合一 (4743)-元富-中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
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－元富-中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

元富-中港券商分點個股進出
元富-中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	大量交易提示
2024/04/26	21	152.76	11	154.50	153.00	10	2,157	0.46%
2024/04/25	30	152.75	0	0.00	152.50	30	2,172	1.38%
2024/04/23	112	153.81	135	153.90	155.00	-23	2,234	-1.03%	大買/大賣/
2024/04/22	65	148.52	106	149.98	149.00	-41	2,232	-1.84%	大賣/
2024/04/19	22	152.82	0	0.00	145.50	22	2,196	1.00%
2024/04/18	11	155.14	10	156.50	157.00	1	2,122	0.05%
2024/04/17	1	158.02	0	0.00	158.00	1	2,098	0.05%
2024/04/16	43	158.50	43	160.00	159.00	0	2,084	0.00%
2024/04/15	38	166.01	38	167.45	166.00	0	2,027	0.00%
2024/04/12	3	173.50	0	0.00	172.00	3	1,995	0.15%
2024/04/11	60	176.50	20	176.50	175.50	40	1,988	2.01%
2024/04/10	10	174.50	10	176.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	44	175.27	173.50	-44	2,053	-2.14%
2024/04/08	46	175.34	48	176.57	174.00	-2	2,046	-0.10%
2024/04/03	15	171.00	15	172.50	172.00	0	2,026	0.00%
2024/04/02	1	172.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	65	176.42	63	178.43	172.50	2	2,083	0.10%
2024/03/28	23	174.30	23	176.00	174.00	0	2,049	0.00%
2024/03/27	43	174.73	43	176.00	174.00	0	2,041	0.00%
2024/03/26	3.2	173.79	0	0.00	171.00	3.2	2,022	0.16%
2024/03/22	103	173.78	43	174.09	172.50	60	2,007	2.99%	大買/
2024/03/21	8	172.00	41	170.79	172.50	-33	2,006	-1.64%
2024/03/20	41.1	169.04	63	168.06	167.00	-21.9	2,021	-1.09%
2024/03/19	52.1	165.89	52	165.54	165.00	0.1	2,029	0.00%
2024/03/18	23	168.00	4	165.75	165.00	19	2,039	0.93%
2024/03/14	30	169.50	30	171.25	168.00	0	2,049	0.00%
2024/03/12	20	171.00	20	173.00	171.00	0	2,034	0.00%
2024/03/11	44	170.27	25	172.82	170.50	19	2,075	0.92%
2024/03/08	59	177.73	96	177.88	171.00	-37	2,127	-1.74%
2024/03/07	5	167.20	6	168.42	184.00	-1	2,013	-0.05%
2024/03/06	10	168.00	0	0.00	167.50	10	1,906	0.53%
2024/03/04	1	171.00	1	171.00	171.00	0	1,918	0.00%
2024/03/01	1	179.00	2.1	174.98	174.00	-1.1	1,908	-0.06%
2024/02/29	1	176.00	5	176.10	176.50	-4	1,955	-0.20%
2024/02/27	42	178.43	2	177.50	177.00	40	1,975	2.03%
2024/02/26	6	179.25	46.3	180.49	181.00	-40.3	1,996	-2.02%
2024/02/23	1	178.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	23	176.50	0	0.00	175.50	23	2,078	1.11%
2024/02/21	9.1	180.01	22	180.00	177.00	-12.9	2,111	-0.61%
2024/02/20	2	177.75	1	178.00	178.00	1	2,187	0.05%
2024/02/19	3	178.50	0	0.00	178.00	3	2,289	0.13%
2024/02/15	2	173.00	1	173.00	173.00	1	2,486	0.04%
2024/02/05	1	174.50	2	172.50	172.50	-1	2,681	-0.04%
2024/02/02	1	174.50	0	0.00	174.00	1	3,394	0.03%
2024/01/25	2	175.75	2	174.50	174.00	0	4,249	0.00%
2024/01/24	6	177.00	0	0.00	176.50	6	4,272	0.14%
2024/01/22	3	180.00	7	180.71	179.50	-4	4,396	-0.09%
2024/01/19	7	174.43	0	0.00	175.50	7	4,512	0.16%
2024/01/18	0	172.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	1	172.50	0.2	174.50	172.50	0.8	4,637	0.02%
2024/01/16	1	178.00	0	0.00	177.50	1	4,672	0.02%
2024/01/15	0	0.00	1	180.50	182.50	-1	4,718	-0.02%
2024/01/12	2	180.50	1	182.00	180.00	1	4,792	0.02%
2024/01/11	1	183.50	0	0.00	184.00	1	4,915	0.02%
2024/01/10	1	182.00	3	181.83	183.50	-2	4,917	-0.04%
2024/01/09	1	182.00	1.2	184.17	182.00	-0.2	4,919	0.00%
2024/01/08	3	184.00	3	183.67	183.50	0	4,950	0.00%
2024/01/05	3	184.83	3	185.00	184.50	0	4,950	0.00%
2024/01/04	37	188.14	14	182.29	183.00	23	4,935	0.47%
2024/01/03	2	193.50	1	194.50	192.00	1	4,867	0.02%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/29	2	193.25	21	194.19	194.50	-19	4,868	-0.39%
2023/12/28	22.1	192.91	1	193.00	192.50	21.1	4,892	0.43%
2023/12/27	31	198.56	31	200.42	196.50	0	4,874	0.00%
2023/12/26	0.1	195.00	24	196.25	197.00	-24	4,828	-0.50%
2023/12/25	1	192.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	194.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	1	193.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	5	193.00	0	0.00	191.50	5	4,828	0.10%
2023/12/19	10	192.25	2	191.50	191.50	8	4,825	0.17%
2023/12/18	21	194.48	1	193.50	193.50	20	4,828	0.41%
2023/12/15	2	197.50	23	196.85	196.50	-21	4,818	-0.44%
2023/12/14	2	192.50	1	193.00	193.00	1	4,797	0.02%
2023/12/13	0	192.50	0	0.00	191.00	0	4,784	0.00%
2023/12/12	2	192.75	2	193.25	194.50	0	4,793	0.00%
2023/12/11	0	192.00	1	192.50	191.00	-1	4,781	-0.02%
2023/12/08	2	194.00	0	0.00	193.50	2	4,776	0.04%
2023/12/07	0	196.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	11	194.36	3	196.00	195.50	8	4,769	0.17%
2023/12/05	35.2	200.75	12	202.21	198.00	23.2	4,730	0.49%
2023/12/04	0	0.00	3	207.00	205.00	-3	4,664	-0.06%
2023/12/01	0	0.00	3	205.67	205.00	-3	4,661	-0.06%
2023/11/30	12.1	207.65	10	209.50	205.00	2.1	4,703	0.04%
2023/11/27	12	207.38	2	209.75	204.00	10	4,723	0.21%
2023/11/24	12	203.50	12	205.67	205.00	0	4,718	0.00%
2023/11/22	7.1	207.49	23	209.80	204.50	-16	4,667	-0.34%
2023/11/21	5	205.60	2	206.00	205.50	3	4,608	0.07%
2023/11/20	5	207.30	5	206.60	206.00	0	4,561	0.00%
2023/11/17	31	207.61	3	209.83	206.50	28	4,525	0.62%
2023/11/16	12	215.54	11	218.32	211.50	1	4,449	0.02%
2023/11/15	4	215.75	22	215.64	214.00	-18	4,358	-0.41%
2023/11/14	31	213.26	4	212.00	211.50	27	4,298	0.63%
2023/11/13	27	219.39	1	218.00	218.00	26	4,157	0.63%
2023/11/10	61	230.17	60	234.42	220.50	1	3,987	0.03%
2023/11/09	3	230.00	1.1	227.23	230.50	1.9	3,300	0.06%
2023/11/08	7	221.36	4.2	227.04	226.50	2.8	3,149	0.09%
2023/11/07	2	212.25	2	217.00	217.50	0	2,710	0.00%
2023/11/06	0	0.00	2	197.50	198.00	-2	2,615	-0.08%
2023/11/03	1	194.50	0	0.00	193.00	1	2,610	0.04%
2023/11/02	1	192.00	0	0.00	192.00	1	2,602	0.04%
2023/10/30	0.1	198.00	0	0.00	198.00	0.1	2,538	0.00%
2023/10/27	5	201.50	5	201.60	203.50	0	2,469	0.00%
2023/10/25	0	0.00	5	194.80	194.50	-5	2,262	-0.22%
2023/10/23	2	189.00	0	0.00	189.00	2	2,128	0.09%
2023/10/20	2	189.00	2	189.00	183.50	0	2,068	0.00%
2023/10/19	2.2	182.61	10	188.00	190.50	-7.8	1,999	-0.39%
2023/10/17	0	0.00	2	180.50	180.00	-2	1,942	-0.10%
2023/10/16	1	174.00	2	177.75	181.50	-1	1,970	-0.05%
2023/10/04	1	168.00	0	0.00	168.50	1	2,161	0.05%
2023/09/26	1	175.00	0	0.00	173.50	1	2,207	0.05%
2023/09/20	1	181.50	0	0.00	179.50	1	2,317	0.04%
2023/09/15	0	0.00	5	185.00	186.00	-5	2,417	-0.21%
2023/09/14	0	0.00	5	181.00	183.00	-5	2,393	-0.21%
2023/09/13	6	178.67	0	0.00	180.00	6	2,413	0.25%
2023/09/12	1	180.50	0	0.00	180.50	1	2,467	0.04%
2023/09/11	2	179.00	0	0.00	179.00	2	2,517	0.08%
2023/09/06	8	179.88	10	181.00	179.00	-2	2,527	-0.08%
2023/09/05	32	185.39	6	182.83	181.50	26	2,517	1.03%
2023/09/04	5	193.00	6	194.50	195.00	-1	2,459	-0.04%
2023/09/01	0	0.00	1	199.00	195.00	-1	2,466	-0.04%
2023/08/31	5	199.70	11	199.27	198.50	-6	2,460	-0.24%
2023/08/30	5	193.30	15.4	192.80	198.00	-10.4	2,432	-0.43%
2023/08/28	5	180.00	5	182.50	182.50	0	2,446	0.00%
2023/08/25	0	0.00	4	182.00	181.50	-4	2,464	-0.16%
2023/08/23	1	183.00	0	0.00	182.00	1	2,485	0.04%
2023/08/18	0	0.00	2	184.00	184.00	-2	2,517	-0.08%
2023/08/17	0	0.00	1	185.50	186.50	-1	2,536	-0.04%
2023/08/15	2	177.25	3	182.17	181.00	-1	2,577	-0.04%
2023/08/14	7	177.29	4	175.75	175.50	3	2,569	0.12%
2023/08/11	1	184.00	1	185.00	184.50	0	2,529	0.00%
2023/08/09	1	181.50	1	185.00	184.00	0	2,603	0.00%
2023/08/08	0	188.00	0.6	188.48	184.00	-0.6	2,733	-0.02%
2023/08/07	1	189.00	4	189.50	188.00	-3	2,748	-0.11%
2023/08/04	0	0.00	1	191.00	192.00	-1	2,751	-0.04%
2023/08/02	1	192.98	3	191.17	189.00	-2	2,769	-0.07%
2023/08/01	6	194.59	7	196.14	194.50	-1	2,774	-0.04%
2023/07/31	5	194.70	1	197.50	194.00	4	2,788	0.14%
2023/07/28	5	195.50	5	197.30	198.50	0	2,811	0.00%
2023/07/27	1	202.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	3	202.50	0	0.00	200.50	3	2,866	0.10%
2023/07/25	0	0.00	2	208.50	206.50	-2	2,920	-0.07%
2023/07/24	1	201.50	1	203.00	203.50	0	2,952	0.00%
2023/07/21	11	209.50	0	0.00	205.00	11	3,004	0.37%
2023/07/20	0	0.00	2	209.00	211.00	-2	3,059	-0.07%
2023/07/19	1.2	206.83	5	208.40	208.00	-3.8	3,080	-0.12%
2023/07/18	5	205.60	0	0.00	202.50	5	3,198	0.16%
2023/07/17	0	0.00	3	209.33	210.00	-3	3,305	-0.09%
2023/07/14	1	190.50	4	196.63	198.00	-3	3,325	-0.09%
2023/07/13	4	194.75	1	196.00	192.50	3	3,351	0.09%
2023/07/12	0	0.00	2	203.00	202.00	-2	3,306	-0.06%
2023/07/10	2	210.00	5	213.00	208.00	-3	3,550	-0.08%
2023/07/07	2	205.00	1	205.00	205.00	1	3,550	0.03%
2023/07/06	3	206.50	1	210.50	206.00	2	3,553	0.06%
2023/07/05	2	210.00	3	210.00	209.00	-1	3,565	-0.03%
2023/07/04	0.1	212.50	17	211.12	210.00	-16.9	3,591	-0.47%
2023/07/03	6	210.33	3	211.50	212.00	3	3,680	0.08%
2023/06/30	3	217.50	0	0.00	216.00	3	3,717	0.08%
2023/06/29	0.1	220.00	0	0.00	220.00	0.1	3,780	0.00%
2023/06/28	1	220.50	1	218.50	219.50	0	3,832	0.00%
2023/06/27	3	216.67	8.2	218.61	220.00	-5.2	3,894	-0.13%
2023/06/26	2	210.50	7	207.86	209.50	-5	3,882	-0.13%
2023/06/21	5	211.00	0	0.00	210.00	5	3,958	0.13%
2023/06/19	2	218.50	2	219.50	216.00	0	4,100	0.00%
2023/06/16	3	217.33	13	212.58	216.00	-10	4,113	-0.24%
2023/06/15	8.1	229.90	3	230.17	230.50	5.1	4,089	0.12%
2023/06/14	10	238.65	5	238.20	236.50	5	4,092	0.12%
2023/06/13	2	241.50	8	241.56	240.00	-6	4,160	-0.14%
2023/06/12	0	0.00	0	239.50	241.00	0	4,192	0.00%
2023/06/09	1	237.00	5	238.00	239.00	-4	4,250	-0.09%
2023/06/08	6	235.17	2	233.50	233.50	4	4,314	0.09%
2023/06/07	0	0.00	0	240.50	240.00	0	4,362	0.00%
2023/06/06	0	0.00	1	239.48	239.50	-1	4,371	-0.02%
2023/06/05	2	236.00	4	237.38	236.00	-2	4,402	-0.05%
2023/06/02	3	239.17	9	241.33	239.50	-6	4,415	-0.14%
2023/06/01	1	228.01	0	230.00	228.00	1	4,446	0.02%
2023/05/30	2	226.50	3	223.67	223.00	-1	4,564	-0.02%
2023/05/24	1	227.00	1	226.00	228.50	0	4,820	0.00%
2023/05/22	2	230.00	0	0.00	228.50	2	5,161	0.04%
2023/05/19	1	225.50	1	223.50	223.50	0	5,168	0.00%
2023/05/18	1	231.50	1	227.50	227.00	0	5,181	0.00%
2023/05/17	4	229.88	4	228.00	229.00	0	5,214	0.00%
2023/05/16	8	225.56	4	225.50	226.00	4	5,274	0.08%
2023/05/15	6	221.00	20	219.40	221.00	-14	5,360	-0.26%
2023/05/12	17	224.62	16	225.88	224.00	1	5,465	0.02%
2023/05/11	3	241.00	1	240.50	237.00	2	5,589	0.04%
2023/05/09	6	239.75	3	241.67	239.50	3	6,013	0.05%
2023/05/08	3	241.67	1	239.00	239.50	2	6,142	0.03%
2023/05/05	5	246.50	0	0.00	245.00	5	6,236	0.08%
2023/05/04	1	246.00	1	247.50	247.00	0	6,290	0.00%
2023/05/03	5	247.00	0	0.00	245.50	5	6,438	0.08%
2023/05/02	2	249.00	15.1	246.29	248.50	-13.1	6,613	-0.20%
2023/04/28	11	241.45	2	244.75	241.00	9	6,638	0.14%
2023/04/27	15	240.07	3	239.50	238.00	12	6,675	0.18%
2023/04/26	19.1	240.47	9	238.44	239.50	10.1	6,749	0.15%
2023/04/25	6	246.33	13	244.92	242.00	-7	6,763	-0.10%
2023/04/24	2	253.00	1	254.50	251.00	1	6,839	0.01%
2023/04/21	33	263.27	14	253.46	253.00	19	6,882	0.28%
2023/04/20	5.1	273.13	17.1	282.94	270.50	-12	6,820	-0.18%
2023/04/19	1.1	281.00	1	278.00	281.00	0.1	6,745	0.00%
2023/04/18	0	0.00	2	279.50	278.50	-2	6,702	-0.03%
2023/04/17	1	276.00	0	0.00	275.00	1	6,722	0.01%
2023/04/14	4	275.25	2	279.00	274.50	2	6,774	0.03%
2023/04/13	7	273.71	5	281.80	279.00	2	6,768	0.03%
2023/04/12	1	268.50	6	270.83	270.00	-5	6,699	-0.07%
2023/04/10	8	269.38	1	274.00	267.50	7	7,068	0.10%
2023/04/07	1	272.00	2	271.75	272.50	-1	7,142	-0.01%
2023/04/06	3	266.50	5	268.73	271.50	-2	7,293	-0.03%
2023/03/31	9	270.50	3.1	272.13	267.00	5.9	7,420	0.08%
2023/03/30	8	269.44	3	270.00	270.50	5	7,521	0.07%
2023/03/29	3	266.67	11	267.82	270.50	-8	7,523	-0.11%
2023/03/28	19	266.00	8	261.56	261.50	11	7,530	0.15%
2023/03/27	3	267.50	5	269.70	269.00	-2	7,510	-0.03%
2023/03/24	3	262.17	3	263.00	269.00	0	7,561	0.00%
2023/03/23	3	263.17	7	264.86	261.50	-4	7,602	-0.05%
2023/03/22	1	258.00	6	257.42	260.50	-5	7,652	-0.07%
2023/03/21	9	255.94	14	257.57	254.50	-5	7,735	-0.06%
2023/03/17	2	254.25	8	254.25	254.00	-6	7,964	-0.08%
2023/03/16	18.1	253.47	9	251.89	250.50	9.1	8,051	0.11%
2023/03/15	7	259.93	2	258.50	260.00	5	8,245	0.06%
2023/03/14	5	257.10	5	258.50	253.50	0	8,611	0.00%
2023/03/13	5	249.70	4	251.00	256.50	1	8,663	0.01%
2023/03/10	4	259.88	1	261.00	258.50	3	8,801	0.03%
2023/03/09	2	265.75	1	264.50	264.00	1	8,933	0.01%
2023/03/08	3	265.50	7	265.71	264.00	-4	9,027	-0.04%
2023/03/07	27	269.28	26	267.33	267.00	1	9,226	0.01%
2023/03/06	3	269.78	3	269.00	269.50	0	9,523	0.00%
2023/03/03	8	268.06	7	270.36	267.00	1	9,807	0.01%
2023/03/02	6	267.17	12	267.76	270.50	-6	10,128	-0.06%
2023/03/01	7	261.79	1	261.50	261.00	6	10,406	0.06%
2023/02/24	4	262.37	6	260.42	262.00	-2	10,537	-0.02%
2023/02/23	8	266.56	4	266.38	266.50	4	10,644	0.04%
2023/02/22	11	267.64	9	268.89	266.00	2	10,847	0.02%
2023/02/21	6	277.67	4	279.50	276.00	2	10,908	0.02%
2023/02/20	9	293.71	7	288.50	280.00	2	10,971	0.02%
2023/02/17	7	277.21	6	277.08	275.50	1	10,752	0.01%
2023/02/16	5	277.10	5.1	274.96	276.00	-0.1	10,823	0.00%
2023/02/15	6.1	271.54	2	275.25	271.50	4.1	11,086	0.04%
2023/02/14	3	273.84	5	279.50	271.00	-2	11,150	-0.02%
2023/02/13	8	279.87	6	289.83	278.00	2	11,115	0.02%
2023/02/10	7	287.50	5	286.80	290.00	2	11,131	0.02%
2023/02/09	4	284.02	5	294.60	284.00	-1	11,049	-0.01%
2023/02/08	12	288.33	19	283.92	288.00	-7	10,875	-0.06%
2023/02/07	7	271.79	4	270.38	273.00	3	10,684	0.03%
2023/02/06	5	265.70	6.2	269.69	265.00	-1.2	10,695	-0.01%
2023/02/03	3	264.00	3	268.33	263.00	0	10,683	0.00%
2023/02/02	3	263.83	14	263.29	264.50	-11	10,651	-0.10%
2023/02/01	3	267.00	4	263.76	260.50	-1	10,761	-0.01%
2023/01/31	13	263.46	12	263.21	269.00	1	10,777	0.01%
2023/01/30	6	245.33	0	0.00	250.50	6	10,740	0.06%
2023/01/17	7	243.21	12	242.04	244.50	-5	10,783	-0.05%
2023/01/16	14	238.79	19	235.39	241.00	-5	10,750	-0.05%
2023/01/13	12	229.58	11	229.41	232.00	1	10,720	0.01%
2023/01/12	6.1	228.56	8	232.56	226.50	-1.9	10,813	-0.02%
2023/01/11	9	238.78	13	239.27	237.00	-4	10,723	-0.04%
2023/01/10	3	238.50	7	245.00	238.00	-4	10,760	-0.04%
2023/01/09	18	245.33	9	244.89	245.00	9	10,832	0.08%
2023/01/06	12	241.50	5	243.50	241.50	7	10,935	0.06%
2023/01/05	4	242.25	8	244.31	240.00	-4	11,118	-0.04%
2023/01/04	0	245.00	2	248.25	240.00	-2	11,199	-0.02%
2023/01/03	5	244.70	1	248.00	244.50	4	11,324	0.04%
2022/12/30	16	247.66	14	246.04	245.50	2	11,476	0.02%
2022/12/29	5	243.90	6	247.33	243.00	-1	11,646	-0.01%
2022/12/28	7	262.86	9	263.56	257.00	-2	11,562	-0.02%
2022/12/27	5	255.90	5	257.50	264.50	0	11,544	0.00%
2022/12/26	7	261.71	11	262.36	258.00	-4	11,625	-0.03%
2022/12/23	24	259.60	18	261.69	259.50	6	11,716	0.05%
2022/12/22	4	254.38	25	253.48	262.50	-21	11,692	-0.18%
2022/12/21	4	241.13	2	240.00	239.00	2	11,701	0.02%
2022/12/20	12	242.62	17	242.21	236.50	-5	11,919	-0.04%
2022/12/19	3.1	246.35	3	242.50	241.50	0.1	12,043	0.00%
2022/12/16	11.2	245.50	31	244.29	243.00	-19.8	12,263	-0.16%
2022/12/15	20	250.63	0	0.00	247.00	20	12,360	0.16%
2022/12/14	12	253.83	32	255.19	259.00	-20	12,351	-0.16%
2022/12/13	40	258.88	5.2	263.05	253.50	34.8	12,268	0.28%
2022/12/12	6	256.33	6	258.67	257.00	0	12,371	0.00%
2022/12/09	15.3	261.73	10	264.15	260.00	5.3	12,416	0.04%
2022/12/08	1	271.50	2	270.75	267.00	-1	12,636	-0.01%
2022/12/07	12.1	275.22	10	276.60	275.00	2.1	12,518	0.02%
2022/12/06	11.1	284.92	2	306.00	279.00	9.1	12,241	0.07%
2022/12/02	7	296.36	6	297.75	294.50	1	11,746	0.01%
2022/12/01	14	290.36	19	291.58	291.50	-5	11,544	-0.04%
2022/11/30	7	289.00	4	286.75	286.00	3	11,421	0.03%
2022/11/29	17	290.35	15	291.97	287.00	2	11,327	0.02%
2022/11/28	23	293.46	23.4	294.56	295.00	-0.4	11,112	0.00%
2022/11/25	19	294.25	14	294.21	281.00	5	10,804	0.05%
2022/11/24	5.1	288.28	5.2	287.46	290.00	-0.1	10,449	0.00%
2022/11/23	12	285.21	18	275.44	289.50	-6	10,134	-0.06%
2022/11/22	0	0.00	2	266.50	263.50	-2	9,856	-0.02%
2022/11/21	11	275.82	10.3	275.04	272.00	0.7	9,850	0.01%
2022/11/18	19	266.95	24	268.54	275.00	-5	10,149	-0.05%
2022/11/17	5.2	259.16	20	260.63	259.00	-14.8	10,200	-0.14%
2022/11/16	28	256.25	7	258.00	256.50	21	10,018	0.21%
2022/11/15	0	0.00	5	250.50	249.50	-5	9,875	-0.05%
2022/11/14	5	248.00	1	252.00	250.00	4	9,882	0.04%
2022/11/11	19	257.79	20	259.98	252.50	-1	9,777	-0.01%
2022/11/10	13	247.04	18	248.28	243.00	-5	9,480	-0.05%
2022/11/09	9	246.22	14	244.11	243.50	-5	9,408	-0.05%
2022/11/08	11	247.09	5	253.00	243.00	6	9,350	0.06%
2022/11/07	0	0.00	1	248.00	246.00	-1	9,252	-0.01%
2022/11/04	7	246.64	8	249.06	247.50	-1	9,160	-0.01%
2022/11/03	1	246.00	1.1	245.00	246.00	-0.1	9,077	0.00%
2022/11/02	11	241.23	10	243.00	242.00	1	8,948	0.01%
2022/11/01	7	236.86	15	238.27	239.50	-8	8,813	-0.09%
2022/10/31	4	228.75	5	229.50	228.00	-1	8,684	-0.01%
2022/10/28	10	227.80	5.1	230.17	223.50	5	8,605	0.06%
2022/10/27	6	225.67	23.1	226.51	232.00	-17.1	8,456	-0.20%
2022/10/26	16	207.81	15	208.73	211.00	1	8,310	0.01%
2022/10/25	2	213.75	11	210.64	210.50	-9	8,172	-0.11%
2022/10/24	3	220.17	3	219.00	216.00	0	8,071	0.00%
2022/10/21	9	221.78	21	218.48	215.00	-12	8,033	-0.15%
2022/10/20	10	223.05	10.1	223.61	227.50	-0.1	7,981	0.00%
2022/10/19	24	238.15	3	235.50	231.50	21	7,930	0.26%
2022/10/18	7.2	240.33	7	239.21	235.00	0.2	8,021	0.00%
2022/10/17	23.1	232.62	17	235.35	239.00	6.1	7,948	0.08%
2022/10/14	7	243.93	15	244.47	243.50	-8	7,828	-0.10%
2022/10/13	15	242.33	8	236.38	234.50	7	7,680	0.09%
2022/10/12	6	248.75	7.2	249.11	252.00	-1.2	7,490	-0.02%
2022/10/11	15	254.53	4	259.75	244.50	11	7,338	0.15%
2022/10/07	5	260.91	6	261.35	257.00	-1	7,142	-0.01%
2022/10/06	16	251.75	17	256.82	259.50	-1	6,921	-0.01%
2022/10/05	18	242.06	18	242.47	245.50	0	6,664	0.00%
2022/10/04	6	239.42	4	238.50	240.00	2	6,523	0.03%
2022/10/03	18	240.78	18.5	237.34	233.50	-0.5	6,429	-0.01%
2022/09/30	1	242.50	2	245.50	252.50	-1	6,262	-0.02%
2022/09/29	4	236.88	16.1	243.77	248.50	-12.1	6,058	-0.20%
2022/09/28	38.6	234.36	42	229.06	226.00	-3.4	6,101	-0.06%
2022/09/27	48	238.59	57	240.24	242.50	-9	5,982	-0.15%
2022/09/26	17	254.98	17.1	252.17	245.50	-0.1	5,789	0.00%
2022/09/23	21	261.83	24.1	264.51	267.00	-3	5,652	-0.05%
2022/09/22	21	255.74	16	256.63	259.50	5	5,536	0.09%
2022/09/21	6	254.92	6	256.00	256.00	0	5,413	0.00%
2022/09/20	6	258.92	6	260.42	260.00	0	5,457	0.00%
2022/09/19	12.2	258.74	5	257.41	260.50	7.2	5,550	0.13%
2022/09/16	28.1	272.73	27	274.15	271.50	1.1	5,538	0.02%
2022/09/15	43.1	287.03	23.1	293.96	272.50	20	5,476	0.37%
2022/09/14	1	288.00	0	0.00	293.50	1	5,213	0.02%
2022/09/13	1	286.50	1	288.50	285.00	0	5,377	0.00%
2022/09/12	0	0.00	7	290.50	291.50	-7	5,613	-0.12%
2022/09/07	0	0.00	1.5	274.00	278.00	-1.5	5,901	-0.03%
2022/09/06	8.5	266.06	15	267.17	268.50	-6.5	6,023	-0.11%
2022/09/05	6.2	286.13	0	0.00	277.50	6.2	5,984	0.10%
2022/09/02	2.5	291.60	1.1	288.82	290.00	1.4	6,020	0.02%
2022/09/01	1.5	297.33	5	300.00	298.00	-3.5	6,041	-0.06%
2022/08/31	3	296.00	6	297.00	296.00	-3	6,113	-0.05%
2022/08/30	2	278.25	4	282.75	283.50	-2	6,091	-0.03%
2022/08/29	9.2	283.52	2	288.20	284.00	7.2	6,049	0.12%
2022/08/26	20.1	279.55	22	278.70	284.00	-1.9	6,011	-0.03%
2022/08/25	71.1	254.07	67	254.49	260.00	4.1	5,879	0.07%
2022/08/24	18	239.31	61	235.23	242.50	-43	5,411	-0.80%
2022/08/22	1	200.50	0	0.00	200.50	1	5,514	0.02%
2022/08/19	0	0.00	10	181.90	182.50	-10	5,540	-0.18%
2022/08/18	3	173.17	3	172.83	172.50	0	5,483	0.00%
2022/08/17	8.2	170.95	7	170.86	170.00	1.2	5,480	0.02%
2022/08/16	10	174.10	7	172.00	172.00	3	5,474	0.06%
2022/08/15	0	171.50	1	173.50	173.50	-1	5,445	-0.02%
2022/08/11	0	170.50	1	169.50	169.50	-1	5,443	-0.02%
2022/08/10	5	170.80	4	169.00	169.00	1	5,476	0.02%
2022/08/09	0	0.00	1	171.00	170.50	-1	5,486	-0.02%
2022/08/08	1	170.00	1	170.50	171.00	0	5,499	0.00%
2022/08/05	8	172.31	6	173.92	175.50	2	5,508	0.04%
2022/08/04	14	169.50	11	170.27	170.50	3	5,515	0.05%
2022/08/03	6.2	171.27	9	172.00	171.00	-2.8	5,501	-0.05%
2022/08/02	15	180.00	3	178.00	174.50	12	5,476	0.22%
2022/08/01	13	183.19	4	183.38	183.50	9	5,417	0.17%
2022/07/29	21	188.07	11	191.86	188.50	10	5,399	0.19%
2022/07/28	19	188.89	4	189.75	189.00	15	5,378	0.28%
2022/07/26	19	191.05	21	190.90	186.00	-2	5,374	-0.04%
2022/07/25	75	192.27	69	194.57	191.50	6	5,264	0.11%
2022/07/22	3	184.00	5	185.30	186.00	-2	5,086	-0.04%
2022/07/21	25	179.40	26	182.31	183.00	-1	5,044	-0.02%
2022/07/20	2	174.50	2	175.50	175.00	0	5,017	0.00%
2022/07/19	1	177.00	1	172.50	172.50	0	5,040	0.00%
2022/07/18	0	0.00	5	171.00	170.50	-5	5,130	-0.10%
2022/07/15	4	168.75	4	167.00	167.00	0	5,191	0.00%
2022/07/14	2	167.75	2	168.00	169.50	0	5,183	0.00%
2022/07/13	3	170.67	3	170.00	168.00	0	5,179	0.00%
2022/07/11	1	170.50	1	172.00	170.00	0	5,144	0.00%
2022/07/08	4	169.13	19	170.26	168.00	-15	5,123	-0.29%
2022/07/07	55	165.59	42	165.14	168.50	13	5,106	0.25%
2022/07/06	32	176.61	27	176.28	167.00	5	5,043	0.10%
2022/07/05	0	0.00	1.2	173.19	174.00	-1.2	4,805	-0.02%
2022/07/04	0.2	160.50	0	0.00	158.50	0.2	4,743	0.00%
2022/07/01	1	169.00	1	169.00	169.00	0	4,661	0.00%
2022/06/30	17	180.29	13	178.38	175.50	4	4,584	0.09%
2022/06/29	8	191.81	18	193.44	194.00	-10	4,421	-0.23%
2022/06/28	10	192.00	13	200.58	188.50	-3	4,393	-0.07%
2022/06/27	15	203.27	9	204.11	203.00	6	4,263	0.14%
2022/06/24	6	205.50	11	206.91	210.00	-5	4,158	-0.12%
2022/06/23	1	198.00	1	197.00	197.00	0	3,977	0.00%
2022/06/22	6	199.42	9	199.89	197.00	-3	3,908	-0.08%
2022/06/21	2	197.75	12	199.67	200.00	-10	3,759	-0.27%
2022/06/20	21	196.90	18	199.47	189.50	3	3,582	0.08%
2022/06/17	10	191.45	9	192.44	194.00	1	3,349	0.03%
2022/06/16	2	191.50	0	0.00	192.00	2	3,257	0.06%
2022/06/15	5	181.90	4	183.00	180.50	1	3,170	0.03%
2022/06/14	2	168.00	0	0.00	172.00	2	3,083	0.06%
2022/06/13	11	174.77	12	172.08	172.00	-1	3,072	-0.03%
2022/06/10	2	182.50	2	182.50	180.50	0	3,038	0.00%
2022/06/09	7	179.00	7	180.57	181.00	0	3,000	0.00%
2022/06/08	0	0.00	5	173.00	171.50	-5	2,908	-0.17%
2022/06/07	7	171.79	6	173.58	171.50	1	2,923	0.03%
2022/06/06	8	175.75	3	175.00	175.00	5	2,920	0.17%
2022/06/01	2	187.00	2	184.00	183.50	0	2,916	0.00%
2022/05/31	3	187.33	2	189.00	189.50	1	2,896	0.03%
2022/05/27	2	182.25	2	183.00	184.00	0	2,481	0.00%
2022/05/26	4	180.75	4	183.00	181.00	0	2,461	0.00%
2022/05/25	2	176.50	2	178.00	177.50	0	2,439	0.00%
2022/05/24	0	178.00	1	179.50	176.50	-1	2,455	-0.04%
2022/05/23	1	180.00	1	182.00	180.00	0	2,449	0.00%
2022/05/20	1	177.00	2	180.25	180.50	-1	2,465	-0.04%
2022/05/19	2	178.00	1	177.50	177.50	1	2,435	0.04%
2022/05/18	4	180.38	2	183.00	181.50	2	2,433	0.08%
2022/05/17	1	182.50	1	181.00	180.00	0	2,431	0.00%
2022/05/12	3	187.83	9	189.72	187.00	-6	2,418	-0.25%
2022/05/11	0	0.00	4	186.50	187.00	-4	2,398	-0.17%
2022/05/10	3	185.33	0	0.00	186.00	3	2,394	0.13%
2022/05/09	2	192.73	3	192.00	190.00	-1	2,385	-0.04%
2022/05/06	3	195.50	0	0.00	195.50	3	2,409	0.12%
2022/05/05	2	202.19	2	200.00	199.00	0	2,415	0.00%
2022/05/04	16	201.03	15	204.00	201.50	1	2,433	0.04%
2022/05/03	20	201.50	18	206.86	200.50	2	2,428	0.08%
2022/04/28	0	0.00	1	195.50	196.00	-1	2,374	-0.04%
2022/04/27	5	193.10	7	192.64	196.00	-2	2,378	-0.08%
2022/04/26	2	198.24	1	197.00	196.50	1	2,361	0.04%
2022/04/25	3	205.33	3	204.50	199.00	0	2,342	0.00%
2022/04/22	29	210.91	33	214.61	207.50	-4	2,314	-0.17%
2022/04/21	12	208.88	23	206.70	216.50	-11	2,211	-0.50%
2022/04/20	5	197.00	0	0.00	197.00	5	2,144	0.23%
2022/04/19	3	198.50	0	0.00	197.50	3	2,158	0.14%
2022/04/18	5	200.60	4	200.25	198.50	1	2,163	0.05%
2022/04/15	3.1	199.68	1	199.50	198.50	2.1	2,158	0.10%
2022/04/14	2	202.00	1	204.50	200.50	1	2,180	0.05%
2022/04/13	6	200.17	0	0.00	201.00	6	2,187	0.27%
2022/04/11	1	203.00	2	204.50	201.00	-1	2,163	-0.05%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	15	207.87	15	213.00	208.50	0	2,188	0.00%
2022/04/06	16	208.34	0	0.00	210.00	16	2,174	0.74%
2022/03/31	20	219.98	10	216.30	214.50	10	2,174	0.46%
2022/03/30	6	228.83	3	231.33	228.00	3	2,120	0.14%
2022/03/29	5	235.40	4	238.25	233.50	1	2,090	0.05%
2022/03/28	6	227.50	6	223.83	223.00	0	2,013	0.00%
2022/03/25	1	223.50	1	223.00	223.00	0	2,011	0.00%
2022/03/23	0	0.00	2	227.00	227.00	-2	2,052	-0.10%
2022/03/22	3	229.00	1	226.50	229.50	2	2,050	0.10%
2022/03/21	13	230.58	15	226.70	226.50	-2	2,063	-0.10%
2022/03/18	7	221.71	4	225.00	228.50	3	2,096	0.14%
2022/03/17	3	208.33	5	213.90	220.50	-2	2,031	-0.10%
2022/03/16	3.3	197.70	3	200.17	200.50	0.3	2,034	0.01%
2022/03/15	1.1	202.45	0	0.00	200.50	1.1	2,025	0.05%
2022/03/14	1	208.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	3	210.67	2	211.50	211.00	1	2,078	0.05%
2022/03/10	1	213.50	1	218.50	216.00	0	2,128	0.00%
2022/03/09	7	214.50	3	212.50	212.00	4	2,133	0.19%
2022/03/08	4	216.00	4	218.38	214.50	0	2,144	0.00%
2022/03/07	4.1	228.70	14	232.86	224.50	-9.9	2,176	-0.45%
2022/03/04	2	241.75	11	241.95	241.00	-9	2,213	-0.41%
2022/03/03	1	249.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	248.00	1	252.50	252.50	0	2,472	0.00%
2022/02/25	1	243.00	6	245.75	247.50	-5	2,822	-0.18%
2022/02/24	9	243.89	1	254.00	241.50	8	2,928	0.27%
2022/02/23	5	254.00	5	257.00	258.00	0	2,994	0.00%
2022/02/22	5	258.20	0	0.00	253.50	5	3,072	0.16%
2022/02/21	1	259.50	0	0.00	259.50	1	3,182	0.03%
2022/02/17	1	259.00	1	257.00	255.50	0	3,189	0.00%
2022/02/16	6	248.83	8	251.63	259.00	-2	3,164	-0.06%
2022/02/15	2	245.00	1	248.50	242.50	1	3,162	0.03%
2022/02/14	2	242.50	2	246.75	243.00	0	3,164	0.00%
2022/02/11	3	246.00	0	0.00	245.50	3	3,165	0.09%
2022/02/10	3	251.50	3	254.67	251.00	0	3,173	0.00%
2022/02/09	1	257.00	1	254.50	255.00	0	3,201	0.00%
2022/02/07	1	236.00	2	240.50	246.00	-1	3,244	-0.03%
2022/01/26	1	234.00	3	238.83	239.00	-2	3,366	-0.06%
2022/01/25	1	233.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	3	230.17	5	233.80	237.00	-2	3,368	-0.06%
2022/01/21	4	240.13	0	0.00	239.50	4	3,372	0.12%
2022/01/20	3	245.50	0	0.00	245.50	3	3,411	0.09%
2022/01/18	0	0.00	1	248.00	248.00	-1	3,445	-0.03%
2022/01/17	0	0.00	1	251.50	251.50	-1	3,479	-0.03%
2022/01/14	2	245.00	0	0.00	243.50	2	3,475	0.06%
2022/01/12	3	253.67	2	255.50	253.50	1	3,535	0.03%
2022/01/11	0.1	261.50	0	0.00	258.50	0.1	3,684	0.00%
2022/01/07	1	261.50	1	265.50	265.00	0	4,036	0.00%
2022/01/06	1	267.00	0	0.00	267.00	1	4,106	0.02%
2021/12/30	0	0.00	1	288.00	287.50	-1	4,172	-0.02%
2021/12/28	1	291.50	3	288.00	287.50	-2	4,165	-0.05%
2021/12/27	0	0.00	2	280.50	280.50	-2	4,155	-0.05%
2021/12/23	0	0.00	1	291.50	291.00	-1	4,139	-0.02%
2021/12/22	1	286.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1	284.00	1	286.00	287.00	0	4,126	0.00%
2021/12/17	4	294.38	10	298.35	291.50	-6	4,099	-0.15%
2021/12/16	1	289.00	2	288.25	288.50	-1	4,111	-0.02%
2021/12/14	5.2	296.79	3	291.33	285.00	2.2	4,111	0.05%
2021/12/13	7	302.64	8	301.88	301.50	-1	4,023	-0.02%
2021/12/10	2	304.25	1.1	304.27	302.00	0.9	4,003	0.02%
2021/12/09	12.1	297.86	0	0.00	297.50	12.1	3,954	0.31%
2021/12/08	9	302.78	1.1	301.86	300.50	8	3,946	0.20%
2021/12/07	0	0.00	3	295.00	295.00	-3	3,877	-0.08%
2021/12/06	3	303.83	2	303.25	296.50	1	3,858	0.03%
2021/12/03	6	291.33	5	290.90	291.00	1	3,806	0.03%
2021/12/02	2	296.75	22	294.52	289.50	-20	3,796	-0.53%
2021/12/01	1	289.00	4	288.50	289.00	-3	3,773	-0.08%
2021/11/30	1	282.50	2	291.75	297.50	-1	3,724	-0.03%
2021/11/29	9.2	285.43	8	281.69	275.50	1.2	3,654	0.03%
2021/11/26	15	306.27	13.1	305.73	306.00	1.9	3,511	0.05%
2021/11/25	12	314.38	11	306.68	298.00	1	3,390	0.03%
2021/11/24	1	311.50	1	313.50	326.50	0	3,206	0.00%
2021/11/23	2	303.50	0	0.00	297.00	2	3,159	0.06%
2021/11/19	4	280.25	4	278.88	283.00	0	2,965	0.00%
2021/11/18	2	267.50	3	279.50	282.50	-1	2,880	-0.03%
2021/11/16	3	254.33	2	254.25	252.00	1	2,732	0.04%
2021/11/12	2	253.75	2	252.25	256.50	0	2,734	0.00%
2021/11/11	0	0.00	1	250.00	245.50	-1	2,711	-0.04%
2021/11/10	1	250.00	0	0.00	250.00	1	2,702	0.04%
2021/11/09	0	0.00	1.4	248.93	254.00	-1.4	2,700	-0.05%
2021/11/08	2	248.00	0	0.00	244.50	2	2,702	0.07%
2021/11/05	1	243.00	1	241.00	241.00	0	2,675	0.00%
2021/11/04	5	244.70	4	245.00	243.00	1	2,653	0.04%
2021/11/03	8	254.00	6	255.17	250.00	2	2,616	0.08%
2021/11/02	1	269.00	0.2	274.50	277.50	0.8	2,491	0.03%
2021/10/29	0	0.00	5	267.50	262.00	-5	2,496	-0.20%
2021/10/28	4	260.00	3	261.67	269.50	1	2,483	0.04%
2021/10/25	2	260.50	1	263.00	266.00	1	2,451	0.04%
2021/10/22	1	251.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	0	0.00	4	248.00	255.00	-4	2,459	-0.16%
2021/10/20	10	251.00	0	0.00	255.00	10	2,418	0.41%
2021/10/19	3	233.00	3	234.17	239.00	0	2,374	0.00%
2021/10/18	5	223.70	4	226.88	233.00	1	2,220	0.05%
2021/10/15	14	206.18	14	204.36	214.50	0	2,027	0.00%
2021/10/14	0	0.00	2.3	195.04	197.00	-2.3	1,915	-0.12%
2021/10/12	11	178.55	11	182.50	180.50	0	1,802	0.00%
2021/10/07	3	170.33	3	167.83	167.50	0	1,747	0.00%
2021/10/06	2	168.00	0	0.00	166.00	2	1,734	0.12%
2021/10/05	1	173.00	20	172.58	172.00	-19	1,741	-1.09%
2021/09/30	3	185.67	0	0.00	185.00	3	1,754	0.17%
2021/09/29	1	186.50	0	0.00	185.00	1	1,788	0.06%
2021/09/24	1	192.00	0	191.00	191.00	1	1,904	0.05%
2021/09/23	1	191.50	1	201.00	192.50	0	1,957	0.00%
2021/09/16	1	185.00	0	0.00	183.50	1	1,971	0.05%
2021/09/07	0	0.00	3	196.50	195.00	-3	2,076	-0.14%
2021/09/06	2	193.25	1	194.50	195.00	1	2,096	0.05%
2021/09/03	1	194.00	1	192.00	191.50	0	2,220	0.00%
2021/09/01	2	193.50	2	197.00	193.00	0	2,442	0.00%
2021/08/30	2	194.50	0	0.00	191.00	2	2,448	0.08%
2021/08/27	1	196.00	4	202.75	195.50	-3	2,478	-0.12%
2021/08/26	1	196.00	1	198.50	198.50	0	2,377	0.00%
2021/08/23	0	0.00	1	184.00	183.00	-1	2,384	-0.04%
2021/08/20	2	183.00	1	182.50	183.50	1	2,403	0.04%
2021/08/19	1	182.00	0	0.00	185.00	1	2,507	0.04%
2021/08/17	0	0.00	0.2	195.00	190.00	-0.2	2,560	-0.01%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/08/05	0	0.00	0	202.00	200.00	0	2,990	0.00%
2021/08/04	1	195.50	2	196.00	196.00	-1	3,147	-0.03%
2021/08/03	0	0.00	2	198.25	198.00	-2	3,205	-0.06%
2021/08/02	0	0.00	0.1	197.00	195.00	-0.1	3,261	0.00%
2021/07/29	0	0.00	5	192.70	193.00	-5	3,319	-0.15%
2021/07/28	2	181.25	2	180.00	179.50	0	3,294	0.00%
2021/07/27	4	188.50	0	0.00	185.00	4	3,317	0.12%
2021/07/22	3	195.00	0	0.00	195.50	3	3,532	0.08%
2021/07/20	2	203.75	1	202.50	201.50	1	3,588	0.03%
2021/07/16	0	0.00	1	205.00	204.50	-1	3,616	-0.03%
2021/07/15	0	0.00	8	205.31	206.50	-8	3,641	-0.22%
2021/07/14	5	200.00	0	0.00	203.50	5	3,670	0.14%
2021/07/13	6	206.25	1	207.00	203.50	5	3,681	0.14%
2021/07/12	0	0.00	2	207.00	209.00	-2	3,690	-0.05%
2021/07/09	3	209.50	0	0.00	207.50	3	3,683	0.08%
2021/07/08	0	0.00	6	209.00	209.00	-6	3,712	-0.16%
2021/07/06	2	212.00	0	0.00	211.00	2	3,739	0.05%
2021/07/05	12	219.04	10	220.60	219.00	2	3,756	0.05%
2021/07/01	2	228.00	0	0.00	227.50	2	3,753	0.05%
2021/06/29	0	0.00	1	222.00	219.00	-1	3,729	-0.03%
2021/06/28	3	217.00	12	218.79	221.00	-9	3,759	-0.24%
2021/06/23	3	208.00	11	208.23	207.50	-8	3,996	-0.20%
2021/06/21	5	214.00	7	217.50	212.00	-2	4,031	-0.05%
2021/06/18	4	221.75	8	223.44	221.00	-4	4,037	-0.10%
2021/06/16	0	0.00	4	223.38	219.50	-4	4,050	-0.10%
2021/06/15	3	218.17	1	222.50	221.50	2	4,063	0.05%
2021/06/11	17	227.79	6	232.42	222.50	11	4,046	0.27%
2021/06/10	9	224.89	2	221.75	232.50	7	3,944	0.18%
2021/06/09	2	214.25	2	215.50	211.50	0	3,939	0.00%
2021/06/07	0	0.00	3	203.17	203.00	-3	3,828	-0.08%
2021/06/04	2	209.25	2	213.00	206.00	0	3,813	0.00%
2021/06/03	0	0.00	2	206.00	204.50	-2	3,764	-0.05%
2021/06/02	5	205.00	0	0.00	205.00	5	3,770	0.13%
2021/06/01	1	202.00	2	206.00	206.50	-1	3,770	-0.03%
2021/05/31	1	204.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	207.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	3	211.50	7	215.36	207.00	-4	3,787	-0.11%
2021/05/26	10	209.00	5	211.00	213.00	5	3,736	0.13%
2021/05/25	1	205.50	0	205.00	202.50	1	4,135	0.02%
2021/05/24	5	204.00	0	0.00	204.00	5	4,305	0.12%
2021/05/21	0	0.00	0	201.50	205.50	0	4,611	0.00%
2021/05/20	0	0.00	0	202.50	199.00	0	4,576	0.00%
2021/05/19	1	201.50	1	203.00	201.50	0	4,638	0.00%
2021/05/17	5	204.90	5	203.01	196.00	0	4,676	0.00%
2021/05/14	1	221.00	2	222.50	216.50	-1	4,659	-0.02%
2021/05/13	2	220.00	21	222.60	218.00	-19	4,622	-0.41%
2021/05/12	2	224.75	3	241.33	221.50	-1	4,591	-0.02%
2021/05/11	1	230.00	1.3	229.84	225.50	-0.3	4,442	-0.01%
2021/05/10	2	236.25	0	230.00	229.50	2	4,431	0.04%
2021/05/05	0.2	221.00	0	0.00	219.00	0.2	4,368	0.00%
2021/05/04	0	0.00	0.2	221.00	220.00	-0.2	4,385	0.00%
2021/05/03	0.2	239.50	2	249.00	232.50	-1.8	4,357	-0.04%
2021/04/29	6	232.83	4	232.25	236.00	2	4,298	0.05%
2021/04/28	5	228.20	2	231.00	225.50	3	4,273	0.07%
2021/04/26	18	213.86	3	214.18	214.00	15	4,207	0.36%
2021/04/22	0.2	230.50	0	228.50	227.00	0.2	4,327	0.00%
2021/04/21	0	0.00	0	237.50	235.50	0	4,405	0.00%
2021/04/20	1	236.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	0	0.00	5	234.70	234.50	-5	4,516	-0.11%
2021/04/15	2	242.50	2	241.00	241.00	0	4,547	0.00%
2021/04/14	7	242.00	2	243.50	242.00	5	4,573	0.11%
2021/04/12	0	0.00	3	254.33	254.00	-3	4,570	-0.07%
2021/04/09	1	258.50	0	0.00	253.00	1	4,603	0.02%
2021/04/06	2	259.50	37	259.84	259.00	-35	4,743	-0.74%
2021/04/01	1	268.50	1	267.00	267.00	0	4,772	0.00%
2021/03/31	4	269.75	7	267.79	264.50	-3	4,761	-0.06%
2021/03/30	6	277.67	8	271.50	273.00	-2	4,714	-0.04%
2021/03/29	7	271.93	3	272.67	277.00	4	4,642	0.09%
2021/03/26	0	0.00	2	254.50	252.50	-2	4,518	-0.04%
2021/03/25	2	252.50	2	257.75	250.00	0	4,553	0.00%
2021/03/24	3	256.17	4	259.13	253.50	-1	4,589	-0.02%
2021/03/23	1	250.00	1	256.00	250.00	0	4,732	0.00%
2021/03/22	5	247.10	5	246.50	246.50	0	4,817	0.00%
2021/03/19	3	253.00	3	252.00	251.50	0	4,854	0.00%
2021/03/18	8	260.31	8	260.00	258.00	0	4,961	0.00%
2021/03/17	1	258.00	1	259.50	258.00	0	5,052	0.00%
2021/03/16	9	262.94	10	265.00	261.50	-1	5,156	-0.02%
2021/03/15	13	269.12	11	266.82	262.00	2	5,168	0.04%
2021/03/12	0	0.00	1	261.00	261.00	-1	5,193	-0.02%
2021/03/11	1	262.50	0	0.00	263.00	1	5,235	0.02%
2021/03/08	0	0.00	0.1	261.73	250.00	-0.1	5,368	0.00%
2021/03/03	0	0.00	1	257.50	255.50	-1	5,817	-0.02%
2021/03/02	4	256.75	4.1	251.49	245.00	-0.1	5,826	0.00%
2021/02/26	14	271.64	0	0.00	260.50	14	5,814	0.24%
2021/02/25	17.1	304.82	33	295.77	270.00	-15.9	5,776	-0.28%
2021/02/24	5	274.40	21	275.45	288.00	-16	5,346	-0.30%
2021/02/23	29	266.59	25	266.72	262.00	4	5,197	0.08%
2021/02/22	8	254.00	0	0.00	254.00	8	4,954	0.16%
2021/02/19	0.1	215.00	3	214.83	231.00	-3	5,022	-0.06%
2021/02/18	3	210.67	0	0.00	210.00	3	5,008	0.06%
2021/02/17	0	210.50	4	223.00	208.00	-4	5,015	-0.08%
2021/02/05	1	217.00	5	213.40	220.00	-4	4,968	-0.08%
2021/02/04	2	200.00	3	201.00	200.00	-1	4,978	-0.02%
2021/02/03	6	200.42	1	208.00	198.50	5	5,008	0.10%
2021/02/02	1	185.00	3	190.00	198.00	-2	5,037	-0.04%
2021/02/01	2	181.75	3	187.50	184.50	-1	5,057	-0.02%
2021/01/29	3	188.67	0	0.00	184.50	3	5,043	0.06%
2021/01/28	2	192.00	3	192.67	192.50	-1	5,091	-0.02%
2021/01/27	3	193.50	15	195.60	195.00	-12	5,163	-0.23%
2021/01/26	3	199.50	3	198.33	195.00	0	5,186	0.00%
2021/01/25	2	207.75	3	205.50	203.00	-1	5,185	-0.02%
2021/01/22	4	213.00	1	207.50	207.00	3	5,215	0.06%
2021/01/21	1	209.50	2	214.25	213.50	-1	5,289	-0.02%
2021/01/20	0	0.00	2	205.00	207.00	-2	5,496	-0.04%
2021/01/19	1	207.50	2	208.50	206.00	-1	5,514	-0.02%
2021/01/18	1	205.50	2	210.00	210.00	-1	5,560	-0.02%
2021/01/15	4	197.13	3	197.00	199.00	1	5,503	0.02%
2021/01/14	3	195.17	1	196.00	189.00	2	5,417	0.04%
2021/01/13	1	210.50	0	0.00	202.00	1	5,323	0.02%
2021/01/12	3	215.67	2.2	219.33	213.50	0.8	5,269	0.02%
2021/01/08	6	223.83	1	222.00	222.50	5	5,218	0.10%
2021/01/07	5	223.50	0	0.00	225.00	5	5,228	0.10%
2021/01/06	6	228.58	2	229.00	225.50	4	5,209	0.08%
2021/01/05	1	231.00	0	0.00	230.50	1	5,220	0.02%
2021/01/04	9	233.50	2	229.00	229.00	7	5,227	0.13%
2020/12/31	8	250.44	11	254.09	241.00	-3	5,212	-0.06%
2020/12/30	6	245.67	5	243.00	246.50	1	5,118	0.02%
2020/12/29	13	246.00	11	249.95	242.00	2	5,073	0.04%
2020/12/28	5	240.90	14	239.61	244.50	-9	5,001	-0.18%
2020/12/25	2	228.50	16	234.25	231.00	-14	4,950	-0.28%
2020/12/24	12	227.75	1	229.00	226.00	11	4,948	0.22%
2020/12/23	7	234.07	6	240.75	233.00	1	4,959	0.02%
2020/12/22	9	232.06	9	237.44	237.00	0	4,986	0.00%
2020/12/21	13	233.23	3	232.17	233.50	10	4,990	0.20%
2020/12/18	4	244.50	3	243.33	238.50	1	4,982	0.02%
2020/12/17	10	249.20	16	253.94	240.50	-6	5,021	-0.12%
2020/12/16	5	248.50	14	233.46	248.50	-9	4,909	-0.18%
2020/12/15	9	227.94	0	0.00	226.00	9	5,047	0.18%
2020/12/14	14	243.75	24	251.00	238.50	-10	5,032	-0.20%
2020/12/11	0.1	230.00	2	223.50	237.50	-1.9	4,937	-0.04%
2020/12/10	2	222.25	2	223.00	216.00	0	4,882	0.00%
2020/12/09	1	236.00	0	0.00	234.50	1	4,796	0.02%
2020/12/08	13	243.38	5	248.50	236.00	8	4,776	0.17%
2020/12/07	5	255.50	0	256.00	255.50	5	4,665	0.11%
2020/12/04	1	261.00	10	265.70	266.00	-9	4,665	-0.19%
2020/12/03	15	261.67	0	0.00	260.00	15	4,726	0.32%
2020/12/02	0	0.00	2	268.25	267.50	-2	4,730	-0.04%
2020/12/01	1	275.50	1	278.50	274.00	0	4,747	0.00%
2020/11/30	3	295.67	1	286.00	286.00	2	4,774	0.04%
2020/11/27	0	0.00	11	288.27	292.00	-11	4,452	-0.25%
2020/11/25	6	278.17	6	277.83	276.00	0	4,446	0.00%
2020/11/24	5	276.00	1	276.50	274.50	4	4,451	0.09%
2020/11/23	0	0.00	5	279.00	277.50	-5	4,506	-0.11%
2020/11/20	5	275.00	0	0.00	274.00	5	4,575	0.11%
2020/11/19	0	0.00	1	292.50	280.50	-1	4,582	-0.02%
2020/11/18	3	284.33	6	284.25	287.00	-3	4,550	-0.07%
2020/11/17	1	277.50	11	277.68	277.00	-10	4,617	-0.22%
2020/11/16	1	263.00	1	266.00	265.00	0	4,598	0.00%
2020/11/13	1	269.00	0	0.00	268.50	1	4,623	0.02%
2020/11/12	4	274.00	5.5	272.18	264.50	-1.5	4,625	-0.03%
2020/11/11	0.5	276.50	2	280.00	279.00	-1.5	4,559	-0.03%
2020/11/10	9	276.56	0	0.00	272.00	9	4,573	0.20%
2020/11/09	11	288.18	0	0.00	285.00	11	4,571	0.24%
2020/11/06	5	295.60	0	0.00	296.00	5	4,622	0.11%
2020/11/05	3	292.50	8	292.88	292.00	-5	4,673	-0.11%
2020/11/04	4	276.00	6	280.92	290.00	-2	4,689	-0.04%
2020/11/03	3	285.00	0	0.00	280.50	3	4,660	0.06%
2020/11/02	1	288.00	0	0.00	288.00	1	4,729	0.02%
2020/10/30	3	294.67	0	0.00	293.00	3	4,734	0.06%
2020/10/29	12	294.54	12	300.08	298.00	0	4,709	0.00%
2020/10/28	3	307.67	1	318.00	297.00	2	4,687	0.04%
2020/10/27	0	0.00	1	324.50	324.50	-1	4,428	-0.02%
2020/10/26	2	326.00	0.3	332.00	320.00	1.7	4,371	0.04%
2020/10/23	0	0.00	9	350.00	343.00	-9	4,393	-0.20%
2020/10/20	0.2	351.50	0	0.00	351.00	0.2	4,380	0.00%
2020/10/16	0	0.00	1	350.00	344.00	-1	4,431	-0.02%
2020/10/15	0	0.00	1	338.50	338.00	-1	4,524	-0.02%
2020/10/13	2	351.25	1	354.50	350.50	1	4,548	0.02%
2020/10/12	1	353.50	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0.2	350.00	0	0.00	349.50	0.2	4,628	0.00%
2020/10/06	1	345.50	1	344.50	342.00	0	4,568	0.00%
2020/10/05	1	338.00	1	343.00	344.00	0	4,614	0.00%
2020/09/29	0	0.00	2	332.25	331.00	-2	4,614	-0.04%
2020/09/28	1	358.00	0	0.00	343.50	1	4,689	0.02%
2020/09/25	1	348.00	0	0.00	357.00	1	4,718	0.02%
2020/09/24	2	350.00	2	336.00	345.50	0	4,785	0.00%
2020/09/23	1	338.00	2	340.50	336.00	-1	4,796	-0.02%
2020/09/22	3	342.67	1	343.00	333.00	2	4,843	0.04%
2020/09/21	2	365.75	1.1	369.50	359.50	0.9	4,758	0.02%
2020/09/18	2	367.00	2	345.00	367.00	0	4,698	0.00%
2020/09/17	0	0.00	1	329.50	334.50	-1	4,477	-0.02%
2020/09/16	1.1	332.23	1	328.50	324.50	0.1	4,464	0.00%
2020/09/15	3	324.67	1	329.50	328.50	2	4,437	0.05%
2020/09/11	0	0.00	2	301.50	306.00	-2	4,440	-0.05%
2020/09/10	0	0.00	1	303.00	301.50	-1	4,397	-0.02%
2020/09/09	2	305.75	1	308.00	302.00	1	4,361	0.02%
2020/09/08	1	302.00	0	0.00	309.50	1	4,352	0.02%
2020/09/07	0	0.00	4	284.75	283.50	-4	4,376	-0.09%
2020/09/04	5	297.90	3	302.67	300.00	2	4,377	0.05%
2020/09/03	1	306.00	5	317.90	306.00	-4	4,422	-0.09%
2020/09/01	3	332.00	4	328.00	330.00	-1	4,360	-0.02%
2020/08/31	0	0.00	1	331.00	339.50	-1	4,326	-0.02%
2020/08/28	2	326.75	1	329.50	322.00	1	4,298	0.02%
2020/08/27	3	328.33	2	329.29	320.50	1	4,276	0.02%
2020/08/26	1	328.00	2	307.75	330.00	-1	4,227	-0.02%
2020/08/25	0	0.00	3	297.00	303.00	-3	4,205	-0.07%
2020/08/24	1	302.50	0	0.00	299.00	1	4,188	0.02%
2020/08/21	5	292.40	3	294.00	293.50	2	4,166	0.05%
2020/08/20	0	0.00	4	341.38	303.00	-4	4,068	-0.10%
2020/08/19	0	0.00	3	323.83	336.50	-3	4,045	-0.07%
2020/08/18	1	294.50	3	299.00	306.50	-2	4,028	-0.05%
2020/08/17	3	278.83	1	280.50	280.00	2	3,992	0.05%
2020/08/14	3	275.50	0	0.00	275.00	3	4,238	0.07%
2020/08/13	1	265.00	3	275.00	269.50	-2	4,159	-0.05%
2020/08/12	3	278.50	2	268.50	278.50	1	4,053	0.02%
2020/08/11	1	250.00	0	0.00	253.50	1	3,946	0.03%
2020/08/10	0	0.00	3	238.33	246.50	-3	3,898	-0.08%
2020/08/06	8	233.21	3	231.50	221.00	5	3,827	0.13%
2020/08/05	1	226.50	1	234.00	226.50	0	3,743	0.00%
2020/08/04	2	211.75	0	0.00	213.50	2	3,744	0.05%
2020/08/03	1	197.00	0	0.00	203.50	1	3,756	0.03%
2020/07/29	10	176.00	1	153.50	153.50	9	3,833	0.23%
2020/07/27	1	189.00	6	199.00	189.00	-5	3,731	-0.13%
2020/07/24	0	0.00	2	217.25	210.00	-2	3,743	-0.05%
2020/07/23	4	234.50	52	231.76	224.50	-48	3,790	-1.27%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	11	196.45	2	208.50	194.50	9	3,912	0.23%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	0	0.00	1	255.50	240.00	-1	4,122	-0.02%
2020/07/16	4	279.63	8	268.06	266.50	-4	4,085	-0.10%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	3	364.50	0	0.00	364.50	3	3,934	0.08%
2020/07/10	3	405.00	10	405.00	405.00	-7	3,946	-0.18%
2020/07/08	1	433.50	2	433.50	433.50	-1	3,868	-0.03%
2020/07/07	4.2	392.50	0	0.00	394.50	4.2	3,871	0.11%
2020/07/06	2	341.50	3	344.83	359.00	-1	3,749	-0.03%
2020/07/03	7.1	321.01	5	315.80	326.50	2.1	3,679	0.06%
2020/07/02	15.2	282.82	2	289.25	297.00	13.2	3,538	0.37%
2020/07/01	17	267.00	2	260.01	270.00	15	3,447	0.43%
2020/06/30	2	240.75	1	249.00	249.00	1	3,353	0.03%
2020/06/29	0	0.00	5	236.20	241.50	-5	3,333	-0.15%
2020/06/24	1	235.50	30	228.00	228.00	-29	3,300	-0.88%
2020/06/23	1	238.00	1	238.00	240.00	0	3,276	0.00%
2020/06/22	0	0.00	2	269.00	260.00	-2	3,249	-0.06%
2020/06/19	17	246.65	1	248.00	251.00	16	3,215	0.50%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/17	0	0.00	5	208.00	208.00	-5	3,100	-0.16%
2020/06/12	6	172.50	0	0.00	172.50	6	3,126	0.19%
2020/06/11	9	228.61	13	197.19	191.50	-4	3,080	-0.13%
2020/06/10	2	212.00	2	202.00	212.50	0	2,963	0.00%
2020/06/09	6	191.75	1	190.50	193.50	5	2,913	0.17%
2020/06/08	1	171.00	2	172.00	176.00	-1	2,801	-0.04%
2020/06/05	0	0.00	1	154.00	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	3	150.00	150.50	-3	2,754	-0.11%
2020/06/02	4	136.00	0	0.00	144.00	4	2,706	0.15%
2020/06/01	2	137.75	0	0.00	138.50	2	2,681	0.07%
2020/05/29	0	0.00	3	147.00	139.50	-3	2,654	-0.11%
2020/05/27	3	128.00	0	0.00	126.00	3	2,615	0.11%
2020/05/26	2	129.00	4	137.00	123.50	-2	2,638	-0.08%
2020/05/22	4	113.00	1	120.96	125.00	3	2,545	0.12%
2020/05/21	0	0.00	9	116.67	114.50	-9	2,478	-0.36%
2020/05/20	11.1	126.98	6	123.50	127.00	5.1	2,458	0.21%
2020/05/15	17	95.80	0	0.00	95.80	17	2,151	0.79%
2020/05/14	7	87.10	0	0.00	87.10	7	2,131	0.33%
2020/05/13	1	74.10	3	77.43	79.20	-2	2,079	-0.10%
2020/05/12	2	71.00	0	0.00	72.00	2	2,016	0.10%
2020/05/11	27	73.11	0	0.00	73.00	27	1,979	1.36%
2020/05/07	10	68.00	0	0.00	74.00	10	1,891	0.53%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	1.8	67.33	67.70	-1.8	1,795	-0.10%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	14	54.86	4	55.50	56.00	10	1,682	0.59%
2020/04/29	0	0.00	3.2	52.47	52.80	-3.2	1,644	-0.19%
2020/04/28	0	0.00	5	51.82	51.60	-5	1,625	-0.31%
2020/04/27	2	56.30	1	55.90	55.80	1	1,583	0.06%
2020/04/24	4	54.75	9	55.76	55.10	-5	1,505	-0.33%
2020/04/23	7	51.70	1	51.50	51.70	6	1,350	0.44%
2020/04/22	2	46.35	14	46.86	47.00	-12	1,252	-0.96%
2020/04/21	21	46.10	8.1	46.10	46.10	12.9	1,106	1.17%
2020/04/20	2	41.95	0	0.00	41.95	2	829	0.24%
2020/04/17	2	38.15	0	0.00	38.15	2	807	0.25%
2020/04/16	2	34.70	0	0.00	34.70	2	797	0.25%
2020/04/14	1	32.25	0	0.00	31.55	1	795	0.13%
2020/04/13	0	0.00	1	31.65	31.30	-1	778	-0.13%
2020/04/06	0	0.00	1	26.90	27.00	-1	755	-0.13%
2020/03/27	0	0.00	1	24.90	24.90	-1	791	-0.13%
2020/03/26	1	25.50	0	0.00	25.05	1	790	0.13%
2020/03/24	0	0.00	25	22.40	23.15	-25	770	-3.24%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	5	23.06	0	0.00	23.80	5	745	0.67%
2020/03/12	7	28.30	0	0.00	28.50	7	696	1.01%
2020/03/09	8	31.15	0	0.00	30.75	8	712	1.12%
2020/03/05	0	30.35	0	0.00	30.55	0	689	0.00%
2020/03/02	20	30.10	1	30.05	30.80	19	681	2.79%
2020/02/27	1	32.00	0	0.00	31.30	1	662	0.15%
2020/02/25	2	29.85	0	0.00	30.10	2	550	0.36%
2020/02/24	0	29.85	0	0.00	30.05	0	577	0.00%
2020/02/21	11	30.15	0	0.00	30.00	11	597	1.84%
2020/02/20	0	0.00	25	30.20	30.55	-25	588	-4.25%
2020/02/13	2	29.15	0	0.00	29.10	2	569	0.35%
2020/02/07	2	27.85	0	0.00	27.35	2	547	0.37%
2020/02/04	3	26.90	0	0.00	27.00	3	538	0.56%
2020/02/03	4	26.68	0	0.00	26.45	4	536	0.75%
2020/01/31	6	27.73	0	0.00	27.80	6	530	1.13%
2020/01/30	5	28.40	0	0.00	27.80	5	532	0.94%
2020/01/17	3	29.43	0	0.00	29.25	3	534	0.56%
2020/01/09	4	29.60	0	0.00	29.45	4	519	0.77%
2020/01/07	2	29.85	0	0.00	30.00	2	516	0.39%
2020/01/06	1	30.70	0	0.00	30.55	1	509	0.20%
2019/12/31	1	29.25	0	0.00	29.40	1	478	0.21%
2019/12/30	2	29.60	0	0.00	29.80	2	481	0.42%
2019/12/27	3	31.20	0	0.00	31.70	3	453	0.66%
2019/12/26	0	0.00	0.8	30.75	31.00	-0.8	426	-0.19%
2019/12/24	1	29.65	0	0.00	29.40	1	402	0.25%
2019/12/18	25	29.43	0	0.00	29.15	25	395	6.32%
2019/12/16	3	29.75	0	0.00	29.25	3	396	0.76%
2019/12/11	1	29.30	0	0.00	29.10	1	389	0.26%
2019/12/05	1	31.40	0	0.00	30.80	1	375	0.27%
2019/12/02	1	28.40	0	0.00	28.40	1	351	0.28%
2019/11/28	1	28.80	0	0.00	28.80	1	364	0.27%
2019/11/20	0	0.00	5	28.40	29.35	-5	324	-1.54%
2019/11/08	2	26.90	0	0.00	26.95	2	332	0.60%
2019/10/29	2	26.65	0	0.00	26.60	2	341	0.59%
2019/10/22	2	27.80	0	0.00	27.75	2	333	0.60%
2019/10/18	5	27.80	0	0.00	27.90	5	340	1.47%
2019/10/04	2	28.20	0	0.00	27.90	2	354	0.56%
2019/10/02	2	28.75	0	0.00	28.60	2	343	0.58%
2019/07/10	1	28.55	0	0.00	28.50	1	198	0.50%
2019/07/09	3	28.55	0	0.00	28.35	3	200	1.49%
2019/06/28	0	0.00	2	28.00	28.10	-2	213	-0.94%
2019/06/26	2	27.90	0	0.00	27.85	2	219	0.91%
2019/06/19	2	28.45	0	0.00	28.30	2	224	0.89%
2019/06/13	0	0.00	2	27.00	27.05	-2	231	-0.86%
2019/06/11	2	27.15	0	0.00	27.10	2	268	0.75%
2019/06/06	2	27.50	0	0.00	27.60	2	285	0.70%
2019/05/31	0	0.00	0	27.55	27.70	0	357	0.00%
2019/05/13	2	27.05	0	0.00	27.00	2	553	0.36%
2019/05/06	0	0.00	1	28.50	28.35	-1	562	-0.18%
2019/04/24	1	29.85	0	0.00	29.75	1	559	0.18%
2019/04/08	2	29.30	0	0.00	29.25	2	561	0.36%
2019/04/02	2	29.20	0	0.00	28.95	2	562	0.36%
2019/03/29	0	0.00	0.4	29.25	29.40	-0.4	556	-0.06%
2019/03/28	2	29.80	0	0.00	29.50	2	558	0.36%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/12	1	31.55	0	0.00	31.65	1	508	0.20%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/08	3	33.30	0	0.00	33.10	3	504	0.59%
2019/02/26	0	30.90	0	0.00	31.10	0	460	0.00%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/18	0	32.70	0	0.00	32.70	0	387	0.00%
2019/02/15	0	29.65	0	0.00	29.75	0	322	0.00%
2019/02/12	0	28.20	0	0.00	28.40	0	292	0.00%
2019/02/11	0	28.20	0	0.00	28.35	0	295	0.00%
2019/01/21	8	27.10	0	0.00	27.10	8	317	2.52%
2019/01/18	5	26.95	0	0.00	26.90	5	321	1.56%
2019/01/17	5	26.90	0	0.00	26.90	5	329	1.52%
2019/01/16	10	26.75	0	0.00	26.85	10	340	2.93%
2019/01/11	0.1	27.10	0	0.00	27.25	0.1	372	0.01%
2018/12/25	2	26.20	0	0.00	26.20	2	581	0.34%
2018/12/19	0	0.00	1	26.45	26.45	-1	604	-0.17%
2018/12/18	2	26.70	0	0.00	26.70	2	605	0.33%
2018/12/12	2	26.75	0	0.00	26.70	2	623	0.32%
2018/12/10	2	26.80	0	0.00	26.55	2	641	0.31%
2018/12/06	2	27.00	0	0.00	26.85	2	709	0.28%
2018/11/21	2	27.10	0	0.00	27.05	2	744	0.27%
2018/10/26	0	0.00	1	27.95	27.80	-1	735	-0.14%
2018/10/25	1	27.70	0	0.00	27.75	1	731	0.14%
2018/10/24	0	0.00	1	28.25	28.70	-1	726	-0.14%
2018/10/18	0	0.00	1	29.00	28.70	-1	687	-0.15%
2018/10/15	6	26.65	0	0.00	26.55	6	658	0.91%
2018/10/12	2	24.95	1	25.55	26.05	1	655	0.15%
2018/10/08	1	29.85	0	0.00	31.90	1	578	0.17%
2018/09/19	0	0.00	1	28.30	27.80	-1	541	-0.18%
2018/09/17	1	29.80	1	29.30	29.00	0	540	0.00%
2018/09/13	1	29.90	1	30.60	29.20	0	531	0.00%
2018/09/12	1	27.30	0	0.00	29.20	1	495	0.20%
2018/09/11	0	0.00	1	26.55	26.55	-1	472	-0.21%
2018/09/10	1	27.50	0	0.00	27.05	1	469	0.21%
2018/09/04	0	0.00	20	25.55	25.60	-20	426	-4.69%
2018/08/23	8	26.55	0	0.00	26.40	8	598	1.34%
2018/08/21	0	25.55	0	0.00	25.70	0	651	0.00%
2018/07/16	0	0.00	5	31.85	31.10	-5	1,899	-0.26%
2018/07/11	5	32.30	0	0.00	31.65	5	1,944	0.26%
2018/06/28	0	0.00	8	30.90	30.40	-8	2,217	-0.36%
2018/06/27	0	0.00	2	32.40	31.65	-2	2,215	-0.09%
2018/06/26	2	32.25	0	0.00	32.25	2	2,218	0.09%
2018/06/25	1	33.15	0	0.00	32.80	1	2,227	0.04%
2018/06/04	20	36.10	0	0.00	35.90	20	2,490	0.80%
2018/05/28	0	0.00	1	36.50	36.45	-1	2,557	-0.04%
2018/05/17	0	0.00	1	37.20	37.20	-1	2,454	-0.04%
2018/05/16	1	38.05	0	0.00	38.50	1	2,429	0.04%
2018/05/14	12	36.90	1	38.90	39.00	11	2,370	0.46%
2018/05/11	2	37.80	0	0.00	36.05	2	2,323	0.09%
2018/05/07	0	0.00	10	40.70	40.70	-10	2,087	-0.48%
2018/05/04	0	0.00	1	37.85	40.40	-1	1,959	-0.05%
2018/05/03	11	39.60	0	0.00	39.60	11	1,774	0.62%
2018/04/19	0	0.00	1	31.35	31.20	-1	1,325	-0.08%
2018/04/17	2	30.00	0	0.00	29.85	2	1,287	0.16%
2018/04/16	1	31.20	0	0.00	30.60	1	1,273	0.08%
2018/04/12	0	0.00	3	32.53	32.30	-3	1,235	-0.24%
2018/04/11	0	0.00	1	31.00	31.85	-1	1,180	-0.08%
2018/04/10	0	0.00	1	31.50	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	8	30.00	30.05	-8	1,055	-0.76%
2018/04/03	0	0.00	3	27.95	27.35	-3	982	-0.31%
2018/03/31	0	0.00	1	27.55	27.30	-1	962	-0.10%
2018/03/30	0	0.00	5	27.40	27.20	-5	956	-0.52%
2018/03/27	1	28.00	0	0.00	27.70	1	936	0.11%
2018/03/26	1	28.60	0	0.00	28.35	1	921	0.11%
2018/03/23	4	25.99	5	26.30	26.60	-1	885	-0.11%
2018/03/21	0	0.00	1	27.50	27.55	-1	844	-0.12%
2018/03/20	2	28.00	0	0.00	27.75	2	820	0.24%
2018/03/19	1	28.20	0	0.00	28.10	1	796	0.13%
2018/03/16	0	0.00	1	26.75	27.30	-1	748	-0.13%
2018/03/15	1	26.60	0	0.00	27.30	1	717	0.14%
2018/03/14	5	26.20	2	24.85	26.45	3	634	0.47%
2018/03/13	2	24.05	0	0.00	24.05	2	580	0.35%
2018/03/12	0	24.20	0	0.00	24.20	0	578	0.00%
2018/03/09	1	23.80	0	0.00	23.80	1	570	0.18%
2018/03/08	5	25.05	0	0.00	24.60	5	556	0.90%
2018/03/06	1	26.20	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	3	25.13	25.15	-3	458	-0.65%
2018/03/02	1	23.25	1	22.95	22.90	0	394	0.00%
2018/03/01	1	23.35	0	0.00	23.40	1	384	0.26%
2018/01/16	0	0.00	1	22.80	22.75	-1	340	-0.29%
2018/01/15	3	22.45	0	0.00	22.75	3	335	0.89%
2018/01/08	0	0.00	5	21.77	21.80	-5	322	-1.55%
2018/01/05	0	0.00	1	20.70	20.70	-1	303	-0.33%
2018/01/03	10	20.70	0	0.00	20.70	10	303	3.30%
2018/01/02	2	20.43	0	0.00	20.45	2	297	0.67%