合一 (4743)-元大-鹿港券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	3.2	151.50	1	149.50	153.00	2.2	2,127	0.10%
2024/05/09	1.1	153.46	0	0.00	152.50	1.1	2,118	0.05%
2024/05/08	2.2	154.52	0	0.00	157.00	2.2	2,123	0.11%
2024/05/07	4	158.12	1	156.00	156.00	3	2,124	0.14%
2024/05/03	0.2	160.65	0	0.00	158.00	0.2	2,117	0.01%
2024/04/30	1	159.50	0	0.00	158.50	1	2,127	0.05%
2024/04/29	0	0.00	2	158.50	159.00	-2	2,132	-0.09%
2024/04/26	0.1	153.00	0	0.00	153.00	0.1	2,157	0.00%
2024/04/24	0	0.00	0.1	154.50	153.50	-0.1	2,194	0.00%
2024/04/23	3	153.50	4	153.50	155.00	-1	2,234	-0.04%
2024/04/22	1.2	149.87	2	149.50	149.00	-0.8	2,232	-0.04%
2024/04/19	1.4	152.56	3.6	151.16	145.50	-2.2	2,196	-0.10%
2024/04/18	0.2	156.00	1	154.00	157.00	-0.8	2,122	-0.04%
2024/04/17	3	158.67	1.5	160.00	158.00	1.5	2,098	0.07%
2024/04/16	3.1	161.73	11	157.41	159.00	-7.9	2,084	-0.38%
2024/04/15	14.1	168.06	0	0.00	166.00	14.1	2,027	0.70%
2024/04/12	6	174.08	9	172.44	172.00	-3	1,995	-0.15%
2024/04/11	9.1	176.55	5	175.70	175.50	4.1	1,988	0.20%
2024/04/10	0.1	174.90	0	0.00	175.00	0.1	2,051	0.00%
2024/04/09	1	174.50	0	0.00	173.50	1	2,053	0.05%
2024/04/03	0.1	171.97	0	0.00	172.00	0.1	2,026	0.00%
2024/04/01	3.1	178.27	1	176.50	172.50	2.1	2,083	0.10%
2024/03/27	1	175.00	0.1	174.50	174.00	0.9	2,041	0.05%
2024/03/26	1	171.50	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	0.2	175.00	173.00	-0.2	2,009	-0.01%
2024/03/22	1.1	174.50	2	175.00	172.50	-0.9	2,007	-0.04%
2024/03/21	0	0.00	2.1	169.72	172.50	-2.1	2,006	-0.10%
2024/03/20	2	168.25	1.3	168.86	167.00	0.7	2,021	0.03%
2024/03/19	1.1	165.50	0	0.00	165.00	1.1	2,029	0.05%
2024/03/18	1	166.50	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	168.02	1	168.50	168.00	0	2,045	0.00%
2024/03/14	0.3	169.17	1	169.00	168.00	-0.7	2,049	-0.03%
2024/03/13	2.3	168.57	0	0.00	167.00	2.3	2,040	0.11%
2024/03/12	2.1	171.05	1	172.50	171.00	1.1	2,034	0.05%
2024/03/08	4.3	175.38	2	173.50	171.00	2.3	2,127	0.11%
2024/03/07	7.5	175.46	2.1	181.74	184.00	5.4	2,013	0.27%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	2.1	170.00	1	169.50	168.50	1.1	1,922	0.06%
2024/03/04	2.1	170.76	0	0.00	171.00	2.1	1,918	0.11%
2024/03/01	1.1	175.09	0	0.00	174.00	1.1	1,908	0.06%
2024/02/29	1.1	176.05	0.2	176.50	176.50	0.9	1,955	0.05%
2024/02/27	4	178.50	0	0.00	177.00	4	1,975	0.20%
2024/02/26	0	178.00	1	180.00	181.00	-1	1,996	-0.05%
2024/02/22	0.3	176.50	0	0.00	175.50	0.3	2,078	0.01%
2024/02/21	1.2	178.63	1	180.00	177.00	0.2	2,111	0.01%
2024/02/20	0	0.00	0.1	178.00	178.00	-0.1	2,187	-0.01%
2024/02/19	0	0.00	0.1	178.11	178.00	-0.1	2,289	-0.01%
2024/02/16	2.2	176.80	1.5	176.17	177.00	0.7	2,342	0.03%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/02	1	174.50	1	176.00	174.00	0	3,394	0.00%
2024/02/01	0.2	173.17	0	0.00	173.00	0.2	3,628	0.00%
2024/01/31	0	0.00	0	173.00	173.00	0	4,077	0.00%
2024/01/29	0.2	175.00	0	0.00	175.50	0.2	4,197	0.00%
2024/01/25	0.1	174.00	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	1.1	178.05	0	0.00	176.50	1.1	4,272	0.03%
2024/01/23	1	178.00	1	180.00	179.50	0	4,318	0.00%
2024/01/22	2	179.00	2	181.00	179.50	0	4,396	0.00%
2024/01/18	1.1	170.16	0	0.00	172.50	1.1	4,585	0.02%
2024/01/17	1	174.00	0	0.00	172.50	1	4,637	0.02%
2024/01/16	2.1	177.62	0	0.00	177.50	2.1	4,672	0.04%
2024/01/15	1	180.00	0	0.00	182.50	1	4,718	0.02%
2024/01/12	2.2	182.05	0	0.00	180.00	2.2	4,792	0.05%
2024/01/11	1	183.00	0	0.00	184.00	1	4,915	0.02%
2024/01/10	0.1	182.50	0	0.00	183.50	0.1	4,917	0.00%
2024/01/08	2.1	184.70	0	0.00	183.50	2.1	4,950	0.04%
2024/01/05	1	184.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	4.8	184.71	0.1	184.50	183.00	4.7	4,935	0.09%
2024/01/03	1	194.00	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0.1	194.00	1	193.99	193.50	-0.9	4,860	-0.02%
2023/12/28	0.2	193.25	0	0.00	192.50	0.2	4,892	0.00%
2023/12/27	3	199.00	1	198.00	196.50	2	4,874	0.04%
2023/12/25	0	194.00	0	0.00	192.50	0	4,823	0.00%
2023/12/21	0.1	191.00	0	0.00	192.50	0.1	4,830	0.00%
2023/12/20	2	193.00	0	0.00	191.50	2	4,828	0.04%
2023/12/18	2	196.50	0	0.00	193.50	2	4,828	0.04%
2023/12/15	2	196.50	0	0.00	196.50	2	4,818	0.04%
2023/12/14	0	0.00	1	193.50	193.00	-1	4,797	-0.02%
2023/12/12	2	195.00	0	0.00	194.50	2	4,793	0.04%
2023/12/11	0	0.00	0	193.00	191.00	0	4,781	0.00%
2023/12/08	1.1	193.61	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	0	0.00	8	194.94	193.50	-8	4,768	-0.17%
2023/12/06	7	195.00	2	194.75	195.50	5	4,769	0.10%
2023/12/05	0.6	201.20	12	199.04	198.00	-11.4	4,730	-0.24%
2023/12/04	1	205.00	4	205.00	205.00	-3	4,664	-0.06%
2023/12/01	4.1	206.60	5	205.90	205.00	-0.9	4,661	-0.02%
2023/11/30	5	207.00	4	205.50	205.00	1	4,703	0.02%
2023/11/29	2	206.00	0	0.00	208.00	2	4,676	0.04%
2023/11/27	3.1	207.60	3.1	206.69	204.00	0	4,723	0.00%
2023/11/24	8	203.50	3	204.17	205.00	5	4,718	0.11%
2023/11/22	7.3	205.36	2	204.75	204.50	5.3	4,667	0.11%
2023/11/21	3.6	206.92	1	206.43	205.50	2.6	4,608	0.06%
2023/11/20	12	207.66	0	0.00	206.00	12	4,561	0.26%
2023/11/17	7.4	207.16	1	206.00	206.50	6.4	4,525	0.14%
2023/11/16	8.3	214.60	2.2	219.38	211.50	6.1	4,449	0.14%
2023/11/15	0.1	214.50	4.3	214.85	214.00	-4.2	4,358	-0.10%
2023/11/14	3.9	211.14	2	210.50	211.50	1.9	4,298	0.04%
2023/11/13	3.2	221.64	24	217.77	218.00	-20.9	4,157	-0.50%
2023/11/10	55.3	230.66	27.8	232.86	220.50	27.5	3,987	0.69%
2023/11/09	13.9	226.98	7.3	227.32	230.50	6.6	3,300	0.20%
2023/11/08	4.8	221.88	11.7	223.52	226.50	-6.9	3,149	-0.22%
2023/11/07	1	214.00	4	217.50	217.50	-3	2,710	-0.11%
2023/11/06	0	0.00	3	197.33	198.00	-3	2,615	-0.11%
2023/11/03	1	192.09	1	194.50	193.00	0	2,610	0.00%
2023/11/02	1	195.50	1	194.00	192.00	0	2,602	0.00%
2023/11/01	2	195.75	2	197.50	195.50	0	2,578	0.00%
2023/10/31	1	198.50	2.5	199.73	196.00	-1.5	2,560	-0.06%
2023/10/30	9	200.22	2.4	202.31	198.00	6.6	2,538	0.26%
2023/10/27	2.4	198.92	6.4	202.39	203.50	-4	2,469	-0.16%
2023/10/26	3	194.83	2	197.00	197.00	1	2,330	0.04%
2023/10/25	0	0.00	2.2	193.68	194.50	-2.2	2,262	-0.10%
2023/10/24	2.1	189.19	2	192.00	189.50	0.1	2,193	0.00%
2023/10/23	0	0.00	3	189.50	189.00	-3	2,128	-0.14%
2023/10/20	1.3	185.21	0	0.00	183.50	1.3	2,068	0.06%
2023/10/19	5	188.20	6.2	185.74	190.50	-1.2	1,999	-0.06%
2023/10/18	1	177.00	1	179.00	175.00	0	1,914	0.00%
2023/10/16	0	0.00	0.1	178.00	181.50	-0.1	1,970	-0.01%
2023/10/13	0.1	173.50	0	0.00	173.50	0.1	1,970	0.01%
2023/10/12	0	0.00	0.1	176.50	176.00	-0.1	2,041	0.00%
2023/10/06	0	0.00	0.5	177.00	176.50	-0.5	2,150	-0.02%
2023/10/04	1.2	168.50	0.2	170.00	168.50	1	2,161	0.04%
2023/10/03	1	172.00	0	0.00	172.00	1	2,159	0.05%
2023/09/26	2.1	175.96	0	0.00	173.50	2.1	2,207	0.09%
2023/09/22	0.1	176.00	0	0.00	176.50	0.1	2,249	0.00%
2023/09/20	0.3	180.28	1	181.00	179.50	-0.7	2,317	-0.03%
2023/09/19	1	182.00	0	0.00	181.00	1	2,392	0.04%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/13	0.1	179.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/11	5	178.60	0	0.00	179.00	5	2,517	0.20%
2023/09/08	0.5	178.19	0	0.00	179.00	0.5	2,525	0.02%
2023/09/07	1	177.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	3	178.67	1	177.60	179.00	2	2,527	0.08%
2023/09/05	4.1	186.31	1	193.00	181.50	3.1	2,517	0.12%
2023/09/04	2	192.77	1.3	193.88	195.00	0.7	2,459	0.03%
2023/09/01	1	195.50	0	0.00	195.00	1	2,466	0.04%
2023/08/31	2	200.75	0	0.00	198.50	2	2,460	0.08%
2023/08/30	3.1	198.20	4	195.51	198.00	-0.9	2,432	-0.04%
2023/08/29	1.1	184.43	1	186.01	188.00	0	2,446	0.00%
2023/08/25	1	182.50	4	181.50	181.50	-3	2,464	-0.12%
2023/08/24	0.1	183.49	1.1	181.50	181.00	-0.9	2,472	-0.04%
2023/08/21	0.1	188.50	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	1	188.00	0	0.00	184.00	1	2,517	0.04%
2023/08/17	0.1	187.00	0	0.00	186.50	0.1	2,536	0.00%
2023/08/15	1	180.50	1	181.49	181.00	0	2,577	0.00%
2023/08/14	0.3	174.92	4	172.75	175.50	-3.7	2,569	-0.15%
2023/08/09	0	182.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	3.1	186.22	0	0.00	184.00	3.1	2,733	0.11%
2023/08/07	0	189.50	0	190.00	188.00	0	2,748	0.00%
2023/08/04	0.1	190.50	0.1	188.00	192.00	0	2,751	0.00%
2023/08/02	2	190.00	0.2	194.50	189.00	1.8	2,769	0.06%
2023/08/01	1.1	194.53	0.1	194.50	194.50	0.9	2,774	0.03%
2023/07/31	0.9	198.39	0.5	197.29	194.00	0.4	2,788	0.02%
2023/07/28	1.7	195.93	1	196.50	198.50	0.7	2,811	0.02%
2023/07/27	1	201.00	2	201.25	200.00	-1	2,815	-0.04%
2023/07/26	3.1	202.51	1	201.00	200.50	2.1	2,866	0.07%
2023/07/25	2	205.25	0	0.00	206.50	2	2,920	0.07%
2023/07/24	0	203.00	2	203.99	203.50	-2	2,952	-0.07%
2023/07/21	2	205.75	0.3	210.00	205.00	1.8	3,004	0.06%
2023/07/20	3	208.33	0	0.00	211.00	3	3,059	0.10%
2023/07/19	1	209.50	3	208.17	208.00	-2	3,080	-0.07%
2023/07/18	1	203.52	0	0.00	202.50	1	3,198	0.03%
2023/07/17	5	210.40	4	209.13	210.00	1	3,305	0.03%
2023/07/14	2	195.00	2.3	196.67	198.00	-0.3	3,325	-0.01%
2023/07/13	7.2	195.83	1	193.50	192.50	6.2	3,351	0.19%
2023/07/12	1.3	203.67	1	201.50	202.00	0.3	3,306	0.01%
2023/07/11	0	207.07	4	206.00	205.50	-4	3,376	-0.12%
2023/07/10	2.1	209.94	0	0.00	208.00	2.1	3,550	0.06%
2023/07/07	2.1	206.51	0	0.00	205.00	2.1	3,550	0.06%
2023/07/06	5.1	208.66	0	0.00	206.00	5.1	3,553	0.14%
2023/07/05	0	212.50	0	0.00	209.00	0	3,565	0.00%
2023/07/04	1	210.02	2	213.96	210.00	-1	3,591	-0.03%
2023/07/03	2	211.03	1	211.00	212.00	1	3,680	0.03%
2023/06/30	2	217.52	0	0.00	216.00	2	3,717	0.05%
2023/06/29	1	220.50	0	0.00	220.00	1	3,780	0.03%
2023/06/28	0.1	217.50	0	0.00	219.50	0.1	3,832	0.00%
2023/06/27	2.5	221.06	1.3	223.85	220.00	1.2	3,894	0.03%
2023/06/26	0	207.50	0	0.00	209.50	0	3,882	0.00%
2023/06/21	2.1	211.25	0	0.00	210.00	2.1	3,958	0.05%
2023/06/20	0	216.67	0	0.00	215.50	0	4,064	0.00%
2023/06/19	0	216.00	2	217.40	216.00	-2	4,100	-0.05%
2023/06/16	1.1	208.73	2.7	215.68	216.00	-1.6	4,113	-0.04%
2023/06/15	4.9	231.25	0	0.00	230.50	4.9	4,089	0.12%
2023/06/14	1.1	239.21	2.1	239.93	236.50	-1	4,092	-0.03%
2023/06/13	2	242.25	0	0.00	240.00	2	4,160	0.05%
2023/06/12	0	238.00	1	240.00	241.00	-1	4,192	-0.02%
2023/06/09	0	240.00	0	0.00	239.00	0	4,250	0.00%
2023/06/08	1.1	236.96	0.6	238.63	233.50	0.4	4,314	0.01%
2023/06/07	2	242.00	2	241.50	240.00	0	4,362	0.00%
2023/06/06	0	0.00	0.1	238.50	239.50	-0.1	4,371	0.00%
2023/06/05	7.7	237.07	0	0.00	236.00	7.7	4,402	0.18%
2023/06/02	6	238.17	5.3	238.66	239.50	0.7	4,415	0.02%
2023/06/01	0	229.50	0	0.00	228.00	0	4,446	0.00%
2023/05/31	0	228.50	6	227.83	230.50	-6	4,504	-0.13%
2023/05/30	0	224.00	0	0.00	223.00	0	4,564	0.00%
2023/05/29	11	221.91	10	220.00	224.50	1	4,590	0.02%
2023/05/26	1.1	220.26	0	0.00	220.50	1.1	4,667	0.02%
2023/05/25	2	226.03	0	226.50	225.00	2	4,705	0.04%
2023/05/24	0.1	228.44	0	0.00	228.50	0.1	4,820	0.00%
2023/05/23	4.2	230.51	2	231.50	232.00	2.2	4,877	0.04%
2023/05/22	1.1	229.48	1	229.50	228.50	0.1	5,161	0.00%
2023/05/19	1.6	222.77	5	222.10	223.50	-3.4	5,168	-0.07%
2023/05/18	4	228.25	2	229.00	227.00	2	5,181	0.04%
2023/05/17	2	230.50	4	229.88	229.00	-2	5,214	-0.04%
2023/05/16	5.1	222.82	0	0.00	226.00	5.1	5,274	0.10%
2023/05/15	4.2	220.70	7	219.71	221.00	-2.8	5,360	-0.05%
2023/05/12	5.1	225.88	4	226.50	224.00	1.1	5,465	0.02%
2023/05/11	2	238.76	3	241.83	237.00	-1	5,589	-0.02%
2023/05/10	0.1	240.05	0	0.00	242.50	0.1	5,879	0.00%
2023/05/09	10.2	240.73	4	238.51	239.50	6.2	6,013	0.10%
2023/05/08	5.1	239.12	0.2	241.50	239.50	4.9	6,142	0.08%
2023/05/05	7.1	247.05	5	245.60	245.00	2.1	6,236	0.03%
2023/05/04	2	246.75	0.2	247.50	247.00	1.9	6,290	0.03%
2023/05/03	0.1	247.00	2	246.00	245.50	-1.9	6,438	-0.03%
2023/05/02	1	247.50	0	0.00	248.50	1	6,613	0.02%
2023/04/28	7.2	243.81	2	241.00	241.00	5.2	6,638	0.08%
2023/04/27	0.2	240.00	0	0.00	238.00	0.2	6,675	0.00%
2023/04/26	1.5	238.70	1	238.50	239.50	0.5	6,749	0.01%
2023/04/25	8.7	242.49	8	244.06	242.00	0.7	6,763	0.01%
2023/04/24	8.6	253.05	1	251.00	251.00	7.6	6,839	0.11%
2023/04/21	23.5	262.63	10	257.05	253.00	13.5	6,882	0.20%
2023/04/20	16.5	276.47	7.1	276.89	270.50	9.4	6,820	0.14%
2023/04/19	3.1	282.27	6	280.17	281.00	-2.9	6,745	-0.04%
2023/04/18	0	0.00	1	279.00	278.50	-1	6,702	-0.01%
2023/04/17	2.1	275.22	4	279.00	275.00	-2	6,722	-0.03%
2023/04/14	6.1	277.08	2	276.75	274.50	4.1	6,774	0.06%
2023/04/13	2	277.25	13.2	280.27	279.00	-11.2	6,768	-0.17%
2023/04/11	3	267.70	0	0.00	267.00	3	6,935	0.04%
2023/04/10	2	269.50	4	268.00	267.50	-2	7,068	-0.03%
2023/04/07	1	271.50	2	272.99	272.50	-1	7,142	-0.01%
2023/04/06	2	270.75	6	271.42	271.50	-4	7,293	-0.05%
2023/03/31	4	270.38	3	270.83	267.00	1	7,420	0.01%
2023/03/30	2	268.99	3	269.33	270.50	-1	7,521	-0.01%
2023/03/29	1	268.04	2.3	270.14	270.50	-1.3	7,523	-0.02%
2023/03/28	13	262.58	4	269.88	261.50	9	7,530	0.12%
2023/03/27	6	269.08	3	270.17	269.00	3	7,510	0.04%
2023/03/24	1	265.50	2.2	267.11	269.00	-1.2	7,561	-0.02%
2023/03/23	4	265.50	3	264.00	261.50	1	7,602	0.01%
2023/03/21	1	258.98	0	0.00	254.50	1	7,735	0.01%
2023/03/20	1.1	253.36	2	252.00	254.50	-0.9	7,799	-0.01%
2023/03/17	1	251.50	0	0.00	254.00	1	7,964	0.01%
2023/03/16	5	254.31	6	252.00	250.50	-1	8,051	-0.01%
2023/03/15	2	258.49	1.2	258.29	260.00	0.8	8,245	0.01%
2023/03/14	0	256.00	1	254.50	253.50	-1	8,611	-0.01%
2023/03/13	0	250.50	1.1	250.95	256.50	-1.1	8,663	-0.01%
2023/03/10	4.1	259.13	0	0.00	258.50	4.1	8,801	0.05%
2023/03/09	6	265.17	9	263.78	264.00	-3	8,933	-0.03%
2023/03/08	6	266.84	7	268.36	264.00	-1	9,027	-0.01%
2023/03/07	4	269.25	1	268.50	267.00	3	9,226	0.03%
2023/03/06	3.1	261.51	3	267.50	269.50	0.1	9,523	0.00%
2023/03/03	6.2	269.56	6	266.51	267.00	0.1	9,807	0.00%
2023/03/02	9	269.77	1.1	262.77	270.50	7.9	10,128	0.08%
2023/03/01	2	262.01	0	0.00	261.00	2	10,406	0.02%
2023/02/24	6.4	261.80	2	259.00	262.00	4.4	10,537	0.04%
2023/02/23	0	267.50	0	0.00	266.50	0	10,644	0.00%
2023/02/22	6.5	269.07	6.2	267.00	266.00	0.3	10,847	0.00%
2023/02/21	7.2	278.28	5	278.00	276.00	2.1	10,908	0.02%
2023/02/20	10.7	289.43	8.3	289.18	280.00	2.3	10,971	0.02%
2023/02/17	3.1	275.02	2	277.48	275.50	1	10,752	0.01%
2023/02/16	1	273.50	1	278.00	276.00	0	10,823	0.00%
2023/02/15	5.1	271.18	6	271.25	271.50	-0.9	11,086	-0.01%
2023/02/14	8.2	277.43	7	274.36	271.00	1.2	11,150	0.01%
2023/02/13	7	284.82	4	285.75	278.00	3	11,115	0.03%
2023/02/10	10	286.80	12.5	287.33	290.00	-2.5	11,131	-0.02%
2023/02/09	14	286.47	12	287.05	284.00	2.1	11,049	0.02%
2023/02/08	7	285.93	23	287.52	288.00	-16	10,875	-0.15%
2023/02/07	9.5	269.24	11	270.32	273.00	-1.5	10,684	-0.01%
2023/02/06	6.9	269.89	7	267.07	265.00	-0.1	10,695	0.00%
2023/02/03	4.1	265.21	5.2	265.89	263.00	-1	10,683	-0.01%
2023/02/02	2	265.50	3	266.33	264.50	-1	10,651	-0.01%
2023/02/01	5	265.29	3	265.33	260.50	2	10,761	0.02%
2023/01/31	6	261.25	12	266.29	269.00	-6	10,777	-0.06%
2023/01/30	2	246.00	3.9	246.94	250.50	-1.9	10,740	-0.02%
2023/01/17	2	242.25	4.3	244.53	244.50	-2.3	10,783	-0.02%
2023/01/16	2.1	234.98	4	238.75	241.00	-1.9	10,750	-0.02%
2023/01/13	3	228.17	6	226.58	232.00	-3	10,720	-0.03%
2023/01/12	7.3	229.24	3	227.33	226.50	4.3	10,813	0.04%
2023/01/11	6.2	238.07	1	243.50	237.00	5.2	10,723	0.05%
2023/01/10	6.2	241.99	1	237.00	238.00	5.2	10,760	0.05%
2023/01/09	1	244.00	8	245.69	245.00	-7	10,832	-0.06%
2023/01/06	1.1	241.43	4	240.63	241.50	-3	10,935	-0.03%
2023/01/05	3.1	243.03	3	243.00	240.00	0.1	11,118	0.00%
2023/01/04	2	245.93	1	242.00	240.00	1	11,199	0.01%
2023/01/03	0	0.00	1	247.50	244.50	-1	11,324	-0.01%
2022/12/30	6	244.75	7	249.57	245.50	-1	11,476	-0.01%
2022/12/29	11.1	247.53	5	243.60	243.00	6.1	11,646	0.05%
2022/12/28	6	264.00	4.1	265.96	257.00	1.9	11,562	0.02%
2022/12/27	3	257.50	4.1	258.62	264.50	-1	11,544	-0.01%
2022/12/26	10.2	262.39	12	263.75	258.00	-1.9	11,625	-0.02%
2022/12/23	11	259.09	14	260.83	259.50	-3	11,716	-0.03%
2022/12/22	10.1	253.98	11	252.86	262.50	-1	11,692	-0.01%
2022/12/21	7.1	241.83	4	242.18	239.00	3.1	11,701	0.03%
2022/12/20	4.5	240.18	4	240.00	236.50	0.5	11,919	0.00%
2022/12/19	6	242.75	2.1	242.02	241.50	3.9	12,043	0.03%
2022/12/16	2	245.50	4	245.75	243.00	-2	12,263	-0.02%
2022/12/15	12.3	251.68	5	249.80	247.00	7.3	12,360	0.06%
2022/12/14	9	253.44	5	255.30	259.00	4	12,351	0.03%
2022/12/13	3	256.18	3.3	261.06	253.50	-0.3	12,268	0.00%
2022/12/12	17	256.50	11	255.64	257.00	6	12,371	0.05%
2022/12/09	17.6	265.78	13	262.08	260.00	4.6	12,416	0.04%
2022/12/08	5.5	269.64	7	271.36	267.00	-1.5	12,636	-0.01%
2022/12/07	8.1	276.64	7.1	275.37	275.00	1	12,518	0.01%
2022/12/06	29.5	290.84	14	292.18	279.00	15.5	12,241	0.13%
2022/12/05	0	0.00	10	296.60	297.00	-10	11,852	-0.08%
2022/12/02	10	299.90	3.4	297.12	294.50	6.6	11,746	0.06%
2022/12/01	4	291.00	11	293.45	291.50	-7	11,544	-0.06%
2022/11/30	6	287.08	2	288.75	286.00	4	11,421	0.04%
2022/11/29	14	288.82	17	285.71	287.00	-3	11,327	-0.03%
2022/11/28	15.1	291.56	15	297.77	295.00	0.1	11,112	0.00%
2022/11/25	8	294.88	3.1	296.23	281.00	4.9	10,804	0.05%
2022/11/24	14	289.79	18	287.39	290.00	-4	10,449	-0.04%
2022/11/23	8	272.81	24	280.14	289.50	-16	10,134	-0.16%
2022/11/22	6	267.25	4	265.49	263.50	2	9,856	0.02%
2022/11/21	10	273.20	2	272.00	272.00	8	9,850	0.08%
2022/11/18	14	270.68	16.1	271.16	275.00	-2.1	10,149	-0.02%
2022/11/17	7	260.71	12.2	260.32	259.00	-5.2	10,200	-0.05%
2022/11/15	3	251.00	2	251.50	249.50	1	9,875	0.01%
2022/11/14	2	248.25	6	247.67	250.00	-4	9,882	-0.04%
2022/11/11	10	256.25	10	257.55	252.50	0	9,777	0.00%
2022/11/10	3	245.33	2	246.01	243.00	1	9,480	0.01%
2022/11/09	4	243.13	2	245.50	243.50	2	9,408	0.02%
2022/11/08	1	254.89	1	244.00	243.00	0	9,350	0.00%
2022/11/07	8	248.18	2.5	247.60	246.00	5.5	9,252	0.06%
2022/11/04	2	248.75	6	247.25	247.50	-4	9,160	-0.04%
2022/11/03	0	0.00	3	244.17	246.00	-3	9,077	-0.03%
2022/11/02	5	242.10	3.2	242.16	242.00	1.8	8,948	0.02%
2022/11/01	0	0.00	1	234.00	239.50	-1	8,813	-0.01%
2022/10/31	1	228.00	2	230.25	228.00	-1	8,684	-0.01%
2022/10/28	9	229.67	14	225.11	223.50	-5	8,605	-0.06%
2022/10/27	28	224.75	28	228.12	232.00	0	8,456	0.00%
2022/10/26	3.1	208.82	3	211.83	211.00	0.1	8,310	0.00%
2022/10/25	4	212.63	3	214.50	210.50	1	8,172	0.01%
2022/10/24	1	219.50	1	218.00	216.00	0	8,071	0.00%
2022/10/21	13	223.77	14	219.21	215.00	-1	8,033	-0.01%
2022/10/20	6	223.17	27	223.61	227.50	-21	7,981	-0.26%
2022/10/19	6.1	237.00	1	233.50	231.50	5.1	7,930	0.06%
2022/10/18	7.1	237.32	2	240.00	235.00	5.1	8,021	0.06%
2022/10/17	4	231.50	8	230.75	239.00	-4	7,948	-0.05%
2022/10/14	3	245.33	2	247.50	243.50	1	7,828	0.01%
2022/10/13	9	251.89	8	239.56	234.50	1	7,680	0.01%
2022/10/12	29	248.09	27	250.28	252.00	2	7,490	0.03%
2022/10/11	15	249.07	13	248.92	244.50	2	7,338	0.03%
2022/10/07	11	261.77	10.3	262.93	257.00	0.8	7,142	0.01%
2022/10/06	2	252.75	8	256.31	259.50	-6	6,921	-0.09%
2022/10/05	9	242.28	12	246.08	245.50	-3	6,664	-0.05%
2022/10/04	2.1	239.93	2.3	240.61	240.00	-0.3	6,523	0.00%
2022/10/03	6.1	244.32	3.6	234.28	233.50	2.6	6,429	0.04%
2022/09/30	31	248.40	9	245.94	252.50	22	6,262	0.35%
2022/09/29	2.1	245.86	9	246.56	248.50	-6.9	6,058	-0.11%
2022/09/28	5.2	230.95	4	227.50	226.00	1.2	6,101	0.02%
2022/09/27	6.1	236.57	9	236.17	242.50	-2.9	5,982	-0.05%
2022/09/26	8	258.06	5	253.30	245.50	3	5,789	0.05%
2022/09/23	8	264.00	6.2	266.06	267.00	1.9	5,652	0.03%
2022/09/22	3	260.50	5.3	257.26	259.50	-2.3	5,536	-0.04%
2022/09/21	9	258.44	35	253.16	256.00	-26	5,413	-0.48%
2022/09/20	2	260.50	4	261.00	260.00	-2	5,457	-0.04%
2022/09/19	6.4	260.87	2	256.03	260.50	4.4	5,550	0.08%
2022/09/16	18.3	275.22	5.2	272.35	271.50	13.2	5,538	0.24%
2022/09/15	15.3	289.67	9	290.11	272.50	6.3	5,476	0.12%
2022/09/14	0	0.00	0.1	291.00	293.50	-0.1	5,213	0.00%
2022/09/13	16	288.78	4	286.50	285.00	12	5,377	0.22%
2022/09/12	5	291.00	2	287.00	291.50	3	5,613	0.05%
2022/09/07	0	0.00	22	261.50	278.00	-22	5,901	-0.37%
2022/09/06	1	277.00	2.2	272.28	268.50	-1.2	6,023	-0.02%
2022/09/05	0	0.00	4	281.75	277.50	-4	5,984	-0.07%
2022/09/01	0	0.00	1.1	298.90	298.00	-1.1	6,041	-0.02%
2022/08/31	0	0.00	3	297.33	296.00	-3	6,113	-0.05%
2022/08/30	2	281.00	0.3	280.00	283.50	1.7	6,091	0.03%
2022/08/29	1.1	284.89	5	281.00	284.00	-3.9	6,049	-0.06%
2022/08/26	10	268.31	8	278.25	284.00	2	6,011	0.03%
2022/08/25	22	251.82	20	256.00	260.00	2	5,879	0.03%
2022/08/24	41.2	241.92	42.2	242.20	242.50	-1	5,411	-0.02%
2022/08/23	0.2	220.50	0	0.00	220.50	0.2	5,474	0.00%
2022/08/19	0	0.00	13	179.54	182.50	-13	5,540	-0.23%
2022/08/18	0	0.00	1	172.50	172.50	-1	5,483	-0.02%
2022/08/17	2	170.50	0	0.00	170.00	2	5,480	0.04%
2022/08/16	7	174.71	1	177.00	172.00	6	5,474	0.11%
2022/08/15	2	170.25	1	174.00	173.50	1	5,445	0.02%
2022/08/12	10	172.70	13	173.35	171.00	-3	5,465	-0.05%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	0	0.00	1.6	171.81	169.00	-1.6	5,476	-0.03%
2022/08/09	0	0.00	2.1	170.88	170.50	-2.1	5,486	-0.04%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/03	1.2	171.09	0	0.00	171.00	1.2	5,501	0.02%
2022/08/02	0.5	176.50	1	177.00	174.50	-0.5	5,476	-0.01%
2022/08/01	6	183.17	0	0.00	183.50	6	5,417	0.11%
2022/07/29	1	189.50	1	188.00	188.50	0	5,399	0.00%
2022/07/28	3	187.83	2	189.25	189.00	1	5,378	0.02%
2022/07/27	3	184.67	4.2	184.86	186.00	-1.2	5,356	-0.02%
2022/07/26	3	191.50	3	191.83	186.00	0	5,374	0.00%
2022/07/25	3	193.00	2	195.50	191.50	1	5,264	0.02%
2022/07/22	1	185.50	1.1	186.59	186.00	-0.1	5,086	0.00%
2022/07/21	0	0.00	3	179.33	183.00	-3	5,044	-0.06%
2022/07/20	2.1	176.14	0	0.00	175.00	2.1	5,017	0.04%
2022/07/19	2	172.00	1	176.00	172.50	1	5,040	0.02%
2022/07/12	1.1	168.80	2	169.75	165.50	-0.9	5,165	-0.02%
2022/07/11	5	171.50	2	167.50	170.00	3	5,144	0.06%
2022/07/07	1	168.50	1.1	166.50	168.50	-0.1	5,106	0.00%
2022/07/06	9	175.56	5	171.10	167.00	4	5,043	0.08%
2022/07/05	1	171.50	1	174.00	174.00	0	4,805	0.00%
2022/07/04	2	160.75	2	159.50	158.50	0	4,743	0.00%
2022/07/01	0.5	173.05	0	0.00	169.00	0.5	4,661	0.01%
2022/06/30	7	179.14	3.8	177.80	175.50	3.2	4,584	0.07%
2022/06/29	0.4	193.00	1.5	193.13	194.00	-1.1	4,421	-0.02%
2022/06/28	9	194.77	3	194.31	188.50	6	4,393	0.14%
2022/06/27	5	203.50	3	204.83	203.00	2	4,263	0.05%
2022/06/24	8	206.56	5	206.10	210.00	3	4,158	0.07%
2022/06/23	0.2	199.45	5.7	199.85	197.00	-5.5	3,977	-0.14%
2022/06/22	0	0.00	0.8	198.75	197.00	-0.8	3,908	-0.02%
2022/06/21	8	198.31	8	200.56	200.00	0	3,759	0.00%
2022/06/20	7.8	195.89	5	194.60	189.50	2.8	3,582	0.08%
2022/06/17	5	192.30	5	191.60	194.00	0	3,349	0.00%
2022/06/16	4	189.00	9.1	190.88	192.00	-5.1	3,257	-0.16%
2022/06/15	1.1	180.62	7	180.07	180.50	-6	3,170	-0.19%
2022/06/14	8	169.06	3	169.50	172.00	5	3,083	0.16%
2022/06/13	5	175.10	0.5	175.50	172.00	4.5	3,072	0.15%
2022/06/10	3.5	181.77	3.4	183.75	180.50	0.1	3,038	0.00%
2022/06/09	9.1	178.38	9	179.78	181.00	0.1	3,000	0.00%
2022/06/08	0	0.00	1	173.00	171.50	-1	2,908	-0.03%
2022/06/07	3.1	172.50	0.5	173.00	171.50	2.6	2,923	0.09%
2022/06/06	3	177.33	0	0.00	175.00	3	2,920	0.10%
2022/06/02	1	182.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	3	185.17	0	0.00	183.50	3	2,916	0.10%
2022/05/31	0	185.00	0	0.00	189.50	0	2,896	0.00%
2022/05/30	1.1	180.11	1	182.00	184.00	0.1	2,518	0.00%
2022/05/27	2	182.00	0	0.00	184.00	2	2,481	0.08%
2022/05/26	0	0.00	1	184.00	181.00	-1	2,461	-0.04%
2022/05/25	0.1	178.00	0.5	177.00	177.50	-0.5	2,439	-0.02%
2022/05/24	0.2	178.00	0	0.00	176.50	0.2	2,455	0.01%
2022/05/23	0	0.00	1	181.00	180.00	-1	2,449	-0.04%
2022/05/19	1	179.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	0.1	181.00	0.2	182.52	181.50	-0.1	2,433	-0.01%
2022/05/17	2	180.25	1	182.00	180.00	1	2,431	0.04%
2022/05/16	2	186.50	0	0.00	184.50	2	2,447	0.08%
2022/05/13	3	188.97	3	185.50	185.00	0	2,439	0.00%
2022/05/12	1	191.00	1.4	187.11	187.00	-0.4	2,418	-0.01%
2022/05/11	0	0.00	1	187.00	187.00	-1	2,398	-0.04%
2022/05/10	0	0.00	0.1	186.00	186.00	-0.1	2,394	0.00%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	6	194.92	1.5	195.50	195.50	4.5	2,409	0.19%
2022/05/04	1	201.50	1	201.50	201.50	0	2,433	0.00%
2022/05/03	2	204.25	3	203.50	200.50	-1	2,428	-0.04%
2022/04/29	1	196.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	9	196.00	6	194.92	196.00	3	2,374	0.13%
2022/04/27	0	0.00	1	191.50	196.00	-1	2,378	-0.04%
2022/04/26	2	197.00	0	0.00	196.50	2	2,361	0.08%
2022/04/25	3	204.33	4.1	203.97	199.00	-1.1	2,342	-0.05%
2022/04/22	11.1	213.89	6	215.25	207.50	5.1	2,314	0.22%
2022/04/21	1.5	213.77	1	199.50	216.50	0.5	2,211	0.02%
2022/04/20	0	0.00	3	196.50	197.00	-3	2,144	-0.14%
2022/04/19	1	200.00	2	198.50	197.50	-1	2,158	-0.05%
2022/04/18	1	199.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0	0.00	1	200.00	198.50	-1	2,158	-0.05%
2022/04/14	0	0.00	0.1	203.00	200.50	-0.1	2,180	0.00%
2022/04/13	11	200.45	0.1	201.00	201.00	10.9	2,187	0.50%
2022/04/12	0	0.00	0.1	204.50	200.50	-0.1	2,175	-0.01%
2022/04/08	0.1	208.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	1	212.00	1	205.00	208.50	0	2,188	0.00%
2022/04/06	1	206.50	1	208.50	210.00	0	2,174	0.00%
2022/04/01	1.1	211.59	1	212.00	211.00	0.1	2,181	0.00%
2022/03/31	4.2	222.27	0	0.00	214.50	4.2	2,174	0.19%
2022/03/30	2.1	229.06	0	0.00	228.00	2.1	2,120	0.10%
2022/03/29	0.2	238.00	3	233.98	233.50	-2.8	2,090	-0.13%
2022/03/25	1.1	227.90	1	226.00	223.00	0.1	2,011	0.00%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	0.1	230.00	0	0.00	229.50	0.1	2,050	0.00%
2022/03/21	7	231.21	7	235.71	226.50	0	2,063	0.00%
2022/03/18	11.1	221.89	7	221.93	228.50	4.1	2,096	0.20%
2022/03/17	0	0.00	0.3	220.50	220.50	-0.3	2,031	-0.01%
2022/03/16	0.3	199.45	10	200.63	200.50	-9.7	2,034	-0.48%
2022/03/15	0.8	203.93	2	202.37	200.50	-1.2	2,025	-0.06%
2022/03/14	0.1	209.24	0	0.00	209.50	0.1	2,071	0.01%
2022/03/11	1.1	213.05	0	0.00	211.00	1.1	2,078	0.05%
2022/03/10	3	214.33	1	218.50	216.00	2	2,128	0.09%
2022/03/09	1	213.05	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1.1	221.38	0.4	221.45	214.50	0.7	2,144	0.03%
2022/03/07	3.2	227.72	1.4	226.36	224.50	1.8	2,176	0.08%
2022/03/04	0	243.00	0	0.00	241.00	0	2,213	0.00%
2022/03/03	0	0.00	0.4	251.00	247.00	-0.4	2,353	-0.02%
2022/03/01	0.4	249.97	0	0.00	251.50	0.4	2,671	0.01%
2022/02/25	3	243.50	4	245.13	247.50	-1	2,822	-0.04%
2022/02/24	0.1	251.00	0	0.00	241.50	0.1	2,928	0.00%
2022/02/23	0	0.00	0.3	256.50	258.00	-0.3	2,994	-0.01%
2022/02/22	0.1	259.00	0	0.00	253.50	0.1	3,072	0.00%
2022/02/21	0.1	261.00	0.4	259.00	259.50	-0.3	3,182	-0.01%
2022/02/18	0.2	258.00	0	0.00	259.00	0.2	3,190	0.01%
2022/02/08	4.1	255.46	3	253.67	258.00	1.1	3,217	0.03%
2022/02/07	1	238.50	0	0.00	246.00	1	3,244	0.03%
2022/01/26	0	230.00	6	234.17	239.00	-6	3,366	-0.18%
2022/01/25	1.1	229.14	3	232.50	229.50	-2	3,372	-0.06%
2022/01/24	0.1	235.10	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	0	0.00	5.3	242.22	239.50	-5.3	3,372	-0.16%
2022/01/20	0.4	246.14	0	0.00	245.50	0.4	3,411	0.01%
2022/01/19	2.3	247.13	0.9	246.17	246.00	1.4	3,432	0.04%
2022/01/18	1.9	251.13	1	249.00	248.00	0.9	3,445	0.02%
2022/01/17	2	247.50	2	245.00	251.50	0	3,479	0.00%
2022/01/14	1.1	243.57	2	244.75	243.50	-1	3,475	-0.03%
2022/01/12	0.1	256.00	1	253.50	253.50	-1	3,535	-0.03%
2022/01/11	3	263.33	1	268.00	258.50	2	3,684	0.05%
2022/01/10	2	266.75	2	265.00	265.00	0	3,884	0.00%
2022/01/07	1	259.00	4	260.75	265.00	-3	4,036	-0.07%
2022/01/06	1.1	272.09	1	278.50	267.00	0.1	4,106	0.00%
2022/01/05	0	0.00	1	278.00	275.50	-1	4,098	-0.02%
2022/01/03	0.2	279.70	1	279.00	278.00	-0.8	4,169	-0.02%
2021/12/30	0.1	288.23	0	0.00	287.50	0.1	4,172	0.00%
2021/12/29	1	289.50	1	286.50	287.00	0	4,166	0.00%
2021/12/27	0	0.00	2	280.50	280.50	-2	4,155	-0.05%
2021/12/23	1.1	285.05	0	0.00	291.00	1.1	4,139	0.03%
2021/12/21	3	281.67	5	281.00	287.00	-2	4,126	-0.05%
2021/12/20	1	285.50	1	290.50	284.00	0	4,100	0.00%
2021/12/17	3	295.45	1	295.00	291.50	2	4,099	0.05%
2021/12/16	3	290.00	3	288.33	288.50	0	4,111	0.00%
2021/12/15	1	289.53	1	285.00	288.50	0	4,132	0.00%
2021/12/14	3.1	288.02	5	281.50	285.00	-1.9	4,111	-0.05%
2021/12/13	1	304.50	2	304.75	301.50	-1	4,023	-0.02%
2021/12/10	1	300.50	0	0.00	302.00	1	4,003	0.02%
2021/12/09	2.1	296.57	1	299.50	297.50	1.1	3,954	0.03%
2021/12/08	3.1	304.13	3	304.67	300.50	0.1	3,946	0.00%
2021/12/07	1.1	294.02	4	294.13	295.00	-3	3,877	-0.08%
2021/12/06	5	301.68	1	305.50	296.50	4	3,858	0.10%
2021/12/03	0.1	289.50	1	293.00	291.00	-0.9	3,806	-0.02%
2021/12/02	3	290.83	2	294.25	289.50	1	3,796	0.03%
2021/12/01	8	291.50	7.2	293.44	289.00	0.8	3,773	0.02%
2021/11/30	2	280.00	2	285.75	297.50	0	3,724	0.00%
2021/11/29	11.3	282.47	6.3	286.21	275.50	5	3,654	0.14%
2021/11/26	6	307.91	7	305.86	306.00	-1	3,511	-0.03%
2021/11/25	12.2	320.34	12	312.04	298.00	0.2	3,390	0.01%
2021/11/24	1	316.00	8.2	322.80	326.50	-7.2	3,206	-0.23%
2021/11/23	4.1	311.01	2	311.75	297.00	2.1	3,159	0.07%
2021/11/22	2.1	299.16	6	302.50	299.50	-4	3,066	-0.13%
2021/11/19	2.1	282.38	1	284.00	283.00	1.1	2,965	0.04%
2021/11/18	0.1	264.95	14	277.57	282.50	-13.9	2,880	-0.48%
2021/11/17	0	0.00	2	256.25	257.00	-2	2,743	-0.07%
2021/11/15	0	0.00	1	257.00	256.00	-1	2,735	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/08	1	251.00	1	245.00	244.50	0	2,702	0.00%
2021/11/03	3	251.83	5	252.40	250.00	-2	2,616	-0.08%
2021/11/02	0	0.00	0.2	272.50	277.50	-0.2	2,491	-0.01%
2021/11/01	0	0.00	1.1	269.18	262.00	-1.1	2,498	-0.04%
2021/10/29	1	261.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	5	267.00	1.2	269.50	269.50	3.8	2,483	0.15%
2021/10/27	1	256.50	0	0.00	245.00	1	2,437	0.04%
2021/10/26	1	262.00	0	0.00	262.00	1	2,422	0.04%
2021/10/25	0	0.00	3	263.67	266.00	-3	2,451	-0.12%
2021/10/22	0	0.00	1	252.00	254.50	-1	2,448	-0.04%
2021/10/21	1	258.50	0	0.00	255.00	1	2,459	0.04%
2021/10/20	0	0.00	1.5	254.91	255.00	-1.5	2,418	-0.06%
2021/10/19	9	231.94	6.3	235.26	239.00	2.7	2,374	0.11%
2021/10/18	3	227.67	5	231.41	233.00	-2	2,220	-0.09%
2021/10/15	5	205.20	5	205.80	214.50	0	2,027	0.00%
2021/10/14	2	196.00	1	197.00	197.00	1	1,915	0.05%
2021/10/13	5.1	179.00	1	180.00	179.50	4.1	1,813	0.22%
2021/10/12	2	173.50	14	178.07	180.50	-12	1,802	-0.67%
2021/10/08	1	167.50	0	0.00	168.50	1	1,733	0.06%
2021/10/07	3	166.83	1	170.00	167.50	2	1,747	0.11%
2021/10/06	3	171.17	1.1	171.27	166.00	1.9	1,734	0.11%
2021/10/05	6.2	173.03	2.2	173.91	172.00	4	1,741	0.23%
2021/10/04	4	180.13	1	177.00	177.00	3	1,739	0.17%
2021/10/01	3	183.33	0	0.00	183.00	3	1,741	0.17%
2021/09/29	3	186.50	1	185.00	185.00	2	1,788	0.11%
2021/09/28	0	0.00	1	189.50	189.50	-1	1,813	-0.06%
2021/09/27	4	190.25	1	192.50	190.00	3	1,844	0.16%
2021/09/24	2	191.00	0	0.00	191.00	2	1,904	0.11%
2021/09/23	2	192.50	3	192.83	192.50	-1	1,957	-0.05%
2021/09/22	3	184.84	7	187.21	184.50	-4	1,946	-0.20%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	3	184.33	0	0.00	183.50	3	1,971	0.15%
2021/09/15	4	185.25	8	185.81	185.00	-4	1,981	-0.20%
2021/09/14	3	188.33	1	190.00	186.00	2	1,994	0.10%
2021/09/13	6	189.67	0	0.00	189.50	6	2,017	0.30%
2021/09/10	8	190.94	0	0.00	190.00	8	2,025	0.40%
2021/09/09	1.1	189.16	0	0.00	191.00	1.1	2,061	0.05%
2021/09/08	2	192.50	2	192.25	190.50	0	2,066	0.00%
2021/09/07	0	0.00	2	196.75	195.00	-2	2,076	-0.10%
2021/09/06	0	0.00	12	193.88	195.00	-12	2,096	-0.57%
2021/09/03	2	192.25	0	0.00	191.50	2	2,220	0.09%
2021/09/02	3	191.00	0	0.00	191.00	3	2,325	0.13%
2021/09/01	2	193.25	2	195.50	193.00	0	2,442	0.00%
2021/08/31	3	189.34	1	190.50	193.00	2	2,441	0.08%
2021/08/30	4	193.75	0	0.00	191.00	4	2,448	0.16%
2021/08/27	5	194.90	4	201.38	195.50	1	2,478	0.04%
2021/08/26	0	181.50	9	191.72	198.50	-9	2,377	-0.38%
2021/08/25	3	181.33	0	0.00	180.50	3	2,363	0.13%
2021/08/24	3	181.50	2	182.25	182.00	1	2,375	0.04%
2021/08/23	3	182.50	0	0.00	183.00	3	2,384	0.13%
2021/08/20	2	183.00	0	0.00	183.50	2	2,403	0.08%
2021/08/19	3.1	186.13	3	184.67	185.00	0.1	2,507	0.00%
2021/08/18	3	188.33	5	188.90	189.00	-2	2,548	-0.08%
2021/08/17	2	190.00	1	195.50	190.00	1	2,560	0.04%
2021/08/16	11	191.14	6	191.33	190.00	5	2,568	0.19%
2021/08/13	0	0.00	3	195.00	195.00	-3	2,607	-0.12%
2021/08/12	2	189.25	2	194.75	193.00	0	2,629	0.00%
2021/08/11	2	187.50	2	188.00	186.00	0	2,648	0.00%
2021/08/10	2.1	189.83	2	188.00	188.00	0.1	2,732	0.00%
2021/08/09	2	194.50	2	193.00	191.00	0	2,839	0.00%
2021/08/06	0	0.00	1	203.50	201.00	-1	2,891	-0.03%
2021/08/05	4	200.13	4	203.38	200.00	0	2,990	0.00%
2021/08/04	0	198.00	1	196.50	196.00	-1	3,147	-0.03%
2021/08/03	0	0.00	4	197.88	198.00	-4	3,205	-0.12%
2021/08/02	1	194.00	2	195.50	195.00	-1	3,261	-0.03%
2021/07/30	2	188.75	2	196.00	193.00	0	3,320	0.00%
2021/07/29	0	0.00	7	189.64	193.00	-7	3,319	-0.21%
2021/07/28	7.1	179.66	0	0.00	179.50	7.1	3,294	0.22%
2021/07/27	10	186.30	3	188.00	185.00	7	3,317	0.21%
2021/07/26	2	193.80	0	0.00	192.50	2	3,381	0.06%
2021/07/23	0	197.00	0	0.00	196.00	0	3,441	0.00%
2021/07/22	1.1	195.05	0	0.00	195.50	1.1	3,532	0.03%
2021/07/21	3.2	199.10	1	197.00	197.00	2.2	3,559	0.06%
2021/07/20	4	204.00	5	209.80	201.50	-1	3,588	-0.03%
2021/07/19	1	203.50	1	203.00	203.00	0	3,582	0.00%
2021/07/16	3	205.33	1	205.00	204.50	2	3,616	0.06%
2021/07/15	0	0.00	3	208.67	206.50	-3	3,641	-0.08%
2021/07/14	2	200.99	1	203.00	203.50	1	3,670	0.03%
2021/07/13	1.1	207.64	0	0.00	203.50	1.1	3,681	0.03%
2021/07/12	2.1	207.29	3	209.83	209.00	-0.9	3,690	-0.02%
2021/07/09	2	209.75	1	212.00	207.50	1	3,683	0.03%
2021/07/08	0.1	210.50	0	0.00	209.00	0.1	3,712	0.00%
2021/07/07	2	208.50	4	210.13	209.50	-2	3,724	-0.05%
2021/07/06	8.1	214.30	1	213.00	211.00	7.1	3,739	0.19%
2021/07/05	6.4	222.07	11	219.41	219.00	-4.6	3,756	-0.12%
2021/07/02	9	226.72	4	226.38	225.00	5	3,753	0.13%
2021/07/01	10.1	227.20	11	229.64	227.50	-1	3,753	-0.03%
2021/06/30	2	226.00	13	227.00	232.00	-11	3,737	-0.29%
2021/06/29	12	222.70	5	220.90	219.00	7	3,729	0.19%
2021/06/28	2	217.00	11.1	220.00	221.00	-9.1	3,759	-0.24%
2021/06/25	0	0.00	1	211.00	211.00	-1	3,815	-0.03%
2021/06/24	1	210.50	2	211.25	210.50	-1	3,996	-0.03%
2021/06/23	3	207.33	2	209.75	207.50	1	3,996	0.03%
2021/06/22	5.1	211.23	0	0.00	207.00	5.1	4,001	0.13%
2021/06/21	3	216.33	1	218.00	212.00	2	4,031	0.05%
2021/06/18	2	220.25	2	223.00	221.00	0	4,037	0.00%
2021/06/17	7	218.07	0	0.00	218.00	7	4,021	0.17%
2021/06/15	4.1	219.47	3	225.17	221.50	1.1	4,063	0.03%
2021/06/11	13	227.23	4	227.75	222.50	9	4,046	0.22%
2021/06/10	1	212.50	7	224.14	232.50	-6	3,944	-0.15%
2021/06/09	5	213.40	7	211.50	211.50	-2	3,939	-0.05%
2021/06/08	1	202.50	1	203.00	203.00	0	3,827	0.00%
2021/06/07	4	204.25	4	205.13	203.00	0	3,828	0.00%
2021/06/04	4	208.25	5	208.20	206.00	-1	3,813	-0.03%
2021/06/02	3	205.33	2	207.49	205.00	1	3,770	0.03%
2021/06/01	1	202.00	4	206.50	206.50	-3	3,770	-0.08%
2021/05/31	3	204.00	2	203.00	204.50	1	3,762	0.03%
2021/05/28	1	205.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	18.1	213.51	12.2	211.85	207.00	5.9	3,787	0.15%
2021/05/26	4	210.75	9	209.11	213.00	-5	3,736	-0.13%
2021/05/25	3	203.50	0	0.00	202.50	3	4,135	0.07%
2021/05/24	2.2	206.13	3	205.83	204.00	-0.8	4,305	-0.02%
2021/05/21	2	203.75	4	204.50	205.50	-2	4,611	-0.04%
2021/05/20	2	203.50	8	199.56	199.00	-6	4,576	-0.13%
2021/05/19	3	202.67	2.1	201.78	201.50	1	4,638	0.02%
2021/05/18	5	198.90	3	197.00	208.00	2	4,650	0.04%
2021/05/17	7.2	202.48	4	206.25	196.00	3.2	4,676	0.07%
2021/05/14	3.3	218.14	1	216.54	216.50	2.3	4,659	0.05%
2021/05/13	5	223.10	8	222.75	218.00	-3	4,622	-0.06%
2021/05/12	9	235.36	16	237.34	221.50	-7	4,591	-0.15%
2021/05/11	5	228.70	6	233.67	225.50	-1	4,442	-0.02%
2021/05/10	11	230.55	10	234.95	229.50	1	4,431	0.02%
2021/05/07	11	227.23	9	229.89	235.00	2	4,396	0.05%
2021/05/06	1.2	218.08	11	214.91	214.00	-9.8	4,359	-0.22%
2021/05/05	1	220.00	4	221.13	219.00	-3	4,368	-0.07%
2021/05/04	10	224.20	4	220.75	220.00	6	4,385	0.14%
2021/05/03	3.2	239.81	4	248.13	232.50	-0.8	4,357	-0.02%
2021/04/29	3	229.17	5	236.00	236.00	-2	4,298	-0.05%
2021/04/28	6	235.33	1.1	222.74	225.50	5	4,273	0.12%
2021/04/27	1	218.00	6	230.50	235.00	-5	4,205	-0.12%
2021/04/26	3.1	215.45	1	216.50	214.00	2.1	4,207	0.05%
2021/04/23	5	220.90	0	0.00	218.50	5	4,268	0.12%
2021/04/22	2.1	234.81	1	229.50	227.00	1.1	4,327	0.03%
2021/04/21	2	235.25	3	239.00	235.50	-1	4,405	-0.02%
2021/04/20	6	234.00	0	0.00	234.50	6	4,460	0.13%
2021/04/19	2	238.25	1	238.00	234.50	1	4,516	0.02%
2021/04/16	1	243.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	2	240.75	0	0.00	241.00	2	4,547	0.04%
2021/04/14	3.2	244.83	3	243.67	242.00	0.2	4,573	0.00%
2021/04/13	1	254.50	2	255.00	250.00	-1	4,562	-0.02%
2021/04/12	3	255.83	3	257.33	254.00	0	4,570	0.00%
2021/04/09	3	249.17	7	253.14	253.00	-4	4,603	-0.09%
2021/04/08	4	253.13	1	254.50	252.00	3	4,658	0.06%
2021/04/07	2.1	258.52	2	260.50	258.00	0.1	4,685	0.00%
2021/04/06	6	260.42	1	260.00	259.00	5	4,743	0.11%
2021/04/01	4	271.13	5	271.40	267.00	-1	4,772	-0.02%
2021/03/31	11.1	270.18	9	266.72	264.50	2.1	4,761	0.04%
2021/03/30	9	274.50	4	275.13	273.00	5	4,714	0.11%
2021/03/29	7.1	270.68	19	273.89	277.00	-12	4,642	-0.26%
2021/03/26	1	253.50	0	0.00	252.50	1	4,518	0.02%
2021/03/25	2	252.50	1	259.00	250.00	1	4,553	0.02%
2021/03/24	5	258.40	5	256.70	253.50	0	4,589	0.00%
2021/03/23	2.2	251.07	3	255.00	250.00	-0.8	4,732	-0.02%
2021/03/22	2	246.75	1	251.50	246.50	1	4,817	0.02%
2021/03/19	6	251.17	15	251.47	251.50	-9	4,854	-0.19%
2021/03/18	1	258.00	0	0.00	258.00	1	4,961	0.02%
2021/03/17	5	258.80	3	261.50	258.00	2	5,052	0.04%
2021/03/16	7	263.07	2	263.00	261.50	5	5,156	0.10%
2021/03/15	6.1	270.31	4	277.88	262.00	2.1	5,168	0.04%
2021/03/12	0	0.00	1	263.00	261.00	-1	5,193	-0.02%
2021/03/11	0	0.00	2	264.50	263.00	-2	5,235	-0.04%
2021/03/09	1.1	253.97	0	0.00	252.00	1.1	5,325	0.02%
2021/03/08	3.1	250.20	0	0.00	250.00	3.1	5,368	0.06%
2021/03/05	0	0.00	1	270.00	265.00	-1	5,415	-0.02%
2021/03/04	0	0.00	0	256.50	251.00	0	5,745	0.00%
2021/03/03	1	257.00	1	254.50	255.50	0	5,817	0.00%
2021/03/02	3.2	248.27	1.2	249.50	245.00	2	5,826	0.03%
2021/02/26	4.2	268.43	2	263.50	260.50	2.2	5,814	0.04%
2021/02/25	38.3	299.21	17	287.15	270.00	21.3	5,776	0.37%
2021/02/24	6	267.59	45	281.08	288.00	-39	5,346	-0.73%
2021/02/23	5.1	264.59	7	269.03	262.00	-1.9	5,197	-0.04%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	9	214.11	3	224.83	231.00	6	5,022	0.12%
2021/02/18	11	211.86	18	208.81	210.00	-7	5,008	-0.14%
2021/02/17	13	219.12	1	215.00	208.00	12	5,015	0.24%
2021/02/05	1	209.50	3	209.33	220.00	-2	4,968	-0.04%
2021/02/04	12	200.25	15	200.50	200.00	-3	4,978	-0.06%
2021/02/03	4	201.75	12	198.58	198.50	-8	5,008	-0.16%
2021/02/02	10	192.50	3	188.50	198.00	7	5,037	0.14%
2021/02/01	15	186.40	23.1	183.73	184.50	-8.1	5,057	-0.16%
2021/01/29	23	190.24	23	190.65	184.50	0	5,043	0.00%
2021/01/28	36	192.25	22	191.48	192.50	14	5,091	0.27%
2021/01/27	1	193.50	4.1	196.83	195.00	-3.1	5,163	-0.06%
2021/01/26	9.1	196.69	5	196.70	195.00	4.1	5,186	0.08%
2021/01/25	23	205.02	21	208.14	203.00	2	5,185	0.04%
2021/01/22	9	211.78	4	207.50	207.00	5	5,215	0.10%
2021/01/21	20	209.93	3	212.00	213.50	17	5,289	0.32%
2021/01/20	8	205.50	8	208.50	207.00	0	5,496	0.00%
2021/01/19	6	205.58	6	208.25	206.00	0	5,514	0.00%
2021/01/18	5	208.20	19	208.92	210.00	-14	5,560	-0.25%
2021/01/15	12	199.04	15.1	196.46	199.00	-3.1	5,503	-0.06%
2021/01/14	25	194.40	10.1	198.11	189.00	14.9	5,417	0.27%
2021/01/13	5.2	201.07	10	210.00	202.00	-4.9	5,323	-0.09%
2021/01/12	6	212.08	5	218.50	213.50	1	5,269	0.02%
2021/01/11	5	217.10	7	217.14	212.50	-2	5,204	-0.04%
2021/01/08	15	224.76	4.3	223.69	222.50	10.7	5,218	0.20%
2021/01/07	3.1	226.79	12	225.79	225.00	-8.9	5,228	-0.17%
2021/01/06	14	229.22	11	225.95	225.50	3	5,209	0.06%
2021/01/05	1	230.50	1	231.50	230.50	0	5,220	0.00%
2021/01/04	14	235.18	2	234.50	229.00	12	5,227	0.23%
2020/12/31	14.2	253.10	18	251.58	241.00	-3.8	5,212	-0.07%
2020/12/30	28.1	244.46	25	247.32	246.50	3.1	5,118	0.06%
2020/12/29	8	248.00	12	252.66	242.00	-4	5,073	-0.08%
2020/12/28	5	241.80	3	243.67	244.50	2	5,001	0.04%
2020/12/25	2	227.25	4	230.00	231.00	-2	4,950	-0.04%
2020/12/24	6	229.92	4	230.88	226.00	2	4,948	0.04%
2020/12/23	20	235.40	19.1	236.16	233.00	0.9	4,959	0.02%
2020/12/22	15.1	236.09	7	241.00	237.00	8.1	4,986	0.16%
2020/12/21	5	237.40	9	231.67	233.50	-4	4,990	-0.08%
2020/12/18	13	243.35	2	245.25	238.50	11	4,982	0.22%
2020/12/17	8	251.57	12	256.83	240.50	-4	5,021	-0.08%
2020/12/16	11	243.68	24.1	237.03	248.50	-13.1	4,909	-0.27%
2020/12/15	21.1	228.96	23	232.78	226.00	-1.9	5,047	-0.04%
2020/12/14	30.1	247.35	19	245.92	238.50	11.1	5,032	0.22%
2020/12/11	12.2	226.98	8	226.44	237.50	4.2	4,937	0.09%
2020/12/10	10	219.10	6	224.25	216.00	4	4,882	0.08%
2020/12/09	1	240.43	3	234.67	234.50	-2	4,796	-0.04%
2020/12/08	8	242.88	22	240.91	236.00	-14	4,776	-0.29%
2020/12/07	9.2	260.53	3	260.00	255.50	6.2	4,665	0.13%
2020/12/04	11	260.82	10	266.00	266.00	1	4,665	0.02%
2020/12/03	14.2	263.38	2	263.75	260.00	12.2	4,726	0.26%
2020/12/02	6.1	269.01	0	0.00	267.50	6.1	4,730	0.13%
2020/12/01	5.1	276.89	4	282.63	274.00	1.1	4,747	0.02%
2020/11/30	13	294.04	14	291.32	286.00	-1	4,774	-0.02%
2020/11/27	0.1	290.00	3.1	290.00	292.00	-3	4,452	-0.07%
2020/11/26	0	275.00	0	0.00	282.00	0	4,425	0.00%
2020/11/25	0	280.33	0	0.00	276.00	0	4,446	0.00%
2020/11/24	8.1	276.50	0	0.00	274.50	8.1	4,451	0.18%
2020/11/23	0.5	277.00	0	0.00	277.50	0.5	4,506	0.01%
2020/11/20	9.1	275.62	4	274.00	274.00	5.1	4,575	0.11%
2020/11/19	14.1	283.93	20	288.83	280.50	-5.9	4,582	-0.13%
2020/11/18	12	282.83	2	284.25	287.00	10	4,550	0.22%
2020/11/17	8	273.13	1	277.00	277.00	7	4,617	0.15%
2020/11/16	7.1	266.80	5	261.90	265.00	2.1	4,598	0.05%
2020/11/13	2	258.19	2	263.50	268.50	0	4,623	0.00%
2020/11/12	5.1	267.41	27.5	260.25	264.50	-22.4	4,625	-0.48%
2020/11/11	4	277.13	4	277.38	279.00	0	4,559	0.00%
2020/11/10	22.1	277.19	11	274.77	272.00	11.1	4,573	0.24%
2020/11/09	16	292.91	7	293.93	285.00	9	4,571	0.20%
2020/11/06	4	294.51	5	296.00	296.00	-1	4,622	-0.02%
2020/11/05	3	292.00	3	296.17	292.00	0	4,673	0.00%
2020/11/04	22	282.36	25	280.96	290.00	-3	4,689	-0.06%
2020/11/03	7.2	287.38	6	285.00	280.50	1.2	4,660	0.03%
2020/11/02	2	291.75	3	291.33	288.00	-1	4,729	-0.02%
2020/10/30	14	294.08	12.1	294.78	293.00	1.9	4,734	0.04%
2020/10/29	11.2	292.21	10	294.35	298.00	1.2	4,709	0.02%
2020/10/28	32.1	313.84	15	310.73	297.00	17.1	4,687	0.37%
2020/10/27	1	322.06	4	323.50	324.50	-3	4,428	-0.07%
2020/10/26	6.1	328.83	9	325.56	320.00	-2.9	4,371	-0.07%
2020/10/23	6	347.67	6	348.25	343.00	0	4,393	0.00%
2020/10/22	1	345.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	1	353.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	2.1	350.04	2	350.00	351.00	0.1	4,380	0.00%
2020/10/19	4	347.25	2	346.00	345.00	2	4,444	0.05%
2020/10/16	2	348.00	7	349.64	344.00	-5	4,431	-0.11%
2020/10/15	7	341.99	6	338.83	338.00	1	4,524	0.02%
2020/10/14	3	348.98	0	0.00	345.50	3	4,524	0.07%
2020/10/13	7	346.64	7	349.29	350.50	0	4,548	0.00%
2020/10/12	0	0.00	0.1	349.00	349.00	-0.1	4,651	0.00%
2020/10/08	0	0.00	15	344.27	349.50	-15	4,628	-0.32%
2020/10/07	3	340.33	2	340.00	338.50	1	4,573	0.02%
2020/10/06	0.1	342.50	1	342.50	342.00	-0.9	4,568	-0.02%
2020/10/05	1.2	342.30	3	343.83	344.00	-1.8	4,614	-0.04%
2020/09/30	2	337.02	1.1	336.09	342.00	0.9	4,623	0.02%
2020/09/29	2.1	331.50	1	334.50	331.00	1.1	4,614	0.02%
2020/09/28	2.2	346.70	3	353.67	343.50	-0.8	4,689	-0.02%
2020/09/25	5.1	351.59	0	0.00	357.00	5.1	4,718	0.11%
2020/09/24	1	354.00	1	356.90	345.50	0	4,785	0.00%
2020/09/23	5	339.00	0	0.00	336.00	5	4,796	0.10%
2020/09/22	8.2	346.96	21	344.24	333.00	-12.9	4,843	-0.27%
2020/09/21	13	367.04	2	364.75	359.50	11	4,758	0.23%
2020/09/18	1.2	357.00	12	356.63	367.00	-10.8	4,698	-0.23%
2020/09/17	0	0.00	2	333.25	334.50	-2	4,477	-0.04%
2020/09/16	0	0.00	1	325.00	324.50	-1	4,464	-0.02%
2020/09/15	4	327.38	1	330.00	328.50	3	4,437	0.07%
2020/09/14	2	307.00	3	309.50	312.50	-1	4,488	-0.02%
2020/09/11	1	308.50	1	304.00	306.00	0	4,440	0.00%
2020/09/09	4	305.25	8	305.25	302.00	-4	4,361	-0.09%
2020/09/08	11	286.86	29	278.53	309.50	-18	4,352	-0.41%
2020/09/07	8.1	288.81	7	291.21	283.50	1.1	4,376	0.03%
2020/09/04	9	298.07	6	305.08	300.00	3	4,377	0.07%
2020/09/03	7	310.14	6	314.21	306.00	1	4,422	0.02%
2020/09/02	0	0.00	8	330.38	329.50	-8	4,374	-0.18%
2020/09/01	6	333.00	10.6	331.16	330.00	-4.6	4,360	-0.11%
2020/08/31	8	329.57	5	330.70	339.50	3	4,326	0.07%
2020/08/28	0.1	322.00	1	325.00	322.00	-0.9	4,298	-0.02%
2020/08/27	10	327.59	8	327.50	320.50	2	4,276	0.05%
2020/08/26	7	330.00	17.2	320.14	330.00	-10.1	4,227	-0.24%
2020/08/25	0	0.00	1	302.50	303.00	-1	4,205	-0.02%
2020/08/24	0	0.00	6	297.92	299.00	-6	4,188	-0.14%
2020/08/21	17	291.21	14.1	286.89	293.50	3	4,166	0.07%
2020/08/20	17	328.59	12	324.50	303.00	5	4,068	0.12%
2020/08/19	16.2	325.69	12	324.29	336.50	4.2	4,045	0.10%
2020/08/18	11	294.68	14	298.43	306.50	-3	4,028	-0.07%
2020/08/17	9	275.56	10	278.10	280.00	-1	3,992	-0.03%
2020/08/14	6	276.75	3	278.67	275.00	3	4,238	0.07%
2020/08/13	11	270.36	18	270.36	269.50	-7	4,159	-0.17%
2020/08/12	6.1	273.08	7	268.21	278.50	-0.9	4,053	-0.02%
2020/08/11	12.1	250.52	7	251.36	253.50	5.1	3,946	0.13%
2020/08/10	4	241.25	1	246.50	246.50	3	3,898	0.08%
2020/08/07	1	216.00	14.1	225.12	224.50	-13.1	3,870	-0.34%
2020/08/06	26	231.10	4	224.00	221.00	22	3,827	0.58%
2020/08/05	0	0.00	2	224.07	226.50	-2	3,743	-0.05%
2020/08/04	1	210.00	0	0.00	213.50	1	3,744	0.03%
2020/08/03	11	197.68	1	203.50	203.50	10	3,756	0.27%
2020/07/29	2	165.50	2	153.50	153.50	0	3,833	0.00%
2020/07/28	3	170.50	4	170.50	170.50	-1	3,750	-0.03%
2020/07/23	4	223.88	0	226.00	224.50	4	3,790	0.11%
2020/07/22	6	213.50	1	213.50	213.50	5	3,843	0.13%
2020/07/21	19	209.50	3	196.67	194.50	16	3,912	0.41%
2020/07/20	6	216.00	0	0.00	216.00	6	3,895	0.15%
2020/07/17	6	240.42	0	0.00	240.00	6	4,122	0.15%
2020/07/16	14	272.71	8	281.69	266.50	6	4,085	0.15%
2020/07/15	2.2	296.00	1	296.00	296.00	1.2	3,937	0.03%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	0	0.00	11	364.50	364.50	-11	3,934	-0.28%
2020/07/10	7	412.29	1	420.00	405.00	6	3,946	0.15%
2020/07/09	8	473.19	1	450.00	450.00	7	3,890	0.18%
2020/07/08	5	430.50	0	0.00	433.50	5	3,868	0.13%
2020/07/07	7.1	390.53	16	389.59	394.50	-9	3,871	-0.23%
2020/07/06	2	348.00	6	353.33	359.00	-4	3,749	-0.11%
2020/07/03	2	314.00	0	0.00	326.50	2	3,679	0.05%
2020/07/02	2	278.00	22	286.61	297.00	-20	3,538	-0.57%
2020/07/01	8	261.81	15	269.07	270.00	-7	3,447	-0.20%
2020/06/30	0	0.00	22	245.91	249.00	-22	3,353	-0.66%
2020/06/29	1	241.50	1	241.50	241.50	0	3,333	0.00%
2020/06/24	0	0.00	1	235.00	228.00	-1	3,300	-0.03%
2020/06/23	2	240.50	1.1	238.22	240.00	0.9	3,276	0.03%
2020/06/22	4	259.13	3	260.00	260.00	1	3,249	0.03%
2020/06/19	5	244.00	1	228.00	251.00	4	3,215	0.12%
2020/06/16	5	189.50	0	0.00	189.50	5	3,107	0.16%
2020/06/12	1	172.50	10.4	172.50	172.50	-9.4	3,126	-0.30%
2020/06/11	15	212.48	5	233.50	191.50	10	3,080	0.33%
2020/06/10	3	207.17	0	0.00	212.50	3	2,963	0.10%
2020/06/09	2	192.75	1.6	192.69	193.50	0.4	2,913	0.01%
2020/06/08	7	172.71	0	0.00	176.00	7	2,801	0.25%
2020/06/05	0	0.00	1	159.00	160.00	-1	2,761	-0.04%
2020/06/04	1	153.50	0	0.00	150.50	1	2,754	0.04%
2020/06/03	1	152.00	0	0.00	152.50	1	2,737	0.04%
2020/06/01	7	135.21	0	0.00	138.50	7	2,681	0.26%
2020/05/29	3	140.00	7	145.00	139.50	-4	2,654	-0.15%
2020/05/28	0	0.00	8	132.75	134.00	-8	2,596	-0.31%
2020/05/27	4	126.75	3	124.50	126.00	1	2,615	0.04%
2020/05/26	4	127.88	1	125.00	123.50	3	2,638	0.11%
2020/05/25	1.1	135.77	0	0.00	132.50	1.1	2,589	0.04%
2020/05/22	2	121.25	0	0.00	125.00	2	2,545	0.08%
2020/05/21	2	114.50	4.2	114.86	114.50	-2.2	2,478	-0.09%
2020/05/20	21	125.64	7	123.21	127.00	14	2,458	0.57%
2020/05/15	4	95.80	0	0.00	95.80	4	2,151	0.19%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	3	75.63	18	79.20	79.20	-15	2,079	-0.72%
2020/05/12	5	73.00	0	0.00	72.00	5	2,016	0.25%
2020/05/11	22	74.85	4	72.85	73.00	18	1,979	0.91%
2020/05/08	1	78.20	2	75.40	75.20	-1	1,939	-0.05%
2020/05/07	11	68.00	0	0.00	74.00	11	1,891	0.58%
2020/05/06	13	69.42	1	74.30	68.00	12	1,838	0.65%
2020/05/05	13	67.43	0	0.00	67.70	13	1,795	0.72%
2020/04/30	0	0.00	3.3	55.97	56.00	-3.3	1,682	-0.20%
2020/04/29	2	53.80	1	53.80	52.80	1	1,644	0.06%
2020/04/28	1	51.60	0	0.00	51.60	1	1,625	0.06%
2020/04/27	4	56.13	0	0.00	55.80	4	1,583	0.25%
2020/04/24	9	55.23	1	56.50	55.10	8	1,505	0.53%
2020/04/23	0	0.00	7	51.11	51.70	-7	1,350	-0.52%
2020/04/22	5	47.28	24.2	46.91	47.00	-19.2	1,252	-1.53%
2020/04/21	4	46.08	34.6	46.09	46.10	-30.6	1,106	-2.77%
2020/04/14	0	0.00	2	31.80	31.55	-2	795	-0.25%
2020/04/13	1	30.60	1	31.35	31.30	0	778	0.00%
2020/04/08	5	29.94	1	28.40	29.85	4	758	0.53%
2020/04/07	1	27.00	2	27.70	27.60	-1	732	-0.14%
2020/04/06	3	27.10	0	0.00	27.00	3	755	0.40%
2020/03/25	2	24.78	2	25.00	25.00	0	784	0.00%
2020/03/23	0	0.00	5	20.60	21.05	-5	760	-0.66%
2020/03/18	2	23.45	0	0.00	22.55	2	750	0.27%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/16	2	25.85	1	26.20	25.40	1	725	0.14%
2020/03/13	1	25.70	0	0.00	26.50	1	718	0.14%
2020/03/12	0	0.00	1	28.45	28.50	-1	696	-0.14%
2020/03/06	1	31.05	1	31.20	31.20	0	695	0.00%
2020/02/27	5	31.40	0	0.00	31.30	5	662	0.75%
2020/02/19	0	0.00	5	29.65	29.65	-5	567	-0.88%
2020/02/12	0	0.00	1	29.60	29.45	-1	565	-0.18%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/10	1	28.20	0	0.00	28.30	1	552	0.18%
2020/01/31	2	27.80	0	0.00	27.80	2	530	0.38%
2020/01/30	2	28.25	0	0.00	27.80	2	532	0.38%
2020/01/16	6	29.35	0	0.00	29.40	6	532	1.13%
2020/01/08	2	29.40	0	0.00	29.40	2	520	0.38%
2020/01/02	0	0.00	7	29.60	29.75	-7	482	-1.45%
2019/12/31	0	0.00	1	29.35	29.40	-1	478	-0.21%
2019/12/30	0	0.00	92	29.70	29.80	-92	481	-19.10%
2019/12/27	83	31.68	11	31.46	31.70	72	453	15.89%
2019/12/26	2	30.05	0	0.00	31.00	2	426	0.47%
2019/12/05	2	30.50	0	0.00	30.80	2	375	0.53%
2019/12/04	0	0.00	3	29.30	29.50	-3	350	-0.86%
2019/12/03	3	28.55	0	0.00	28.50	3	346	0.86%
2019/11/22	1	29.80	2	29.70	29.80	-1	354	-0.28%
2019/11/21	1	29.70	2	30.10	29.50	-1	345	-0.29%
2019/11/20	3	28.30	1	29.10	29.35	2	324	0.62%
2019/11/15	0	0.00	5	27.74	27.90	-5	319	-1.56%
2019/10/31	3	27.00	0	0.00	27.05	3	343	0.87%
2019/10/30	2	27.20	0	0.00	27.25	2	342	0.58%
2019/10/16	0	0.00	1	27.65	27.60	-1	353	-0.28%
2019/10/14	0	0.00	1	27.70	27.80	-1	355	-0.28%
2019/10/07	1	28.10	0	0.00	27.90	1	355	0.28%
2019/09/18	0	0.00	3	29.60	29.60	-3	337	-0.89%
2019/09/17	0	0.00	2	29.70	29.60	-2	335	-0.60%
2019/09/16	0	0.00	3	29.30	29.20	-3	329	-0.91%
2019/09/04	3	30.15	0	0.00	30.15	3	325	0.92%
2019/09/03	2	30.45	0	0.00	30.50	2	321	0.62%
2019/09/02	3	30.40	1	30.30	30.50	2	310	0.64%
2019/08/30	0	0.00	2	29.70	29.75	-2	300	-0.67%
2019/08/29	3.1	29.55	3	29.55	29.60	0.1	299	0.04%
2019/08/26	4	29.35	0	0.00	29.65	4	294	1.36%
2019/08/23	0	0.00	9	29.98	29.80	-9	292	-3.09%
2019/08/21	0	0.00	1	30.50	30.50	-1	276	-0.36%
2019/08/05	0	0.00	2	29.00	28.90	-2	226	-0.88%
2019/07/22	0	0.00	5	29.70	29.65	-5	212	-2.35%
2019/06/17	0	0.00	1	29.15	28.85	-1	229	-0.44%
2019/06/14	0	0.00	2	28.43	28.65	-2	230	-0.87%
2019/06/12	0	0.00	4	27.05	26.95	-4	251	-1.59%
2019/05/31	0	0.00	3	27.35	27.70	-3	357	-0.84%
2019/05/30	0	0.00	1	26.70	27.30	-1	364	-0.27%
2019/05/28	3	26.80	0	0.00	26.75	3	371	0.81%
2019/05/24	1	27.20	0	0.00	27.00	1	389	0.26%
2019/05/22	0	0.00	1	27.50	27.10	-1	419	-0.24%
2019/05/21	0	0.00	3	27.25	27.50	-3	454	-0.66%
2019/05/20	3	26.80	0	0.00	26.85	3	520	0.58%
2019/05/10	0	0.00	3	27.80	27.20	-3	555	-0.54%
2019/05/09	4	27.41	1	28.25	27.40	3	559	0.54%
2019/05/07	1	28.70	1	28.70	28.65	0	556	0.00%
2019/05/06	1	28.35	0	0.00	28.35	1	562	0.18%
2019/04/29	1	28.90	0	0.00	28.80	1	563	0.18%
2019/04/18	0	0.00	2	29.90	29.55	-2	564	-0.35%
2019/04/16	0	0.00	1	29.50	29.85	-1	576	-0.17%
2019/04/02	0	0.00	1	29.00	28.95	-1	562	-0.18%
2019/03/26	0	0.00	0.5	29.65	29.75	-0.5	558	-0.08%
2019/03/19	0	0.00	3	29.70	29.35	-3	552	-0.54%
2019/03/15	4	29.11	0	0.00	29.45	4	541	0.74%
2019/03/14	1.1	30.45	0	0.00	30.00	1.1	526	0.21%
2019/03/12	1	31.40	0	0.00	31.65	1	508	0.20%
2019/03/11	1	31.85	1	32.35	32.00	0	507	0.00%
2019/03/08	2	33.30	1	32.95	33.10	1	504	0.20%
2019/03/06	4	32.30	0	0.00	32.00	4	463	0.86%
2019/02/25	1	31.00	0	0.00	30.95	1	461	0.22%
2019/02/22	1	31.75	1	31.75	31.50	0	454	0.00%
2019/02/21	1	32.25	0	0.00	32.25	1	447	0.22%
2019/02/19	0	0.00	2	31.95	31.60	-2	421	-0.47%
2019/02/18	3	32.03	2.3	32.66	32.70	0.7	387	0.18%
2019/02/15	1	30.10	8	29.97	29.75	-7	322	-2.17%
2019/02/12	0	0.00	1	28.35	28.40	-1	292	-0.34%
2019/01/29	0	0.00	2	28.05	27.70	-2	315	-0.63%
2019/01/24	0	0.00	2	27.80	27.65	-2	315	-0.63%
2019/01/18	0	0.00	2	27.30	26.90	-2	321	-0.62%
2019/01/16	2	26.85	1	26.85	26.85	1	340	0.29%
2019/01/09	1	28.00	0	0.00	27.80	1	401	0.25%
2019/01/08	3	28.40	2	28.50	28.40	1	402	0.25%
2019/01/03	0	0.00	1	27.15	27.20	-1	423	-0.24%
2018/12/10	1	26.55	0	0.00	26.55	1	641	0.16%
2018/12/03	3	28.60	0	0.00	28.30	3	779	0.38%
2018/11/30	0	0.00	5	29.10	28.55	-5	780	-0.64%
2018/11/22	0	0.00	2	27.20	27.60	-2	748	-0.27%
2018/11/21	0	0.00	3	27.30	27.05	-3	744	-0.40%
2018/11/20	3	27.00	0	0.00	26.95	3	744	0.40%
2018/11/19	2	27.15	0	0.00	27.05	2	743	0.27%
2018/11/16	0	0.00	3	27.45	27.15	-3	747	-0.40%
2018/11/15	3	27.00	0	0.00	26.80	3	745	0.40%
2018/11/13	0	0.00	1	26.50	27.05	-1	747	-0.13%
2018/11/08	0	0.00	3	28.75	28.35	-3	747	-0.40%
2018/11/07	3	28.40	0	0.00	28.30	3	744	0.40%
2018/11/06	1	29.10	2	28.50	28.60	-1	749	-0.13%
2018/11/05	0	0.00	2	26.85	26.95	-2	734	-0.27%
2018/11/02	3	27.00	2	27.00	26.95	1	734	0.14%
2018/10/26	1	27.65	0	0.00	27.80	1	735	0.14%
2018/10/22	1	29.60	0	0.00	29.35	1	708	0.14%
2018/10/17	0	0.00	3	27.60	28.25	-3	671	-0.45%
2018/10/15	1	26.55	3	26.70	26.55	-2	658	-0.30%
2018/10/11	8	26.21	0	0.00	26.20	8	652	1.23%
2018/10/09	16	30.53	1	29.35	29.10	15	630	2.38%
2018/10/08	1	31.90	16.2	31.90	31.90	-15.2	578	-2.63%
2018/10/01	0	0.00	1	28.25	28.60	-1	522	-0.19%
2018/09/28	1	27.90	0	0.00	28.25	1	531	0.19%
2018/09/26	0	0.00	3	28.50	28.50	-3	536	-0.56%
2018/09/19	3	28.00	0	0.00	27.80	3	541	0.55%
2018/09/10	1	27.05	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/09/05	1	25.30	0	0.00	25.30	1	412	0.24%
2018/08/24	0	0.00	1	26.15	25.85	-1	563	-0.18%
2018/08/23	1	26.40	0	0.00	26.40	1	598	0.17%
2018/08/15	1	26.40	0	0.00	25.95	1	725	0.14%
2018/08/13	2	26.60	0	0.00	26.35	2	758	0.26%
2018/07/18	3	30.50	2	31.03	30.05	1	1,863	0.05%
2018/07/12	0	0.00	1	31.60	31.95	-1	1,933	-0.05%
2018/07/11	2	32.30	3	32.45	31.65	-1	1,944	-0.05%
2018/07/09	1	29.00	3	29.30	29.05	-2	1,979	-0.10%
2018/07/04	3	29.00	0	0.00	29.10	3	2,132	0.14%
2018/06/28	0.9	30.50	1	30.90	30.40	-0.1	2,217	-0.01%
2018/06/27	3	31.80	0	0.00	31.65	3	2,215	0.14%
2018/06/25	1	33.10	0	0.00	32.80	1	2,227	0.04%
2018/06/21	1	32.45	0	0.00	32.90	1	2,272	0.04%
2018/06/13	3	33.60	0	0.00	33.60	3	2,377	0.13%
2018/06/11	0	0.00	3	34.70	34.70	-3	2,475	-0.12%
2018/06/08	0	0.00	1	33.45	33.10	-1	2,514	-0.04%
2018/06/07	8	33.94	0	0.00	33.85	8	2,502	0.32%
2018/06/06	15	34.83	0	0.00	34.45	15	2,494	0.60%
2018/06/05	4	36.10	0	0.00	35.45	4	2,487	0.16%
2018/06/04	0	0.00	1	36.70	35.90	-1	2,490	-0.04%
2018/06/01	2	36.48	1	35.85	36.50	1	2,497	0.04%
2018/05/31	1	34.80	3	36.35	36.25	-2	2,534	-0.08%
2018/05/30	3	35.15	1	34.70	34.60	2	2,564	0.08%
2018/05/25	7	37.39	1	37.15	36.80	6	2,556	0.23%
2018/05/24	1	37.70	0	0.00	37.60	1	2,532	0.04%
2018/05/23	1	38.00	5	38.35	38.00	-4	2,517	-0.16%
2018/05/22	11	37.89	1	38.20	37.75	10	2,501	0.40%
2018/05/21	1	37.25	0	0.00	37.50	1	2,476	0.04%
2018/05/17	0	0.00	7	37.31	37.20	-7	2,454	-0.29%
2018/05/16	2	38.70	3	38.70	38.50	-1	2,429	-0.04%
2018/05/15	3	39.10	1	38.70	38.45	2	2,403	0.08%
2018/05/14	1	38.00	3	38.00	39.00	-2	2,370	-0.08%
2018/05/11	0	0.00	1	37.85	36.05	-1	2,323	-0.04%
2018/05/10	4	37.43	2	38.45	37.90	2	2,277	0.09%
2018/05/08	0	0.00	1	40.30	39.65	-1	2,153	-0.05%
2018/05/07	0	0.00	1	41.80	40.70	-1	2,087	-0.05%
2018/05/04	5	40.15	7	40.42	40.40	-2	1,959	-0.10%
2018/05/03	8	38.85	8	38.95	39.60	0	1,774	0.00%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	4	32.14	32.75	-4	1,461	-0.27%
2018/04/27	2	30.13	0	0.00	29.80	2	1,421	0.14%
2018/04/26	3	30.10	3	31.13	30.00	0	1,409	0.00%
2018/04/25	1	31.20	0	0.00	31.50	1	1,391	0.07%
2018/04/24	0	0.00	1	30.15	30.00	-1	1,372	-0.07%
2018/04/23	5	31.84	0	0.00	31.90	5	1,352	0.37%
2018/04/20	0	0.00	5	31.53	31.70	-5	1,337	-0.37%
2018/04/19	4	31.24	0	0.00	31.20	4	1,325	0.30%
2018/04/12	0	0.00	6	32.71	32.30	-6	1,235	-0.49%
2018/04/11	0	0.00	6	31.09	31.85	-6	1,180	-0.51%
2018/04/10	3	31.13	0	0.00	30.80	3	1,142	0.26%
2018/04/09	6	29.76	10	30.00	30.05	-4	1,055	-0.38%
2018/04/03	2	27.35	0	0.00	27.35	2	982	0.20%
2018/04/02	1	27.05	3	27.00	27.00	-2	971	-0.21%
2018/03/31	3	27.30	0	0.00	27.30	3	962	0.31%
2018/03/30	1	27.20	0	0.00	27.20	1	956	0.10%
2018/03/29	1	27.60	2	27.65	27.50	-1	947	-0.11%
2018/03/28	2	27.45	0	0.00	27.25	2	936	0.21%
2018/03/27	1	27.70	10	27.70	27.70	-9	936	-0.96%
2018/03/26	0	0.00	9	28.17	28.35	-9	921	-0.98%
2018/03/23	6	26.03	0	0.00	26.60	6	885	0.68%
2018/03/19	0	0.00	1	28.10	28.10	-1	796	-0.13%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/15	2	27.55	3	27.13	27.30	-1	717	-0.14%
2018/03/14	1	26.25	5	26.45	26.45	-4	634	-0.63%
2018/03/13	0	0.00	2	24.25	24.05	-2	580	-0.34%
2018/03/12	0	0.00	2	24.45	24.20	-2	578	-0.35%
2018/03/09	6	23.82	5	24.05	23.80	1	570	0.18%
2018/03/06	9	24.78	1	26.10	25.15	8	517	1.55%
2018/03/05	1	25.15	6	25.15	25.15	-5	458	-1.09%
2018/03/02	1	22.70	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	5	23.41	23.40	-5	384	-1.30%
2018/02/27	0	0.00	6	21.40	22.60	-6	345	-1.74%
2018/02/08	1	20.00	0	0.00	20.10	1	342	0.29%
2018/02/06	1	19.90	0	0.00	19.85	1	344	0.29%
2018/01/23	6	21.85	0	0.00	21.80	6	335	1.79%
2018/01/22	1	22.00	0	0.00	22.10	1	334	0.30%
2018/01/19	0	0.00	5	22.20	22.00	-5	335	-1.49%
2018/01/18	5	21.85	0	0.00	21.85	5	333	1.50%
2018/01/09	5	21.30	6	22.20	21.85	-1	323	-0.31%
2018/01/08	6	22.02	8	22.29	21.80	-2	322	-0.62%
2018/01/03	0	0.00	5	20.75	20.70	-5	303	-1.65%