合一 (4743)-元大-仁愛券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043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－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/05/13	4.1	150.00	5	150.10	149.50	-0.9	2,127	-0.04%
2024/05/10	6	151.50	4	152.88	153.00	2	2,127	0.09%
2024/05/09	1	153.50	0	0.00	152.50	1	2,118	0.05%
2024/05/08	1	154.00	2	154.25	157.00	-1	2,123	-0.05%
2024/05/07	0	156.00	0.2	156.26	156.00	-0.2	2,124	-0.01%
2024/05/03	0	160.50	0	0.00	158.00	0	2,117	0.00%
2024/04/29	2	157.00	3	158.50	159.00	-1	2,132	-0.05%
2024/04/26	1	152.00	2	154.00	153.00	-1	2,157	-0.05%
2024/04/25	2	153.00	0	0.00	152.50	2	2,172	0.09%
2024/04/24	0.1	155.17	1	153.50	153.50	-0.9	2,194	-0.04%
2024/04/23	2	153.00	0	0.00	155.00	2	2,234	0.09%
2024/04/22	2	151.25	24.1	149.00	149.00	-22.1	2,232	-0.99%
2024/04/19	3.1	151.22	31.1	148.63	145.50	-28	2,196	-1.27%
2024/04/18	4	155.63	4	157.13	157.00	0	2,122	0.00%
2024/04/17	2	160.25	2.1	158.71	158.00	-0.1	2,098	-0.01%
2024/04/16	19.1	159.34	3.6	159.27	159.00	15.4	2,084	0.74%
2024/04/15	2.3	167.28	1	166.50	166.00	1.3	2,027	0.06%
2024/04/12	6	172.84	0	0.00	172.00	6	1,995	0.30%
2024/04/11	6	175.83	5.1	176.48	175.50	0.9	1,988	0.05%
2024/04/10	2	174.28	6	175.17	175.00	-4	2,051	-0.19%
2024/04/08	2.1	173.88	3	173.17	174.00	-0.9	2,046	-0.04%
2024/04/03	1	170.52	31	171.06	172.00	-30	2,026	-1.48%
2024/04/02	3	172.83	0	0.00	172.50	3	2,041	0.15%
2024/04/01	2	177.74	1	178.00	172.50	1	2,083	0.05%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	5	174.90	0	0.00	174.00	5	2,049	0.24%
2024/03/27	1	176.50	0	0.00	174.00	1	2,041	0.05%
2024/03/26	6	172.42	2	176.50	171.00	4	2,022	0.20%
2024/03/25	3	173.83	1	175.00	173.00	2	2,009	0.10%
2024/03/22	0.1	173.26	15	173.00	172.50	-14.9	2,007	-0.74%
2024/03/21	3	170.33	2	171.01	172.50	1	2,006	0.05%
2024/03/20	1.1	168.18	3	168.50	167.00	-1.9	2,021	-0.09%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1.2	165.58	0.1	166.56	165.00	1.1	2,039	0.05%
2024/03/14	3	169.17	4	170.50	168.00	-1	2,049	-0.05%
2024/03/13	2.1	169.17	0	0.00	167.00	2.1	2,040	0.10%
2024/03/12	1	172.00	1	173.50	171.00	0	2,034	0.00%
2024/03/11	2	170.75	2	171.75	170.50	0	2,075	0.00%
2024/03/08	3	178.00	34	172.46	171.00	-31	2,127	-1.46%
2024/03/07	6	175.67	6	171.00	184.00	0	2,013	0.00%
2024/03/06	0	168.50	10	168.20	167.50	-10	1,906	-0.52%
2024/03/05	1	169.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	3.1	171.18	2	170.50	171.00	1.1	1,918	0.06%
2024/03/01	5.1	174.89	2	178.00	174.00	3.1	1,908	0.16%
2024/02/29	3	175.83	1	177.50	176.50	2	1,955	0.10%
2024/02/26	2.5	179.10	2	179.50	181.00	0.5	1,996	0.03%
2024/02/23	0	0.00	3.2	177.04	176.50	-3.2	2,029	-0.16%
2024/02/22	73	176.25	0	0.00	175.50	73	2,078	3.51%
2024/02/21	3.1	180.65	2	179.25	177.00	1.1	2,111	0.05%
2024/02/20	1	176.50	11	177.09	178.00	-10	2,187	-0.46%
2024/02/19	1	177.50	2	179.00	178.00	-1	2,289	-0.04%
2024/02/16	2	173.75	4	175.63	177.00	-2	2,342	-0.09%
2024/02/15	12	171.67	3	174.00	173.00	9	2,486	0.36%
2024/02/05	1.4	173.36	0	0.00	172.50	1.4	2,681	0.05%
2024/02/02	0	0.00	1	175.00	174.00	-1	3,394	-0.03%
2024/01/31	0	0.00	12	172.83	173.00	-12	4,077	-0.29%
2024/01/30	1	174.50	1	177.00	172.50	0	4,184	0.00%
2024/01/29	3	174.83	0	0.00	175.50	3	4,197	0.07%
2024/01/26	0	0.00	4	176.50	176.50	-4	4,221	-0.09%
2024/01/25	2	173.00	3	174.50	174.00	-1	4,249	-0.02%
2024/01/24	4.1	179.21	0	0.00	176.50	4.1	4,272	0.10%
2024/01/22	2	179.75	2	179.75	179.50	0	4,396	0.00%
2024/01/19	2	174.25	4	174.38	175.50	-2	4,512	-0.04%
2024/01/18	7.4	172.26	16	171.38	172.50	-8.6	4,585	-0.19%
2024/01/17	1	171.50	1	173.00	172.50	0	4,637	0.00%
2024/01/16	1	178.50	0	0.00	177.50	1	4,672	0.02%
2024/01/15	4	180.63	8.2	180.37	182.50	-4.2	4,718	-0.09%
2024/01/12	1	182.50	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	3	183.00	184.00	-3	4,915	-0.06%
2024/01/10	0	0.00	1	183.50	183.50	-1	4,917	-0.02%
2024/01/09	0.3	182.00	0	0.00	182.00	0.3	4,919	0.01%
2024/01/08	0	0.00	5	183.50	183.50	-5	4,950	-0.10%
2024/01/05	6.2	184.59	16.4	184.26	184.50	-10.2	4,950	-0.21%
2024/01/04	9	185.61	7.3	185.59	183.00	1.7	4,935	0.03%
2024/01/03	2.1	192.76	2	195.50	192.00	0.1	4,867	0.00%
2023/12/29	0.1	193.16	0	0.00	194.50	0.1	4,868	0.00%
2023/12/28	11.2	193.49	0	0.00	192.50	11.2	4,892	0.23%
2023/12/27	1	196.50	3	199.17	196.50	-2	4,874	-0.04%
2023/12/26	0.7	197.00	1	195.50	197.00	-0.3	4,828	-0.01%
2023/12/25	1	193.50	12	192.50	192.50	-11	4,823	-0.23%
2023/12/22	0	0.00	12	194.00	194.50	-12	4,819	-0.25%
2023/12/21	0	0.00	4	191.63	192.50	-4	4,830	-0.08%
2023/12/20	2	193.50	1	193.00	191.50	1	4,828	0.02%
2023/12/19	10	192.00	1	192.00	191.50	9	4,825	0.19%
2023/12/18	2	194.50	0	0.00	193.50	2	4,828	0.04%
2023/12/15	0	194.00	11	196.00	196.50	-11	4,818	-0.23%
2023/12/14	13	192.46	13	194.96	193.00	0	4,797	0.00%
2023/12/13	16	192.66	1	193.50	191.00	15	4,784	0.31%
2023/12/12	0	0.00	10	193.50	194.50	-10	4,793	-0.21%
2023/12/11	1.3	192.58	1	191.50	191.00	0.3	4,781	0.01%
2023/12/08	7.9	193.95	1	193.50	193.50	6.9	4,776	0.14%
2023/12/07	0.3	195.17	0	0.00	193.50	0.3	4,768	0.01%
2023/12/06	4	194.50	7	194.64	195.50	-3	4,769	-0.06%
2023/12/05	2	199.00	0	0.00	198.00	2	4,730	0.04%
2023/12/01	10	206.50	16	207.94	205.00	-6	4,661	-0.13%
2023/11/30	0	0.00	1	205.50	205.00	-1	4,703	-0.02%
2023/11/29	0	0.00	3.4	204.82	208.00	-3.4	4,676	-0.07%
2023/11/28	1	204.50	3	204.00	204.00	-2	4,681	-0.04%
2023/11/27	11	206.68	11	209.14	204.00	0	4,723	0.00%
2023/11/24	12	203.38	18	204.67	205.00	-6	4,718	-0.13%
2023/11/22	1	209.00	0	0.00	204.50	1	4,667	0.02%
2023/11/21	2	203.00	8	205.31	205.50	-6	4,608	-0.13%
2023/11/20	0	0.00	143	206.57	206.00	-143	4,561	-3.14%	大賣/鉅額交易
2023/11/17	28.3	208.27	5	207.70	206.50	23.3	4,525	0.51%
2023/11/16	11.1	214.80	2	219.25	211.50	9.1	4,449	0.20%
2023/11/15	5.5	215.27	7	215.29	214.00	-1.5	4,358	-0.03%
2023/11/14	21	213.12	41	210.90	211.50	-20	4,298	-0.47%
2023/11/13	16	219.53	6	222.25	218.00	10	4,157	0.24%
2023/11/10	66.1	234.49	37.3	242.83	220.50	28.8	3,987	0.72%
2023/11/09	12	229.08	14	231.39	230.50	-2	3,300	-0.06%
2023/11/08	17	225.88	17	226.56	226.50	0	3,149	0.00%
2023/11/07	4	213.13	9.7	215.69	217.50	-5.7	2,710	-0.21%
2023/11/06	2	196.50	11	196.50	198.00	-9	2,615	-0.34%
2023/11/03	16	193.13	16	195.00	193.00	0	2,610	0.00%
2023/11/02	11.5	192.61	12	193.75	192.00	-0.5	2,602	-0.02%
2023/11/01	1	195.00	1	196.50	195.50	0	2,578	0.00%
2023/10/31	23	196.30	25	199.38	196.00	-2	2,560	-0.08%
2023/10/30	11	198.95	1	198.50	198.00	10	2,538	0.39%
2023/10/27	5	200.50	16	201.38	203.50	-11	2,469	-0.45%
2023/10/26	22	194.82	18	194.94	197.00	4	2,330	0.17%
2023/10/25	11.3	194.50	22	195.57	194.50	-10.7	2,262	-0.47%
2023/10/24	4	188.00	4	189.13	189.50	0	2,193	0.00%
2023/10/23	8	188.63	9	191.11	189.00	-1	2,128	-0.05%
2023/10/20	28	189.41	9	190.17	183.50	19	2,068	0.92%
2023/10/19	4	190.38	9	187.72	190.50	-5	1,999	-0.25%
2023/10/18	3	176.50	0	0.00	175.00	3	1,914	0.16%
2023/10/17	6	181.33	6	180.83	180.00	0	1,942	0.00%
2023/10/16	0	0.00	3	177.67	181.50	-3	1,970	-0.15%
2023/10/13	6.1	174.58	0	0.00	173.50	6.1	1,970	0.31%
2023/10/12	2	175.25	0	0.00	176.00	2	2,041	0.10%
2023/10/11	3	174.17	3	176.33	176.50	0	2,082	0.00%
2023/10/06	3	176.67	2	176.50	176.50	1	2,150	0.05%
2023/10/05	0.1	171.50	1	173.50	174.00	-0.9	2,162	-0.04%
2023/10/04	2	168.02	0	0.00	168.50	2	2,161	0.09%
2023/10/03	5	174.20	0	0.00	172.00	5	2,159	0.23%
2023/10/02	4	174.63	4	175.75	176.50	0	2,162	0.00%
2023/09/28	6	173.75	4	174.88	174.50	2	2,192	0.09%
2023/09/27	2	174.25	4	175.88	177.00	-2	2,192	-0.09%
2023/09/26	5	176.30	1	173.50	173.50	4	2,207	0.18%
2023/09/25	4	180.00	4	179.25	178.50	0	2,234	0.00%
2023/09/22	1	175.00	1	176.50	176.50	0	2,249	0.00%
2023/09/20	0	0.00	21	179.50	179.50	-21	2,317	-0.91%
2023/09/19	2	182.25	0	0.00	181.00	2	2,392	0.08%
2023/09/18	0.1	186.00	0	0.00	185.00	0.1	2,399	0.00%
2023/09/15	0	0.00	2	185.50	186.00	-2	2,417	-0.08%
2023/09/14	2	181.25	3	182.33	183.00	-1	2,393	-0.04%
2023/09/13	5	179.60	5	180.00	180.00	0	2,413	0.00%
2023/09/12	4	179.00	4	180.50	180.50	0	2,467	0.00%
2023/09/11	5	181.20	2	182.75	179.00	3	2,517	0.12%
2023/09/08	7.4	175.49	12	175.71	179.00	-4.6	2,525	-0.18%
2023/09/07	6	178.17	1	178.50	177.50	5	2,525	0.20%
2023/09/06	1	180.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	20.1	184.39	18	181.50	181.50	2.1	2,517	0.08%
2023/09/04	1	194.00	1	194.50	195.00	0	2,459	0.00%
2023/09/01	6	196.92	0	0.00	195.00	6	2,466	0.24%
2023/08/31	14.3	198.28	4	198.88	198.50	10.3	2,460	0.42%
2023/08/30	4	190.63	8.2	193.03	198.00	-4.2	2,432	-0.17%
2023/08/29	2	185.50	15	185.50	188.00	-13	2,446	-0.53%
2023/08/28	13	181.65	21	182.19	182.50	-8	2,446	-0.33%
2023/08/25	3	181.33	9	182.50	181.50	-6	2,464	-0.24%
2023/08/24	0.2	181.50	0	0.00	181.00	0.2	2,472	0.01%
2023/08/23	4.2	182.98	1	182.00	182.00	3.2	2,485	0.13%
2023/08/22	13	185.62	1	186.00	183.50	12	2,514	0.48%
2023/08/21	1	188.00	11	188.14	188.50	-10	2,508	-0.40%
2023/08/18	1	184.00	6	187.00	184.00	-5	2,517	-0.20%
2023/08/17	1	184.00	1	185.50	186.50	0	2,536	0.00%
2023/08/16	0.5	183.50	1	185.00	186.50	-0.5	2,565	-0.02%
2023/08/15	0	181.00	2.4	180.17	181.00	-2.4	2,577	-0.09%
2023/08/14	26.2	177.69	27.2	172.78	175.50	-1	2,569	-0.04%
2023/08/11	2	184.75	2	186.25	184.50	0	2,529	0.00%
2023/08/10	1.1	184.56	1	186.50	183.50	0.1	2,549	0.01%
2023/08/09	4.1	182.55	5.1	182.20	184.00	-1	2,603	-0.04%
2023/08/08	2	187.50	0.8	187.50	184.00	1.2	2,733	0.04%
2023/08/07	10	188.50	10	188.50	188.00	0	2,748	0.00%
2023/08/04	8	188.81	9	190.00	192.00	-1	2,751	-0.04%
2023/08/02	8	191.12	6.6	191.87	189.00	1.4	2,769	0.05%
2023/08/01	13.2	195.26	11.2	196.73	194.50	2	2,774	0.07%
2023/07/31	1.1	196.14	1	195.50	194.00	0.1	2,788	0.00%
2023/07/28	6.1	196.44	0.1	197.00	198.50	6	2,811	0.21%
2023/07/27	2.3	200.64	0	0.00	200.00	2.3	2,815	0.08%
2023/07/26	3	204.67	2	202.00	200.50	1	2,866	0.03%
2023/07/25	1	207.50	2	207.50	206.50	-1	2,920	-0.03%
2023/07/24	5	203.60	5	205.70	203.50	0	2,952	0.00%
2023/07/21	4	208.75	0	0.00	205.00	4	3,004	0.13%
2023/07/20	3	207.99	4	209.50	211.00	-1	3,059	-0.03%
2023/07/19	0	0.00	2	209.50	208.00	-2	3,080	-0.06%
2023/07/18	5	207.90	0	0.00	202.50	5	3,198	0.16%
2023/07/17	4	209.00	4	213.13	210.00	0	3,305	0.00%
2023/07/14	2	190.25	1	196.00	198.00	1	3,325	0.03%
2023/07/13	4	194.38	1	198.50	192.50	3	3,351	0.09%
2023/07/12	0	202.50	0	0.00	202.00	0	3,306	0.00%
2023/07/11	3	208.00	0	0.00	205.50	3	3,376	0.09%
2023/07/10	5	208.90	1	213.00	208.00	4	3,550	0.11%
2023/07/07	5	205.50	0	0.00	205.00	5	3,550	0.14%
2023/07/06	3	207.50	0	0.00	206.00	3	3,553	0.08%
2023/07/05	0	0.00	10	210.00	209.00	-10	3,565	-0.28%
2023/07/04	0.1	211.50	2	213.25	210.00	-1.9	3,591	-0.05%
2023/07/03	22	211.14	0	0.00	212.00	22	3,680	0.60%
2023/06/30	4	219.00	0	0.00	216.00	4	3,717	0.11%
2023/06/29	15	223.50	17	220.97	220.00	-2	3,780	-0.05%
2023/06/28	2	217.50	0	0.00	219.50	2	3,832	0.05%
2023/06/27	1.1	226.02	4	221.25	220.00	-3	3,894	-0.08%
2023/06/26	0	0.00	1	210.00	209.50	-1	3,882	-0.03%
2023/06/21	1.1	210.05	0	0.00	210.00	1.1	3,958	0.03%
2023/06/20	1	216.00	7	216.14	215.50	-6	4,064	-0.15%
2023/06/19	3	217.67	3	220.50	216.00	0	4,100	0.00%
2023/06/16	1	218.45	2	213.25	216.00	-1	4,113	-0.02%
2023/06/15	16	230.78	3.4	230.21	230.50	12.6	4,089	0.31%
2023/06/14	14	240.61	0	0.00	236.50	14	4,092	0.34%
2023/06/13	10	241.50	0	0.00	240.00	10	4,160	0.24%
2023/06/12	10	239.00	0	0.00	241.00	10	4,192	0.24%
2023/06/09	12.5	238.40	10.1	235.89	239.00	2.4	4,250	0.06%
2023/06/08	4.1	237.09	5	234.10	233.50	-0.9	4,314	-0.02%
2023/06/07	0	0.00	2	241.00	240.00	-2	4,362	-0.05%
2023/06/06	0	0.00	2	240.50	239.50	-2	4,371	-0.05%
2023/06/05	3	241.00	0	0.00	236.00	3	4,402	0.07%
2023/06/02	2	234.25	3	238.50	239.50	-1	4,415	-0.02%
2023/06/01	11.2	228.95	0	0.00	228.00	11.2	4,446	0.25%
2023/05/31	0	0.00	2	227.00	230.50	-2	4,504	-0.04%
2023/05/30	2	223.01	1	225.00	223.00	1	4,564	0.02%
2023/05/29	0	0.00	1	223.50	224.50	-1	4,590	-0.02%
2023/05/26	1.2	222.08	0	0.00	220.50	1.2	4,667	0.03%
2023/05/25	11.1	229.12	1	225.50	225.00	10.1	4,705	0.21%
2023/05/24	1	227.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0.1	229.50	1	233.00	232.00	-0.9	4,877	-0.02%
2023/05/22	2.1	228.52	4	229.13	228.50	-1.9	5,161	-0.04%
2023/05/19	3	222.83	1	223.00	223.50	2	5,168	0.04%
2023/05/17	2	228.50	2	232.00	229.00	0	5,214	0.00%
2023/05/16	0	0.00	3	226.00	226.00	-3	5,274	-0.06%
2023/05/15	1	217.50	0.2	222.00	221.00	0.8	5,360	0.01%
2023/05/12	5	224.79	1.4	229.34	224.00	3.6	5,465	0.07%
2023/05/11	1	238.00	0	0.00	237.00	1	5,589	0.02%
2023/05/09	0	0.00	1	244.00	239.50	-1	6,013	-0.02%
2023/05/08	5	240.40	2	240.50	239.50	3	6,142	0.05%
2023/05/05	0.1	247.50	0	0.00	245.00	0.1	6,236	0.00%
2023/04/28	0.1	242.00	0	0.00	241.00	0.1	6,638	0.00%
2023/04/27	2.2	241.86	0	0.00	238.00	2.2	6,675	0.03%
2023/04/26	1	241.50	1	236.50	239.50	0	6,749	0.00%
2023/04/25	7.3	245.34	0	0.00	242.00	7.3	6,763	0.11%
2023/04/24	1	250.50	1	251.50	251.00	0	6,839	0.00%
2023/04/21	22	261.18	2	265.25	253.00	20	6,882	0.29%
2023/04/19	1	278.50	2	281.00	281.00	-1	6,745	-0.01%
2023/04/18	1	274.00	2.4	274.89	278.50	-1.4	6,702	-0.02%
2023/04/17	1	274.50	1	276.00	275.00	0	6,722	0.00%
2023/04/14	1	274.50	0	0.00	274.50	1	6,774	0.01%
2023/04/13	0	0.00	9	278.22	279.00	-9	6,768	-0.13%
2023/04/12	2	269.00	3	270.67	270.00	-1	6,699	-0.01%
2023/04/11	0	0.00	2	268.50	267.00	-2	6,935	-0.03%
2023/04/10	1	270.50	2	269.50	267.50	-1	7,068	-0.01%
2023/04/07	2	271.25	1	269.50	272.50	1	7,142	0.01%
2023/04/06	1.1	272.91	2	272.50	271.50	-0.9	7,293	-0.01%
2023/03/31	0	0.00	2	273.50	267.00	-2	7,420	-0.03%
2023/03/30	7	270.50	7.1	269.85	270.50	-0.1	7,521	0.00%
2023/03/29	10	267.50	2	269.00	270.50	8	7,523	0.11%
2023/03/28	20.1	269.53	13	262.50	261.50	7.1	7,530	0.09%
2023/03/27	3.1	269.50	9	270.06	269.00	-5.9	7,510	-0.08%
2023/03/24	0.1	269.00	0	0.00	269.00	0.1	7,561	0.00%
2023/03/22	0	0.00	2	259.00	260.50	-2	7,652	-0.03%
2023/03/21	1	254.50	1	255.50	254.50	0	7,735	0.00%
2023/03/20	0	0.00	1	250.00	254.50	-1	7,799	-0.01%
2023/03/17	5	251.00	5	253.50	254.00	0	7,964	0.00%
2023/03/16	2	255.01	0	0.00	250.50	2	8,051	0.02%
2023/03/15	1	257.00	1	258.50	260.00	0	8,245	0.00%
2023/03/14	3	258.67	4	260.25	253.50	-1	8,611	-0.01%
2023/03/13	3	250.50	12	251.00	256.50	-9	8,663	-0.10%
2023/03/10	3	261.17	0	0.00	258.50	3	8,801	0.03%
2023/03/09	3	264.50	2	264.75	264.00	1	8,933	0.01%
2023/03/08	1	265.00	10	264.40	264.00	-9	9,027	-0.10%
2023/03/07	5	269.20	0	0.00	267.00	5	9,226	0.05%
2023/03/06	5	266.10	5	265.10	269.50	0	9,523	0.00%
2023/03/03	1	270.00	3	270.33	267.00	-2	9,807	-0.02%
2023/03/02	5	272.20	3	270.83	270.50	2	10,128	0.02%
2023/03/01	2	262.00	0	0.00	261.00	2	10,406	0.02%
2023/02/24	17	260.35	1	259.00	262.00	16	10,537	0.15%
2023/02/23	4.1	266.89	1	268.00	266.50	3.1	10,644	0.03%
2023/02/22	4	269.63	1	271.00	266.00	3	10,847	0.03%
2023/02/21	3	276.67	1	277.00	276.00	2	10,908	0.02%
2023/02/20	32	290.44	9	292.17	280.00	23	10,971	0.21%
2023/02/17	1	276.00	2	277.00	275.50	-1	10,752	-0.01%
2023/02/16	26	278.27	6	278.58	276.00	20	10,823	0.18%
2023/02/15	4	270.75	0	0.00	271.50	4	11,086	0.04%
2023/02/14	24.1	274.20	3	274.33	271.00	21.1	11,150	0.19%
2023/02/13	0	0.00	51	280.61	278.00	-51	11,115	-0.46%
2023/02/10	3	286.83	5	286.40	290.00	-2	11,131	-0.02%
2023/02/09	1	295.50	1	295.00	284.00	0	11,049	0.00%
2023/02/08	3	289.17	17	288.59	288.00	-14	10,875	-0.13%
2023/02/07	1	271.97	3	270.17	273.00	-2	10,684	-0.02%
2023/02/06	0	0.00	10	270.00	265.00	-10	10,695	-0.09%
2023/02/03	10	269.00	0	0.00	263.00	10	10,683	0.09%
2023/02/02	11	263.27	11	265.23	264.50	0	10,651	0.00%
2023/02/01	1	261.50	2	263.75	260.50	-1	10,761	-0.01%
2023/01/31	23	260.35	28	265.41	269.00	-5	10,777	-0.05%
2023/01/30	0	247.00	7	247.64	250.50	-7	10,740	-0.06%
2023/01/17	1	244.50	0	0.00	244.50	1	10,783	0.01%
2023/01/16	3.1	239.63	2	238.50	241.00	1.1	10,750	0.01%
2023/01/13	3	228.00	4	229.13	232.00	-1	10,720	-0.01%
2023/01/12	2	229.76	5	226.90	226.50	-3	10,813	-0.03%
2023/01/11	4	239.50	1	243.50	237.00	3	10,723	0.03%
2023/01/10	20	239.53	2	240.00	238.00	18	10,760	0.17%
2023/01/09	21	244.79	4	246.75	245.00	17	10,832	0.16%
2023/01/06	0	0.00	1	240.50	241.50	-1	10,935	-0.01%
2023/01/05	4	242.88	3	244.50	240.00	1	11,118	0.01%
2023/01/04	4	243.24	1	247.50	240.00	3	11,199	0.03%
2023/01/03	11	243.95	12	243.67	244.50	-1	11,324	-0.01%
2022/12/30	2	245.00	2	246.75	245.50	0	11,476	0.00%
2022/12/29	11	245.36	2	243.50	243.00	9	11,646	0.08%
2022/12/28	5	262.00	3	263.17	257.00	2	11,562	0.02%
2022/12/27	2	256.75	4	257.00	264.50	-2	11,544	-0.02%
2022/12/26	1	267.00	1	265.00	258.00	0	11,625	0.00%
2022/12/23	7	259.07	4	258.88	259.50	3	11,716	0.03%
2022/12/22	6	252.67	10	261.00	262.50	-4	11,692	-0.03%
2022/12/21	6	239.92	3	243.67	239.00	3	11,701	0.03%
2022/12/20	8	241.94	5	242.30	236.50	3	11,919	0.03%
2022/12/19	3	245.00	0	0.00	241.50	3	12,043	0.02%
2022/12/16	6	245.25	3.4	249.35	243.00	2.6	12,263	0.02%
2022/12/15	5	248.90	0.8	248.50	247.00	4.2	12,360	0.03%
2022/12/14	10	255.40	3	255.00	259.00	7	12,351	0.06%
2022/12/13	5	259.30	3	262.00	253.50	2	12,268	0.02%
2022/12/12	6.1	257.50	2.8	256.75	257.00	3.2	12,371	0.03%
2022/12/09	7	263.21	4	263.63	260.00	3	12,416	0.02%
2022/12/08	17	268.35	0.1	271.50	267.00	17	12,636	0.13%
2022/12/07	15.1	275.26	8	278.50	275.00	7.1	12,518	0.06%
2022/12/06	23	291.57	26	294.83	279.00	-3	12,241	-0.02%
2022/12/05	6	294.50	4	296.13	297.00	2	11,852	0.02%
2022/12/02	14	295.75	10	299.10	294.50	4	11,746	0.03%
2022/12/01	3	291.67	11	294.73	291.50	-8	11,544	-0.07%
2022/11/30	7	287.29	8	287.06	286.00	-1	11,421	-0.01%
2022/11/29	8	293.75	1.3	290.46	287.00	6.7	11,327	0.06%
2022/11/28	9.3	294.10	29	297.60	295.00	-19.7	11,112	-0.18%
2022/11/25	3	295.50	6	294.58	281.00	-3	10,804	-0.03%
2022/11/24	6	287.92	7	286.50	290.00	-1	10,449	-0.01%
2022/11/23	5.1	275.02	24	280.02	289.50	-18.9	10,134	-0.19%
2022/11/22	8	266.06	3	263.50	263.50	5	9,856	0.05%
2022/11/21	7	276.14	3	275.33	272.00	4	9,850	0.04%
2022/11/18	7	266.93	6	271.58	275.00	1	10,149	0.01%
2022/11/17	2	262.25	4	260.88	259.00	-2	10,200	-0.02%
2022/11/16	9	254.17	2	257.25	256.50	7	10,018	0.07%
2022/11/15	1	250.00	1	251.50	249.50	0	9,875	0.00%
2022/11/14	1	251.50	1	252.00	250.00	0	9,882	0.00%
2022/11/11	4	252.75	3	256.33	252.50	1	9,777	0.01%
2022/11/10	3	243.83	2	248.50	243.00	1	9,480	0.01%
2022/11/09	2	244.50	0	0.00	243.50	2	9,408	0.02%
2022/11/08	2	251.25	1	249.00	243.00	1	9,350	0.01%
2022/11/07	0	0.00	2	246.00	246.00	-2	9,252	-0.02%
2022/11/04	1	246.00	2	247.00	247.50	-1	9,160	-0.01%
2022/11/03	1	247.00	1	246.00	246.00	0	9,077	0.00%
2022/11/02	4	243.13	2	239.50	242.00	2	8,948	0.02%
2022/11/01	1	237.00	3	236.50	239.50	-2	8,813	-0.02%
2022/10/31	3	231.00	5	228.30	228.00	-2	8,684	-0.02%
2022/10/28	4	226.63	3	227.83	223.50	1	8,605	0.01%
2022/10/27	3	217.00	8	225.63	232.00	-5	8,456	-0.06%
2022/10/26	2	210.00	2	207.75	211.00	0	8,310	0.00%
2022/10/25	5	213.30	3.2	213.46	210.50	1.8	8,172	0.02%
2022/10/24	2	217.50	2	219.50	216.00	0	8,071	0.00%
2022/10/21	4	220.88	0.4	224.00	215.00	3.6	8,033	0.04%
2022/10/20	3	223.00	1.8	219.29	227.50	1.2	7,981	0.02%
2022/10/19	9	236.27	3.4	238.15	231.50	5.6	7,930	0.07%
2022/10/18	38.4	242.61	16.1	243.11	235.00	22.3	8,021	0.28%
2022/10/17	4	232.38	4	232.38	239.00	0	7,948	0.00%
2022/10/14	2	246.50	9	242.28	243.50	-7	7,828	-0.09%
2022/10/13	14	246.61	8	238.19	234.50	6	7,680	0.08%
2022/10/12	12	247.33	10	249.40	252.00	2	7,490	0.03%
2022/10/11	4	254.00	3	255.33	244.50	1	7,338	0.01%
2022/10/07	2	260.75	2	264.25	257.00	0	7,142	0.00%
2022/10/06	5	260.30	4	255.88	259.50	1	6,921	0.01%
2022/10/05	8	241.31	8	243.79	245.50	0	6,664	0.00%
2022/10/04	1	239.50	4	239.25	240.00	-3	6,523	-0.05%
2022/10/03	5	242.90	1	244.00	233.50	4	6,429	0.06%
2022/09/30	0	0.00	1	250.50	252.50	-1	6,262	-0.02%
2022/09/29	1	247.50	3	246.33	248.50	-2	6,058	-0.03%
2022/09/28	11	240.64	6.3	231.20	226.00	4.7	6,101	0.08%
2022/09/27	5	238.10	4	239.00	242.50	1	5,982	0.02%
2022/09/26	2	256.50	0.5	261.00	245.50	1.5	5,789	0.03%
2022/09/23	6	270.00	7	267.36	267.00	-1	5,652	-0.02%
2022/09/21	10	261.85	5.8	261.82	256.00	4.2	5,413	0.08%
2022/09/20	3	259.33	2.4	260.91	260.00	0.6	5,457	0.01%
2022/09/19	3	259.33	2.4	258.67	260.50	0.6	5,550	0.01%
2022/09/16	0.1	273.00	0	271.50	271.50	0.1	5,538	0.00%
2022/09/15	8.3	288.70	3.8	297.84	272.50	4.5	5,476	0.08%
2022/09/14	1	293.50	1	290.00	293.50	0	5,213	0.00%
2022/09/07	0	0.00	6	264.25	278.00	-6	5,901	-0.10%
2022/09/06	1	258.50	2	263.50	268.50	-1	6,023	-0.02%
2022/09/05	2	285.25	0	0.00	277.50	2	5,984	0.03%
2022/09/01	0	0.00	1	295.00	298.00	-1	6,041	-0.02%
2022/08/31	0	298.50	0	0.00	296.00	0	6,113	0.00%
2022/08/30	3	280.00	4	279.38	283.50	-1	6,091	-0.02%
2022/08/29	2	289.77	20.4	285.23	284.00	-18.4	6,049	-0.30%
2022/08/26	2.1	283.71	6	285.99	284.00	-3.9	6,011	-0.07%
2022/08/25	11	253.36	6.2	259.73	260.00	4.8	5,879	0.08%
2022/08/24	21	240.76	2.1	237.26	242.50	18.9	5,411	0.35%
2022/08/19	0	0.00	1	175.50	182.50	-1	5,540	-0.02%
2022/08/18	1	172.50	3	172.50	172.50	-2	5,483	-0.04%
2022/08/17	1	171.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	7	175.00	0	0.00	172.00	7	5,474	0.13%
2022/08/15	0.1	172.00	4.3	172.45	173.50	-4.2	5,445	-0.08%
2022/08/12	3	171.50	1	173.50	171.00	2	5,465	0.04%
2022/08/11	0.1	170.00	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	1	171.00	2	170.00	169.00	-1	5,476	-0.02%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	0.1	172.25	0	0.00	171.00	0.1	5,499	0.00%
2022/08/05	0	172.50	0	0.00	175.50	0	5,508	0.00%
2022/08/03	0.1	171.54	4	170.00	171.00	-3.9	5,501	-0.07%
2022/08/02	4	176.00	0	0.00	174.50	4	5,476	0.07%
2022/08/01	1	183.01	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0.1	189.00	0	0.00	188.50	0.1	5,399	0.00%
2022/07/27	1	185.50	3	183.50	186.00	-2	5,356	-0.04%
2022/07/26	4	191.63	1	193.00	186.00	3	5,374	0.06%
2022/07/25	13	194.26	15	194.50	191.50	-2	5,264	-0.04%
2022/07/22	2	183.50	5	186.60	186.00	-3	5,086	-0.06%
2022/07/21	2.1	180.44	1	180.00	183.00	1.1	5,044	0.02%
2022/07/20	0.1	175.49	1	175.00	175.00	-0.9	5,017	-0.02%
2022/07/15	1	167.03	0	0.00	167.00	1	5,191	0.02%
2022/07/13	5	168.50	5	170.00	168.00	0	5,179	0.00%
2022/07/12	0	170.00	0	0.00	165.50	0	5,165	0.00%
2022/07/11	2.1	166.47	3	168.00	170.00	-0.9	5,144	-0.02%
2022/07/08	0.3	170.26	0	0.00	168.00	0.3	5,123	0.01%
2022/07/07	10.3	163.23	30	165.27	168.50	-19.7	5,106	-0.39%
2022/07/06	20.1	177.31	12	174.25	167.00	8.1	5,043	0.16%
2022/07/05	18	169.94	9	171.22	174.00	9	4,805	0.19%
2022/07/04	4	160.38	0	0.00	158.50	4	4,743	0.09%
2022/07/01	0	174.50	0	0.00	169.00	0	4,661	0.00%
2022/06/30	4.1	182.14	2.2	184.59	175.50	1.9	4,584	0.04%
2022/06/29	0	192.50	0	0.00	194.00	0	4,421	0.00%
2022/06/28	1.2	196.25	0	0.00	188.50	1.2	4,393	0.03%
2022/06/27	2	202.00	0	0.00	203.00	2	4,263	0.05%
2022/06/24	0	0.00	1	204.00	210.00	-1	4,158	-0.02%
2022/06/23	1	197.50	4	197.50	197.00	-3	3,977	-0.08%
2022/06/22	0.2	199.50	2	201.00	197.00	-1.8	3,908	-0.05%
2022/06/21	3	199.00	4.1	200.80	200.00	-1.1	3,759	-0.03%
2022/06/20	7	196.00	6.1	195.19	189.50	0.9	3,582	0.03%
2022/06/17	1	191.00	1	191.00	194.00	0	3,349	0.00%
2022/06/16	2.2	184.68	5	191.50	192.00	-2.8	3,257	-0.09%
2022/06/15	6	182.98	7	181.93	180.50	-1	3,170	-0.03%
2022/06/14	6	169.59	2.8	171.43	172.00	3.2	3,083	0.10%
2022/06/13	2.1	176.59	1	175.50	172.00	1.1	3,072	0.04%
2022/06/10	4	181.88	4	183.75	180.50	0	3,038	0.00%
2022/06/09	3	183.50	3	184.33	181.00	0	3,000	0.00%
2022/06/08	2	173.00	0	0.00	171.50	2	2,908	0.07%
2022/06/07	1	172.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	8.1	178.21	0	0.00	175.00	8.1	2,920	0.28%
2022/06/02	2	181.50	4	184.13	181.00	-2	2,907	-0.07%
2022/06/01	5.1	184.43	0	0.00	183.50	5.1	2,916	0.17%
2022/05/31	1.1	182.47	2	185.00	189.50	-0.9	2,896	-0.03%
2022/05/30	2	181.51	2	183.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	5	183.00	184.00	-5	2,481	-0.20%
2022/05/26	0.1	179.50	1	179.00	181.00	-0.9	2,461	-0.04%
2022/05/25	2.1	176.06	0	0.00	177.50	2.1	2,439	0.09%
2022/05/24	2.5	179.94	1	177.50	176.50	1.5	2,455	0.06%
2022/05/23	3	180.33	1	182.50	180.00	2	2,449	0.08%
2022/05/20	1.3	179.92	2	181.00	180.50	-0.7	2,465	-0.03%
2022/05/19	7.3	177.06	1	180.00	177.50	6.3	2,435	0.26%
2022/05/18	0.2	180.49	1	184.00	181.50	-0.8	2,433	-0.03%
2022/05/17	3.3	182.09	0	0.00	180.00	3.3	2,431	0.14%
2022/05/13	1	187.50	1	189.50	185.00	0	2,439	0.00%
2022/05/12	1	186.00	2	189.75	187.00	-1	2,418	-0.04%
2022/05/05	1	201.50	2	202.50	199.00	-1	2,415	-0.04%
2022/05/04	1	201.50	1	204.50	201.50	0	2,433	0.00%
2022/05/03	6.1	204.20	6	206.17	200.50	0.1	2,428	0.00%
2022/04/29	2	194.54	0	0.00	194.50	2	2,379	0.08%
2022/04/28	3	194.50	2	195.00	196.00	1	2,374	0.04%
2022/04/27	0	0.00	1	196.00	196.00	-1	2,378	-0.04%
2022/04/26	0.2	197.50	0	0.00	196.50	0.2	2,361	0.01%
2022/04/25	3	202.33	2	208.50	199.00	1	2,342	0.04%
2022/04/22	5	210.70	2	217.00	207.50	3	2,314	0.13%
2022/04/21	0	0.00	2	206.50	216.50	-2	2,211	-0.09%
2022/04/19	2	198.00	0	0.00	197.50	2	2,158	0.09%
2022/04/15	2	199.25	2	199.25	198.50	0	2,158	0.00%
2022/04/14	2	202.50	2	204.50	200.50	0	2,180	0.00%
2022/04/13	2	200.25	0	0.00	201.00	2	2,187	0.09%
2022/04/12	1	199.52	1	203.50	200.50	0	2,175	0.00%
2022/04/11	0	206.75	1	202.00	201.00	-1	2,163	-0.05%
2022/04/08	2	208.25	0	0.00	207.00	2	2,173	0.09%
2022/04/07	1	211.50	1	214.00	208.50	0	2,188	0.00%
2022/04/01	1	211.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	3.1	219.79	0	0.00	214.50	3.1	2,174	0.14%
2022/03/29	1	236.00	1	231.00	233.50	0	2,090	0.00%
2022/03/28	2	224.50	1	229.50	223.00	1	2,013	0.05%
2022/03/25	0	0.00	1	226.00	223.00	-1	2,011	-0.05%
2022/03/23	1.1	228.55	0	0.00	227.00	1.1	2,052	0.05%
2022/03/21	1	231.51	0	0.00	226.50	1	2,063	0.05%
2022/03/16	3	200.34	2	200.50	200.50	1	2,034	0.05%
2022/03/15	0	0.00	1	203.00	200.50	-1	2,025	-0.05%
2022/03/10	0.1	217.46	0	0.00	216.00	0.1	2,128	0.00%
2022/03/09	0	218.50	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0	224.00	1	219.00	214.50	-1	2,144	-0.05%
2022/03/07	0.1	226.49	0	0.00	224.50	0.1	2,176	0.01%
2022/03/02	1	252.45	0	0.00	252.50	1	2,472	0.04%
2022/03/01	0	250.00	0	0.00	251.50	0	2,671	0.00%
2022/02/25	3	247.33	0	0.00	247.50	3	2,822	0.11%
2022/02/24	2	245.00	2	254.25	241.50	0	2,928	0.00%
2022/02/23	1	254.00	0	0.00	258.00	1	2,994	0.03%
2022/02/22	0	0.00	1	254.50	253.50	-1	3,072	-0.03%
2022/02/18	0	259.50	0	0.00	259.00	0	3,190	0.00%
2022/02/17	0	253.50	21	252.81	255.50	-21	3,189	-0.66%
2022/02/16	0	246.50	0	0.00	259.00	0	3,164	0.00%
2022/02/15	1	245.50	0	0.00	242.50	1	3,162	0.03%
2022/02/11	0	247.75	2	249.00	245.50	-2	3,165	-0.06%
2022/02/09	0	0.00	1	254.50	255.00	-1	3,201	-0.03%
2022/02/08	3	253.33	0	0.00	258.00	3	3,217	0.09%
2022/02/07	11	246.00	0	0.00	246.00	11	3,244	0.34%
2022/01/26	9	235.00	0.4	237.50	239.00	8.6	3,366	0.26%
2022/01/25	0.1	231.50	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	1.3	232.89	0	0.00	237.00	1.3	3,368	0.04%
2022/01/21	0	0.00	1.1	240.50	239.50	-1.1	3,372	-0.03%
2022/01/20	0.1	249.46	0	0.00	245.50	0.1	3,411	0.00%
2022/01/19	0.1	248.00	1	247.50	246.00	-0.9	3,432	-0.03%
2022/01/18	1.1	248.27	6	250.25	248.00	-4.9	3,445	-0.14%
2022/01/17	1.1	251.15	9	243.44	251.50	-7.9	3,479	-0.23%
2022/01/14	2.1	245.07	7	246.64	243.50	-4.9	3,475	-0.14%
2022/01/13	0	0.00	1	254.50	255.00	-1	3,491	-0.03%
2022/01/12	2	255.00	15	255.23	253.50	-13	3,535	-0.37%
2022/01/11	1	257.50	6	258.33	258.50	-5	3,684	-0.14%
2022/01/10	0.2	265.63	0	0.00	265.00	0.2	3,884	0.01%
2022/01/07	2	259.96	5	266.60	265.00	-3	4,036	-0.07%
2022/01/04	0	282.00	0	0.00	277.00	0	4,171	0.00%
2021/12/30	0.1	289.00	0	0.00	287.50	0.1	4,172	0.00%
2021/12/29	0.1	290.00	0	0.00	287.00	0.1	4,166	0.00%
2021/12/27	2.1	280.96	0	0.00	280.50	2.1	4,155	0.05%
2021/12/24	0	292.50	0	0.00	287.00	0	4,150	0.00%
2021/12/23	1	293.00	0	0.00	291.00	1	4,139	0.02%
2021/12/21	0	282.00	0	0.00	287.00	0	4,126	0.00%
2021/12/20	2	285.75	0	0.00	284.00	2	4,100	0.05%
2021/12/16	0.1	289.50	0	0.00	288.50	0.1	4,111	0.00%
2021/12/14	5	284.40	0	0.00	285.00	5	4,111	0.12%
2021/12/13	1	308.00	2	305.50	301.50	-1	4,023	-0.02%
2021/12/09	0	0.00	3	297.50	297.50	-3	3,954	-0.08%
2021/12/08	2	308.71	1.1	301.09	300.50	0.9	3,946	0.02%
2021/12/06	2	298.00	1	302.50	296.50	1	3,858	0.03%
2021/12/03	0.1	292.32	0	0.00	291.00	0.1	3,806	0.00%
2021/12/02	0.1	292.00	3	289.00	289.50	-2.9	3,796	-0.08%
2021/11/30	0	280.00	0	0.00	297.50	0	3,724	0.00%
2021/11/29	13	279.46	0	0.00	275.50	13	3,654	0.36%
2021/11/26	4.1	308.52	2	310.25	306.00	2.1	3,511	0.06%
2021/11/25	19	323.71	2.1	319.95	298.00	16.9	3,390	0.50%
2021/11/24	12	314.63	11	320.05	326.50	1	3,206	0.03%
2021/11/23	18.1	307.33	0	0.00	297.00	18.1	3,159	0.57%
2021/11/22	3.1	304.74	8.2	303.31	299.50	-5.1	3,066	-0.16%
2021/11/19	1.2	277.33	6	282.17	283.00	-4.8	2,965	-0.16%
2021/11/18	4	271.88	21.2	273.00	282.50	-17.2	2,880	-0.60%
2021/11/15	0	255.50	0	0.00	256.00	0	2,735	0.00%
2021/11/11	0	0.00	4	249.50	245.50	-4	2,711	-0.15%
2021/11/10	8	253.88	3	250.00	250.00	5	2,702	0.18%
2021/11/08	1	240.00	1	248.00	244.50	0	2,702	0.00%
2021/11/05	0	0.00	30	240.30	241.00	-30	2,675	-1.12%
2021/11/04	4	244.50	6	236.67	243.00	-2	2,653	-0.08%
2021/11/03	6	264.25	6	250.00	250.00	0	2,616	0.00%
2021/11/02	21	274.12	20	273.00	277.50	1	2,491	0.04%
2021/11/01	5.1	268.34	13	263.92	262.00	-7.9	2,498	-0.32%
2021/10/29	7	266.71	5	269.40	262.00	2	2,496	0.08%
2021/10/28	0	250.44	22.2	261.01	269.50	-22.2	2,483	-0.89%
2021/10/27	1	253.01	29	253.84	245.00	-28	2,437	-1.15%
2021/10/26	3	268.00	12	263.67	262.00	-9	2,422	-0.37%
2021/10/25	11	262.41	39	262.51	266.00	-28	2,451	-1.14%
2021/10/22	15	251.43	0.1	249.00	254.50	14.9	2,448	0.61%
2021/10/21	8	260.99	19	252.45	255.00	-11	2,459	-0.45%
2021/10/20	13	256.00	22	250.45	255.00	-9	2,418	-0.37%
2021/10/19	2.1	232.09	31	234.23	239.00	-28.9	2,374	-1.22%
2021/10/18	1	216.00	4.2	232.90	233.00	-3.2	2,220	-0.15%
2021/10/15	2	202.73	3	208.67	214.50	-1	2,027	-0.05%
2021/10/14	3	191.15	3	193.50	197.00	0	1,915	0.00%
2021/10/13	0	179.00	1	179.50	179.50	-1	1,813	-0.06%
2021/10/12	2	175.00	1	181.00	180.50	1	1,802	0.06%
2021/10/04	0.1	183.50	0	0.00	177.00	0.1	1,739	0.01%
2021/10/01	1	183.50	0	0.00	183.00	1	1,741	0.06%
2021/09/30	0.1	186.99	0	0.00	185.00	0.1	1,754	0.00%
2021/09/27	6	190.00	0	0.00	190.00	6	1,844	0.33%
2021/09/24	0.1	191.00	0	0.00	191.00	0.1	1,904	0.00%
2021/09/22	0	185.00	0	0.00	184.50	0	1,946	0.00%
2021/09/15	0	0.00	0.9	185.50	185.00	-0.9	1,981	-0.05%
2021/09/13	0	191.00	0	0.00	189.50	0	2,017	0.00%
2021/09/08	2	195.00	2	196.00	190.50	0	2,066	0.00%
2021/09/07	0	197.00	0	0.00	195.00	0	2,076	0.00%
2021/09/06	0.1	194.50	0	0.00	195.00	0.1	2,096	0.00%
2021/09/03	0	0.00	1	193.00	191.50	-1	2,220	-0.05%
2021/08/31	0	190.50	0	0.00	193.00	0	2,441	0.00%
2021/08/30	0	197.00	0	0.00	191.00	0	2,448	0.00%
2021/08/27	6	195.58	5	195.40	195.50	1	2,478	0.04%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/25	0	183.78	0	0.00	180.50	0	2,363	0.00%
2021/08/20	1	183.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	3	184.67	1	182.00	185.00	2	2,507	0.08%
2021/08/17	0	194.00	0	0.00	190.00	0	2,560	0.00%
2021/08/16	0	193.50	2	193.50	190.00	-2	2,568	-0.08%
2021/08/13	0	194.00	1	195.50	195.00	-1	2,607	-0.04%
2021/08/12	0	193.00	3	192.00	193.00	-3	2,629	-0.11%
2021/08/11	1	186.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	0.1	188.00	1	188.35	188.00	-0.9	2,732	-0.03%
2021/08/06	0	0.00	1	202.00	201.00	-1	2,891	-0.03%
2021/08/04	0	0.00	1	196.00	196.00	-1	3,147	-0.03%
2021/08/03	3	197.00	4	197.13	198.00	-1	3,205	-0.03%
2021/08/02	3	194.33	0.2	194.00	195.00	2.8	3,261	0.08%
2021/07/30	0	0.00	1	192.00	193.00	-1	3,320	-0.03%
2021/07/29	1	194.00	0.3	195.50	193.00	0.7	3,319	0.02%
2021/07/28	2	179.50	1	181.50	179.50	1	3,294	0.03%
2021/07/27	3	187.83	2	188.50	185.00	1	3,317	0.03%
2021/07/26	0.1	196.00	3	193.50	192.50	-2.9	3,381	-0.09%
2021/07/23	1	196.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	2	194.75	0	0.00	195.50	2	3,532	0.06%
2021/07/21	0.1	200.00	8	198.50	197.00	-7.9	3,559	-0.22%
2021/07/20	4	204.63	4	209.00	201.50	0	3,588	0.00%
2021/07/19	1	204.00	0	0.00	203.00	1	3,582	0.03%
2021/07/16	0	0.00	3	204.50	204.50	-3	3,616	-0.08%
2021/07/14	0.1	202.00	0	0.00	203.50	0.1	3,670	0.00%
2021/07/13	0.5	206.50	0	0.00	203.50	0.5	3,681	0.01%
2021/07/12	0	209.00	0	0.00	209.00	0	3,690	0.00%
2021/07/08	0.2	211.75	0	0.00	209.00	0.2	3,712	0.01%
2021/07/05	1	220.50	9.3	221.43	219.00	-8.3	3,756	-0.22%
2021/07/02	1.1	225.27	1	229.50	225.00	0.1	3,753	0.00%
2021/07/01	2	233.00	0	0.00	227.50	2	3,753	0.05%
2021/06/30	8	226.06	4	229.88	232.00	4	3,737	0.11%
2021/06/29	6	218.76	2	224.50	219.00	4	3,729	0.11%
2021/06/28	3.1	216.75	0	0.00	221.00	3.1	3,759	0.08%
2021/06/23	0	208.50	0	0.00	207.50	0	3,996	0.00%
2021/06/18	2	222.25	0	0.00	221.00	2	4,037	0.05%
2021/06/15	3	219.67	1	227.00	221.50	2	4,063	0.05%
2021/06/11	8	230.81	1	227.50	222.50	7	4,046	0.17%
2021/06/10	2	216.75	4	224.63	232.50	-2	3,944	-0.05%
2021/06/09	1.1	210.59	0	0.00	211.50	1.1	3,939	0.03%
2021/06/04	0	0.00	3	211.50	206.00	-3	3,813	-0.08%
2021/06/02	1.1	209.45	1	207.00	205.00	0.1	3,770	0.00%
2021/05/28	1	206.00	3	205.67	207.00	-2	3,764	-0.05%
2021/05/27	2.3	213.76	0	0.00	207.00	2.3	3,787	0.06%
2021/05/26	0.2	210.00	3.1	206.23	213.00	-2.9	3,736	-0.08%
2021/05/21	0	0.00	2	204.50	205.50	-2	4,611	-0.04%
2021/05/20	1	198.00	0	0.00	199.00	1	4,576	0.02%
2021/05/19	0	0.00	4	203.00	201.50	-4	4,638	-0.09%
2021/05/18	0.1	200.50	5	202.00	208.00	-5	4,650	-0.11%
2021/05/17	3.1	210.06	1	195.50	196.00	2.1	4,676	0.04%
2021/05/14	3.2	218.41	1	216.50	216.50	2.2	4,659	0.05%
2021/05/13	8	220.38	5	226.50	218.00	3	4,622	0.06%
2021/05/12	3	228.50	6	238.42	221.50	-3	4,591	-0.07%
2021/05/11	2	225.50	1	236.50	225.50	1	4,442	0.02%
2021/05/10	2	236.50	0	0.00	229.50	2	4,431	0.05%
2021/05/07	0	0.00	3	224.00	235.00	-3	4,396	-0.07%
2021/05/04	6	227.83	0	0.00	220.00	6	4,385	0.14%
2021/05/03	2	242.00	2	248.00	232.50	0	4,357	0.00%
2021/04/29	1	227.73	0	0.00	236.00	1	4,298	0.02%
2021/04/28	1	238.00	4	223.63	225.50	-3	4,273	-0.07%
2021/04/27	0	0.00	2	226.75	235.00	-2	4,205	-0.05%
2021/04/26	0	0.00	2	215.75	214.00	-2	4,207	-0.05%
2021/04/23	4	219.93	0	0.00	218.50	4	4,268	0.09%
2021/04/22	0	239.00	0	0.00	227.00	0	4,327	0.00%
2021/04/21	0	235.50	0	0.00	235.50	0	4,405	0.00%
2021/04/20	0	0.00	10	233.00	234.50	-10	4,460	-0.22%
2021/04/19	2	235.59	0	0.00	234.50	2	4,516	0.05%
2021/04/16	1	242.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	5	245.20	0	0.00	242.00	5	4,573	0.11%
2021/04/13	7	255.43	1	250.50	250.00	6	4,562	0.13%
2021/04/12	1	254.00	1	252.00	254.00	0	4,570	0.00%
2021/04/09	3	252.83	1	252.50	253.00	2	4,603	0.04%
2021/04/08	0.1	253.00	2	253.00	252.00	-2	4,658	-0.04%
2021/04/07	1	257.50	0	0.00	258.00	1	4,685	0.02%
2021/04/01	0.1	269.50	0	0.00	267.00	0.1	4,772	0.00%
2021/03/30	2	277.75	4	275.38	273.00	-2	4,714	-0.04%
2021/03/29	5.1	272.81	4.1	276.59	277.00	1	4,642	0.02%
2021/03/26	5	253.00	2	254.25	252.50	3	4,518	0.07%
2021/03/25	3	254.17	2	257.00	250.00	1	4,553	0.02%
2021/03/24	2	254.25	2	254.00	253.50	0	4,589	0.00%
2021/03/23	1	250.50	0	0.00	250.00	1	4,732	0.02%
2021/03/22	0	0.00	2	247.50	246.50	-2	4,817	-0.04%
2021/03/19	1	260.00	1	255.50	251.50	0	4,854	0.00%
2021/03/17	0	0.00	6	259.50	258.00	-6	5,052	-0.12%
2021/03/16	1	267.00	1	260.50	261.50	0	5,156	0.00%
2021/03/15	2	269.76	1	262.00	262.00	1	5,168	0.02%
2021/03/08	1	250.00	0	0.00	250.00	1	5,368	0.02%
2021/03/03	0.1	250.00	0	0.00	255.50	0.1	5,817	0.00%
2021/03/02	0	254.50	0	0.00	245.00	0	5,826	0.00%
2021/02/26	2	269.52	0	0.00	260.50	2	5,814	0.03%
2021/02/25	8	311.94	6	291.50	270.00	2	5,776	0.03%
2021/02/24	0	0.00	9	282.72	288.00	-9	5,346	-0.17%
2021/02/23	4	274.50	9	262.78	262.00	-5	5,197	-0.10%
2021/02/19	1	215.51	2	227.25	231.00	-1	5,022	-0.02%
2021/02/18	0	0.00	1	210.50	210.00	-1	5,008	-0.02%
2021/02/17	5.2	218.10	3	218.67	208.00	2.2	5,015	0.04%
2021/02/05	1.1	215.73	2	213.00	220.00	-0.9	4,968	-0.02%
2021/02/04	0	0.00	1	201.50	200.00	-1	4,978	-0.02%
2021/02/03	2.1	202.62	3	200.83	198.50	-0.9	5,008	-0.02%
2021/02/02	1	185.50	0	0.00	198.00	1	5,037	0.02%
2021/01/29	3	190.17	3	193.50	184.50	0	5,043	0.00%
2021/01/27	3	197.17	0	0.00	195.00	3	5,163	0.06%
2021/01/26	3.1	201.47	6	200.00	195.00	-3	5,186	-0.06%
2021/01/21	0	0.00	2	209.50	213.50	-2	5,289	-0.04%
2021/01/20	0	0.00	4	207.88	207.00	-4	5,496	-0.07%
2021/01/19	7	208.57	1	206.00	206.00	6	5,514	0.11%
2021/01/18	2.1	207.56	2	210.25	210.00	0.1	5,560	0.00%
2021/01/15	4	196.38	6	196.17	199.00	-2	5,503	-0.04%
2021/01/14	4	194.63	0	0.00	189.00	4	5,417	0.07%
2021/01/11	3	215.17	0	0.00	212.50	3	5,204	0.06%
2021/01/07	0	0.00	0.1	231.00	225.00	-0.1	5,228	0.00%
2021/01/06	0	0.00	1	225.50	225.50	-1	5,209	-0.02%
2021/01/05	0.2	230.28	0	0.00	230.50	0.2	5,220	0.00%
2021/01/04	1.1	234.95	0	0.00	229.00	1.1	5,227	0.02%
2020/12/31	4	250.50	0	0.00	241.00	4	5,212	0.08%
2020/12/29	1	246.00	1	242.00	242.00	0	5,073	0.00%
2020/12/28	1.1	241.55	4	242.88	244.50	-2.9	5,001	-0.06%
2020/12/25	1	232.00	0	0.00	231.00	1	4,950	0.02%
2020/12/24	1.4	229.50	0	0.00	226.00	1.4	4,948	0.03%
2020/12/23	0	0.00	2	238.50	233.00	-2	4,959	-0.04%
2020/12/22	2	239.25	0	0.00	237.00	2	4,986	0.04%
2020/12/21	1	241.50	4	237.75	233.50	-3	4,990	-0.06%
2020/12/18	2	244.50	7	243.07	238.50	-5	4,982	-0.10%
2020/12/17	8	256.94	8	247.44	240.50	0	5,021	0.00%
2020/12/16	7	243.21	4	238.75	248.50	3	4,909	0.06%
2020/12/15	3	236.67	1	231.00	226.00	2	5,047	0.04%
2020/12/14	6	250.58	2	247.75	238.50	4	5,032	0.08%
2020/12/11	1	233.50	3	230.67	237.50	-2	4,937	-0.04%
2020/12/10	1	226.00	1.1	218.02	216.00	-0.1	4,882	0.00%
2020/12/09	4	235.88	0	0.00	234.50	4	4,796	0.08%
2020/12/08	3	243.50	3.1	247.11	236.00	-0.1	4,776	0.00%
2020/12/07	2	257.25	1	260.00	255.50	1	4,665	0.02%
2020/12/04	5	262.80	4	263.75	266.00	1	4,665	0.02%
2020/12/03	1	260.00	0	0.00	260.00	1	4,726	0.02%
2020/12/02	7	267.64	0	0.00	267.50	7	4,730	0.15%
2020/12/01	2	275.25	0	0.00	274.00	2	4,747	0.04%
2020/11/30	6	295.58	17	289.62	286.00	-11	4,774	-0.23%
2020/11/27	9.1	287.98	1	290.00	292.00	8.1	4,452	0.18%
2020/11/26	2	280.75	1	281.00	282.00	1	4,425	0.02%
2020/11/25	11	278.50	3	278.83	276.00	8	4,446	0.18%
2020/11/24	1	276.00	3	275.83	274.50	-2	4,451	-0.04%
2020/11/23	0	0.00	5	277.60	277.50	-5	4,506	-0.11%
2020/11/20	4	276.62	9	275.11	274.00	-5	4,575	-0.11%
2020/11/19	2	286.00	7	288.71	280.50	-5	4,582	-0.11%
2020/11/18	8.1	286.24	3	287.00	287.00	5.1	4,550	0.11%
2020/11/17	8.1	274.68	2	276.25	277.00	6.1	4,617	0.13%
2020/11/16	5	267.30	3.1	263.64	265.00	2	4,598	0.04%
2020/11/13	7	267.14	11	266.82	268.50	-4	4,623	-0.09%
2020/11/12	6	267.25	15	260.50	264.50	-9	4,625	-0.19%
2020/11/11	5	276.20	6	274.33	279.00	-1	4,559	-0.02%
2020/11/10	7	274.21	2	279.75	272.00	5	4,573	0.11%
2020/11/09	2	287.75	0	0.00	285.00	2	4,571	0.04%
2020/11/06	4	295.00	2	295.50	296.00	2	4,622	0.04%
2020/11/05	7	292.07	3	296.17	292.00	4	4,673	0.09%
2020/11/04	3.1	281.77	1	286.00	290.00	2.1	4,689	0.04%
2020/11/03	0.1	284.00	1	286.50	280.50	-0.9	4,660	-0.02%
2020/10/30	3	293.17	2	294.75	293.00	1	4,734	0.02%
2020/10/29	1	293.00	18.1	295.53	298.00	-17.1	4,709	-0.36%
2020/10/28	6.2	321.73	3.2	328.23	297.00	3	4,687	0.06%
2020/10/27	1.2	321.67	0	0.00	324.50	1.2	4,428	0.03%
2020/10/26	2.2	329.55	1.4	333.00	320.00	0.8	4,371	0.02%
2020/10/16	1.1	345.36	0	0.00	344.00	1.1	4,431	0.02%
2020/10/15	0	0.00	3	340.17	338.00	-3	4,524	-0.07%
2020/10/14	0	0.00	2	350.50	345.50	-2	4,524	-0.04%
2020/10/12	2	356.25	3	354.50	349.00	-1	4,651	-0.02%
2020/10/08	2	348.25	2	351.25	349.50	0	4,628	0.00%
2020/10/07	0.1	339.00	1	339.50	338.50	-0.9	4,573	-0.02%
2020/10/06	2	346.00	0	0.00	342.00	2	4,568	0.04%
2020/09/30	0	0.00	1	333.00	342.00	-1	4,623	-0.02%
2020/09/28	2	348.00	0	0.00	343.50	2	4,689	0.04%
2020/09/25	1	348.00	1	353.00	357.00	0	4,718	0.00%
2020/09/24	0	0.00	1	346.50	345.50	-1	4,785	-0.02%
2020/09/23	2	340.00	1	340.00	336.00	1	4,796	0.02%
2020/09/22	0	0.00	2	352.00	333.00	-2	4,843	-0.04%
2020/09/21	2.1	366.17	2	363.50	359.50	0.1	4,758	0.00%
2020/09/18	4	365.25	2.4	359.38	367.00	1.6	4,698	0.03%
2020/09/17	0.2	334.50	0	0.00	334.50	0.2	4,477	0.00%
2020/09/16	0.1	324.50	0	0.00	324.50	0.1	4,464	0.00%
2020/09/15	2	324.75	0	0.00	328.50	2	4,437	0.05%
2020/09/14	0.2	312.50	2	309.75	312.50	-1.9	4,488	-0.04%
2020/09/11	1	300.00	0	0.00	306.00	1	4,440	0.02%
2020/09/10	1	305.00	3	303.17	301.50	-2	4,397	-0.05%
2020/09/09	0	0.00	1	308.00	302.00	-1	4,361	-0.02%
2020/09/08	1	270.00	2	286.75	309.50	-1	4,352	-0.02%
2020/09/07	4	299.00	2	294.25	283.50	2	4,376	0.05%
2020/09/04	3	295.00	2	300.25	300.00	1	4,377	0.02%
2020/09/03	2	310.75	2	311.75	306.00	0	4,422	0.00%
2020/09/02	1	332.50	1	338.50	329.50	0	4,374	0.00%
2020/09/01	1	330.00	0	0.00	330.00	1	4,360	0.02%
2020/08/31	3	329.67	4	333.50	339.50	-1	4,326	-0.02%
2020/08/26	0	0.00	1	310.00	330.00	-1	4,227	-0.02%
2020/08/25	0	0.00	11	294.73	303.00	-11	4,205	-0.26%
2020/08/24	0	0.00	7	299.50	299.00	-7	4,188	-0.17%
2020/08/21	2	285.25	3	298.15	293.50	-1	4,166	-0.02%
2020/08/19	3	334.67	1	334.50	336.50	2	4,045	0.05%
2020/08/18	0	0.00	2	296.50	306.50	-2	4,028	-0.05%
2020/08/17	1	275.50	2	278.50	280.00	-1	3,992	-0.03%
2020/08/14	0	280.00	2	277.50	275.00	-2	4,238	-0.05%
2020/08/13	3	274.83	3	273.00	269.50	0	4,159	0.00%
2020/08/12	3	278.00	7	276.50	278.50	-4	4,053	-0.10%
2020/08/11	0	0.00	1	250.00	253.50	-1	3,946	-0.03%
2020/08/10	2	242.00	3	243.18	246.50	-1	3,898	-0.03%
2020/08/07	0	0.00	2.2	225.69	224.50	-2.2	3,870	-0.06%
2020/08/06	6	231.00	8	236.75	221.00	-2	3,827	-0.05%
2020/08/05	2	229.75	2	229.75	226.50	0	3,743	0.00%
2020/08/04	2	202.75	0	0.00	213.50	2	3,744	0.05%
2020/08/03	6	194.42	7	203.00	203.50	-1	3,756	-0.03%
2020/07/29	2	164.75	0	0.00	153.50	2	3,833	0.05%
2020/07/28	6	170.50	0	0.00	170.50	6	3,750	0.16%
2020/07/27	2	196.75	0	0.00	189.00	2	3,731	0.05%
2020/07/24	3	217.67	1	210.50	210.00	2	3,743	0.05%
2020/07/23	15	230.30	1	203.00	224.50	14	3,790	0.37%
2020/07/22	10	209.45	1	213.50	213.50	9	3,843	0.23%
2020/07/21	15	205.03	13	197.81	194.50	2	3,912	0.05%
2020/07/20	4	216.00	6	216.00	216.00	-2	3,895	-0.05%
2020/07/17	1	240.50	1	240.00	240.00	0	4,122	0.00%
2020/07/16	2	281.00	9	270.00	266.50	-7	4,085	-0.17%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	2	405.00	21	405.00	405.00	-19	3,946	-0.48%
2020/07/09	6.2	475.74	0	0.00	450.00	6.2	3,890	0.16%
2020/07/08	4	427.38	0	0.00	433.50	4	3,868	0.10%
2020/07/07	1.2	391.91	3	387.67	394.50	-1.8	3,871	-0.05%
2020/07/06	2	351.50	13	345.46	359.00	-11	3,749	-0.29%
2020/07/03	3	314.67	3	325.83	326.50	0	3,679	0.00%
2020/07/02	8	292.44	1	294.50	297.00	7	3,538	0.20%
2020/07/01	6.2	267.74	0	0.00	270.00	6.2	3,447	0.18%
2020/06/30	0	0.00	1	250.50	249.00	-1	3,353	-0.03%
2020/06/29	1	243.00	1	229.50	241.50	0	3,333	0.00%
2020/06/24	0	0.00	10	235.00	228.00	-10	3,300	-0.30%
2020/06/22	7	264.21	1	260.00	260.00	6	3,249	0.18%
2020/06/19	3	242.33	2.2	240.23	251.00	0.9	3,215	0.03%
2020/06/18	0.2	228.50	1	228.50	228.50	-0.9	3,092	-0.03%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	13	200.92	0	0.00	191.50	13	3,080	0.42%
2020/06/10	1	212.50	0	0.00	212.50	1	2,963	0.03%
2020/06/09	2	188.25	0	0.00	193.50	2	2,913	0.07%
2020/06/08	2	170.00	1	170.00	176.00	1	2,801	0.04%
2020/06/05	1	153.00	0.3	160.00	160.00	0.7	2,761	0.03%
2020/06/04	0	0.00	2	152.50	150.50	-2	2,754	-0.07%
2020/06/03	4	150.50	0	0.00	152.50	4	2,737	0.15%
2020/06/02	1	144.00	6	142.00	144.00	-5	2,706	-0.18%
2020/05/29	7	141.71	2	147.00	139.50	5	2,654	0.19%
2020/05/28	0	0.00	1	127.00	134.00	-1	2,596	-0.04%
2020/05/27	0	0.00	8	128.00	126.00	-8	2,615	-0.31%
2020/05/26	4	135.50	12.5	124.92	123.50	-8.5	2,638	-0.32%
2020/05/25	0	0.00	2	136.00	132.50	-2	2,589	-0.08%
2020/05/22	3	125.50	5.1	118.55	125.00	-2.1	2,545	-0.08%
2020/05/21	2	115.25	0	0.00	114.50	2	2,478	0.08%
2020/05/20	30	124.48	23	124.17	127.00	7	2,458	0.28%
2020/05/19	0	0.00	4	115.50	115.50	-4	2,164	-0.18%
2020/05/14	11	87.10	0	0.00	87.10	11	2,131	0.52%
2020/05/13	8	75.88	0	0.00	79.20	8	2,079	0.38%
2020/05/12	24	73.73	1	72.00	72.00	23	2,016	1.14%
2020/05/11	0	0.00	10.4	74.70	73.00	-10.4	1,979	-0.52%
2020/05/08	6	75.07	7	77.23	75.20	-1	1,939	-0.05%
2020/05/07	2	68.00	14	68.64	74.00	-12	1,891	-0.63%
2020/05/06	2	72.10	8	70.65	68.00	-6	1,838	-0.33%
2020/05/05	9	67.70	0.5	67.00	67.70	8.5	1,795	0.48%
2020/05/04	2	55.90	7	57.53	61.60	-5	1,715	-0.29%
2020/04/29	0	0.00	2	52.80	52.80	-2	1,644	-0.12%
2020/04/28	0	0.00	27	51.60	51.60	-27	1,625	-1.66%
2020/04/27	2	56.50	21	55.05	55.80	-19	1,583	-1.20%
2020/04/24	53	55.34	35	54.73	55.10	18	1,505	1.20%
2020/04/23	37	50.42	19	47.87	51.70	18	1,350	1.33%
2020/04/22	39	46.48	9	46.55	47.00	30	1,252	2.40%
2020/04/21	23	46.10	27	46.10	46.10	-4	1,106	-0.36%
2020/04/17	0	0.00	0.6	38.15	38.15	-0.6	807	-0.08%
2020/04/16	0	0.00	3.2	34.70	34.70	-3.2	797	-0.40%
2020/04/14	1	31.60	2	31.60	31.55	-1	795	-0.13%
2020/04/13	5	31.13	0	0.00	31.30	5	778	0.64%
2020/04/10	2	29.95	0	0.00	29.95	2	758	0.26%
2020/04/09	0	0.00	1	30.10	30.10	-1	766	-0.13%
2020/04/08	1	30.00	1	29.50	29.85	0	758	0.00%
2020/03/27	0	0.00	1	25.70	24.90	-1	791	-0.13%
2020/03/16	1	25.00	0	0.00	25.40	1	725	0.14%
2020/03/13	1	25.85	0	0.00	26.50	1	718	0.14%
2020/03/06	0	0.00	2	31.00	31.20	-2	695	-0.29%
2020/02/20	0	0.00	1	30.10	30.55	-1	588	-0.17%
2020/02/18	0	0.00	1	29.45	29.25	-1	577	-0.17%
2020/02/17	0	0.00	1	29.10	29.10	-1	574	-0.17%
2020/01/10	0	0.00	1	29.50	29.60	-1	520	-0.19%
2020/01/07	0	0.00	2	30.20	30.00	-2	516	-0.39%
2019/12/31	0	0.00	4	29.30	29.40	-4	478	-0.84%
2019/12/19	1	29.20	0	0.00	29.25	1	397	0.25%
2019/12/05	0	0.00	0.5	30.65	30.80	-0.5	375	-0.12%
2019/11/29	2	29.00	0	0.00	29.05	2	359	0.56%
2019/11/21	1	29.50	1	29.15	29.50	0	345	0.00%
2019/11/20	2	29.15	0	0.00	29.35	2	324	0.62%
2019/11/15	3	28.00	0	0.00	27.90	3	319	0.94%
2019/10/29	1	26.50	0	0.00	26.60	1	341	0.29%
2019/10/16	0	0.00	1	27.60	27.60	-1	353	-0.28%
2019/10/08	0	0.00	3	27.72	27.70	-3	358	-0.84%
2019/09/26	1	29.00	0	0.00	29.25	1	342	0.29%
2019/09/23	0.1	29.05	0	0.00	29.15	0.1	342	0.03%
2019/09/17	2	29.65	0	0.00	29.60	2	335	0.60%
2019/09/12	0	0.00	0.2	29.00	29.15	-0.2	328	-0.05%
2019/09/03	0	0.00	2	30.80	30.50	-2	321	-0.62%
2019/08/20	0	0.00	3	31.30	30.90	-3	271	-1.10%
2019/08/19	2	29.90	0	0.00	30.75	2	252	0.79%
2019/08/08	0	0.00	2	28.90	29.00	-2	225	-0.89%
2019/08/05	0	0.00	1	29.00	28.90	-1	226	-0.44%
2019/06/04	0	0.00	1	27.70	27.80	-1	351	-0.28%
2019/05/20	0	0.00	2	26.75	26.85	-2	520	-0.38%
2019/05/14	1	26.30	0	0.00	27.15	1	554	0.18%
2019/04/16	0	0.00	3	29.60	29.85	-3	576	-0.52%
2019/03/18	1	28.80	0	0.00	29.00	1	550	0.18%
2019/03/13	1	31.45	0	0.00	31.10	1	511	0.20%
2019/03/08	1	33.15	0	0.00	33.10	1	504	0.20%
2019/02/21	0	0.00	2	32.23	32.25	-2	447	-0.45%
2019/02/18	0	0.00	1	32.65	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/02/12	0	0.00	1	28.40	28.40	-1	292	-0.34%
2019/01/25	0	0.00	1	27.45	27.45	-1	315	-0.32%
2019/01/24	0	0.00	1	28.00	27.65	-1	315	-0.32%
2019/01/23	0	0.00	1	27.50	27.40	-1	313	-0.32%
2019/01/21	0	0.00	1	27.20	27.10	-1	317	-0.32%
2019/01/14	0	0.00	0.2	26.85	26.85	-0.2	365	-0.07%
2018/12/07	1	27.00	0	0.00	27.00	1	681	0.15%
2018/10/26	0	0.00	1	27.65	27.80	-1	735	-0.14%
2018/10/24	0	0.00	1	28.65	28.70	-1	726	-0.14%
2018/10/16	0	0.00	1	27.05	26.90	-1	660	-0.15%
2018/10/11	1	26.35	4	26.28	26.20	-3	652	-0.46%
2018/10/09	4	31.18	0	0.00	29.10	4	630	0.63%
2018/10/08	5	31.18	0	0.00	31.90	5	578	0.86%
2018/10/05	0	0.00	8	29.05	29.00	-8	511	-1.56%
2018/10/03	0	0.00	3	28.33	27.75	-3	511	-0.59%
2018/10/02	0	0.00	3	28.50	28.45	-3	513	-0.58%
2018/09/28	5	28.59	3	29.00	28.25	2	531	0.38%
2018/09/27	11	28.89	0	0.00	28.30	11	538	2.04%
2018/09/21	0	0.00	3	27.80	27.60	-3	534	-0.56%
2018/09/14	0	0.00	1	29.20	29.05	-1	538	-0.19%
2018/09/13	0	0.00	1	30.25	29.20	-1	531	-0.19%
2018/09/10	0	0.00	2	26.75	27.05	-2	469	-0.43%
2018/09/07	2	28.90	0	0.00	28.95	2	447	0.45%
2018/08/15	1	26.00	0	0.00	25.95	1	725	0.14%
2018/08/10	1	28.40	0	0.00	28.30	1	760	0.13%
2018/07/11	0	0.00	6	32.25	31.65	-6	1,944	-0.31%
2018/07/10	0	0.00	6	29.42	31.00	-6	1,950	-0.31%
2018/07/09	5	29.20	0	0.00	29.05	5	1,979	0.25%
2018/07/05	1	28.00	2	27.75	27.90	-1	2,052	-0.05%
2018/07/04	2	29.10	15	29.50	29.10	-13	2,132	-0.61%
2018/07/02	5	31.70	5	30.90	30.60	0	2,208	0.00%
2018/06/25	3	33.00	0	0.00	32.80	3	2,227	0.13%
2018/06/22	1	33.05	0	0.00	32.70	1	2,239	0.04%
2018/06/12	0	0.00	1.5	33.92	33.95	-1.5	2,404	-0.06%
2018/06/04	0	0.00	1	35.90	35.90	-1	2,490	-0.04%
2018/05/31	3	36.25	0	0.00	36.25	3	2,534	0.12%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/23	0	0.00	10	37.98	38.00	-10	2,517	-0.40%
2018/05/22	1	37.75	0	0.00	37.75	1	2,501	0.04%
2018/05/16	0	0.00	2	39.08	38.50	-2	2,429	-0.08%
2018/05/15	1	39.80	2	39.25	38.45	-1	2,403	-0.04%
2018/05/14	0	0.00	10	38.80	39.00	-10	2,370	-0.42%
2018/05/10	10	36.85	10	36.83	37.90	0	2,277	0.00%
2018/05/09	6	38.71	1	38.60	37.60	5	2,226	0.22%
2018/05/07	2	41.60	1	40.80	40.70	1	2,087	0.05%
2018/05/04	12	37.89	11	37.24	40.40	1	1,959	0.05%
2018/05/03	32	39.18	15.1	38.68	39.60	16.9	1,774	0.95%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	10	32.75	0	0.00	32.75	10	1,461	0.68%
2018/04/26	1	30.10	1	31.80	30.00	0	1,409	0.00%
2018/04/25	1	31.45	0	0.00	31.50	1	1,391	0.07%
2018/04/20	0	0.00	1	31.80	31.70	-1	1,337	-0.07%
2018/04/19	0	0.00	2	31.30	31.20	-2	1,325	-0.15%
2018/04/12	0	0.00	5	32.08	32.30	-5	1,235	-0.40%
2018/04/10	0	0.00	2.9	31.22	30.80	-2.9	1,142	-0.25%
2018/04/09	0	0.00	22	29.27	30.05	-22	1,055	-2.08%
2018/03/31	0	0.00	2	27.50	27.30	-2	962	-0.21%
2018/03/29	1	27.85	0	0.00	27.50	1	947	0.11%
2018/03/27	0	0.00	1	28.35	27.70	-1	936	-0.11%
2018/03/26	20	28.20	0	0.00	28.35	20	921	2.17%
2018/03/20	0	0.00	10	27.92	27.75	-10	820	-1.22%
2018/03/19	0	0.00	0.5	28.10	28.10	-0.5	796	-0.07%
2018/03/16	0	0.00	2	26.65	27.30	-2	748	-0.27%
2018/03/15	14	27.14	2	27.80	27.30	12	717	1.67%
2018/03/13	0	0.00	14	24.05	24.05	-14	580	-2.41%
2018/03/09	0	0.00	1	23.80	23.80	-1	570	-0.18%
2018/03/08	0	0.00	5	24.90	24.60	-5	556	-0.90%
2018/03/07	6	25.12	0	0.00	24.90	6	543	1.10%
2018/03/05	0	0.00	3	25.15	25.15	-3	458	-0.65%
2018/03/01	0	0.00	3.1	23.01	23.40	-3.1	384	-0.81%
2018/01/22	0	0.00	1	22.05	22.10	-1	334	-0.30%
2018/01/09	0	0.00	1	21.50	21.85	-1	323	-0.31%
2018/01/08	1	21.35	0	0.00	21.80	1	322	0.31%