15	30.31	29.20	-3	531	-0.56%
2018/09/12	1	28.00	1	29.20	29.20	0	495	0.00%
2018/09/10	4	27.98	0	0.00	27.05	4	469	0.85%
2018/09/07	1	28.90	7	28.99	28.95	-6	447	-1.34%
2018/09/04	0.1	25.50	0	0.00	25.60	0.1	426	0.02%
2018/08/31	1	26.20	0	0.00	26.00	1	470	0.21%
2018/08/24	0	0.00	0.5	25.85	25.85	-0.5	563	-0.09%
2018/08/14	1	26.40	0	0.00	26.70	1	748	0.13%
2018/08/07	2	29.20	0	0.00	29.00	2	849	0.24%
2018/07/30	2	29.20	0	0.00	28.60	2	1,254	0.16%
2018/07/19	2	30.20	0	0.00	29.90	2	1,839	0.11%
2018/07/18	2	31.25	0	0.00	30.05	2	1,863	0.11%
2018/07/17	6	31.57	0	0.00	31.10	6	1,877	0.32%
2018/07/16	5	31.89	0	0.00	31.10	5	1,899	0.26%
2018/07/12	3	32.10	0	0.00	31.95	3	1,933	0.16%
2018/07/10	0	0.00	1	29.20	31.00	-1	1,950	-0.05%
2018/07/09	2	28.78	0	0.00	29.05	2	1,979	0.10%
2018/06/26	0	0.00	4.6	32.42	32.25	-4.6	2,218	-0.21%
2018/06/21	1	32.70	0.1	32.70	32.90	0.9	2,272	0.04%
2018/06/20	0	0.00	1	32.90	32.20	-1	2,284	-0.04%
2018/06/19	1	33.00	0	0.00	32.75	1	2,299	0.04%
2018/06/12	3	33.80	0	0.00	33.95	3	2,404	0.12%
2018/06/07	0	0.00	1	34.00	33.85	-1	2,502	-0.04%
2018/06/05	2	35.35	4	35.40	35.45	-2	2,487	-0.08%
2018/05/31	4	36.20	0	0.00	36.25	4	2,534	0.16%
2018/05/30	0	0.00	6	34.95	34.60	-6	2,564	-0.23%
2018/05/29	0	0.00	5	36.95	35.75	-5	2,547	-0.20%
2018/05/25	3	36.80	1	38.10	36.80	2	2,556	0.08%
2018/05/24	1	37.65	0	0.00	37.60	1	2,532	0.04%
2018/05/23	0	0.00	3	38.70	38.00	-3	2,517	-0.12%
2018/05/22	0	0.00	1	38.95	37.75	-1	2,501	-0.04%
2018/05/21	1	37.60	1	37.60	37.50	0	2,476	0.00%
2018/05/18	1	36.80	0	0.00	37.15	1	2,467	0.04%
2018/05/17	1	37.40	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	20	38.50	38.50	-20	2,429	-0.82%
2018/05/15	9	38.67	3	38.45	38.45	6	2,403	0.25%
2018/05/14	6	38.00	4	38.90	39.00	2	2,370	0.08%
2018/05/11	0	0.00	6	36.18	36.05	-6	2,323	-0.26%
2018/05/10	5	37.26	4	37.75	37.90	1	2,277	0.04%
2018/05/09	8	38.33	18.3	39.00	37.60	-10.3	2,226	-0.46%
2018/05/08	10	39.84	7	40.04	39.65	3	2,153	0.14%
2018/05/07	12	40.26	14	41.47	40.70	-2	2,087	-0.10%
2018/05/04	14	37.61	23	40.09	40.40	-9	1,959	-0.46%
2018/05/03	18	39.42	17	39.01	39.60	1	1,774	0.06%
2018/05/02	5	36.00	0	0.00	36.00	5	1,491	0.34%
2018/04/30	0	0.00	4	32.11	32.75	-4	1,461	-0.27%
2018/04/27	1	30.15	0	0.00	29.80	1	1,421	0.07%
2018/04/26	1	31.80	1	32.00	30.00	0	1,409	0.00%
2018/04/25	1	30.35	0	0.00	31.50	1	1,391	0.07%
2018/04/23	1	31.80	0	0.00	31.90	1	1,352	0.07%
2018/04/16	0	0.00	4	31.48	30.60	-4	1,273	-0.31%
2018/04/13	2	32.23	4	32.73	31.80	-2	1,253	-0.16%
2018/04/12	5	32.30	5	32.64	32.30	0	1,235	0.00%
2018/04/11	2	30.20	1	31.75	31.85	1	1,180	0.08%
2018/04/10	0	30.60	4	31.38	30.80	-4	1,142	-0.35%
2018/04/09	0	0.00	11	29.90	30.05	-11	1,055	-1.04%
2018/04/03	0	27.25	3	27.40	27.35	-3	982	-0.30%
2018/04/02	2	27.00	0	0.00	27.00	2	971	0.21%
2018/03/31	1	27.25	0	0.00	27.30	1	962	0.10%
2018/03/30	1	27.40	4	27.25	27.20	-3	956	-0.31%
2018/03/29	0	27.40	2	27.95	27.50	-2	947	-0.21%
2018/03/28	3	27.68	1	27.50	27.25	2	936	0.21%
2018/03/27	0	27.55	0	0.00	27.70	0	936	0.00%
2018/03/26	3	28.50	5	28.46	28.35	-2	921	-0.22%
2018/03/23	1	26.35	2	26.10	26.60	-1	885	-0.11%
2018/03/22	3	26.95	2	28.00	26.80	1	865	0.12%
2018/03/21	1	27.60	0	0.00	27.55	1	844	0.12%
2018/03/20	3	27.97	0	0.00	27.75	3	820	0.37%
2018/03/19	0	28.10	2	28.38	28.10	-2	796	-0.25%
2018/03/16	1	26.80	0	0.00	27.30	1	748	0.13%
2018/03/15	2	27.42	4	27.28	27.30	-2	717	-0.28%
2018/03/14	3	25.22	15	25.93	26.45	-12	634	-1.89%
2018/03/13	0	0.00	2	24.10	24.05	-2	580	-0.34%
2018/03/12	0	24.20	2	24.40	24.20	-2	578	-0.34%
2018/03/09	4	24.22	0	0.00	23.80	4	570	0.70%
2018/03/08	4	24.70	7	24.94	24.60	-3	556	-0.54%
2018/03/07	5	24.98	6	25.22	24.90	-1	543	-0.18%
2018/03/06	9	24.69	8	25.08	25.15	1	517	0.19%
2018/03/05	7	24.98	20	25.00	25.15	-13	458	-2.83%
2018/03/02	0	22.90	0	0.00	22.90	0	394	0.00%
2018/03/01	2	22.95	11	23.33	23.40	-9	384	-2.34%
2018/02/27	0	0.00	7	21.64	22.60	-7	345	-2.03%
2018/02/26	0	20.45	1	20.60	20.55	-1	326	-0.31%
2018/02/21	0	20.50	3	20.57	20.55	-3	330	-0.91%
2018/02/12	1	20.05	0	0.00	19.85	1	340	0.29%
2018/02/08	1	19.85	0	0.00	20.10	1	342	0.29%
2018/02/07	2	20.15	0	0.00	20.00	2	347	0.58%
2018/02/05	2	20.05	3	20.77	21.00	-1	337	-0.30%
2018/01/30	0	0.00	30	21.31	20.90	-30	334	-8.96%
2018/01/29	2	21.40	0	0.00	21.35	2	334	0.60%
2018/01/26	1	21.30	0	0.00	21.60	1	333	0.30%
2018/01/24	2	21.55	0	0.00	21.55	2	333	0.60%
2018/01/23	2	22.00	0	0.00	21.80	2	335	0.60%
2018/01/22	0	21.95	0	0.00	22.10	0	334	0.00%
2018/01/19	1	22.00	0	0.00	22.00	1	335	0.30%
2018/01/17	2	22.08	0	0.00	22.10	2	336	0.59%
2018/01/16	0	0.00	3	22.80	22.75	-3	340	-0.88%
2018/01/15	0	0.00	6	22.35	22.75	-6	335	-1.79%
2018/01/12	3	21.43	0	0.00	21.50	3	325	0.92%
2018/01/09	0	0.00	2	22.20	21.85	-2	323	-0.62%
2018/01/08	0	0.00	7	21.81	21.80	-7	322	-2.17%