合一 (4743)-國泰-桃園券商分點個股進出

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
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股▼0.76%
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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/25	0.1	153.34	1	152.50	152.50	-0.9	2,172	-0.04%
2024/04/24	2.1	153.79	0	0.00	153.50	2.1	2,194	0.10%
2024/04/23	6.1	153.26	4.7	153.72	155.00	1.4	2,234	0.06%
2024/04/22	3.1	147.55	4	150.63	149.00	-0.9	2,232	-0.04%
2024/04/19	24	149.46	10	147.80	145.50	14	2,196	0.64%
2024/04/18	5.3	157.90	8	157.44	157.00	-2.8	2,122	-0.13%
2024/04/17	4.1	159.26	1.2	161.00	158.00	2.9	2,098	0.14%
2024/04/16	4.7	159.32	4	162.11	159.00	0.7	2,084	0.04%
2024/04/15	3.2	166.39	1	167.50	166.00	2.2	2,027	0.11%
2024/04/12	8.1	174.06	10	172.90	172.00	-2	1,995	-0.10%
2024/04/11	0	176.00	1	176.00	175.50	-1	1,988	-0.05%
2024/04/10	1	176.00	4	175.13	175.00	-3	2,051	-0.15%
2024/04/09	2	174.25	5	174.20	173.50	-3	2,053	-0.15%
2024/04/08	5	174.29	9.2	174.93	174.00	-4.2	2,046	-0.20%
2024/04/03	4.1	171.62	6	171.25	172.00	-1.9	2,026	-0.10%
2024/04/02	0	173.50	1	172.50	172.50	-1	2,041	-0.05%
2024/04/01	4.3	177.93	3	177.67	172.50	1.3	2,083	0.06%
2024/03/29	1	175.00	4	173.75	175.50	-3	2,047	-0.15%
2024/03/28	1	174.50	1	175.50	174.00	0	2,049	0.00%
2024/03/27	2	174.50	9	174.39	174.00	-7	2,041	-0.34%
2024/03/26	4	172.87	8.1	174.71	171.00	-4.1	2,022	-0.20%
2024/03/25	0.6	173.42	0.4	174.46	173.00	0.2	2,009	0.01%
2024/03/22	1.1	172.54	1.2	175.05	172.50	-0.1	2,007	-0.01%
2024/03/21	0.1	169.43	6.4	171.98	172.50	-6.3	2,006	-0.31%
2024/03/20	1.1	168.47	0	0.00	167.00	1.1	2,021	0.05%
2024/03/19	1.1	165.06	0.7	166.29	165.00	0.4	2,029	0.02%
2024/03/18	2.2	167.21	1	165.00	165.00	1.2	2,039	0.06%
2024/03/15	2.2	168.52	0	0.00	168.00	2.2	2,045	0.11%
2024/03/14	21.1	169.00	1.6	169.97	168.00	19.6	2,049	0.95%
2024/03/13	3.7	168.70	3	170.33	167.00	0.7	2,040	0.04%
2024/03/12	1.1	172.92	12	171.54	171.00	-10.9	2,034	-0.54%
2024/03/11	22.3	169.99	6	171.75	170.50	16.3	2,075	0.79%
2024/03/08	14.6	177.88	6	178.08	171.00	8.6	2,127	0.40%
2024/03/07	10.1	168.63	22.5	173.54	184.00	-12.4	2,013	-0.62%
2024/03/06	1.1	168.51	1	168.50	167.50	0.1	1,906	0.00%
2024/03/05	7.2	169.23	6	168.75	168.50	1.2	1,922	0.06%
2024/03/04	8.1	171.62	2.2	171.30	171.00	6	1,918	0.31%
2024/03/01	1.1	175.42	1	174.00	174.00	0.1	1,908	0.01%
2024/02/29	2	176.00	0	0.00	176.50	2	1,955	0.10%
2024/02/27	9.5	178.26	2.1	178.95	177.00	7.4	1,975	0.38%
2024/02/26	1	176.50	3.2	178.97	181.00	-2.2	1,996	-0.11%
2024/02/23	1	177.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	1.1	175.54	3	176.50	175.50	-1.9	2,078	-0.09%
2024/02/21	4	179.49	1	180.50	177.00	3	2,111	0.14%
2024/02/20	1.1	177.14	13	177.04	178.00	-11.9	2,187	-0.54%
2024/02/19	0	0.00	0.4	178.50	178.00	-0.4	2,289	-0.02%
2024/02/16	1	176.00	2.3	175.02	177.00	-1.3	2,342	-0.06%
2024/02/15	4.1	172.49	5.3	172.53	173.00	-1.2	2,486	-0.05%
2024/02/05	1.2	172.80	0	0.00	172.50	1.2	2,681	0.05%
2024/02/02	0	175.00	1.1	174.50	174.00	-1.1	3,394	-0.03%
2024/02/01	1	173.00	0.7	173.16	173.00	0.3	3,628	0.01%
2024/01/31	0.1	172.58	27	172.26	173.00	-26.9	4,077	-0.66%
2024/01/30	19.1	173.63	16.5	174.02	172.50	2.6	4,184	0.06%
2024/01/29	5.4	174.75	5	175.40	175.50	0.4	4,197	0.01%
2024/01/26	27	176.48	31	175.02	176.50	-4	4,221	-0.09%
2024/01/25	5.3	175.36	7.7	173.74	174.00	-2.4	4,249	-0.06%
2024/01/24	4.1	178.10	3	177.00	176.50	1.1	4,272	0.03%
2024/01/23	0	0.00	3.1	179.32	179.50	-3.1	4,318	-0.07%
2024/01/22	6.3	179.59	1	180.00	179.50	5.3	4,396	0.12%
2024/01/19	4	174.38	2	174.75	175.50	2	4,512	0.04%
2024/01/18	29	171.42	28.7	173.41	172.50	0.3	4,585	0.01%
2024/01/17	32.6	172.69	32	174.35	172.50	0.6	4,637	0.01%
2024/01/16	6.5	177.64	2.2	177.97	177.50	4.4	4,672	0.09%
2024/01/15	0	0.00	3.1	180.53	182.50	-3.1	4,718	-0.07%
2024/01/12	5	181.60	2	182.75	180.00	3	4,792	0.06%
2024/01/11	3.2	183.27	17.2	182.87	184.00	-14	4,915	-0.28%
2024/01/10	1	181.52	2	183.00	183.50	-1	4,917	-0.02%
2024/01/09	1.1	183.00	1.5	181.76	182.00	-0.3	4,919	-0.01%
2024/01/08	0.1	184.13	1.1	183.07	183.50	-1.1	4,950	-0.02%
2024/01/05	3.2	183.72	4	183.63	184.50	-0.9	4,950	-0.02%
2024/01/04	13.7	186.81	1.5	187.43	183.00	12.2	4,935	0.25%
2024/01/03	0.1	193.33	1	192.50	192.00	-0.9	4,867	-0.02%
2024/01/02	0.1	193.45	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	2.1	193.00	1	193.50	194.50	1.1	4,868	0.02%
2023/12/28	0.2	193.45	3	193.83	192.50	-2.8	4,892	-0.06%
2023/12/27	8.4	198.88	5.3	198.37	196.50	3.1	4,874	0.06%
2023/12/26	1	195.00	1	193.54	197.00	0	4,828	0.00%
2023/12/25	1	194.00	3	193.50	192.50	-2	4,823	-0.04%
2023/12/22	2	193.50	0	0.00	194.50	2	4,819	0.04%
2023/12/21	0.2	191.00	4	190.50	192.50	-3.8	4,830	-0.08%
2023/12/20	0.1	193.00	1	193.00	191.50	-1	4,828	-0.02%
2023/12/19	5.2	191.99	1	194.50	191.50	4.2	4,825	0.09%
2023/12/18	4.1	194.26	2	194.25	193.50	2.1	4,828	0.04%
2023/12/15	0.1	196.28	4	194.88	196.50	-3.9	4,818	-0.08%
2023/12/14	1.4	194.53	5	195.00	193.00	-3.7	4,797	-0.08%
2023/12/13	6.2	192.38	0	0.00	191.00	6.2	4,784	0.13%
2023/12/12	3.6	193.76	1	194.50	194.50	2.6	4,793	0.05%
2023/12/11	2.3	193.29	1	191.56	191.00	1.3	4,781	0.03%
2023/12/08	2.6	193.60	1	193.50	193.50	1.6	4,776	0.03%
2023/12/07	1.4	195.68	2	195.50	193.50	-0.6	4,768	-0.01%
2023/12/06	4.3	195.61	4	194.25	195.50	0.3	4,769	0.01%
2023/12/05	10.6	200.15	1.5	202.33	198.00	9.1	4,730	0.19%
2023/12/04	2	204.75	2	206.50	205.00	0	4,664	0.00%
2023/12/01	12.2	206.99	7.1	207.36	205.00	5.1	4,661	0.11%
2023/11/30	8.3	206.30	5	205.21	205.00	3.2	4,703	0.07%
2023/11/29	1.2	204.77	3	205.83	208.00	-1.8	4,676	-0.04%
2023/11/28	0.1	205.00	1	205.00	204.00	-0.9	4,681	-0.02%
2023/11/27	10.2	207.00	7.1	207.36	204.00	3.2	4,723	0.07%
2023/11/24	1.6	203.31	1	205.50	205.00	0.6	4,718	0.01%
2023/11/22	2.3	205.81	1.1	204.59	204.50	1.2	4,667	0.03%
2023/11/21	6.4	204.13	3	206.33	205.50	3.4	4,608	0.07%
2023/11/20	3.1	207.14	2	206.50	206.00	1.1	4,561	0.02%
2023/11/17	16.7	208.00	9.5	208.45	206.50	7.2	4,525	0.16%
2023/11/16	21	215.79	15.3	214.18	211.50	5.7	4,449	0.13%
2023/11/15	8	214.48	5	215.48	214.00	3.1	4,358	0.07%
2023/11/14	28.3	213.77	25	212.98	211.50	3.3	4,298	0.08%
2023/11/13	15.3	220.08	15.3	219.07	218.00	0	4,157	0.00%
2023/11/10	83.2	235.07	65.9	234.27	220.50	17.2	3,987	0.43%
2023/11/09	53.3	229.40	27.1	229.94	230.50	26.2	3,300	0.80%
2023/11/08	30.8	220.33	28.1	224.50	226.50	2.7	3,149	0.09%
2023/11/07	5	213.40	20.6	215.97	217.50	-15.6	2,710	-0.57%
2023/11/06	1	192.00	2	195.27	198.00	-1	2,615	-0.04%
2023/11/03	2.2	193.00	2	195.50	193.00	0.2	2,610	0.01%
2023/11/02	7.2	192.91	4	192.75	192.00	3.2	2,602	0.12%
2023/11/01	4.4	195.83	0.4	196.26	195.50	4	2,578	0.16%
2023/10/31	5.6	199.35	18.6	199.59	196.00	-13	2,560	-0.51%
2023/10/30	34.3	199.50	19.1	198.42	198.00	15.2	2,538	0.60%
2023/10/27	4.2	203.36	6.1	201.35	203.50	-1.9	2,469	-0.08%
2023/10/26	12.7	195.86	8	196.75	197.00	4.7	2,330	0.20%
2023/10/25	9	195.22	11.1	195.23	194.50	-2.1	2,262	-0.09%
2023/10/24	7.2	190.18	6	189.75	189.50	1.2	2,193	0.05%
2023/10/23	8.5	188.71	10.1	188.85	189.00	-1.6	2,128	-0.08%
2023/10/20	9.1	188.63	5.1	188.75	183.50	4	2,068	0.20%
2023/10/19	11	187.09	18.5	189.74	190.50	-7.5	1,999	-0.37%
2023/10/18	2.1	178.47	1	177.99	175.00	1.1	1,914	0.05%
2023/10/17	0.2	179.95	1.3	180.00	180.00	-1.1	1,942	-0.06%
2023/10/16	0.1	181.33	1.3	181.29	181.50	-1.2	1,970	-0.06%
2023/10/13	2.1	176.68	1	173.00	173.50	1.1	1,970	0.06%
2023/10/12	1.1	175.03	0	0.00	176.00	1.1	2,041	0.05%
2023/10/11	2.1	175.94	2.1	175.03	176.50	0	2,082	0.00%
2023/10/06	0.2	176.97	1	179.00	176.50	-0.8	2,150	-0.04%
2023/10/05	0.1	174.31	3	174.00	174.00	-2.9	2,162	-0.14%
2023/10/04	3.3	169.61	1	168.50	168.50	2.3	2,161	0.10%
2023/10/03	2.1	173.08	0	173.50	172.00	2.1	2,159	0.10%
2023/10/02	2.1	175.71	0	0.00	176.50	2.1	2,162	0.10%
2023/09/28	1.1	172.11	4.3	174.56	174.50	-3.2	2,192	-0.15%
2023/09/27	0.1	174.50	1	176.50	177.00	-0.9	2,192	-0.04%
2023/09/26	0.4	176.90	0	0.00	173.50	0.4	2,207	0.02%
2023/09/25	1	178.50	1	179.50	178.50	0	2,234	0.00%
2023/09/22	1.1	175.55	0	0.00	176.50	1.1	2,249	0.05%
2023/09/21	1.3	176.73	0	0.00	176.50	1.3	2,291	0.06%
2023/09/20	0.1	180.70	0	0.00	179.50	0.1	2,317	0.00%
2023/09/19	0.1	181.31	2.1	183.60	181.00	-2	2,392	-0.09%
2023/09/18	2.1	188.45	1.1	185.58	185.00	1	2,399	0.04%
2023/09/15	1.1	184.28	0	0.00	186.00	1.1	2,417	0.05%
2023/09/14	0	0.00	9.1	182.95	183.00	-9.1	2,393	-0.38%
2023/09/13	0	181.00	1	181.50	180.00	-1	2,413	-0.04%
2023/09/12	2	178.75	0	180.00	180.50	2	2,467	0.08%
2023/09/11	5	181.19	5.1	180.82	179.00	-0.1	2,517	0.00%
2023/09/08	1.3	175.26	0	0.00	179.00	1.3	2,525	0.05%
2023/09/07	4.1	178.25	1	177.50	177.50	3.1	2,525	0.12%
2023/09/06	14.3	181.06	15	179.20	179.00	-0.7	2,527	-0.03%
2023/09/05	18.1	182.87	7	183.14	181.50	11.1	2,517	0.44%
2023/09/04	2.1	194.90	2	193.25	195.00	0.1	2,459	0.00%
2023/09/01	3	197.83	3	196.17	195.00	0	2,466	0.00%
2023/08/31	7.1	199.41	8.4	200.01	198.50	-1.3	2,460	-0.05%
2023/08/30	7.1	195.81	6.1	193.18	198.00	1	2,432	0.04%
2023/08/29	0.1	185.26	3.3	185.74	188.00	-3.2	2,446	-0.13%
2023/08/28	4.1	181.97	0	0.00	182.50	4.1	2,446	0.17%
2023/08/25	0.1	181.34	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0.1	182.38	2.5	182.70	181.00	-2.4	2,472	-0.10%
2023/08/23	1	182.00	0	0.00	182.00	1	2,485	0.04%
2023/08/22	1	185.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	3	188.66	4	188.88	188.50	-1	2,508	-0.04%
2023/08/18	2.2	185.89	6	185.33	184.00	-3.8	2,517	-0.15%
2023/08/17	0.1	185.11	2	185.75	186.50	-1.9	2,536	-0.08%
2023/08/16	3	184.19	2.2	184.09	186.50	0.8	2,565	0.03%
2023/08/15	1.1	181.87	9.1	179.29	181.00	-8	2,577	-0.31%
2023/08/14	5.2	173.42	3.6	173.89	175.50	1.6	2,569	0.06%
2023/08/11	1	184.50	3.1	185.80	184.50	-2.1	2,529	-0.08%
2023/08/10	3.1	185.13	1.1	183.56	183.50	2	2,549	0.08%
2023/08/09	0.1	182.81	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	4.4	186.71	0	0.00	184.00	4.4	2,733	0.16%
2023/08/07	0.1	189.06	1.3	188.62	188.00	-1.2	2,748	-0.04%
2023/08/04	0.3	189.46	3.1	190.66	192.00	-2.8	2,751	-0.10%
2023/08/02	5.7	190.45	4	190.50	189.00	1.7	2,769	0.06%
2023/08/01	2.5	195.33	1.1	197.81	194.50	1.5	2,774	0.05%
2023/07/31	3.7	194.73	3.1	197.64	194.00	0.6	2,788	0.02%
2023/07/28	3.1	196.67	3	198.83	198.50	0.1	2,811	0.00%
2023/07/27	0.1	200.52	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	3.3	202.84	0	0.00	200.50	3.3	2,866	0.11%
2023/07/25	2.2	207.49	3	207.66	206.50	-0.8	2,920	-0.03%
2023/07/24	2.1	203.24	2	203.75	203.50	0.1	2,952	0.00%
2023/07/21	2.1	209.78	1.1	212.04	205.00	1	3,004	0.03%
2023/07/20	2	208.50	2.5	210.40	211.00	-0.5	3,059	-0.02%
2023/07/19	1.5	204.75	3.9	208.13	208.00	-2.4	3,080	-0.08%
2023/07/18	2.1	205.03	2	208.23	202.50	0.1	3,198	0.00%
2023/07/17	8.1	209.15	3.6	211.02	210.00	4.5	3,305	0.14%
2023/07/14	3.1	192.64	10	197.05	198.00	-6.9	3,325	-0.21%
2023/07/13	10.8	194.62	3	194.17	192.50	7.8	3,351	0.23%
2023/07/12	3.5	202.87	1	202.12	202.00	2.4	3,306	0.07%
2023/07/11	2	206.27	1	206.01	205.50	1	3,376	0.03%
2023/07/10	1	209.48	1	213.00	208.00	0	3,550	0.00%
2023/07/07	1.1	205.09	1	206.00	205.00	0.1	3,550	0.00%
2023/07/06	5.4	208.80	2	209.75	206.00	3.4	3,553	0.09%
2023/07/05	2.1	210.49	2	212.50	209.00	0.1	3,565	0.00%
2023/07/04	7	210.71	2	212.25	210.00	5	3,591	0.14%
2023/07/03	4	210.88	1	212.01	212.00	3	3,680	0.08%
2023/06/30	3	219.33	2	219.50	216.00	1	3,717	0.03%
2023/06/29	4	220.76	3	223.49	220.00	1	3,780	0.03%
2023/06/28	2	221.50	1	223.00	219.50	1	3,832	0.03%
2023/06/27	4	220.50	4	222.90	220.00	0	3,894	0.00%
2023/06/26	2	207.99	2	208.25	209.50	0	3,882	0.00%
2023/06/21	4.2	212.11	1	211.00	210.00	3.2	3,958	0.08%
2023/06/20	1	215.00	1	217.00	215.50	0	4,064	0.00%
2023/06/19	5.1	217.53	1	218.50	216.00	4.1	4,100	0.10%
2023/06/16	7.5	212.34	4	212.75	216.00	3.5	4,113	0.08%
2023/06/15	7.7	230.91	1.2	228.50	230.50	6.5	4,089	0.16%
2023/06/14	1.8	243.29	3.1	239.87	236.50	-1.3	4,092	-0.03%
2023/06/13	3.3	241.43	1	242.50	240.00	2.3	4,160	0.06%
2023/06/12	3.2	239.94	6	239.75	241.00	-2.8	4,192	-0.07%
2023/06/09	2	237.50	3.5	240.42	239.00	-1.5	4,250	-0.04%
2023/06/08	4.3	237.44	3	234.33	233.50	1.3	4,314	0.03%
2023/06/07	2	241.00	1	242.46	240.00	1	4,362	0.02%
2023/06/06	2	237.76	20.1	239.55	239.50	-18.1	4,371	-0.41%
2023/06/05	4.2	237.11	3	242.46	236.00	1.2	4,402	0.03%
2023/06/02	6.1	240.44	9.3	240.09	239.50	-3.2	4,415	-0.07%
2023/06/01	2.7	230.35	3	229.50	228.00	-0.3	4,446	-0.01%
2023/05/31	1	227.51	4.2	228.10	230.50	-3.2	4,504	-0.07%
2023/05/30	1	225.00	2	224.25	223.00	-1	4,564	-0.02%
2023/05/29	4.1	223.62	11	224.41	224.50	-6.9	4,590	-0.15%
2023/05/26	9.3	221.47	4	220.00	220.50	5.3	4,667	0.11%
2023/05/25	10	227.65	8.9	225.32	225.00	1.1	4,705	0.02%
2023/05/24	14	229.07	11	227.45	228.50	3	4,820	0.06%
2023/05/23	6	230.08	9	232.00	232.00	-3	4,877	-0.06%
2023/05/22	5	228.90	4.2	229.52	228.50	0.9	5,161	0.02%
2023/05/19	8.3	228.14	8	222.94	223.50	0.3	5,168	0.01%
2023/05/18	1	229.93	2	228.25	227.00	-1	5,181	-0.02%
2023/05/17	6.5	229.85	5	229.60	229.00	1.5	5,214	0.03%
2023/05/16	1	224.98	4	224.88	226.00	-3	5,274	-0.06%
2023/05/15	13.2	222.04	30.5	220.94	221.00	-17.3	5,360	-0.32%
2023/05/12	16.4	225.58	10.3	227.28	224.00	6.1	5,465	0.11%
2023/05/11	44.1	237.91	11	239.82	237.00	33.1	5,589	0.59%
2023/05/10	6	240.50	6	241.00	242.50	0	5,879	0.00%
2023/05/09	10	240.00	10.1	241.53	239.50	-0.1	6,013	0.00%
2023/05/08	17	239.51	1	239.50	239.50	16	6,142	0.26%
2023/05/05	11	247.50	9	246.44	245.00	2	6,236	0.03%
2023/05/04	2	248.00	2	247.00	247.00	0	6,290	0.00%
2023/05/03	6.1	247.67	6	246.33	245.50	0.1	6,438	0.00%
2023/05/02	9	249.17	19	245.61	248.50	-10	6,613	-0.15%
2023/04/28	9	245.44	14	242.79	241.00	-5	6,638	-0.07%
2023/04/27	29	239.21	30	238.37	238.00	-1	6,675	-0.01%
2023/04/26	22	237.77	25	239.48	239.50	-3	6,749	-0.04%
2023/04/25	12.7	246.17	1	245.78	242.00	11.6	6,763	0.17%
2023/04/24	23.1	251.76	17.5	254.51	251.00	5.6	6,839	0.08%
2023/04/21	38.4	261.91	26	261.57	253.00	12.3	6,882	0.18%
2023/04/20	11	275.58	6	271.17	270.50	5	6,820	0.07%
2023/04/19	8	279.38	7	281.43	281.00	1	6,745	0.02%
2023/04/18	9	276.89	12.7	278.34	278.50	-3.7	6,702	-0.06%
2023/04/17	10	275.15	11.2	276.01	275.00	-1.2	6,722	-0.02%
2023/04/14	10.3	278.19	8	275.00	274.50	2.3	6,774	0.03%
2023/04/13	12	277.00	21.5	279.26	279.00	-9.5	6,768	-0.14%
2023/04/12	7	269.86	10.2	270.34	270.00	-3.2	6,699	-0.05%
2023/04/11	4.5	267.39	3.8	267.15	267.00	0.7	6,935	0.01%
2023/04/10	8.3	269.37	6	270.08	267.50	2.3	7,068	0.03%
2023/04/07	9.1	272.38	9.2	271.98	272.50	-0.2	7,142	0.00%
2023/04/06	6.2	269.04	17.1	270.57	271.50	-10.9	7,293	-0.15%
2023/03/31	7	270.14	7	270.79	267.00	0	7,420	0.00%
2023/03/30	10.1	270.47	8.1	269.81	270.50	2	7,521	0.03%
2023/03/29	7	270.00	11.1	266.39	270.50	-4.1	7,523	-0.05%
2023/03/28	3	265.14	0	0.00	261.50	3	7,530	0.04%
2023/03/27	7	269.29	4	269.13	269.00	3	7,510	0.04%
2023/03/24	9	266.71	10.2	265.22	269.00	-1.2	7,561	-0.02%
2023/03/23	25	265.84	14.2	265.49	261.50	10.8	7,602	0.14%
2023/03/22	2.1	259.95	15	258.57	260.50	-13	7,652	-0.17%
2023/03/21	13	258.00	4.1	257.35	254.50	8.9	7,735	0.12%
2023/03/20	5	253.00	5	253.10	254.50	0	7,799	0.00%
2023/03/17	11.2	253.44	16.1	253.63	254.00	-4.9	7,964	-0.06%
2023/03/16	22	255.25	9	258.56	250.50	13	8,051	0.16%
2023/03/15	7.6	258.70	11.4	258.59	260.00	-3.8	8,245	-0.05%
2023/03/14	15.1	255.38	13.2	259.39	253.50	1.9	8,611	0.02%
2023/03/13	9.5	250.42	22.4	251.45	256.50	-12.9	8,663	-0.15%
2023/03/10	11.2	260.26	7	259.07	258.50	4.2	8,801	0.05%
2023/03/09	5.3	264.29	3	264.67	264.00	2.3	8,933	0.03%
2023/03/08	3.6	264.91	1	270.00	264.00	2.6	9,027	0.03%
2023/03/07	3.1	270.88	4	270.13	267.00	-0.9	9,226	-0.01%
2023/03/06	7.4	264.71	12.7	266.63	269.50	-5.3	9,523	-0.06%
2023/03/03	4.5	267.42	1.2	268.42	267.00	3.3	9,807	0.03%
2023/03/02	2	270.17	4.1	266.90	270.50	-2.1	10,128	-0.02%
2023/03/01	3.6	261.79	5	262.90	261.00	-1.4	10,406	-0.01%
2023/02/24	16.6	261.18	11	261.68	262.00	5.6	10,537	0.05%
2023/02/23	6.8	265.85	4.1	266.01	266.50	2.8	10,644	0.03%
2023/02/22	7.2	268.86	13.2	267.45	266.00	-6.1	10,847	-0.06%
2023/02/21	16.7	277.69	10.2	277.95	276.00	6.5	10,908	0.06%
2023/02/20	47.2	290.57	35	288.65	280.00	12.2	10,971	0.11%
2023/02/17	9	276.67	4	278.38	275.50	5	10,752	0.05%
2023/02/16	10.2	276.61	3.3	276.33	276.00	6.8	10,823	0.06%
2023/02/15	4.3	272.08	6	272.59	271.50	-1.7	11,086	-0.02%
2023/02/14	9.1	273.84	13.2	275.77	271.00	-4.1	11,150	-0.04%
2023/02/13	11.3	285.68	11	282.00	278.00	0.3	11,115	0.00%
2023/02/10	13	285.73	17.2	287.67	290.00	-4.1	11,131	-0.04%
2023/02/09	35.7	289.90	35.1	286.42	284.00	0.6	11,049	0.01%
2023/02/08	28	284.77	43.4	285.16	288.00	-15.4	10,875	-0.14%
2023/02/07	25.1	270.52	47.6	270.74	273.00	-22.5	10,684	-0.21%
2023/02/06	54	267.57	45	269.04	265.00	9	10,695	0.08%
2023/02/03	30.2	266.30	23.1	267.94	263.00	7.1	10,683	0.07%
2023/02/02	7.8	265.23	18.2	263.71	264.50	-10.4	10,651	-0.10%
2023/02/01	31.1	264.42	11.2	264.37	260.50	19.9	10,761	0.18%
2023/01/31	11	261.68	23	263.24	269.00	-12	10,777	-0.11%
2023/01/30	10	246.40	11.1	247.95	250.50	-1.1	10,740	-0.01%
2023/01/17	5	243.30	9.6	243.46	244.50	-4.6	10,783	-0.04%
2023/01/16	28.1	238.18	26.6	237.49	241.00	1.5	10,750	0.01%
2023/01/13	21	230.43	20	227.78	232.00	1	10,720	0.01%
2023/01/12	29.5	229.89	19	228.95	226.50	10.5	10,813	0.10%
2023/01/11	12.2	239.41	7	239.00	237.00	5.2	10,723	0.05%
2023/01/10	12.3	240.70	5	238.90	238.00	7.3	10,760	0.07%
2023/01/09	1	246.50	8.1	245.52	245.00	-7.1	10,832	-0.07%
2023/01/06	7.3	240.84	6	241.75	241.50	1.3	10,935	0.01%
2023/01/05	10	242.25	9	244.22	240.00	1	11,118	0.01%
2023/01/04	19.3	242.77	5.3	241.73	240.00	14	11,199	0.13%
2023/01/03	11.1	244.99	11	244.32	244.50	0.1	11,324	0.00%
2022/12/30	14	247.11	16	247.94	245.50	-2	11,476	-0.02%
2022/12/29	36.3	245.12	28	248.04	243.00	8.3	11,646	0.07%
2022/12/28	11	261.41	7	264.21	257.00	4	11,562	0.03%
2022/12/27	19.1	257.39	21	258.55	264.50	-1.9	11,544	-0.02%
2022/12/26	36.6	262.27	30	263.62	258.00	6.6	11,625	0.06%
2022/12/23	20	260.18	15	260.33	259.50	5	11,716	0.04%
2022/12/22	20.1	251.69	33.6	254.37	262.50	-13.5	11,692	-0.12%
2022/12/21	11	240.68	10.2	241.62	239.00	0.8	11,701	0.01%
2022/12/20	9.5	239.95	9	241.78	236.50	0.5	11,919	0.00%
2022/12/19	28.4	242.88	8.1	244.19	241.50	20.3	12,043	0.17%
2022/12/16	7.1	246.49	5	245.50	243.00	2.1	12,263	0.02%
2022/12/15	19.5	251.53	3	248.06	247.00	16.5	12,360	0.13%
2022/12/14	19.2	252.11	24	253.63	259.00	-4.8	12,351	-0.04%
2022/12/13	4.2	261.38	2	262.51	253.50	2.2	12,268	0.02%
2022/12/12	6	257.83	23	256.15	257.00	-17	12,371	-0.14%
2022/12/09	16.5	263.13	15	262.10	260.00	1.5	12,416	0.01%
2022/12/08	13.3	270.33	10.2	269.74	267.00	3.2	12,636	0.02%
2022/12/07	22.3	275.51	22	276.27	275.00	0.3	12,518	0.00%
2022/12/06	57.4	296.57	40	300.35	279.00	17.4	12,241	0.14%
2022/12/05	11.1	294.14	11	294.36	297.00	0.1	11,852	0.00%
2022/12/02	16.4	297.77	17.1	298.54	294.50	-0.7	11,746	-0.01%
2022/12/01	29.4	290.58	24.1	292.94	291.50	5.3	11,544	0.05%
2022/11/30	9.5	287.89	8	287.63	286.00	1.5	11,421	0.01%
2022/11/29	26.3	290.91	15	289.83	287.00	11.3	11,327	0.10%
2022/11/28	19.2	295.11	26.3	295.52	295.00	-7.1	11,112	-0.06%
2022/11/25	53.3	294.14	49.4	293.66	281.00	3.9	10,804	0.04%
2022/11/24	63.2	288.61	59.3	287.22	290.00	3.9	10,449	0.04%
2022/11/23	34	278.63	55.4	278.95	289.50	-21.4	10,134	-0.21%
2022/11/22	17	266.97	11	265.73	263.50	6	9,856	0.06%
2022/11/21	18	274.83	15.1	274.78	272.00	2.9	9,850	0.03%
2022/11/18	24	268.44	37.6	267.36	275.00	-13.6	10,149	-0.13%
2022/11/17	15.2	260.84	20	261.38	259.00	-4.8	10,200	-0.05%
2022/11/16	7	255.07	11	254.86	256.50	-4	10,018	-0.04%
2022/11/15	11	250.23	17	251.12	249.50	-6	9,875	-0.06%
2022/11/14	16.2	250.16	8.1	249.43	250.00	8.1	9,882	0.08%
2022/11/11	48	256.56	60.1	255.98	252.50	-12.1	9,777	-0.12%
2022/11/10	22.2	246.18	19	248.71	243.00	3.2	9,480	0.03%
2022/11/09	14.1	244.28	14	244.78	243.50	0.1	9,408	0.00%
2022/11/08	26	251.42	25	252.10	243.00	1	9,350	0.01%
2022/11/07	12	246.79	10	247.55	246.00	2	9,252	0.02%
2022/11/04	4.1	248.22	4	246.88	247.50	0.1	9,160	0.00%
2022/11/03	9.1	243.13	20	243.43	246.00	-11	9,077	-0.12%
2022/11/02	31.1	241.59	28	242.30	242.00	3.1	8,948	0.03%
2022/11/01	22	238.84	41.2	237.11	239.50	-19.2	8,813	-0.22%
2022/10/31	23	229.17	22	229.84	228.00	1	8,684	0.01%
2022/10/28	41.2	228.54	29	228.22	223.50	12.2	8,605	0.14%
2022/10/27	33	222.14	31	221.61	232.00	2	8,456	0.02%
2022/10/26	24	208.17	25	208.52	211.00	-1	8,310	-0.01%
2022/10/25	19.1	213.69	21	215.02	210.50	-1.9	8,172	-0.02%
2022/10/24	11	219.32	13.3	219.16	216.00	-2.2	8,071	-0.03%
2022/10/21	17.8	221.03	8	219.63	215.00	9.8	8,033	0.12%
2022/10/20	36.1	221.75	40	224.09	227.50	-3.9	7,981	-0.05%
2022/10/19	16.5	235.36	11	236.73	231.50	5.5	7,930	0.07%
2022/10/18	25	241.48	19	240.53	235.00	6	8,021	0.07%
2022/10/17	14.1	234.17	13.2	236.14	239.00	0.9	7,948	0.01%
2022/10/14	16	243.28	18	244.36	243.50	-2	7,828	-0.03%
2022/10/13	34.2	244.86	21	244.17	234.50	13.2	7,680	0.17%
2022/10/12	17.3	249.67	21	248.98	252.00	-3.7	7,490	-0.05%
2022/10/11	24	250.08	19	252.05	244.50	5	7,338	0.07%
2022/10/07	24.1	262.84	26.5	262.36	257.00	-2.4	7,142	-0.03%
2022/10/06	25	258.44	23.1	254.56	259.50	2	6,921	0.03%
2022/10/05	13.1	240.58	22	243.55	245.50	-8.9	6,664	-0.13%
2022/10/04	17.2	238.99	35	239.49	240.00	-17.8	6,523	-0.27%
2022/10/03	47.4	240.64	23	238.43	233.50	24.4	6,429	0.38%
2022/09/30	30.1	247.04	23	246.78	252.50	7.1	6,262	0.11%
2022/09/29	19	243.47	30.1	245.34	248.50	-11.1	6,058	-0.18%
2022/09/28	13.1	236.14	18	233.72	226.00	-4.9	6,101	-0.08%
2022/09/27	38.3	239.10	37	237.50	242.50	1.3	5,982	0.02%
2022/09/26	18	255.91	14	253.93	245.50	4	5,789	0.07%
2022/09/23	34.1	264.28	34	267.19	267.00	0.1	5,652	0.00%
2022/09/22	16.1	257.02	16.2	256.61	259.50	-0.1	5,536	0.00%
2022/09/21	20	256.25	19	254.26	256.00	1	5,413	0.02%
2022/09/20	11.1	259.69	12	260.92	260.00	-1	5,457	-0.02%
2022/09/19	24.3	260.12	29	258.95	260.50	-4.7	5,550	-0.08%
2022/09/16	25	272.76	22	272.73	271.50	3	5,538	0.05%
2022/09/15	70.2	291.66	55.5	287.58	272.50	14.7	5,476	0.27%
2022/09/14	1	281.41	12	290.25	293.50	-11	5,213	-0.21%
2022/09/13	1.1	284.95	0	0.00	285.00	1.1	5,377	0.02%
2022/09/12	0.1	282.00	0.2	288.50	291.50	-0.1	5,613	0.00%
2022/09/08	1	280.03	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0	278.50	0.1	274.42	278.00	-0.1	5,901	0.00%
2022/09/06	1.1	264.73	0.1	264.00	268.50	1	6,023	0.02%
2022/09/05	1.3	285.08	0	0.00	277.50	1.3	5,984	0.02%
2022/09/02	0.1	291.93	0.2	290.13	290.00	-0.1	6,020	0.00%
2022/09/01	0	0.00	3.1	301.77	298.00	-3.1	6,041	-0.05%
2022/08/31	5	297.10	2.1	297.81	296.00	2.9	6,113	0.05%
2022/08/30	3	280.83	7.3	281.99	283.50	-4.3	6,091	-0.07%
2022/08/29	4.2	280.77	6.6	284.27	284.00	-2.4	6,049	-0.04%
2022/08/26	4.5	277.23	9.7	279.43	284.00	-5.3	6,011	-0.09%
2022/08/25	56.5	255.72	53.3	256.24	260.00	3.2	5,879	0.05%
2022/08/24	34.1	239.70	37.7	237.33	242.50	-3.6	5,411	-0.07%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	6	180.92	14	179.00	182.50	-8	5,540	-0.14%
2022/08/18	4	172.63	2.5	172.40	172.50	1.5	5,483	0.03%
2022/08/17	3.6	170.39	2	170.75	170.00	1.6	5,480	0.03%
2022/08/16	9	173.17	4.5	174.97	172.00	4.5	5,474	0.08%
2022/08/15	3.5	173.74	4	170.00	173.50	-0.5	5,445	-0.01%
2022/08/12	4	172.50	2	173.50	171.00	2	5,465	0.04%
2022/08/11	1	169.50	0	0.00	169.50	1	5,443	0.02%
2022/08/10	5	170.50	6	171.33	169.00	-1	5,476	-0.02%
2022/08/09	2	171.50	1	170.50	170.50	1	5,486	0.02%
2022/08/08	2	170.50	6	171.33	171.00	-4	5,499	-0.07%
2022/08/05	2	173.00	1	171.51	175.50	1	5,508	0.02%
2022/08/04	5	170.40	2	169.00	170.50	3	5,515	0.05%
2022/08/03	9.1	171.28	5	173.00	171.00	4.1	5,501	0.07%
2022/08/02	7.1	178.10	8	179.81	174.50	-0.9	5,476	-0.02%
2022/08/01	12	183.96	17	184.09	183.50	-5	5,417	-0.09%
2022/07/29	10	189.65	7	189.29	188.50	3	5,399	0.06%
2022/07/28	6	189.25	2	188.75	189.00	4	5,378	0.07%
2022/07/27	6.1	185.17	6	184.92	186.00	0	5,356	0.00%
2022/07/26	21	193.09	22	191.09	186.00	-1	5,374	-0.02%
2022/07/25	28	193.43	26.1	194.93	191.50	1.9	5,264	0.04%
2022/07/22	6	183.75	16.2	185.79	186.00	-10.2	5,086	-0.20%
2022/07/21	3.2	180.03	11	178.59	183.00	-7.9	5,044	-0.16%
2022/07/20	2	175.00	4	174.88	175.00	-2	5,017	-0.04%
2022/07/19	9	173.94	4	173.14	172.50	5	5,040	0.10%
2022/07/18	1	169.50	4	169.75	170.50	-3	5,130	-0.06%
2022/07/15	1	168.01	2.1	168.74	167.00	-1	5,191	-0.02%
2022/07/14	8	167.94	6	167.58	169.50	2	5,183	0.04%
2022/07/13	1	170.00	5	169.70	168.00	-4	5,179	-0.08%
2022/07/12	5	167.60	5	169.40	165.50	0	5,165	0.00%
2022/07/11	7	170.70	8.2	168.27	170.00	-1.2	5,144	-0.02%
2022/07/08	6	169.25	3	169.50	168.00	3	5,123	0.06%
2022/07/07	8	166.00	7	166.14	168.50	1	5,106	0.02%
2022/07/06	46.1	176.97	35	172.77	167.00	11.1	5,043	0.22%
2022/07/05	13	170.65	14.1	170.74	174.00	-1.1	4,805	-0.02%
2022/07/04	2.4	158.55	14	160.39	158.50	-11.6	4,743	-0.24%
2022/07/01	9.1	175.32	34	176.68	169.00	-24.9	4,661	-0.53%
2022/06/30	33.5	183.01	10.2	181.18	175.50	23.3	4,584	0.51%
2022/06/29	20	191.59	20	191.50	194.00	0	4,421	0.00%
2022/06/28	37.1	195.31	38	194.66	188.50	-0.9	4,393	-0.02%
2022/06/27	38.1	202.49	30.5	203.30	203.00	7.6	4,263	0.18%
2022/06/24	20.4	202.58	30	203.75	210.00	-9.6	4,158	-0.23%
2022/06/23	9.2	198.12	8	199.88	197.00	1.2	3,977	0.03%
2022/06/22	28.4	199.59	17	199.18	197.00	11.4	3,908	0.29%
2022/06/21	23.3	196.44	22.2	198.51	200.00	1.1	3,759	0.03%
2022/06/20	35.1	198.14	31.1	197.05	189.50	3.9	3,582	0.11%
2022/06/17	12	191.58	12	191.71	194.00	0	3,349	0.00%
2022/06/16	17	192.79	20.6	191.75	192.00	-3.5	3,257	-0.11%
2022/06/15	5.4	181.77	9.2	183.02	180.50	-3.8	3,170	-0.12%
2022/06/14	3.4	170.47	2	171.00	172.00	1.4	3,083	0.05%
2022/06/13	3.8	175.84	3	175.50	172.00	0.8	3,072	0.02%
2022/06/10	3.2	183.44	4	181.75	180.50	-0.8	3,038	-0.03%
2022/06/09	4	182.88	9.2	182.54	181.00	-5.2	3,000	-0.17%
2022/06/08	3.3	172.70	0.1	174.50	171.50	3.2	2,908	0.11%
2022/06/07	1.4	172.38	0	0.00	171.50	1.4	2,923	0.05%
2022/06/06	6.9	177.19	0	0.00	175.00	6.9	2,920	0.24%
2022/06/02	2.1	184.62	0	0.00	181.00	2.1	2,907	0.07%
2022/06/01	0	0.00	2	188.00	183.50	-2	2,916	-0.07%
2022/05/31	4	186.25	1	185.00	189.50	3	2,896	0.10%
2022/05/26	1	178.00	4.4	182.18	181.00	-3.4	2,461	-0.14%
2022/05/25	1.3	177.44	0	0.00	177.50	1.3	2,439	0.05%
2022/05/24	1.2	178.14	0.1	180.00	176.50	1.1	2,455	0.05%
2022/05/23	1.1	180.52	1	180.00	180.00	0.1	2,449	0.00%
2022/05/20	5.1	178.00	0	0.00	180.50	5.1	2,465	0.21%
2022/05/19	0.2	178.64	0	0.00	177.50	0.2	2,435	0.01%
2022/05/18	2.1	179.54	2	181.25	181.50	0.1	2,433	0.01%
2022/05/17	1.6	180.95	0	0.00	180.00	1.6	2,431	0.07%
2022/05/16	2.1	184.53	1.1	188.73	184.50	1	2,447	0.04%
2022/05/13	1	188.00	0	0.00	185.00	1	2,439	0.04%
2022/05/12	6.4	188.39	3	189.00	187.00	3.4	2,418	0.14%
2022/05/11	1	186.50	1.2	188.08	187.00	-0.2	2,398	-0.01%
2022/05/10	1.3	183.54	5.1	183.84	186.00	-3.8	2,394	-0.16%
2022/05/09	2.2	191.59	1	191.00	190.00	1.2	2,385	0.05%
2022/05/06	3.3	195.06	1	194.50	195.50	2.3	2,409	0.10%
2022/05/05	0	200.06	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1.1	204.64	1	202.00	201.50	0.1	2,433	0.00%
2022/05/03	2.8	202.46	4.2	207.18	200.50	-1.4	2,428	-0.06%
2022/04/29	1	197.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	2.1	195.43	3	195.50	196.00	-0.9	2,374	-0.04%
2022/04/27	1.5	192.01	1	195.99	196.00	0.5	2,378	0.02%
2022/04/26	1.3	196.86	1	198.00	196.50	0.3	2,361	0.01%
2022/04/25	5	206.00	2.1	201.89	199.00	3	2,342	0.13%
2022/04/22	10.2	214.73	6.1	211.92	207.50	4.1	2,314	0.18%
2022/04/21	3	214.15	8.6	208.96	216.50	-5.5	2,211	-0.25%
2022/04/20	0.5	197.52	0	0.00	197.00	0.5	2,144	0.03%
2022/04/19	1.1	199.44	1	198.00	197.50	0.1	2,158	0.01%
2022/04/18	1.3	200.09	2.5	200.85	198.50	-1.2	2,163	-0.05%
2022/04/15	5.2	199.03	2.1	198.81	198.50	3.1	2,158	0.14%
2022/04/14	1.1	202.18	0	0.00	200.50	1.1	2,180	0.05%
2022/04/13	1.1	200.05	1	201.00	201.00	0.1	2,187	0.00%
2022/04/12	0.3	202.10	2	200.75	200.50	-1.7	2,175	-0.08%
2022/04/11	1.1	201.16	3.4	205.41	201.00	-2.3	2,163	-0.11%
2022/04/08	1.2	207.21	0	0.00	207.00	1.2	2,173	0.05%
2022/04/07	3	208.99	1	208.50	208.50	2	2,188	0.09%
2022/04/06	2.4	206.34	2	208.00	210.00	0.4	2,174	0.02%
2022/04/01	1.3	211.81	0	0.00	211.00	1.3	2,181	0.06%
2022/03/31	11.3	218.43	2	214.50	214.50	9.3	2,174	0.43%
2022/03/30	1	228.51	0	0.00	228.00	1	2,120	0.05%
2022/03/29	6	234.80	10.5	233.57	233.50	-4.5	2,090	-0.22%
2022/03/28	0.1	222.50	1	225.48	223.00	-0.9	2,013	-0.05%
2022/03/25	2.7	223.87	0	0.00	223.00	2.7	2,011	0.13%
2022/03/24	2	226.25	0	0.00	226.00	2	2,007	0.10%
2022/03/23	0	229.00	1	231.50	227.00	-1	2,052	-0.05%
2022/03/22	0	0.00	1	228.50	229.50	-1	2,050	-0.05%
2022/03/21	7	233.85	10	232.60	226.50	-3	2,063	-0.15%
2022/03/18	7.7	224.98	3	220.50	228.50	4.7	2,096	0.22%
2022/03/17	1	212.50	3.1	216.44	220.50	-2.1	2,031	-0.10%
2022/03/16	1.2	199.93	3.1	198.31	200.50	-1.9	2,034	-0.09%
2022/03/15	0.8	204.58	1	200.50	200.50	-0.2	2,025	-0.01%
2022/03/14	2.2	208.57	0	0.00	209.50	2.2	2,071	0.11%
2022/03/11	4.3	211.57	1	211.00	211.00	3.3	2,078	0.16%
2022/03/10	3.2	215.93	1	216.50	216.00	2.2	2,128	0.10%
2022/03/09	1.8	213.56	1	212.50	212.00	0.8	2,133	0.04%
2022/03/08	3.8	217.83	3	215.33	214.50	0.8	2,144	0.04%
2022/03/07	12	229.68	0	0.00	224.50	12	2,176	0.55%
2022/03/04	1.2	242.16	0	0.00	241.00	1.2	2,213	0.06%
2022/03/03	3.4	248.43	2	254.50	247.00	1.4	2,353	0.06%
2022/03/02	2	248.50	3	251.00	252.50	-1	2,472	-0.04%
2022/03/01	2	251.24	0	0.00	251.50	2	2,671	0.08%
2022/02/25	4.1	245.10	7	246.93	247.50	-2.9	2,822	-0.10%
2022/02/24	12.4	249.64	3	249.83	241.50	9.4	2,928	0.32%
2022/02/23	0	0.00	7	255.57	258.00	-7	2,994	-0.23%
2022/02/22	8.8	256.81	3	259.00	253.50	5.8	3,072	0.19%
2022/02/21	4.1	259.87	5	259.10	259.50	-1	3,182	-0.03%
2022/02/18	4	258.75	3	258.00	259.00	1	3,190	0.03%
2022/02/17	6	260.47	5	257.20	255.50	1	3,189	0.03%
2022/02/16	5	257.10	5.1	255.11	259.00	-0.1	3,164	0.00%
2022/02/15	1	245.00	1	244.50	242.50	0	3,162	0.00%
2022/02/14	1	241.50	0	0.00	243.00	1	3,164	0.03%
2022/02/11	0	0.00	0	248.70	245.50	0	3,165	0.00%
2022/02/10	3	253.83	0.6	252.00	251.00	2.4	3,173	0.08%
2022/02/09	2	255.51	3	257.67	255.00	-1	3,201	-0.03%
2022/02/08	5	254.00	7.1	255.27	258.00	-2.1	3,217	-0.06%
2022/02/07	3	244.33	7	237.21	246.00	-4	3,244	-0.12%
2022/01/26	8.2	238.52	13	236.00	239.00	-4.8	3,366	-0.14%
2022/01/25	6.4	231.71	6	232.33	229.50	0.4	3,372	0.01%
2022/01/24	3.3	232.61	0	0.00	237.00	3.3	3,368	0.10%
2022/01/21	7	240.00	2	242.50	239.50	5	3,372	0.15%
2022/01/20	4	248.50	3	250.17	245.50	1	3,411	0.03%
2022/01/19	3	246.67	4.3	246.03	246.00	-1.3	3,432	-0.04%
2022/01/18	1	251.50	2	252.00	248.00	-1	3,445	-0.03%
2022/01/17	4	244.75	2	248.50	251.50	2	3,479	0.06%
2022/01/14	2.1	244.84	2	244.50	243.50	0.1	3,475	0.00%
2022/01/13	2	253.50	1	254.50	255.00	1	3,491	0.03%
2022/01/12	1	258.96	0	0.00	253.50	1	3,535	0.03%
2022/01/11	1.3	261.44	4	259.63	258.50	-2.7	3,684	-0.07%
2022/01/10	2.5	265.23	3	266.00	265.00	-0.5	3,884	-0.01%
2022/01/07	1.1	258.57	4	264.25	265.00	-2.9	4,036	-0.07%
2022/01/06	0.7	272.09	0.8	274.69	267.00	0	4,106	0.00%
2022/01/05	1.6	279.26	1.2	279.00	275.50	0.4	4,098	0.01%
2022/01/04	2.3	279.23	21	278.55	277.00	-18.8	4,171	-0.45%
2022/01/03	8.4	281.81	4	279.13	278.00	4.4	4,169	0.11%
2021/12/30	17.2	288.46	12	289.88	287.50	5.2	4,172	0.12%
2021/12/29	11	287.59	22	287.84	287.00	-11	4,166	-0.26%
2021/12/28	3	286.67	3	288.34	287.50	0	4,165	0.00%
2021/12/27	13.8	282.46	44	282.91	280.50	-30.2	4,155	-0.73%
2021/12/24	2	289.75	4	289.88	287.00	-2	4,150	-0.05%
2021/12/23	3	290.50	3	291.83	291.00	0	4,139	0.00%
2021/12/22	3	286.83	0	287.50	285.00	3	4,134	0.07%
2021/12/21	3	278.51	5	281.30	287.00	-2	4,126	-0.05%
2021/12/20	6.4	285.81	1	285.50	284.00	5.4	4,100	0.13%
2021/12/17	2	294.50	1	292.51	291.50	1	4,099	0.02%
2021/12/16	3	289.83	4	290.00	288.50	-1	4,111	-0.02%
2021/12/15	2	291.00	3.9	289.22	288.50	-1.9	4,132	-0.05%
2021/12/14	14.8	288.56	9	290.78	285.00	5.8	4,111	0.14%
2021/12/13	34	304.56	38.3	304.02	301.50	-4.3	4,023	-0.11%
2021/12/10	7	302.29	8.1	303.23	302.00	-1.1	4,003	-0.03%
2021/12/09	8.3	299.14	6	302.50	297.50	2.3	3,954	0.06%
2021/12/08	4	302.88	16.1	303.12	300.50	-12.1	3,946	-0.31%
2021/12/07	6	297.24	4.1	295.09	295.00	1.9	3,877	0.05%
2021/12/06	8.2	301.03	6	300.43	296.50	2.2	3,858	0.06%
2021/12/03	2	291.50	1	291.50	291.00	1	3,806	0.03%
2021/12/02	4	292.13	3	292.67	289.50	1	3,796	0.03%
2021/12/01	7.1	292.12	5	291.10	289.00	2.1	3,773	0.06%
2021/11/30	1.1	295.27	7.1	287.66	297.50	-6	3,724	-0.16%
2021/11/29	21.3	285.50	31	285.39	275.50	-9.7	3,654	-0.27%
2021/11/26	4	310.12	16.2	306.06	306.00	-12.2	3,511	-0.35%
2021/11/25	45.5	323.60	14.1	311.11	298.00	31.4	3,390	0.93%
2021/11/24	9	315.55	16.2	315.82	326.50	-7.1	3,206	-0.22%
2021/11/23	36	305.28	34	303.93	297.00	2	3,159	0.06%
2021/11/22	8.2	297.97	14	301.63	299.50	-5.9	3,066	-0.19%
2021/11/19	11	279.55	10	284.14	283.00	1	2,965	0.03%
2021/11/18	1.1	273.19	15.4	274.58	282.50	-14.3	2,880	-0.50%
2021/11/17	2	255.75	2	259.25	257.00	0	2,743	0.00%
2021/11/16	6	254.92	4	257.25	252.00	2	2,732	0.07%
2021/11/15	3	256.33	3.1	257.86	256.00	-0.1	2,735	0.00%
2021/11/12	6.1	252.92	11	255.68	256.50	-4.9	2,734	-0.18%
2021/11/11	1.1	247.93	0	0.00	245.50	1.1	2,711	0.04%
2021/11/10	4	251.25	6	254.00	250.00	-2	2,702	-0.07%
2021/11/09	7	252.64	5	248.31	254.00	2	2,700	0.07%
2021/11/08	6	244.83	13.1	244.73	244.50	-7.1	2,702	-0.26%
2021/11/05	11.1	240.65	6	243.00	241.00	5.1	2,675	0.19%
2021/11/04	19.6	242.25	14	243.96	243.00	5.6	2,653	0.21%
2021/11/03	19.3	255.75	3.8	254.43	250.00	15.5	2,616	0.59%
2021/11/02	2	268.00	3	271.19	277.50	-1	2,491	-0.04%
2021/11/01	1	260.00	0.4	260.78	262.00	0.6	2,498	0.02%
2021/10/29	2.3	261.56	0.1	267.00	262.00	2.3	2,496	0.09%
2021/10/28	1.1	267.45	3	256.55	269.50	-1.9	2,483	-0.08%
2021/10/27	8	249.94	1	253.07	245.00	7	2,437	0.29%
2021/10/26	9.2	264.27	2	263.75	262.00	7.1	2,422	0.29%
2021/10/25	0.1	264.50	13	262.15	266.00	-12.9	2,451	-0.53%
2021/10/22	5	250.00	2.1	250.94	254.50	2.9	2,448	0.12%
2021/10/21	6	254.00	0.1	259.29	255.00	5.9	2,459	0.24%
2021/10/20	6	249.33	5.7	250.96	255.00	0.3	2,418	0.01%
2021/10/19	20	233.20	39.2	232.96	239.00	-19.2	2,374	-0.81%
2021/10/18	10	221.80	11.8	226.59	233.00	-1.8	2,220	-0.08%
2021/10/15	12	202.96	8.4	204.75	214.50	3.6	2,027	0.18%
2021/10/14	0.1	196.50	11	194.45	197.00	-11	1,915	-0.57%
2021/10/13	4	179.50	3.1	178.85	179.50	0.9	1,813	0.05%
2021/10/12	3.1	179.93	14.1	180.16	180.50	-11.1	1,802	-0.61%
2021/10/08	1.1	167.94	0	0.00	168.50	1.1	1,733	0.06%
2021/10/07	11.1	167.06	10	167.50	167.50	1.1	1,747	0.07%
2021/10/06	11.6	169.82	5	169.50	166.00	6.6	1,734	0.38%
2021/10/05	7.3	172.33	7.2	173.65	172.00	0.1	1,741	0.00%
2021/10/04	7.5	179.84	0	0.00	177.00	7.5	1,739	0.43%
2021/10/01	4.3	183.66	1	185.00	183.00	3.3	1,741	0.19%
2021/09/30	1.1	185.05	0	0.00	185.00	1.1	1,754	0.06%
2021/09/29	3.3	186.81	1	185.00	185.00	2.3	1,788	0.13%
2021/09/28	0.2	190.75	2	190.50	189.50	-1.8	1,813	-0.10%
2021/09/24	9.1	192.06	0	0.00	191.00	9.1	1,904	0.48%
2021/09/23	3	193.50	3.5	196.00	192.50	-0.5	1,957	-0.03%
2021/09/22	6.1	185.46	2	187.25	184.50	4.1	1,946	0.21%
2021/09/16	2.1	185.00	12	184.00	183.50	-9.9	1,971	-0.50%
2021/09/15	0.3	185.84	0	0.00	185.00	0.3	1,981	0.02%
2021/09/14	7.5	187.37	0	0.00	186.00	7.5	1,994	0.38%
2021/09/13	7	189.79	6	190.58	189.50	1	2,017	0.05%
2021/09/10	1.2	190.63	0.2	190.50	190.00	1	2,025	0.05%
2021/09/09	5.1	190.01	0	0.00	191.00	5.1	2,061	0.25%
2021/09/08	10.3	194.41	0	196.50	190.50	10.3	2,066	0.50%
2021/09/07	1.5	196.03	0	0.00	195.00	1.5	2,076	0.07%
2021/09/06	5.1	195.97	7	193.36	195.00	-1.9	2,096	-0.09%
2021/09/03	0.1	192.00	10	194.00	191.50	-9.9	2,220	-0.45%
2021/09/02	10.3	192.73	0	0.00	191.00	10.3	2,325	0.44%
2021/09/01	1.2	196.25	0.5	196.50	193.00	0.7	2,442	0.03%
2021/08/31	1.3	191.20	1	192.07	193.00	0.2	2,441	0.01%
2021/08/30	4.7	195.79	9	196.33	191.00	-4.3	2,448	-0.18%
2021/08/27	27	200.27	31.1	200.36	195.50	-4.1	2,478	-0.16%
2021/08/26	9	184.50	5.1	192.10	198.50	3.9	2,377	0.16%
2021/08/25	0.8	182.61	0	0.00	180.50	0.8	2,363	0.03%
2021/08/23	3.5	183.08	7	182.64	183.00	-3.5	2,384	-0.15%
2021/08/20	0.1	183.50	2	183.25	183.50	-1.9	2,403	-0.08%
2021/08/19	2.2	186.75	10	182.00	185.00	-7.8	2,507	-0.31%
2021/08/18	1.1	185.41	0	0.00	189.00	1.1	2,548	0.04%
2021/08/17	0.2	195.22	2	190.56	190.00	-1.8	2,560	-0.07%
2021/08/16	0.2	191.25	0	0.00	190.00	0.2	2,568	0.01%
2021/08/13	0	191.83	0	195.00	195.00	0	2,607	0.00%
2021/08/12	0.3	190.90	3	192.83	193.00	-2.8	2,629	-0.10%
2021/08/11	3.4	188.67	1	186.00	186.00	2.4	2,648	0.09%
2021/08/10	4.4	189.15	5	190.80	188.00	-0.6	2,732	-0.02%
2021/08/09	6.4	197.53	0	0.00	191.00	6.4	2,839	0.22%
2021/08/06	4.1	202.46	1.1	204.38	201.00	3.1	2,891	0.11%
2021/08/05	2	202.50	6.2	202.15	200.00	-4.2	2,990	-0.14%
2021/08/04	0	0.00	10	196.15	196.00	-10	3,147	-0.32%
2021/08/03	0	0.00	0.2	198.50	198.00	-0.2	3,205	-0.01%
2021/08/02	8	194.63	5	195.70	195.00	3	3,261	0.09%
2021/07/30	0.1	191.50	0.2	195.17	193.00	-0.1	3,320	0.00%
2021/07/29	7	191.64	2.8	193.36	193.00	4.2	3,319	0.13%
2021/07/28	3.3	181.83	7.4	179.56	179.50	-4	3,294	-0.12%
2021/07/27	2.1	187.96	1.2	191.07	185.00	0.8	3,317	0.03%
2021/07/26	2.6	193.48	0	195.00	192.50	2.6	3,381	0.08%
2021/07/23	3	196.33	3.4	195.41	196.00	-0.4	3,441	-0.01%
2021/07/22	0.6	197.06	1	195.00	195.50	-0.4	3,532	-0.01%
2021/07/21	0.8	199.42	6	200.00	197.00	-5.3	3,559	-0.15%
2021/07/20	1.1	206.35	0	207.50	201.50	1	3,588	0.03%
2021/07/19	0.3	202.83	0	204.50	203.00	0.3	3,582	0.01%
2021/07/16	0.2	205.00	0	0.00	204.50	0.2	3,616	0.01%
2021/07/15	5	205.50	0.2	208.00	206.50	4.8	3,641	0.13%
2021/07/14	0.6	201.42	20	200.50	203.50	-19.4	3,670	-0.53%
2021/07/13	0.7	205.39	2.2	207.72	203.50	-1.5	3,681	-0.04%
2021/07/12	2.2	210.67	0	0.00	209.00	2.2	3,690	0.06%
2021/07/09	1.1	208.50	6	209.33	207.50	-4.9	3,683	-0.13%
2021/07/08	1.2	210.46	1	210.00	209.00	0.2	3,712	0.01%
2021/07/07	1.5	209.74	0	213.50	209.50	1.5	3,724	0.04%
2021/07/06	7.3	214.46	2	214.25	211.00	5.3	3,739	0.14%
2021/07/05	3.9	225.10	0.1	222.05	219.00	3.8	3,756	0.10%
2021/07/02	1	229.46	2.2	227.27	225.00	-1.2	3,753	-0.03%
2021/07/01	7	232.57	4	232.48	227.50	3	3,753	0.08%
2021/06/30	3.1	227.65	4.4	224.27	232.00	-1.3	3,737	-0.04%
2021/06/29	8.1	218.92	4	220.00	219.00	4.1	3,729	0.11%
2021/06/28	2.1	218.06	3.2	218.59	221.00	-1.2	3,759	-0.03%
2021/06/25	0.2	211.00	1	210.00	211.00	-0.8	3,815	-0.02%
2021/06/24	3.3	210.70	0	0.00	210.50	3.3	3,996	0.08%
2021/06/23	0.4	207.41	0	0.00	207.50	0.4	3,996	0.01%
2021/06/22	11.2	210.13	5	209.80	207.00	6.2	4,001	0.15%
2021/06/21	1.4	217.29	2.1	216.26	212.00	-0.7	4,031	-0.02%
2021/06/18	0	0.00	2	223.00	221.00	-2	4,037	-0.05%
2021/06/17	0	0.00	2	218.00	218.00	-2	4,021	-0.05%
2021/06/16	1.2	222.61	1	221.49	219.50	0.1	4,050	0.00%
2021/06/15	1	217.50	5.1	217.82	221.50	-4.1	4,063	-0.10%
2021/06/11	19.1	230.86	11	229.18	222.50	8.1	4,046	0.20%
2021/06/10	21.1	225.56	7.6	224.19	232.50	13.5	3,944	0.34%
2021/06/09	11.1	214.00	10	216.00	211.50	1	3,939	0.03%
2021/06/08	1.1	203.05	0	0.00	203.00	1.1	3,827	0.03%
2021/06/07	1.2	205.33	2	204.25	203.00	-0.8	3,828	-0.02%
2021/06/04	2.4	209.29	2	210.00	206.00	0.4	3,813	0.01%
2021/06/02	0	0.00	0	204.00	205.00	0	3,770	0.00%
2021/05/31	1.1	203.52	1	204.50	204.50	0.1	3,762	0.00%
2021/05/28	8	207.50	5	206.50	207.00	3	3,764	0.08%
2021/05/27	2.1	216.37	3	219.33	207.00	-0.9	3,787	-0.02%
2021/05/26	2	210.75	2.1	208.17	213.00	-0.1	3,736	0.00%
2021/05/25	2	205.25	3	205.33	202.50	-1	4,135	-0.02%
2021/05/24	2	204.50	1	204.50	204.00	1	4,305	0.02%
2021/05/21	2.1	202.79	3	200.50	205.50	-0.9	4,611	-0.02%
2021/05/20	1.1	205.00	2	203.00	199.00	-0.9	4,576	-0.02%
2021/05/19	1.2	203.46	1	205.00	201.50	0.2	4,638	0.00%
2021/05/18	4.1	202.07	3	203.83	208.00	1.1	4,650	0.02%
2021/05/17	13	211.69	15	210.50	196.00	-2	4,676	-0.04%
2021/05/14	4.1	221.66	2	225.96	216.50	2	4,659	0.04%
2021/05/13	10.1	225.81	7	224.50	218.00	3.1	4,622	0.07%
2021/05/12	20	236.44	30	236.57	221.50	-10	4,591	-0.22%
2021/05/11	11	230.05	9	229.00	225.50	2	4,442	0.05%
2021/05/10	10.1	234.44	6	234.33	229.50	4.1	4,431	0.09%
2021/05/07	3	223.67	3	228.50	235.00	0	4,396	0.00%
2021/05/06	2.1	220.00	0	0.00	214.00	2.1	4,359	0.05%
2021/05/05	1	221.50	2	220.75	219.00	-1	4,368	-0.02%
2021/05/04	4	231.00	5	219.50	220.00	-1	4,385	-0.02%
2021/05/03	9.1	244.06	21.5	241.35	232.50	-12.4	4,357	-0.29%
2021/04/29	6	233.75	6.1	232.74	236.00	-0.1	4,298	0.00%
2021/04/28	13.4	232.06	6.2	223.23	225.50	7.2	4,273	0.17%
2021/04/27	7	222.00	8.1	230.99	235.00	-1.1	4,205	-0.03%
2021/04/26	5.3	215.80	3.1	216.85	214.00	2.3	4,207	0.05%
2021/04/23	3.6	220.26	4.2	219.76	218.50	-0.6	4,268	-0.01%
2021/04/22	7.7	230.75	13	230.50	227.00	-5.3	4,327	-0.12%
2021/04/21	11.1	237.70	4	237.50	235.50	7.1	4,405	0.16%
2021/04/20	2	236.46	6	235.92	234.50	-4	4,460	-0.09%
2021/04/19	4.8	237.56	0.1	238.00	234.50	4.7	4,516	0.10%
2021/04/16	4.1	241.00	3	241.00	241.50	1.1	4,537	0.02%
2021/04/15	3	243.17	5	241.40	241.00	-2	4,547	-0.04%
2021/04/14	10.2	246.39	4	244.50	242.00	6.2	4,573	0.14%
2021/04/13	3	252.35	1.1	251.24	250.00	2	4,562	0.04%
2021/04/12	1	255.50	3	258.33	254.00	-2	4,570	-0.04%
2021/04/09	1.1	257.50	1.1	249.83	253.00	0	4,603	0.00%
2021/04/08	7.2	252.33	4	254.25	252.00	3.2	4,658	0.07%
2021/04/07	2	259.50	1	258.00	258.00	1	4,685	0.02%
2021/04/06	3.2	258.67	1.1	263.64	259.00	2.1	4,743	0.04%
2021/04/01	4.1	267.57	4.1	270.24	267.00	0	4,772	0.00%
2021/03/31	4.4	271.18	1.1	266.82	264.50	3.3	4,761	0.07%
2021/03/30	6.3	274.78	5	277.20	273.00	1.3	4,714	0.03%
2021/03/29	14.9	273.32	14.4	274.34	277.00	0.4	4,642	0.01%
2021/03/26	1	252.50	1	252.50	252.50	0	4,518	0.00%
2021/03/25	1	251.00	4	253.13	250.00	-3	4,553	-0.07%
2021/03/24	5	258.70	4	259.00	253.50	1	4,589	0.02%
2021/03/23	1.1	251.71	1	255.93	250.00	0	4,732	0.00%
2021/03/22	0	247.31	1	250.00	246.50	-1	4,817	-0.02%
2021/03/19	3.2	254.63	0	0.00	251.50	3.2	4,854	0.07%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1	266.50	2.1	261.48	261.50	-1.1	5,156	-0.02%
2021/03/15	3.2	269.69	1	287.00	262.00	2.2	5,168	0.04%
2021/03/12	2.1	262.76	0.1	262.00	261.00	2.1	5,193	0.04%
2021/03/11	1	258.00	0.2	263.83	263.00	0.8	5,235	0.01%
2021/03/10	4.1	249.91	0	0.00	252.00	4.1	5,273	0.08%
2021/03/09	0.2	246.68	4	254.13	252.00	-3.8	5,325	-0.07%
2021/03/08	1.2	252.08	0	0.00	250.00	1.2	5,368	0.02%
2021/03/05	2	269.50	3	265.33	265.00	-1	5,415	-0.02%
2021/03/04	2.2	252.68	0.1	256.50	251.00	2.1	5,745	0.04%
2021/03/03	0	250.00	0.2	252.76	255.50	-0.2	5,817	0.00%
2021/03/02	1.2	250.86	6.3	250.14	245.00	-5	5,826	-0.09%
2021/02/26	5.1	265.42	3.3	265.49	260.50	1.8	5,814	0.03%
2021/02/25	65.2	300.58	45.5	294.64	270.00	19.7	5,776	0.34%
2021/02/24	30.2	267.57	36.1	273.64	288.00	-5.9	5,346	-0.11%
2021/02/23	23.1	267.91	20.1	264.65	262.00	3	5,197	0.06%
2021/02/22	0	0.00	5	254.00	254.00	-5	4,954	-0.10%
2021/02/19	2	215.25	4	223.38	231.00	-2	5,022	-0.04%
2021/02/18	2	211.50	2	210.50	210.00	0	5,008	0.00%
2021/02/17	9.1	214.43	4	212.13	208.00	5.1	5,015	0.10%
2021/02/05	0.2	211.63	3.4	215.71	220.00	-3.2	4,968	-0.06%
2021/02/04	0	0.00	2	199.25	200.00	-2	4,978	-0.04%
2021/02/03	5	205.38	5.1	201.68	198.50	-0.1	5,008	0.00%
2021/02/02	1	194.00	3.1	195.81	198.00	-2.1	5,037	-0.04%
2021/02/01	4.1	184.32	7	183.43	184.50	-2.9	5,057	-0.06%
2021/01/29	3	191.83	0.4	190.50	184.50	2.6	5,043	0.05%
2021/01/28	2	192.75	0	0.00	192.50	2	5,091	0.04%
2021/01/27	4.1	194.63	2	192.75	195.00	2.1	5,163	0.04%
2021/01/26	2.1	196.02	2	197.25	195.00	0.1	5,186	0.00%
2021/01/25	0.3	203.67	0	0.00	203.00	0.3	5,185	0.01%
2021/01/22	0.3	208.82	4	210.00	207.00	-3.7	5,215	-0.07%
2021/01/21	2	212.00	0.1	211.81	213.50	1.9	5,289	0.04%
2021/01/20	1.1	208.64	8.3	207.97	207.00	-7.2	5,496	-0.13%
2021/01/19	8	208.94	5.1	206.50	206.00	3	5,514	0.05%
2021/01/18	13.1	209.65	11	209.27	210.00	2.1	5,560	0.04%
2021/01/15	9.4	197.65	10.8	198.35	199.00	-1.5	5,503	-0.03%
2021/01/14	3.5	191.20	12	194.29	189.00	-8.5	5,417	-0.16%
2021/01/13	4.4	211.95	5	206.50	202.00	-0.7	5,323	-0.01%
2021/01/12	9.1	216.99	15	217.57	213.50	-5.9	5,269	-0.11%
2021/01/11	2.1	217.54	0	0.00	212.50	2.1	5,204	0.04%
2021/01/08	3	224.00	2	223.00	222.50	1	5,218	0.02%
2021/01/07	5	227.60	3	228.50	225.00	2	5,228	0.04%
2021/01/06	1.1	226.62	3	227.83	225.50	-2	5,209	-0.04%
2021/01/05	4	230.50	5	230.80	230.50	-1	5,220	-0.02%
2021/01/04	15.1	232.31	2	230.00	229.00	13.1	5,227	0.25%
2020/12/31	15.1	254.59	14.1	250.61	241.00	1	5,212	0.02%
2020/12/30	2.1	245.14	2	245.07	246.50	0.1	5,118	0.00%
2020/12/29	8.2	248.67	4.1	249.03	242.00	4.1	5,073	0.08%
2020/12/28	2	243.50	8.2	240.42	244.50	-6.2	5,001	-0.12%
2020/12/25	2	235.50	2	235.70	231.00	0	4,950	0.00%
2020/12/24	6.1	228.90	5	228.30	226.00	1.1	4,948	0.02%
2020/12/23	8.1	237.74	4	233.26	233.00	4.1	4,959	0.08%
2020/12/22	6.2	235.82	8	233.08	237.00	-1.8	4,986	-0.04%
2020/12/21	5.1	235.08	5	235.40	233.50	0.1	4,990	0.00%
2020/12/18	12	243.96	11	245.09	238.50	1	4,982	0.02%
2020/12/17	37.1	252.62	29	253.64	240.50	8.1	5,021	0.16%
2020/12/16	19	242.34	26	244.81	248.50	-7	4,909	-0.14%
2020/12/15	19	231.76	19	228.76	226.00	0	5,047	0.00%
2020/12/14	24	248.27	15.1	248.88	238.50	9	5,032	0.18%
2020/12/11	5.1	231.50	12	226.13	237.50	-7	4,937	-0.14%
2020/12/10	11.1	220.98	10	223.15	216.00	1.1	4,882	0.02%
2020/12/09	8	234.51	1	236.50	234.50	7	4,796	0.15%
2020/12/08	8.1	238.55	6	247.51	236.00	2.1	4,776	0.04%
2020/12/07	1	256.00	2	260.03	255.50	-1	4,665	-0.02%
2020/12/04	4	261.63	4	263.99	266.00	0	4,665	0.00%
2020/12/03	22.2	262.38	16	263.69	260.00	6.2	4,726	0.13%
2020/12/02	0.2	269.73	0	0.00	267.50	0.2	4,730	0.01%
2020/12/01	6	275.83	3	279.50	274.00	3	4,747	0.06%
2020/11/30	4.1	293.80	34	287.99	286.00	-29.9	4,774	-0.63%
2020/11/27	7.2	289.17	4	290.00	292.00	3.2	4,452	0.07%
2020/11/26	1	281.00	3	279.50	282.00	-2	4,425	-0.05%
2020/11/25	4	281.37	4	276.01	276.00	0	4,446	0.00%
2020/11/24	0	277.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/20	1	274.02	1.1	278.22	274.00	-0.1	4,575	0.00%
2020/11/19	5	286.60	2	286.75	280.50	3	4,582	0.07%
2020/11/18	6	285.67	7	285.29	287.00	-1	4,550	-0.02%
2020/11/17	2.2	275.16	4	274.13	277.00	-1.9	4,617	-0.04%
2020/11/16	0.2	268.00	0	0.00	265.00	0.2	4,598	0.00%
2020/11/13	9	264.28	5	269.20	268.50	4	4,623	0.09%
2020/11/12	7	265.36	14.1	261.37	264.50	-7.1	4,625	-0.15%
2020/11/11	5	275.30	6.1	277.17	279.00	-1.1	4,559	-0.02%
2020/11/10	20.1	279.97	17.1	279.70	272.00	3	4,573	0.07%
2020/11/09	7.6	292.72	5	296.96	285.00	2.6	4,571	0.06%
2020/11/06	1	295.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	11.1	293.86	11	294.86	292.00	0.1	4,673	0.00%
2020/11/04	8.2	281.58	8.1	282.28	290.00	0.1	4,689	0.00%
2020/11/03	2.2	286.69	5	286.20	280.50	-2.8	4,660	-0.06%
2020/11/02	3	292.50	1	292.00	288.00	2	4,729	0.04%
2020/10/30	8.6	292.61	2	298.50	293.00	6.6	4,734	0.14%
2020/10/29	15.2	294.67	13	295.31	298.00	2.2	4,709	0.05%
2020/10/28	25.5	310.15	17.2	314.09	297.00	8.3	4,687	0.18%
2020/10/27	2	322.25	3.3	320.16	324.50	-1.3	4,428	-0.03%
2020/10/26	4.1	334.77	4	321.53	320.00	0.1	4,371	0.00%
2020/10/23	5	344.10	4	348.38	343.00	1	4,393	0.02%
2020/10/22	1.1	344.05	0	0.00	343.00	1.1	4,372	0.03%
2020/10/21	3.2	350.66	2	350.00	347.50	1.2	4,380	0.03%
2020/10/20	1	349.50	3	349.83	351.00	-2	4,380	-0.05%
2020/10/19	6	348.08	6	347.50	345.00	0	4,444	0.00%
2020/10/16	6	348.92	14	348.82	344.00	-8	4,431	-0.18%
2020/10/15	5	341.80	1	339.50	338.00	4	4,524	0.09%
2020/10/13	4	348.25	5.1	352.08	350.50	-1.1	4,548	-0.02%
2020/10/12	0	0.00	1	357.00	349.00	-1	4,651	-0.02%
2020/10/08	1	349.50	9	347.56	349.50	-8	4,628	-0.17%
2020/10/07	0	0.00	9	342.33	338.50	-9	4,573	-0.20%
2020/10/06	1	343.50	0	0.00	342.00	1	4,568	0.02%
2020/10/05	0	0.00	0.2	344.00	344.00	-0.2	4,614	0.00%
2020/09/30	3	338.01	1	342.00	342.00	2	4,623	0.04%
2020/09/29	5	336.10	6	335.00	331.00	-1	4,614	-0.02%
2020/09/28	1	353.00	2	357.50	343.50	-1	4,689	-0.02%
2020/09/25	5	350.10	6	351.25	357.00	-1	4,718	-0.02%
2020/09/24	5	334.90	10	345.15	345.50	-5	4,785	-0.10%
2020/09/23	4	341.13	4	339.25	336.00	0	4,796	0.00%
2020/09/22	11.1	336.90	14	348.18	333.00	-3	4,843	-0.06%
2020/09/21	10	368.30	8	362.88	359.50	2	4,758	0.04%
2020/09/18	6.3	347.20	11	349.59	367.00	-4.7	4,698	-0.10%
2020/09/17	2.1	329.38	1.1	330.86	334.50	1	4,477	0.02%
2020/09/16	2	327.75	2	326.75	324.50	0	4,464	0.00%
2020/09/15	4	322.13	11	328.59	328.50	-7	4,437	-0.16%
2020/09/14	4	309.25	6	311.67	312.50	-2	4,488	-0.04%
2020/09/11	1	301.50	1	306.00	306.00	0	4,440	0.00%
2020/09/09	2	303.75	6	310.75	302.00	-4	4,361	-0.09%
2020/09/08	12.1	274.76	4	270.00	309.50	8.1	4,352	0.19%
2020/09/07	3.2	294.06	4	297.75	283.50	-0.8	4,376	-0.02%
2020/09/04	8	292.56	15	300.90	300.00	-7	4,377	-0.16%
2020/09/03	21.2	313.50	8	313.06	306.00	13.2	4,422	0.30%
2020/09/02	4	330.75	2	334.25	329.50	2	4,374	0.05%
2020/09/01	3.1	334.27	0	0.00	330.00	3.1	4,360	0.07%
2020/08/31	7.2	332.02	12	330.17	339.50	-4.9	4,326	-0.11%
2020/08/28	9	321.44	7.5	326.40	322.00	1.5	4,298	0.03%
2020/08/27	9	330.17	5.1	329.13	320.50	3.9	4,276	0.09%
2020/08/26	4.2	314.98	5	312.10	330.00	-0.8	4,227	-0.02%
2020/08/25	3.3	299.06	6	297.92	303.00	-2.7	4,205	-0.06%
2020/08/24	4	300.75	2	301.25	299.00	2	4,188	0.05%
2020/08/21	12.1	287.31	15	297.17	293.50	-2.9	4,166	-0.07%
2020/08/20	5	328.05	7.1	336.52	303.00	-2.1	4,068	-0.05%
2020/08/19	8	326.31	3	329.00	336.50	5	4,045	0.12%
2020/08/18	3	294.33	1	298.50	306.50	2	4,028	0.05%
2020/08/17	2	277.25	2.1	274.47	280.00	-0.1	3,992	0.00%
2020/08/14	2	275.75	8	276.88	275.00	-6	4,238	-0.14%
2020/08/13	11	272.32	3	273.17	269.50	8	4,159	0.19%
2020/08/12	5	270.10	14	277.89	278.50	-9	4,053	-0.22%
2020/08/11	2	247.25	8	250.88	253.50	-6	3,946	-0.15%
2020/08/10	6	242.75	16	237.63	246.50	-10	3,898	-0.26%
2020/08/07	9	223.83	2	225.25	224.50	7	3,870	0.18%
2020/08/06	21	230.76	14	229.68	221.00	7	3,827	0.18%
2020/08/05	1.6	225.62	1	224.00	226.50	0.6	3,743	0.01%
2020/08/04	2.2	210.27	0	0.00	213.50	2.2	3,744	0.06%
2020/08/03	2.1	194.69	5	188.70	203.50	-2.9	3,756	-0.08%
2020/07/31	4	185.00	0	0.00	185.00	4	3,711	0.11%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	2	162.75	4	162.00	153.50	-2	3,833	-0.05%
2020/07/28	0	170.50	2	170.50	170.50	-2	3,750	-0.05%
2020/07/27	3	189.00	1	210.00	189.00	2	3,731	0.05%
2020/07/24	7	217.71	0	0.00	210.00	7	3,743	0.19%
2020/07/23	2	213.00	3	203.00	224.50	-1	3,790	-0.03%
2020/07/22	1	200.00	0	0.00	213.50	1	3,843	0.03%
2020/07/21	13.1	198.06	16	199.38	194.50	-3	3,912	-0.08%
2020/07/20	5.1	216.00	1	216.00	216.00	4.1	3,895	0.10%
2020/07/17	7	240.36	10	240.00	240.00	-3	4,122	-0.07%
2020/07/16	24	271.98	14	268.82	266.50	10	4,085	0.24%
2020/07/15	16	296.00	1	296.00	296.00	15	3,937	0.38%
2020/07/13	0.1	364.50	0	0.00	364.50	0.1	3,934	0.00%
2020/07/10	12.5	410.86	2	405.00	405.00	10.5	3,946	0.27%
2020/07/09	13.4	463.93	0.1	453.00	450.00	13.3	3,890	0.34%
2020/07/08	7	420.29	0	0.00	433.50	7	3,868	0.18%
2020/07/07	5.1	387.01	5	392.80	394.50	0.1	3,871	0.00%
2020/07/06	8	342.50	0	0.00	359.00	8	3,749	0.21%
2020/07/03	2	312.50	7	322.00	326.50	-5	3,679	-0.14%
2020/07/02	3.2	290.59	4	286.38	297.00	-0.8	3,538	-0.02%
2020/07/01	1.7	266.06	4	267.50	270.00	-2.4	3,447	-0.07%
2020/06/30	1	245.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	0.2	244.00	6	243.00	241.50	-5.8	3,333	-0.17%
2020/06/24	1	235.00	10	230.00	228.00	-9	3,300	-0.27%
2020/06/23	5	244.40	2	237.00	240.00	3	3,276	0.09%
2020/06/22	7	255.43	0	259.00	260.00	7	3,249	0.21%
2020/06/19	11	244.11	5	240.40	251.00	6	3,215	0.19%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	2	172.50	0.2	172.50	172.50	1.8	3,126	0.06%
2020/06/11	5	218.70	3	214.17	191.50	2	3,080	0.06%
2020/06/10	11	201.64	1	212.50	212.50	10	2,963	0.34%
2020/06/09	5.1	190.06	4	189.88	193.50	1.1	2,913	0.04%
2020/06/08	3	172.00	4	171.00	176.00	-1	2,801	-0.04%
2020/06/05	3	154.33	0	0.00	160.00	3	2,761	0.11%
2020/06/04	1	152.00	0	0.00	150.50	1	2,754	0.04%
2020/06/03	1	150.00	2	152.50	152.50	-1	2,737	-0.04%
2020/06/02	0	0.00	1	137.00	144.00	-1	2,706	-0.04%
2020/05/29	5	143.40	0	0.00	139.50	5	2,654	0.19%
2020/05/28	0	0.00	2	132.00	134.00	-2	2,596	-0.08%
2020/05/27	3	127.67	0	0.00	126.00	3	2,615	0.11%
2020/05/26	3	134.00	1	125.00	123.50	2	2,638	0.08%
2020/05/25	2	128.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	2	116.50	6	113.00	125.00	-4	2,545	-0.16%
2020/05/21	2.1	115.23	0	0.00	114.50	2.1	2,478	0.08%
2020/05/20	19.2	125.52	1	127.00	127.00	18.2	2,458	0.74%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	0	0.00	2	78.05	79.20	-2	2,079	-0.10%
2020/05/08	8	75.56	2	74.40	75.20	6	1,939	0.31%
2020/05/07	3	72.00	0	0.00	74.00	3	1,891	0.16%
2020/05/06	0	0.00	1	68.00	68.00	-1	1,838	-0.05%
2020/05/05	3	67.70	2	66.70	67.70	1	1,795	0.06%
2020/04/29	1	53.00	1	52.60	52.80	0	1,644	0.00%
2020/04/28	0	0.00	1	51.60	51.60	-1	1,625	-0.06%
2020/04/27	7	55.44	15	55.45	55.80	-8	1,583	-0.51%
2020/04/24	11	53.64	5	54.42	55.10	6	1,505	0.40%
2020/04/23	9	50.38	2	51.50	51.70	7	1,350	0.52%
2020/04/22	5	45.86	10	47.14	47.00	-5	1,252	-0.40%
2020/04/21	16	46.03	3	46.10	46.10	13	1,106	1.17%
2020/04/14	5	32.50	0	0.00	31.55	5	795	0.63%
2020/04/08	0	0.00	1	30.30	29.85	-1	758	-0.13%
2020/04/06	0	0.00	1	27.00	27.00	-1	755	-0.13%
2020/03/31	0	0.00	1	24.90	24.85	-1	789	-0.13%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/17	1	23.80	0	0.00	23.80	1	745	0.13%
2020/03/16	1	25.95	0	0.00	25.40	1	725	0.14%
2020/02/12	0	0.00	1	29.50	29.45	-1	565	-0.18%
2020/02/03	0	0.00	1	26.60	26.45	-1	536	-0.19%
2020/01/30	1	28.25	0	0.00	27.80	1	532	0.19%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/13	0	0.00	1	28.75	28.50	-1	386	-0.26%
2019/12/09	1	29.70	0	0.00	29.40	1	385	0.26%
2019/12/06	1	29.80	0	0.00	29.75	1	387	0.26%
2019/11/20	0	0.00	4	28.90	29.35	-4	324	-1.23%
2019/11/15	2	28.05	2	28.30	27.90	0	319	0.00%
2019/11/07	2	26.90	0	0.00	26.85	2	335	0.60%
2019/10/28	1	26.50	0	0.00	26.70	1	341	0.29%
2019/10/04	1	27.80	0	0.00	27.90	1	354	0.28%
2019/08/16	0	0.00	1	29.30	29.30	-1	234	-0.43%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/13	1	31.00	0	0.00	31.10	1	511	0.20%
2019/03/08	0	0.00	2	33.45	33.10	-2	504	-0.40%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/25	1	30.85	0	0.00	30.95	1	461	0.22%
2019/02/21	1	33.05	0	0.00	32.25	1	447	0.22%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	30.00	29.75	-1	322	-0.31%
2019/02/14	0	0.00	2	29.10	29.10	-2	299	-0.67%
2019/01/24	0	0.00	1	28.00	27.65	-1	315	-0.32%
2019/01/23	0	0.00	1	27.65	27.40	-1	313	-0.32%
2019/01/16	2	26.70	0	0.00	26.85	2	340	0.59%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2019/01/07	0	0.00	1	27.15	27.00	-1	390	-0.26%
2018/12/10	1	26.75	0	0.00	26.55	1	641	0.16%
2018/12/07	1	26.95	0	0.00	27.00	1	681	0.15%
2018/12/04	0	0.00	5	28.20	27.75	-5	738	-0.68%
2018/12/03	2	28.75	0	0.00	28.30	2	779	0.26%
2018/11/12	1	27.50	0	0.00	27.10	1	747	0.13%
2018/11/01	6	27.17	0	0.00	27.00	6	733	0.82%
2018/10/29	1	26.80	0	0.00	26.90	1	740	0.14%
2018/10/24	1	28.45	0	0.00	28.70	1	726	0.14%
2018/10/23	0	0.00	1	29.40	29.20	-1	717	-0.14%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/05	0	0.00	2	28.75	29.00	-2	511	-0.39%
2018/10/04	0	0.00	2	29.30	29.40	-2	502	-0.40%
2018/10/03	1	27.80	0	0.00	27.75	1	511	0.20%
2018/09/27	2	28.30	0	0.00	28.30	2	538	0.37%
2018/09/26	2	28.60	0	0.00	28.50	2	536	0.37%
2018/09/07	0	0.00	3	27.75	28.95	-3	447	-0.67%
2018/09/06	1	26.60	0	0.00	26.40	1	412	0.24%
2018/08/28	0	0.00	1	26.10	26.00	-1	521	-0.19%
2018/08/22	1	25.40	0	0.00	25.40	1	620	0.16%
2018/08/13	1	26.90	0	0.00	26.35	1	758	0.13%
2018/08/10	0	0.00	3	28.40	28.30	-3	760	-0.39%
2018/08/02	0	0.00	1	29.00	28.75	-1	987	-0.10%
2018/07/19	1	30.30	0	0.00	29.90	1	1,839	0.05%
2018/07/18	1	30.90	0	0.00	30.05	1	1,863	0.05%
2018/07/12	3	31.95	0	0.00	31.95	3	1,933	0.16%
2018/07/10	0	0.00	2	31.00	31.00	-2	1,950	-0.10%
2018/07/09	2	29.05	0	0.00	29.05	2	1,979	0.10%
2018/07/06	0	0.00	15	28.40	27.90	-15	2,023	-0.74%
2018/07/03	0	0.00	3	30.45	29.85	-3	2,203	-0.14%
2018/06/26	3	32.75	0	0.00	32.25	3	2,218	0.14%
2018/06/11	15	34.94	0	0.00	34.70	15	2,475	0.61%
2018/06/08	0	0.00	2	33.60	33.10	-2	2,514	-0.08%
2018/06/07	0	0.00	6	33.85	33.85	-6	2,502	-0.24%
2018/06/06	0	0.00	1	35.15	34.45	-1	2,494	-0.04%
2018/06/04	1	36.15	0	0.00	35.90	1	2,490	0.04%
2018/06/01	6	36.54	0	0.00	36.50	6	2,497	0.24%
2018/05/30	0	0.00	3	35.00	34.60	-3	2,564	-0.12%
2018/05/28	3	36.77	0	0.00	36.45	3	2,557	0.12%
2018/05/22	1	38.05	3	38.48	37.75	-2	2,501	-0.08%
2018/05/18	0	0.00	2	37.50	37.15	-2	2,467	-0.08%
2018/05/17	1	37.55	0	0.00	37.20	1	2,454	0.04%
2018/05/15	4	38.95	0	0.00	38.45	4	2,403	0.17%
2018/05/14	2	38.45	3	38.68	39.00	-1	2,370	-0.04%
2018/05/11	5	36.45	0	0.00	36.05	5	2,323	0.22%
2018/05/10	0	0.00	1	37.90	37.90	-1	2,277	-0.04%
2018/05/09	1	38.25	0	0.00	37.60	1	2,226	0.04%
2018/05/08	0	0.00	4	40.13	39.65	-4	2,153	-0.19%
2018/05/07	7	40.56	1	41.45	40.70	6	2,087	0.29%
2018/05/04	1	37.75	1	38.85	40.40	0	1,959	0.00%
2018/05/03	1	38.10	49	39.60	39.60	-48	1,774	-2.71%
2018/04/20	4	31.70	0	0.00	31.70	4	1,337	0.30%
2018/04/18	5	29.45	0	0.00	29.45	5	1,300	0.38%
2018/04/11	40	31.85	0	0.00	31.85	40	1,180	3.39%
2018/04/10	0	0.00	40.4	31.05	30.80	-40.4	1,142	-3.54%
2018/04/09	0	0.00	1	29.65	30.05	-1	1,055	-0.09%
2018/03/31	27	27.30	0	0.00	27.30	27	962	2.80%
2018/03/23	13	26.60	0	0.00	26.60	13	885	1.47%
2018/03/19	0	0.00	41	28.20	28.10	-41	796	-5.15%
2018/03/16	5	27.30	0	0.00	27.30	5	748	0.67%
2018/03/15	0	0.00	18	27.47	27.30	-18	717	-2.51%
2018/03/01	1	23.05	0	0.00	23.40	1	384	0.26%
2018/01/15	28	22.62	0	0.00	22.75	28	335	8.35%
2018/01/11	0	0.00	5	21.85	21.65	-5	325	-1.53%