合一 (4743)-永豐金-大園券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/13	5	150.10	0	0.00	149.50	5	2,127	0.24%
2024/05/10	3	151.50	29	151.00	153.00	-26	2,127	-1.22%
2024/05/09	3	154.50	0	0.00	152.50	3	2,118	0.14%
2024/05/08	0.1	154.45	1	157.00	157.00	-0.9	2,123	-0.04%
2024/05/07	1	157.50	0	0.00	156.00	1	2,124	0.05%
2024/05/06	0	0.00	5	160.50	159.50	-5	2,118	-0.24%
2024/05/03	1	158.00	1	162.00	158.00	0	2,117	0.00%
2024/05/02	0	0.00	5	160.50	160.50	-5	2,117	-0.24%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/29	0	0.00	5	157.70	159.00	-5	2,132	-0.23%
2024/04/26	23	153.00	0	0.00	153.00	23	2,157	1.07%
2024/04/24	1	154.50	0	0.00	153.50	1	2,194	0.05%
2024/04/23	1	150.50	11	154.73	155.00	-10	2,234	-0.45%
2024/04/22	0	0.00	8	149.38	149.00	-8	2,232	-0.36%
2024/04/19	18.3	150.03	26	146.75	145.50	-7.7	2,196	-0.35%
2024/04/18	2	154.50	0	0.00	157.00	2	2,122	0.09%
2024/04/17	1	159.00	8	158.94	158.00	-7	2,098	-0.33%
2024/04/16	12.1	159.65	4	159.00	159.00	8.1	2,084	0.39%
2024/04/15	5	168.29	1.1	167.08	166.00	4	2,027	0.20%
2024/04/12	5	173.50	3	172.50	172.00	2	1,995	0.10%
2024/04/11	0	0.00	2	175.75	175.50	-2	1,988	-0.10%
2024/04/10	0	174.00	0	0.00	175.00	0	2,051	0.00%
2024/04/09	1	173.50	0	0.00	173.50	1	2,053	0.05%
2024/04/08	3	175.50	0	0.00	174.00	3	2,046	0.15%
2024/04/03	0	0.00	3	171.50	172.00	-3	2,026	-0.15%
2024/04/02	0	0.00	1	173.00	172.50	-1	2,041	-0.05%
2024/04/01	1	173.00	1	178.50	172.50	0	2,083	0.00%
2024/03/28	1	174.50	0	0.00	174.00	1	2,049	0.05%
2024/03/27	3	175.00	3	175.67	174.00	0	2,041	0.00%
2024/03/25	1	173.50	22	173.82	173.00	-21	2,009	-1.05%
2024/03/22	20	173.50	10	174.70	172.50	10	2,007	0.50%
2024/03/20	0	0.00	10	167.50	167.00	-10	2,021	-0.49%
2024/03/19	2	165.25	8	166.50	165.00	-6	2,029	-0.30%
2024/03/18	3	166.67	0	0.00	165.00	3	2,039	0.15%
2024/03/15	1	169.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0	0.00	1	168.00	168.00	-1	2,049	-0.05%
2024/03/13	2	167.75	30	167.00	167.00	-28	2,040	-1.37%
2024/03/12	2	171.00	0	0.00	171.00	2	2,034	0.10%
2024/03/11	4	171.50	0	0.00	170.50	4	2,075	0.19%
2024/03/08	8	173.13	1	185.00	171.00	7	2,127	0.33%
2024/03/07	21.1	167.63	22	179.23	184.00	-0.9	2,013	-0.04%
2024/03/06	5.4	168.50	6	167.58	167.50	-0.6	1,906	-0.03%
2024/03/05	3	169.67	3	169.00	168.50	0	1,922	0.00%
2024/03/04	4.2	170.89	0	0.00	171.00	4.2	1,918	0.22%
2024/03/01	3	176.00	10	173.50	174.00	-7	1,908	-0.37%
2024/02/29	1	176.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	14.1	177.02	0	0.00	177.00	14.1	1,975	0.71%
2024/02/26	30	179.33	5	179.60	181.00	25	1,996	1.25%
2024/02/23	1	177.00	20	176.53	176.50	-19	2,029	-0.94%
2024/02/22	1	175.50	3	176.50	175.50	-2	2,078	-0.10%
2024/02/21	0	0.00	8	180.50	177.00	-8	2,111	-0.38%
2024/02/20	0	0.00	10	177.55	178.00	-10	2,187	-0.46%
2024/02/19	5	178.00	0	0.00	178.00	5	2,289	0.22%
2024/02/16	2	177.00	0	0.00	177.00	2	2,342	0.09%
2024/02/15	3	172.33	4	173.00	173.00	-1	2,486	-0.04%
2024/02/05	4	173.25	0	0.00	172.50	4	2,681	0.15%
2024/02/02	0	0.00	1	174.00	174.00	-1	3,394	-0.03%
2024/01/31	0	0.00	4	173.50	173.00	-4	4,077	-0.10%
2024/01/30	4	174.00	0	0.00	172.50	4	4,184	0.10%
2024/01/29	1	175.00	0	0.00	175.50	1	4,197	0.02%
2024/01/25	7	173.79	4	174.50	174.00	3	4,249	0.07%
2024/01/24	5	177.00	0	0.00	176.50	5	4,272	0.12%
2024/01/23	2	179.00	0	0.00	179.50	2	4,318	0.05%
2024/01/22	24	180.75	6	180.17	179.50	18	4,396	0.41%
2024/01/19	23	176.48	1	173.00	175.50	22	4,512	0.49%
2024/01/18	22.2	172.47	5	172.90	172.50	17.2	4,585	0.38%
2024/01/17	13.2	174.18	4	172.38	172.50	9.2	4,637	0.20%
2024/01/16	18	178.14	2.1	177.67	177.50	15.9	4,672	0.34%
2024/01/15	3	180.50	4	182.50	182.50	-1	4,718	-0.02%
2024/01/12	17	181.47	3	181.33	180.00	14	4,792	0.29%
2024/01/11	14	182.36	6	183.25	184.00	8	4,915	0.16%
2024/01/10	6	181.17	7	183.00	183.50	-1	4,917	-0.02%
2024/01/09	15	182.00	5	182.00	182.00	10	4,919	0.20%
2024/01/08	3	183.67	0	0.00	183.50	3	4,950	0.06%
2024/01/05	1	183.50	4	184.50	184.50	-3	4,950	-0.06%
2024/01/04	21	184.43	0	0.00	183.00	21	4,935	0.43%
2024/01/03	6	193.00	0	0.00	192.00	6	4,867	0.12%
2023/12/29	0	0.00	6	194.50	194.50	-6	4,868	-0.12%
2023/12/28	11	192.77	0	0.00	192.50	11	4,892	0.22%
2023/12/27	1	197.50	0	0.00	196.50	1	4,874	0.02%
2023/12/26	0	0.00	13	196.88	197.00	-13	4,828	-0.27%
2023/12/25	0	193.00	0	0.00	192.50	0	4,823	0.00%
2023/12/22	6	193.50	0	0.00	194.50	6	4,819	0.12%
2023/12/21	1	190.50	2	190.25	192.50	-1	4,830	-0.02%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	3	191.50	0	0.00	191.50	3	4,825	0.06%
2023/12/18	8	194.19	4	193.88	193.50	4	4,828	0.08%
2023/12/15	3	192.00	6	196.25	196.50	-3	4,818	-0.06%
2023/12/14	0	0.00	3	195.50	193.00	-3	4,797	-0.06%
2023/12/13	20	192.17	6	191.00	191.00	14	4,784	0.29%
2023/12/12	3	193.50	11	193.64	194.50	-8	4,793	-0.17%
2023/12/11	6	192.25	3	191.50	191.00	3	4,781	0.06%
2023/12/08	9	193.11	5	193.20	193.50	4	4,776	0.08%
2023/12/07	3	195.33	0	0.00	193.50	3	4,768	0.06%
2023/12/06	11	194.59	16	194.75	195.50	-5	4,769	-0.10%
2023/12/05	13.1	199.92	18	199.50	198.00	-4.9	4,730	-0.10%
2023/12/04	1	205.50	2	205.00	205.00	-1	4,664	-0.02%
2023/12/01	0	0.00	5	207.40	205.00	-5	4,661	-0.11%
2023/11/30	4	206.00	0	0.00	205.00	4	4,703	0.09%
2023/11/29	3	205.33	1	205.00	208.00	2	4,676	0.04%
2023/11/28	3	204.50	2	204.75	204.00	1	4,681	0.02%
2023/11/27	2	204.76	2	207.75	204.00	0	4,723	0.00%
2023/11/24	7	202.79	8.5	205.29	205.00	-1.5	4,718	-0.03%
2023/11/22	8	205.31	3	207.00	204.50	5	4,667	0.11%
2023/11/21	7	203.14	2	208.00	205.50	5	4,608	0.11%
2023/11/20	3	206.17	1	207.50	206.00	2	4,561	0.04%
2023/11/17	7.2	206.79	2	206.50	206.50	5.2	4,525	0.11%
2023/11/16	13.1	214.45	5	213.10	211.50	8.1	4,449	0.18%
2023/11/15	2	215.00	10	214.75	214.00	-8	4,358	-0.18%
2023/11/14	20	212.08	14	213.36	211.50	6	4,298	0.14%
2023/11/13	8	219.37	14	219.57	218.00	-6	4,157	-0.14%
2023/11/10	26.1	230.11	19.5	235.10	220.50	6.5	3,987	0.16%
2023/11/09	21	229.24	11.1	231.19	230.50	9.9	3,300	0.30%
2023/11/08	13.2	223.58	16.4	224.88	226.50	-3.2	3,149	-0.10%
2023/11/07	1	214.50	5.1	216.72	217.50	-4.1	2,710	-0.15%
2023/11/02	1.1	192.17	0	0.00	192.00	1.1	2,602	0.04%
2023/11/01	0	195.50	0	0.00	195.50	0	2,578	0.00%
2023/10/30	2	199.24	5	199.00	198.00	-3	2,538	-0.12%
2023/10/27	5	201.70	6	202.67	203.50	-1	2,469	-0.04%
2023/10/26	0	0.00	3	197.50	197.00	-3	2,330	-0.13%
2023/10/24	6	191.33	0	0.00	189.50	6	2,193	0.27%
2023/10/20	2	185.25	1	183.50	183.50	1	2,068	0.05%
2023/10/19	2	190.25	6.1	189.35	190.50	-4.1	1,999	-0.21%
2023/10/17	0	179.75	1	182.00	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	6	181.50	181.50	-6	1,970	-0.30%
2023/10/13	0	174.00	0	0.00	173.50	0	1,970	0.00%
2023/10/05	0	0.00	0.1	174.50	174.00	-0.1	2,162	0.00%
2023/10/04	1	169.00	0	0.00	168.50	1	2,161	0.05%
2023/10/03	2	172.50	0	0.00	172.00	2	2,159	0.09%
2023/09/26	5.1	174.50	0	0.00	173.50	5.1	2,207	0.23%
2023/09/22	0	176.00	0	0.00	176.50	0	2,249	0.00%
2023/09/20	0.1	180.50	0	0.00	179.50	0.1	2,317	0.00%
2023/09/19	0	182.25	0	0.00	181.00	0	2,392	0.00%
2023/09/15	1	184.00	0	0.00	186.00	1	2,417	0.04%
2023/09/14	0	181.50	0	0.00	183.00	0	2,393	0.00%
2023/09/13	0	178.50	0	0.00	180.00	0	2,413	0.00%
2023/09/08	1	175.01	1.1	178.88	179.00	-0.1	2,525	-0.01%
2023/09/07	1	177.50	1	179.00	177.50	0	2,525	0.00%
2023/09/06	1	178.50	1	179.50	179.00	0	2,527	0.00%
2023/09/05	3	182.33	2	182.25	181.50	1	2,517	0.04%
2023/09/04	0	0.00	0.1	194.50	195.00	-0.1	2,459	-0.01%
2023/09/01	2	195.00	0	0.00	195.00	2	2,466	0.08%
2023/08/31	1	201.00	3.1	200.18	198.50	-2.1	2,460	-0.09%
2023/08/30	0	0.00	3	195.50	198.00	-3	2,432	-0.12%
2023/08/28	0	0.00	0.1	182.50	182.50	-0.1	2,446	-0.01%
2023/08/25	0	0.00	1.1	181.50	181.50	-1.1	2,464	-0.04%
2023/08/24	0	0.00	1	182.00	181.00	-1	2,472	-0.04%
2023/08/23	1	182.50	2	182.25	182.00	-1	2,485	-0.04%
2023/08/22	0	0.00	2	186.75	183.50	-2	2,514	-0.08%
2023/08/21	0	0.00	10	188.00	188.50	-10	2,508	-0.40%
2023/08/18	1	184.00	1	187.50	184.00	0	2,517	0.00%
2023/08/17	11	186.05	0	0.00	186.50	11	2,536	0.43%
2023/08/16	1	182.50	1	186.00	186.50	0	2,565	0.00%
2023/08/14	2.1	177.50	0	0.00	175.50	2.1	2,569	0.08%
2023/08/10	0	183.67	0	0.00	183.50	0	2,549	0.00%
2023/08/09	1	182.02	1	184.50	184.00	0	2,603	0.00%
2023/08/08	0.1	188.65	0	0.00	184.00	0.1	2,733	0.00%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/04	0	0.00	1	187.50	192.00	-1	2,751	-0.04%
2023/08/02	0	190.00	0	0.00	189.00	0	2,769	0.00%
2023/08/01	2	198.00	1.2	196.41	194.50	0.8	2,774	0.03%
2023/07/31	1.2	197.29	9.2	194.87	194.00	-8.1	2,788	-0.29%
2023/07/26	0	202.50	0	0.00	200.50	0	2,866	0.00%
2023/07/25	6.1	207.93	12	207.00	206.50	-5.9	2,920	-0.20%
2023/07/24	2	205.01	0	0.00	203.50	2	2,952	0.07%
2023/07/21	8	207.81	3.3	205.92	205.00	4.7	3,004	0.16%
2023/07/20	0	208.00	0	0.00	211.00	0	3,059	0.00%
2023/07/19	8.3	209.00	1	209.50	208.00	7.3	3,080	0.24%
2023/07/17	1	210.00	27.1	211.31	210.00	-26.1	3,305	-0.79%
2023/07/14	0	0.00	1	198.00	198.00	-1	3,325	-0.03%
2023/07/13	22	198.32	8.5	194.32	192.50	13.5	3,351	0.40%
2023/07/12	6	202.25	0	0.00	202.00	6	3,306	0.18%
2023/07/11	10	208.20	0	0.00	205.50	10	3,376	0.30%
2023/07/10	1	212.00	1	213.00	208.00	0	3,550	0.00%
2023/07/06	2	208.00	3	210.00	206.00	-1	3,553	-0.03%
2023/07/05	4	210.13	6	209.92	209.00	-2	3,565	-0.06%
2023/07/04	1	210.00	1.1	213.88	210.00	-0.1	3,591	0.00%
2023/07/03	6	210.34	8.6	211.53	212.00	-2.6	3,680	-0.07%
2023/06/30	4	219.00	1	221.00	216.00	3	3,717	0.08%
2023/06/29	1	223.50	2.4	222.17	220.00	-1.4	3,780	-0.04%
2023/06/28	2	218.00	4	218.25	219.50	-2	3,832	-0.05%
2023/06/27	1.3	220.00	0	0.00	220.00	1.3	3,894	0.03%
2023/06/26	1	207.50	2	210.00	209.50	-1	3,882	-0.03%
2023/06/21	2	210.50	2	210.00	210.00	0	3,958	0.00%
2023/06/19	1	215.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	5	214.21	1	210.00	216.00	4	4,113	0.10%
2023/06/15	6	228.67	1	230.00	230.50	5	4,089	0.12%
2023/06/14	2	239.50	0	0.00	236.50	2	4,092	0.05%
2023/06/13	1	241.50	1	242.00	240.00	0	4,160	0.00%
2023/06/12	1	238.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	1	235.00	1	239.49	239.00	0	4,250	0.00%
2023/06/08	3	234.50	0	0.00	233.50	3	4,314	0.07%
2023/06/07	0	0.00	0.1	241.00	240.00	-0.1	4,362	0.00%
2023/06/06	0	0.00	0.2	238.25	239.50	-0.2	4,371	0.00%
2023/06/05	2	238.00	2	236.00	236.00	0	4,402	0.00%
2023/06/02	12	237.75	17	237.91	239.50	-5	4,415	-0.11%
2023/05/31	3	224.67	17.3	226.40	230.50	-14.3	4,504	-0.32%
2023/05/30	3	224.33	1	224.00	223.00	2	4,564	0.04%
2023/05/26	2	219.51	0	0.00	220.50	2	4,667	0.04%
2023/05/25	1	225.02	0.1	226.50	225.00	1	4,705	0.02%
2023/05/24	1	227.01	3	228.00	228.50	-2	4,820	-0.04%
2023/05/23	1	228.00	2.1	231.50	232.00	-1.1	4,877	-0.02%
2023/05/22	4	229.50	15	228.07	228.50	-11	5,161	-0.21%
2023/05/19	11	225.23	2.1	224.04	223.50	8.9	5,168	0.17%
2023/05/18	6	228.25	2.1	228.98	227.00	4	5,181	0.08%
2023/05/17	1	229.50	2	228.25	229.00	-1	5,214	-0.02%
2023/05/16	1	225.50	2	225.50	226.00	-1	5,274	-0.02%
2023/05/15	2	221.00	5	220.80	221.00	-3	5,360	-0.06%
2023/05/12	11	223.73	23	222.39	224.00	-12	5,465	-0.22%
2023/05/11	0	238.00	0	0.00	237.00	0	5,589	0.00%
2023/05/09	2	239.50	12	239.00	239.50	-10	6,013	-0.17%
2023/05/08	1	244.00	1	239.50	239.50	0	6,142	0.00%
2023/05/05	2	245.00	2	246.00	245.00	0	6,236	0.00%
2023/05/04	1	248.50	3	247.17	247.00	-2	6,290	-0.03%
2023/05/03	1	247.49	0	0.00	245.50	1	6,438	0.02%
2023/05/02	2	247.50	0	0.00	248.50	2	6,613	0.03%
2023/04/28	5	241.20	3.2	242.25	241.00	1.8	6,638	0.03%
2023/04/27	2	240.00	1	240.50	238.00	1	6,675	0.01%
2023/04/26	9.2	239.66	4	239.75	239.50	5.2	6,749	0.08%
2023/04/25	9	244.11	1	244.00	242.00	8	6,763	0.12%
2023/04/24	13	252.62	12	253.13	251.00	1	6,839	0.01%
2023/04/21	5	260.00	2	268.50	253.00	3	6,882	0.04%
2023/04/20	7	274.93	3	280.50	270.50	4	6,820	0.06%
2023/04/19	5	281.00	9	279.22	281.00	-4	6,745	-0.06%
2023/04/18	1	280.00	1	279.00	278.50	0	6,702	0.00%
2023/04/17	4	275.13	5	275.60	275.00	-1	6,722	-0.01%
2023/04/14	8	275.44	8	277.06	274.50	0	6,774	0.00%
2023/04/13	9	281.11	12	279.71	279.00	-3	6,768	-0.04%
2023/04/12	3	270.00	4	268.50	270.00	-1	6,699	-0.01%
2023/04/11	3	267.00	3	268.00	267.00	0	6,935	0.00%
2023/04/10	3	270.00	3	272.50	267.50	0	7,068	0.00%
2023/04/06	2	272.00	2	271.00	271.50	0	7,293	0.00%
2023/03/31	2	267.50	5	271.50	267.00	-3	7,420	-0.04%
2023/03/30	10	269.95	10	268.85	270.50	0	7,521	0.00%
2023/03/29	1	264.00	6	265.92	270.50	-5	7,523	-0.07%
2023/03/28	14	272.46	12	262.33	261.50	2	7,530	0.03%
2023/03/27	15	270.50	23	269.00	269.00	-8	7,510	-0.11%
2023/03/24	7	263.14	7.5	266.59	269.00	-0.5	7,561	-0.01%
2023/03/23	18	264.81	7.5	263.13	261.50	10.5	7,602	0.14%
2023/03/22	4	260.50	5	259.00	260.50	-1	7,652	-0.01%
2023/03/21	5	255.90	3	256.50	254.50	2	7,735	0.03%
2023/03/20	1	253.50	1	255.50	254.50	0	7,799	0.00%
2023/03/17	3	254.00	3	252.00	254.00	0	7,964	0.00%
2023/03/16	2	253.75	1	262.50	250.50	1	8,051	0.01%
2023/03/15	0	0.00	1.1	259.91	260.00	-1.1	8,245	-0.01%
2023/03/14	2	260.25	1	254.00	253.50	1	8,611	0.01%
2023/03/13	2	251.00	2	252.25	256.50	0	8,663	0.00%
2023/03/10	1	260.50	1	258.00	258.50	0	8,801	0.00%
2023/03/09	7	263.64	3	264.67	264.00	4	8,933	0.04%
2023/03/08	0	0.00	4	266.25	264.00	-4	9,027	-0.04%
2023/03/07	3	268.33	2	269.50	267.00	1	9,226	0.01%
2023/03/06	1	265.00	0	0.00	269.50	1	9,523	0.01%
2023/03/02	10	268.80	3	267.50	270.50	7	10,128	0.07%
2023/02/24	9	262.22	3	260.50	262.00	6	10,537	0.06%
2023/02/23	0	0.00	2.7	267.13	266.50	-2.7	10,644	-0.03%
2023/02/22	3	266.67	0	0.00	266.00	3	10,847	0.03%
2023/02/21	8	276.81	2	280.00	276.00	6	10,908	0.06%
2023/02/20	34	290.26	7.1	291.04	280.00	26.9	10,971	0.25%
2023/02/17	8	276.25	5	278.40	275.50	3	10,752	0.03%
2023/02/16	3	276.67	3	276.67	276.00	0	10,823	0.00%
2023/02/15	2	271.75	1	271.00	271.50	1	11,086	0.01%
2023/02/14	3	273.33	0	0.00	271.00	3	11,150	0.03%
2023/02/13	2	289.25	2	281.50	278.00	0	11,115	0.00%
2023/02/10	4	287.38	1	288.50	290.00	3	11,131	0.03%
2023/02/09	4	288.25	9	283.72	284.00	-5	11,049	-0.05%
2023/02/08	4.1	284.32	15	289.63	288.00	-10.9	10,875	-0.10%
2023/02/07	4	269.50	10	270.50	273.00	-6	10,684	-0.06%
2023/02/06	6	266.33	7	269.57	265.00	-1	10,695	-0.01%
2023/02/03	2.5	264.00	10	265.15	263.00	-7.5	10,683	-0.07%
2023/02/02	3.5	265.86	2.1	262.67	264.50	1.4	10,651	0.01%
2023/02/01	3	266.33	2	262.50	260.50	1	10,761	0.01%
2023/01/31	28	263.79	20	261.93	269.00	8	10,777	0.07%
2023/01/30	9	248.17	9	249.11	250.50	0	10,740	0.00%
2023/01/17	6.2	243.09	25	244.62	244.50	-18.9	10,783	-0.17%
2023/01/16	11	237.77	11	237.82	241.00	0	10,750	0.00%
2023/01/13	4	230.63	18	228.89	232.00	-14	10,720	-0.13%
2023/01/12	23	229.61	7	230.71	226.50	16	10,813	0.15%
2023/01/11	10	238.30	3	239.50	237.00	7	10,723	0.07%
2023/01/10	12	239.75	6	241.25	238.00	6	10,760	0.06%
2023/01/09	5	244.20	8	245.31	245.00	-3	10,832	-0.03%
2023/01/06	4.2	240.67	8	241.38	241.50	-3.9	10,935	-0.04%
2023/01/05	7	240.86	3.1	242.61	240.00	3.9	11,118	0.04%
2023/01/04	4.1	241.56	2	244.75	240.00	2.1	11,199	0.02%
2023/01/03	4.3	244.56	1	244.50	244.50	3.3	11,324	0.03%
2022/12/30	2	243.50	10	248.45	245.50	-8	11,476	-0.07%
2022/12/29	19	246.29	7	246.71	243.00	12	11,646	0.10%
2022/12/28	7.3	262.19	3	257.00	257.00	4.3	11,562	0.04%
2022/12/27	8	255.94	9	260.78	264.50	-1	11,544	-0.01%
2022/12/26	5.5	264.64	2.5	264.19	258.00	3	11,625	0.03%
2022/12/23	6.5	260.73	3	259.67	259.50	3.5	11,716	0.03%
2022/12/22	5	249.20	17.4	253.97	262.50	-12.4	11,692	-0.11%
2022/12/21	9	241.61	5	239.70	239.00	4	11,701	0.03%
2022/12/20	8	241.63	6	238.08	236.50	2	11,919	0.02%
2022/12/19	3	242.67	2	242.00	241.50	1	12,043	0.01%
2022/12/16	5	245.41	11	244.09	243.00	-6	12,263	-0.05%
2022/12/15	10.4	250.89	6	250.92	247.00	4.4	12,360	0.04%
2022/12/14	6	251.90	8	255.00	259.00	-2	12,351	-0.02%
2022/12/13	9	259.67	8	255.44	253.50	1	12,268	0.01%
2022/12/12	4	256.75	4.2	257.04	257.00	-0.2	12,371	0.00%
2022/12/09	4	261.00	1	260.50	260.00	3	12,416	0.02%
2022/12/08	11	268.55	6	269.33	267.00	5	12,636	0.04%
2022/12/07	15	276.47	18	268.86	275.00	-3	12,518	-0.02%
2022/12/06	14	296.46	7	294.00	279.00	7	12,241	0.06%
2022/12/05	12	295.21	2	297.25	297.00	10	11,852	0.08%
2022/12/02	7	299.07	4	298.25	294.50	3	11,746	0.03%
2022/12/01	8	290.44	8	290.25	291.50	0	11,544	0.00%
2022/11/30	4	288.13	2	287.50	286.00	2	11,421	0.02%
2022/11/29	16	293.97	18	286.78	287.00	-2	11,327	-0.02%
2022/11/28	8	292.38	10	293.80	295.00	-2	11,112	-0.02%
2022/11/25	10	292.90	7	290.57	281.00	3	10,804	0.03%
2022/11/24	20	290.03	12	286.83	290.00	8	10,449	0.08%
2022/11/23	8	284.50	21	283.38	289.50	-13	10,134	-0.13%
2022/11/22	7	267.50	3	264.33	263.50	4	9,856	0.04%
2022/11/21	14	274.64	2	276.25	272.00	12	9,850	0.12%
2022/11/18	5	267.70	20.3	267.58	275.00	-15.3	10,149	-0.15%
2022/11/17	13	260.42	10.3	262.80	259.00	2.7	10,200	0.03%
2022/11/16	15	256.10	14	256.79	256.50	1	10,018	0.01%
2022/11/15	5.1	249.91	6	251.00	249.50	-0.9	9,875	-0.01%
2022/11/14	13	254.50	2	250.50	250.00	11	9,882	0.11%
2022/11/11	3	253.33	6.1	256.86	252.50	-3.1	9,777	-0.03%
2022/11/10	3	244.83	1.2	249.02	243.00	1.8	9,480	0.02%
2022/11/09	3	243.17	2	244.75	243.50	1	9,408	0.01%
2022/11/08	0	0.00	2	252.75	243.00	-2	9,350	-0.02%
2022/11/07	3	247.00	6	247.17	246.00	-3	9,252	-0.03%
2022/11/04	1	247.00	0	0.00	247.50	1	9,160	0.01%
2022/11/03	2	243.25	1	245.50	246.00	1	9,077	0.01%
2022/11/02	2	240.25	1	244.00	242.00	1	8,948	0.01%
2022/11/01	7.1	239.37	4	237.25	239.50	3.1	8,813	0.04%
2022/10/31	2	230.25	3	226.00	228.00	-1	8,684	-0.01%
2022/10/28	5	228.00	3.1	228.18	223.50	1.9	8,605	0.02%
2022/10/27	21	223.45	22	222.50	232.00	-1	8,456	-0.01%
2022/10/26	6	204.25	8	206.63	211.00	-2	8,310	-0.02%
2022/10/25	1	212.00	2	214.75	210.50	-1	8,172	-0.01%
2022/10/24	3	219.67	13	218.62	216.00	-10	8,071	-0.12%
2022/10/21	1	222.00	2	219.50	215.00	-1	8,033	-0.01%
2022/10/20	2	223.50	2	224.75	227.50	0	7,981	0.00%
2022/10/19	2	234.25	1	237.50	231.50	1	7,930	0.01%
2022/10/18	1	244.00	3	240.83	235.00	-2	8,021	-0.02%
2022/10/17	4	233.50	2	234.50	239.00	2	7,948	0.03%
2022/10/14	12.2	241.72	2	246.00	243.50	10.2	7,828	0.13%
2022/10/13	6	244.83	5	238.80	234.50	1	7,680	0.01%
2022/10/12	6	251.50	7	248.93	252.00	-1	7,490	-0.01%
2022/10/11	8	246.06	7	256.93	244.50	1	7,338	0.01%
2022/10/07	13	261.04	11	261.27	257.00	2	7,142	0.03%
2022/10/06	9.1	257.58	10	251.95	259.50	-0.9	6,921	-0.01%
2022/10/05	4	245.38	5	245.20	245.50	-1	6,664	-0.02%
2022/10/04	1	236.50	1	240.50	240.00	0	6,523	0.00%
2022/10/03	5	245.10	2	239.75	233.50	3	6,429	0.05%
2022/09/30	9	244.11	5	243.40	252.50	4	6,262	0.06%
2022/09/29	2	241.00	1	248.00	248.50	1	6,058	0.02%
2022/09/28	1	232.00	0	0.00	226.00	1	6,101	0.02%
2022/09/27	2.1	241.43	2	242.25	242.50	0.1	5,982	0.00%
2022/09/26	3.1	257.19	5	247.60	245.50	-1.9	5,789	-0.03%
2022/09/23	6	264.17	7	265.93	267.00	-1	5,652	-0.02%
2022/09/22	4	257.13	5	258.50	259.50	-1	5,536	-0.02%
2022/09/21	3	253.50	2	260.75	256.00	1	5,413	0.02%
2022/09/20	1	259.50	3	261.33	260.00	-2	5,457	-0.04%
2022/09/19	14.6	259.25	9	259.89	260.50	5.6	5,550	0.10%
2022/09/16	6	272.00	5	275.90	271.50	1	5,538	0.02%
2022/09/15	15.1	288.80	19.1	289.13	272.50	-4	5,476	-0.07%
2022/09/12	1	291.00	0	0.00	291.50	1	5,613	0.02%
2022/09/08	1	281.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0	0.00	7	270.86	278.00	-7	5,901	-0.12%
2022/09/06	0	0.00	3	266.67	268.50	-3	6,023	-0.05%
2022/09/05	0	0.00	2	285.25	277.50	-2	5,984	-0.03%
2022/09/02	0	0.00	3	290.00	290.00	-3	6,020	-0.05%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	12	296.50	296.00	-12	6,113	-0.20%
2022/08/30	6.8	281.99	1.2	279.92	283.50	5.6	6,091	0.09%
2022/08/29	0.1	290.00	5	287.00	284.00	-4.9	6,049	-0.08%
2022/08/26	0	0.00	8.1	283.65	284.00	-8.1	6,011	-0.13%
2022/08/25	18	252.53	45.2	249.60	260.00	-27.2	5,879	-0.46%
2022/08/24	1	242.50	8.1	238.30	242.50	-7.1	5,411	-0.13%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	3	200.50	200.50	-3	5,514	-0.05%
2022/08/19	4	179.25	5	178.60	182.50	-1	5,540	-0.02%
2022/08/18	1	173.00	0	0.00	172.50	1	5,483	0.02%
2022/08/17	1	173.00	1	170.50	170.00	0	5,480	0.00%
2022/08/16	2	172.75	0	0.00	172.00	2	5,474	0.04%
2022/08/15	1	173.50	1	173.50	173.50	0	5,445	0.00%
2022/08/12	6	172.00	2	171.50	171.00	4	5,465	0.07%
2022/08/11	0	0.00	0.5	170.50	169.50	-0.5	5,443	-0.01%
2022/08/10	2	170.75	0	170.50	169.00	2	5,476	0.04%
2022/08/09	2	170.75	1	170.50	170.50	1	5,486	0.02%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	1	171.00	1	172.50	175.50	0	5,508	0.00%
2022/08/04	0.1	168.00	0.3	170.00	170.50	-0.2	5,515	0.00%
2022/08/03	5	171.00	3	169.50	171.00	2	5,501	0.04%
2022/08/02	2	175.27	5	175.00	174.50	-3	5,476	-0.05%
2022/08/01	0	183.00	4	183.88	183.50	-4	5,417	-0.07%
2022/07/29	2	190.50	0	0.00	188.50	2	5,399	0.04%
2022/07/28	2	188.50	0	0.00	189.00	2	5,378	0.04%
2022/07/27	4	184.50	5	184.40	186.00	-1	5,356	-0.02%
2022/07/26	8	189.25	1	187.50	186.00	7	5,374	0.13%
2022/07/25	7	194.50	9	193.33	191.50	-2	5,264	-0.04%
2022/07/22	3	187.50	1	186.00	186.00	2	5,086	0.04%
2022/07/21	5	181.10	6	178.75	183.00	-1	5,044	-0.02%
2022/07/20	3	174.50	3	175.00	175.00	0	5,017	0.00%
2022/07/19	4	174.75	5	173.30	172.50	-1	5,040	-0.02%
2022/07/18	2	170.50	2	170.75	170.50	0	5,130	0.00%
2022/07/14	4	168.38	4	167.75	169.50	0	5,183	0.00%
2022/07/13	3	169.33	5	169.81	168.00	-2	5,179	-0.04%
2022/07/12	10	168.70	10	168.30	165.50	0	5,165	0.00%
2022/07/11	4	167.25	8	169.38	170.00	-4	5,144	-0.08%
2022/07/08	8	169.06	7	168.86	168.00	1	5,123	0.02%
2022/07/07	7	165.71	4	166.25	168.50	3	5,106	0.06%
2022/07/06	11	172.45	6	171.67	167.00	5	5,043	0.10%
2022/07/05	6	170.50	7	173.21	174.00	-1	4,805	-0.02%
2022/07/04	7	160.79	5	158.90	158.50	2	4,743	0.04%
2022/07/01	5	172.70	3	169.33	169.00	2	4,661	0.04%
2022/06/30	11	180.23	6.5	176.62	175.50	4.5	4,584	0.10%
2022/06/29	1	189.50	1	193.00	194.00	0	4,421	0.00%
2022/06/28	4	194.50	4	191.63	188.50	0	4,393	0.00%
2022/06/27	12	202.75	6	204.75	203.00	6	4,263	0.14%
2022/06/24	16	206.75	19	206.03	210.00	-3	4,158	-0.07%
2022/06/23	5	197.60	3	198.50	197.00	2	3,977	0.05%
2022/06/22	6	199.08	2	199.75	197.00	4	3,908	0.10%
2022/06/21	24	200.00	31	200.63	200.00	-7	3,759	-0.19%
2022/06/20	28.2	195.70	24.2	197.93	189.50	4	3,582	0.11%
2022/06/17	17	190.65	13	192.31	194.00	4	3,349	0.12%
2022/06/16	14	191.21	13	189.81	192.00	1	3,257	0.03%
2022/06/15	1	183.50	3.2	183.22	180.50	-2.2	3,170	-0.07%
2022/06/14	7.5	168.47	3.5	168.57	172.00	4	3,083	0.13%
2022/06/13	2.2	172.80	3	174.17	172.00	-0.9	3,072	-0.03%
2022/06/10	4	182.63	2	182.50	180.50	2	3,038	0.07%
2022/06/09	2	182.75	0	0.00	181.00	2	3,000	0.07%
2022/06/08	2	173.00	0	0.00	171.50	2	2,908	0.07%
2022/06/07	3	172.33	1	172.00	171.50	2	2,923	0.07%
2022/06/06	2.1	176.00	2	177.50	175.00	0.1	2,920	0.00%
2022/06/01	2.2	186.45	1	186.00	183.50	1.2	2,916	0.04%
2022/05/31	11	188.86	14	186.57	189.50	-3	2,896	-0.10%
2022/05/30	2	181.75	1	183.00	184.00	1	2,518	0.04%
2022/05/27	5	181.60	4	182.00	184.00	1	2,481	0.04%
2022/05/26	9	181.22	0	0.00	181.00	9	2,461	0.37%
2022/05/25	1	176.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	4	178.63	1	177.00	176.50	3	2,455	0.12%
2022/05/23	2	180.25	2	180.50	180.00	0	2,449	0.00%
2022/05/20	0	0.00	4	180.75	180.50	-4	2,465	-0.16%
2022/05/19	3	177.17	1	176.50	177.50	2	2,435	0.08%
2022/05/18	3	181.17	1	180.50	181.50	2	2,433	0.08%
2022/05/17	1	181.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	0	0.00	1	184.00	184.50	-1	2,447	-0.04%
2022/05/13	1	186.00	0.1	187.00	185.00	1	2,439	0.04%
2022/05/12	0	0.00	1.1	188.97	187.00	-1.1	2,418	-0.04%
2022/05/11	3	188.00	0	0.00	187.00	3	2,398	0.13%
2022/05/10	1.1	186.09	2.2	184.14	186.00	-1.1	2,394	-0.05%
2022/05/06	0	0.00	0.1	196.00	195.50	-0.1	2,409	0.00%
2022/05/05	0	201.00	1	200.00	199.00	-1	2,415	-0.04%
2022/05/04	0	0.00	0.2	205.50	201.50	-0.2	2,433	-0.01%
2022/05/03	1.5	205.67	1.5	207.00	200.50	0	2,428	0.00%
2022/04/29	4	195.50	0	0.00	194.50	4	2,379	0.17%
2022/04/28	1	195.50	1	195.50	196.00	0	2,374	0.00%
2022/04/27	2	193.25	2	191.50	196.00	0	2,378	0.00%
2022/04/26	5.5	197.09	2	196.25	196.50	3.5	2,361	0.15%
2022/04/25	3	206.50	3	203.67	199.00	0	2,342	0.00%
2022/04/22	9	213.89	7.8	212.52	207.50	1.2	2,314	0.05%
2022/04/21	1	207.50	0.5	203.25	216.50	0.5	2,211	0.02%
2022/04/19	1.1	198.05	1.5	198.40	197.50	-0.5	2,158	-0.02%
2022/04/18	1	200.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	2.3	198.76	1	199.00	198.50	1.3	2,158	0.06%
2022/04/14	0	202.50	6	202.00	200.50	-6	2,180	-0.27%
2022/04/13	1	201.50	1	200.00	201.00	0	2,187	0.00%
2022/04/12	3.5	201.00	3	200.67	200.50	0.5	2,175	0.02%
2022/04/11	3	201.83	0	0.00	201.00	3	2,163	0.14%
2022/04/07	0.2	208.50	0	0.00	208.50	0.2	2,188	0.01%
2022/04/06	0	208.00	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0	212.93	0	0.00	211.00	0	2,181	0.00%
2022/03/31	2.2	217.91	0	0.00	214.50	2.2	2,174	0.10%
2022/03/30	0	0.00	1	228.00	228.00	-1	2,120	-0.05%
2022/03/29	5	234.00	5	238.00	233.50	0	2,090	0.00%
2022/03/25	1.2	226.42	0	0.00	223.00	1.2	2,011	0.06%
2022/03/24	0	0.00	1	226.00	226.00	-1	2,007	-0.05%
2022/03/23	1	230.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	1	227.00	1	229.00	229.50	0	2,050	0.00%
2022/03/21	5	234.40	6	232.92	226.50	-1	2,063	-0.05%
2022/03/18	8	225.81	2	220.50	228.50	6	2,096	0.29%
2022/03/17	1	218.50	0	0.00	220.50	1	2,031	0.05%
2022/03/16	0	0.00	2	200.75	200.50	-2	2,034	-0.10%
2022/03/15	3	207.50	1	200.50	200.50	2	2,025	0.10%
2022/03/14	2	210.25	1.1	209.55	209.50	0.9	2,071	0.04%
2022/03/09	3	216.50	2	212.50	212.00	1	2,133	0.05%
2022/03/08	1.1	220.55	0	0.00	214.50	1.1	2,144	0.05%
2022/03/07	0.1	225.00	0	0.00	224.50	0.1	2,176	0.00%
2022/03/04	1	244.50	0	0.00	241.00	1	2,213	0.05%
2022/03/03	4	252.75	4	246.50	247.00	0	2,353	0.00%
2022/03/02	3	251.00	4	251.38	252.50	-1	2,472	-0.04%
2022/02/25	2	248.00	7	245.71	247.50	-5	2,822	-0.18%
2022/02/24	1	253.00	1	244.00	241.50	0	2,928	0.00%
2022/02/22	2	253.25	0	0.00	253.50	2	3,072	0.07%
2022/02/21	0	262.00	0	0.00	259.50	0	3,182	0.00%
2022/02/18	0	0.00	3	255.00	259.00	-3	3,190	-0.09%
2022/02/17	2	256.75	0	0.00	255.50	2	3,189	0.06%
2022/02/16	2	259.75	0	0.00	259.00	2	3,164	0.06%
2022/02/15	1	247.00	1	243.50	242.50	0	3,162	0.00%
2022/02/14	0	243.50	0	0.00	243.00	0	3,164	0.00%
2022/02/09	0	0.00	2	257.50	255.00	-2	3,201	-0.06%
2022/02/08	0	253.50	0	0.00	258.00	0	3,217	0.00%
2022/02/07	0	0.00	1	245.00	246.00	-1	3,244	-0.03%
2022/01/26	2	230.00	0	0.00	239.00	2	3,366	0.06%
2022/01/25	1	229.00	1	229.00	229.50	0	3,372	0.00%
2022/01/24	1.1	230.73	1	234.50	237.00	0.1	3,368	0.00%
2022/01/21	1.2	243.71	2	239.50	239.50	-0.8	3,372	-0.02%
2022/01/20	1.1	246.91	0	0.00	245.50	1.1	3,411	0.03%
2022/01/19	1	247.50	1	246.00	246.00	0	3,432	0.00%
2022/01/18	5	251.00	5	248.00	248.00	0	3,445	0.00%
2022/01/17	1	243.00	1.1	251.45	251.50	-0.1	3,479	0.00%
2022/01/14	0	0.00	2	243.00	243.50	-2	3,475	-0.06%
2022/01/13	1	254.50	1	255.00	255.00	0	3,491	0.00%
2022/01/11	2	265.00	2	258.50	258.50	0	3,684	0.00%
2022/01/10	1	264.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	0	0.00	0.5	265.59	265.00	-0.5	4,036	-0.01%
2022/01/06	1.3	272.54	1	267.00	267.00	0.3	4,106	0.01%
2022/01/05	3	282.00	3	278.50	275.50	0	4,098	0.00%
2022/01/04	0.1	279.50	0	0.00	277.00	0.1	4,171	0.00%
2022/01/03	1	284.50	1	278.50	278.00	0	4,169	0.00%
2021/12/30	2	288.50	0	0.00	287.50	2	4,172	0.05%
2021/12/27	5	282.00	6	282.75	280.50	-1	4,155	-0.02%
2021/12/24	3	293.33	4	291.00	287.00	-1	4,150	-0.02%
2021/12/23	0	0.00	1	291.00	291.00	-1	4,139	-0.02%
2021/12/21	1.2	277.58	6	282.00	287.00	-4.8	4,126	-0.12%
2021/12/20	2	290.50	1	285.00	284.00	1	4,100	0.02%
2021/12/17	5.1	294.86	3	289.83	291.50	2.1	4,099	0.05%
2021/12/16	1	291.50	1	290.50	288.50	0	4,111	0.00%
2021/12/14	4	283.38	3	283.00	285.00	1	4,111	0.02%
2021/12/13	0	0.00	0.3	305.40	301.50	-0.3	4,023	-0.01%
2021/12/10	6	304.17	1.2	302.13	302.00	4.9	4,003	0.12%
2021/12/08	1.3	302.81	1	300.50	300.50	0.3	3,946	0.01%
2021/12/07	0	0.00	2	294.75	295.00	-2	3,877	-0.05%
2021/12/06	1.1	297.95	2	305.00	296.50	-0.9	3,858	-0.02%
2021/12/03	2	289.50	1	291.00	291.00	1	3,806	0.03%
2021/12/02	2	292.25	4	295.88	289.50	-2	3,796	-0.05%
2021/12/01	3	290.50	1	290.00	289.00	2	3,773	0.05%
2021/11/30	1	282.50	2	287.25	297.50	-1	3,724	-0.03%
2021/11/29	4	293.10	4	286.00	275.50	0	3,654	0.00%
2021/11/26	3	305.67	1	310.00	306.00	2	3,511	0.06%
2021/11/25	2	330.50	2	321.00	298.00	0	3,390	0.00%
2021/11/24	0	0.00	6	315.00	326.50	-6	3,206	-0.19%
2021/11/23	2	303.50	2	305.00	297.00	0	3,159	0.00%
2021/11/22	0	0.00	6	299.67	299.50	-6	3,066	-0.20%
2021/11/19	5	280.80	1	278.00	283.00	4	2,965	0.13%
2021/11/18	0	0.00	21	274.36	282.50	-21	2,880	-0.73%
2021/11/17	2	256.50	2	256.00	257.00	0	2,743	0.00%
2021/11/12	0	0.00	2	255.00	256.50	-2	2,734	-0.07%
2021/11/04	1.2	248.25	1	242.00	243.00	0.2	2,653	0.01%
2021/11/03	3.5	250.67	0	0.00	250.00	3.5	2,616	0.13%
2021/11/01	0	0.00	1	267.50	262.00	-1	2,498	-0.04%
2021/10/29	0	0.00	5	265.00	262.00	-5	2,496	-0.20%
2021/10/28	0	0.00	0.3	265.00	269.50	-0.3	2,483	-0.01%
2021/10/27	0	0.00	3	256.50	245.00	-3	2,437	-0.12%
2021/10/25	0	0.00	5	265.50	266.00	-5	2,451	-0.20%
2021/10/21	1	256.00	8	250.50	255.00	-7	2,459	-0.28%
2021/10/20	1	257.50	3	255.00	255.00	-2	2,418	-0.08%
2021/10/19	6	234.17	10	232.80	239.00	-4	2,374	-0.17%
2021/10/18	2	224.50	4	235.25	233.00	-2	2,220	-0.09%
2021/10/15	1	197.00	0	0.00	214.50	1	2,027	0.05%
2021/10/14	2	181.50	2.1	187.68	197.00	-0.1	1,915	0.00%
2021/10/08	0	0.00	2	167.00	168.50	-2	1,733	-0.12%
2021/10/07	1.1	167.12	0	0.00	167.50	1.1	1,747	0.06%
2021/10/06	1	173.50	1	169.00	166.00	0	1,734	0.00%
2021/10/04	0.1	179.00	0	0.00	177.00	0.1	1,739	0.01%
2021/10/01	0.1	183.00	0	0.00	183.00	0.1	1,741	0.01%
2021/09/29	0	0.00	1	185.50	185.00	-1	1,788	-0.06%
2021/09/24	3	190.83	5	191.60	191.00	-2	1,904	-0.11%
2021/09/23	2	189.50	7.1	193.50	192.50	-5.1	1,957	-0.26%
2021/09/22	1	185.00	21.3	184.97	184.50	-20.3	1,946	-1.05%
2021/09/16	6	184.83	0	0.00	183.50	6	1,971	0.30%
2021/09/14	0.1	188.00	0	0.00	186.00	0.1	1,994	0.01%
2021/09/09	0	0.00	5	191.00	191.00	-5	2,061	-0.24%
2021/09/03	1	194.50	1	192.50	191.50	0	2,220	0.00%
2021/08/30	1	195.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	1.1	199.00	0	0.00	195.50	1.1	2,478	0.04%
2021/08/23	1	183.50	1	181.50	183.00	0	2,384	0.00%
2021/08/20	1	183.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	4	183.50	0	0.00	185.00	4	2,507	0.16%
2021/08/17	2	194.50	0	0.00	190.00	2	2,560	0.08%
2021/08/04	0	0.00	7	197.14	196.00	-7	3,147	-0.22%
2021/08/03	0	0.00	5	198.30	198.00	-5	3,205	-0.16%
2021/08/02	1	193.50	1.6	196.38	195.00	-0.6	3,261	-0.02%
2021/07/29	6	191.83	0	0.00	193.00	6	3,319	0.18%
2021/07/28	0.2	180.50	2	179.75	179.50	-1.8	3,294	-0.05%
2021/07/27	1	188.50	0	0.00	185.00	1	3,317	0.03%
2021/07/26	1.1	192.77	0	0.00	192.50	1.1	3,381	0.03%
2021/07/23	5.2	194.56	6	196.92	196.00	-0.8	3,441	-0.02%
2021/07/22	5.1	195.01	2	195.50	195.50	3.1	3,532	0.09%
2021/07/21	1	203.00	0	0.00	197.00	1	3,559	0.03%
2021/07/20	3.1	206.71	1	212.00	201.50	2.1	3,588	0.06%
2021/07/15	2	208.00	0	0.00	206.50	2	3,641	0.05%
2021/07/14	0	0.00	2	200.00	203.50	-2	3,670	-0.05%
2021/07/13	0	0.00	1	206.50	203.50	-1	3,681	-0.03%
2021/07/12	1	209.50	1	209.00	209.00	0	3,690	0.00%
2021/07/09	1	208.00	0	0.00	207.50	1	3,683	0.03%
2021/07/08	1	210.50	0	0.00	209.00	1	3,712	0.03%
2021/07/07	0.1	210.00	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	2	216.00	3	213.33	211.00	-1	3,739	-0.03%
2021/07/05	1	221.50	0	0.00	219.00	1	3,756	0.03%
2021/07/01	2	233.00	2	235.25	227.50	0	3,753	0.00%
2021/06/30	3	224.00	3	225.50	232.00	0	3,737	0.00%
2021/06/25	0	0.00	1	212.50	211.00	-1	3,815	-0.03%
2021/06/24	0	0.00	1	210.50	210.50	-1	3,996	-0.03%
2021/06/22	0	0.00	1	208.00	207.00	-1	4,001	-0.02%
2021/06/21	0	0.00	1	214.00	212.00	-1	4,031	-0.02%
2021/06/17	1	219.50	4	218.88	218.00	-3	4,021	-0.07%
2021/06/16	4	224.25	1	219.00	219.50	3	4,050	0.07%
2021/06/15	1.5	221.67	1.1	221.10	221.50	0.5	4,063	0.01%
2021/06/11	8	232.00	14	228.46	222.50	-6	4,046	-0.15%
2021/06/10	12	231.13	12	225.08	232.50	0	3,944	0.00%
2021/06/09	0	0.00	11	215.95	211.50	-11	3,939	-0.28%
2021/06/08	2	203.00	0	0.00	203.00	2	3,827	0.05%
2021/06/04	0	0.00	10	209.85	206.00	-10	3,813	-0.26%
2021/06/03	1	206.00	1	204.00	204.50	0	3,764	0.00%
2021/05/31	2	204.50	4	203.50	204.50	-2	3,762	-0.05%
2021/05/28	12	206.08	0	0.00	207.00	12	3,764	0.32%
2021/05/27	1.3	215.96	1	207.00	207.00	0.3	3,787	0.01%
2021/05/25	2	204.00	2	205.00	202.50	0	4,135	0.00%
2021/05/24	1	204.00	0	0.00	204.00	1	4,305	0.02%
2021/05/21	3	200.67	3	205.67	205.50	0	4,611	0.00%
2021/05/20	1.1	203.50	22	202.14	199.00	-20.9	4,576	-0.46%
2021/05/19	3	203.33	6	202.00	201.50	-3	4,638	-0.06%
2021/05/18	3.1	201.15	3	203.67	208.00	0.1	4,650	0.00%
2021/05/17	10.5	216.35	10	200.85	196.00	0.5	4,676	0.01%
2021/05/14	11	220.00	4	218.00	216.50	7	4,659	0.15%
2021/05/13	7	226.50	25	219.20	218.00	-18	4,622	-0.39%
2021/05/12	8.2	232.16	9	231.78	221.50	-0.8	4,591	-0.02%
2021/05/11	12	229.92	12	229.63	225.50	0	4,442	0.00%
2021/05/10	5	231.60	3	235.33	229.50	2	4,431	0.05%
2021/05/07	3	216.83	4.2	222.74	235.00	-1.2	4,396	-0.03%
2021/05/06	2	218.50	2	216.50	214.00	0	4,359	0.00%
2021/05/05	1	219.50	7	221.21	219.00	-6	4,368	-0.14%
2021/05/04	7	227.00	8	226.44	220.00	-1	4,385	-0.02%
2021/05/03	9	238.72	11	242.82	232.50	-2	4,357	-0.05%
2021/04/29	2	232.00	0.3	230.01	236.00	1.7	4,298	0.04%
2021/04/28	14	234.07	4.4	229.09	225.50	9.6	4,273	0.22%
2021/04/27	3	218.17	1	235.00	235.00	2	4,205	0.05%
2021/04/26	2	221.00	4.1	214.21	214.00	-2.1	4,207	-0.05%
2021/04/23	2	223.50	2.2	219.68	218.50	-0.2	4,268	0.00%
2021/04/22	2.1	236.33	2	231.50	227.00	0.1	4,327	0.00%
2021/04/21	0.4	240.71	0.1	238.00	235.50	0.3	4,405	0.01%
2021/04/20	4.2	233.88	5	234.50	234.50	-0.8	4,460	-0.02%
2021/04/19	1	241.00	3	237.00	234.50	-2	4,516	-0.04%
2021/04/16	1	242.00	0	0.00	241.50	1	4,537	0.02%
2021/04/15	3	241.50	3	242.83	241.00	0	4,547	0.00%
2021/04/14	1.3	245.92	1	242.50	242.00	0.3	4,573	0.01%
2021/04/13	3.1	256.23	2	251.00	250.00	1.1	4,562	0.02%
2021/04/12	10	255.95	10	255.10	254.00	0	4,570	0.00%
2021/04/09	5	259.00	6	253.83	253.00	-1	4,603	-0.02%
2021/04/08	2	253.00	2	252.00	252.00	0	4,658	0.00%
2021/04/07	3.1	259.34	3	258.00	258.00	0.1	4,685	0.00%
2021/04/06	3	262.17	3	259.83	259.00	0	4,743	0.00%
2021/04/01	4	269.63	4	270.00	267.00	0	4,772	0.00%
2021/03/31	6.1	273.00	5.1	271.78	264.50	1	4,761	0.02%
2021/03/30	22.3	277.07	1.1	274.18	273.00	21.2	4,714	0.45%
2021/03/29	15	274.50	14	275.29	277.00	1	4,642	0.02%
2021/03/25	5	256.10	5	252.30	250.00	0	4,553	0.00%
2021/03/24	5	256.80	1	259.00	253.50	4	4,589	0.09%
2021/03/19	1	249.00	0	0.00	251.50	1	4,854	0.02%
2021/03/18	2	258.50	1	261.00	258.00	1	4,961	0.02%
2021/03/17	15	260.90	9	257.06	258.00	6	5,052	0.12%
2021/03/16	14.2	266.78	15	261.47	261.50	-0.8	5,156	-0.02%
2021/03/15	1.1	269.09	2.2	270.18	262.00	-1.1	5,168	-0.02%
2021/03/12	0.2	261.99	0	0.00	261.00	0.2	5,193	0.00%
2021/03/11	0	0.00	1	261.00	263.00	-1	5,235	-0.02%
2021/03/09	0	0.00	6	252.00	252.00	-6	5,325	-0.11%
2021/03/08	1	256.00	1	260.50	250.00	0	5,368	0.00%
2021/03/05	0	0.00	6.2	268.30	265.00	-6.2	5,415	-0.11%
2021/03/04	0	0.00	4	255.38	251.00	-4	5,745	-0.07%
2021/03/03	4	254.13	1	252.00	255.50	3	5,817	0.05%
2021/03/02	2.1	261.11	25	249.46	245.00	-22.9	5,826	-0.39%
2021/02/26	3.1	265.48	1	258.00	260.50	2.1	5,814	0.04%
2021/02/25	42.1	300.37	19	298.63	270.00	23.1	5,776	0.40%
2021/02/24	9	267.72	9	272.44	288.00	0	5,346	0.00%
2021/02/23	10.1	268.29	24.1	266.69	262.00	-14	5,197	-0.27%
2021/02/22	0	0.00	0	254.00	254.00	0	4,954	0.00%
2021/02/19	9	213.94	20	224.60	231.00	-11	5,022	-0.22%
2021/02/18	11	210.91	10	213.90	210.00	1	5,008	0.02%
2021/02/17	19.1	218.75	13	213.46	208.00	6.1	5,015	0.12%
2021/02/05	4	209.87	4	214.00	220.00	0	4,968	0.00%
2021/02/04	4	199.63	4	199.75	200.00	0	4,978	0.00%
2021/02/03	5	201.30	3	197.33	198.50	2	5,008	0.04%
2021/02/02	0	0.00	4	193.38	198.00	-4	5,037	-0.08%
2021/02/01	0	0.00	6	181.50	184.50	-6	5,057	-0.12%
2021/01/29	1	192.00	0	0.00	184.50	1	5,043	0.02%
2021/01/28	2	194.50	1	192.50	192.50	1	5,091	0.02%
2021/01/26	1	205.00	1	198.00	195.00	0	5,186	0.00%
2021/01/25	0	0.00	2	204.50	203.00	-2	5,185	-0.04%
2021/01/22	2	209.50	8	211.25	207.00	-6	5,215	-0.12%
2021/01/21	2	213.25	2	211.49	213.50	0	5,289	0.00%
2021/01/20	3	207.00	2	208.00	207.00	1	5,496	0.02%
2021/01/19	4	207.13	2	206.00	206.00	2	5,514	0.04%
2021/01/18	6	210.33	2	210.75	210.00	4	5,560	0.07%
2021/01/15	3	198.83	15.9	199.14	199.00	-12.9	5,503	-0.23%
2021/01/14	6	194.08	37	194.97	189.00	-31	5,417	-0.57%
2021/01/13	3.1	208.90	1	204.50	202.00	2.1	5,323	0.04%
2021/01/12	12	218.42	8	217.25	213.50	4	5,269	0.08%
2021/01/11	10.1	217.99	1	212.50	212.50	9.1	5,204	0.17%
2021/01/08	1.1	223.93	1	222.50	222.50	0.1	5,218	0.00%
2021/01/07	3.1	227.82	2	228.00	225.00	1.1	5,228	0.02%
2021/01/06	4	228.25	3	228.50	225.50	1	5,209	0.02%
2021/01/05	3	230.83	2	232.00	230.50	1	5,220	0.02%
2021/01/04	12.1	231.86	2	233.00	229.00	10.1	5,227	0.19%
2020/12/31	6.1	251.42	2	260.75	241.00	4.1	5,212	0.08%
2020/12/29	4	245.75	4	250.63	242.00	0	5,073	0.00%
2020/12/28	2.1	241.12	7	241.71	244.50	-5	5,001	-0.10%
2020/12/25	1	236.00	2.1	230.89	231.00	-1.1	4,950	-0.02%
2020/12/24	3.1	227.87	0	0.00	226.00	3.1	4,948	0.06%
2020/12/23	1	239.50	0.1	239.00	233.00	1	4,959	0.02%
2020/12/22	5.3	239.27	5.1	239.70	237.00	0.2	4,986	0.00%
2020/12/21	3	235.00	5	235.50	233.50	-2	4,990	-0.04%
2020/12/18	2.3	244.76	0	0.00	238.50	2.3	4,982	0.05%
2020/12/17	2.2	251.41	1.2	253.17	240.50	1	5,021	0.02%
2020/12/16	7.2	235.47	11.3	243.72	248.50	-4.1	4,909	-0.08%
2020/12/15	4.1	229.68	2	233.25	226.00	2.1	5,047	0.04%
2020/12/14	4	246.00	17.1	245.66	238.50	-13.1	5,032	-0.26%
2020/12/11	7.2	226.24	10.2	223.29	237.50	-3	4,937	-0.06%
2020/12/10	9.2	217.83	31	224.69	216.00	-21.8	4,882	-0.45%
2020/12/09	36	238.17	3	233.50	234.50	33	4,796	0.69%
2020/12/08	8	241.31	7	245.79	236.00	1	4,776	0.02%
2020/12/07	2	264.50	0.1	256.00	255.50	2	4,665	0.04%
2020/12/04	2	265.50	1	261.00	266.00	1	4,665	0.02%
2020/12/03	7.1	261.66	0	0.00	260.00	7.1	4,726	0.15%
2020/12/02	7	268.00	0	274.00	267.50	7	4,730	0.15%
2020/12/01	3	275.83	71	283.39	274.00	-68	4,747	-1.43%
2020/11/30	5	293.60	1	297.00	286.00	4	4,774	0.08%
2020/11/27	0	0.00	1.1	290.05	292.00	-1.1	4,452	-0.02%
2020/11/24	14	276.50	0	276.00	274.50	14	4,451	0.31%
2020/11/23	59	278.12	2	278.50	277.50	57	4,506	1.26%
2020/11/20	5	273.50	3	274.67	274.00	2	4,575	0.04%
2020/11/19	2.1	291.36	2	282.75	280.50	0.1	4,582	0.00%
2020/11/18	3	283.50	1	287.00	287.00	2	4,550	0.04%
2020/11/17	1	275.00	1.5	272.16	277.00	-0.5	4,617	-0.01%
2020/11/16	3	266.33	7	262.43	265.00	-4	4,598	-0.09%
2020/11/13	4	266.50	4	266.63	268.50	0	4,623	0.00%
2020/11/12	8.1	265.40	2	272.00	264.50	6.1	4,625	0.13%
2020/11/11	1.1	275.64	3	280.00	279.00	-1.9	4,559	-0.04%
2020/11/10	4	277.00	0	0.00	272.00	4	4,573	0.09%
2020/11/09	6	288.50	1	292.50	285.00	5	4,571	0.11%
2020/11/06	0	0.00	1	294.50	296.00	-1	4,622	-0.02%
2020/11/05	1	295.00	2	295.00	292.00	-1	4,673	-0.02%
2020/11/04	7.2	281.76	4	283.38	290.00	3.2	4,689	0.07%
2020/11/03	6.1	285.05	0	0.00	280.50	6.1	4,660	0.13%
2020/11/02	0	0.00	1	291.50	288.00	-1	4,729	-0.02%
2020/10/30	5	293.00	0	0.00	293.00	5	4,734	0.11%
2020/10/29	9	295.28	1	300.50	298.00	8	4,709	0.17%
2020/10/28	8	313.63	7	323.86	297.00	1	4,687	0.02%
2020/10/27	1	322.00	3	321.00	324.50	-2	4,428	-0.05%
2020/10/26	5	333.80	3	341.83	320.00	2	4,371	0.05%
2020/10/23	1	351.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	1	344.00	1	344.50	343.00	0	4,372	0.00%
2020/10/21	1	352.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	2	351.00	1	349.50	351.00	1	4,380	0.02%
2020/10/19	1	345.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	2	348.50	2	349.00	344.00	0	4,431	0.00%
2020/10/15	2	340.50	0	0.00	338.00	2	4,524	0.04%
2020/10/13	1	346.00	4	348.00	350.50	-3	4,548	-0.07%
2020/10/12	7	353.43	6	353.83	349.00	1	4,651	0.02%
2020/10/08	7	347.29	3	350.83	349.50	4	4,628	0.09%
2020/10/07	0	0.00	1	342.50	338.50	-1	4,573	-0.02%
2020/10/06	1	344.00	1	342.00	342.00	0	4,568	0.00%
2020/09/30	2	339.25	1	345.00	342.00	1	4,623	0.02%
2020/09/29	1	333.00	1	339.00	331.00	0	4,614	0.00%
2020/09/28	0	0.00	2	355.50	343.50	-2	4,689	-0.04%
2020/09/25	1	357.50	1	350.50	357.00	0	4,718	0.00%
2020/09/24	4	349.75	5	343.50	345.50	-1	4,785	-0.02%
2020/09/23	1	339.00	1	337.50	336.00	0	4,796	0.00%
2020/09/22	3	334.00	2	331.25	333.00	1	4,843	0.02%
2020/09/21	3	362.17	2	360.75	359.50	1	4,758	0.02%
2020/09/18	2	353.00	3	362.67	367.00	-1	4,698	-0.02%
2020/09/17	0	0.00	1	330.00	334.50	-1	4,477	-0.02%
2020/09/16	1	321.00	1	327.00	324.50	0	4,464	0.00%
2020/09/15	4	322.88	4	324.50	328.50	0	4,437	0.00%
2020/09/14	2	307.00	7	311.29	312.50	-5	4,488	-0.11%
2020/09/11	0	0.00	1	300.00	306.00	-1	4,440	-0.02%
2020/09/10	1	307.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	4	302.50	5	303.90	302.00	-1	4,361	-0.02%
2020/09/08	9	279.61	8	282.69	309.50	1	4,352	0.02%
2020/09/07	3	297.00	2	297.25	283.50	1	4,376	0.02%
2020/09/04	1	298.00	2	294.00	300.00	-1	4,377	-0.02%
2020/09/03	1	311.00	0	0.00	306.00	1	4,422	0.02%
2020/09/02	1	331.00	3	333.17	329.50	-2	4,374	-0.05%
2020/09/01	0	0.00	1.1	333.23	330.00	-1.1	4,360	-0.03%
2020/08/31	0	0.00	6	332.00	339.50	-6	4,326	-0.14%
2020/08/28	0	0.00	1	328.50	322.00	-1	4,298	-0.02%
2020/08/27	3	326.17	1	329.00	320.50	2	4,276	0.05%
2020/08/26	3	314.83	6	319.75	330.00	-3	4,227	-0.07%
2020/08/25	1	295.50	1	300.50	303.00	0	4,205	0.00%
2020/08/24	1	299.00	4	300.88	299.00	-3	4,188	-0.07%
2020/08/21	5	285.80	3	294.83	293.50	2	4,166	0.05%
2020/08/20	4	337.75	2	325.50	303.00	2	4,068	0.05%
2020/08/19	5	323.50	4	324.75	336.50	1	4,045	0.02%
2020/08/18	2	299.50	1	291.00	306.50	1	4,028	0.02%
2020/08/17	3	274.83	2	275.50	280.00	1	3,992	0.03%
2020/08/14	2	276.50	3	275.67	275.00	-1	4,238	-0.02%
2020/08/13	3	271.67	13	269.58	269.50	-10	4,159	-0.24%
2020/08/12	14	276.86	2	272.75	278.50	12	4,053	0.30%
2020/08/11	5	250.50	9.6	250.68	253.50	-4.6	3,946	-0.12%
2020/08/10	4	237.00	1	237.00	246.50	3	3,898	0.08%
2020/08/07	2	224.75	3	219.83	224.50	-1	3,870	-0.03%
2020/08/06	11	234.73	3	235.50	221.00	8	3,827	0.21%
2020/08/05	1	234.50	0	0.00	226.50	1	3,743	0.03%
2020/08/04	1	198.50	1	210.00	213.50	0	3,744	0.00%
2020/08/03	6	203.50	0	0.00	203.50	6	3,756	0.16%
2020/07/29	1	153.50	1	160.00	153.50	0	3,833	0.00%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/23	5	218.30	0	0.00	224.50	5	3,790	0.13%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	1	194.50	6	197.75	194.50	-5	3,912	-0.13%
2020/07/16	1	266.50	1	272.00	266.50	0	4,085	0.00%
2020/07/15	0	0.00	4	296.00	296.00	-4	3,937	-0.10%
2020/07/13	0.1	364.50	1	364.50	364.50	-0.9	3,934	-0.02%
2020/07/10	8.2	409.27	1	420.00	405.00	7.2	3,946	0.18%
2020/07/08	0	0.00	3.5	433.50	433.50	-3.5	3,868	-0.09%
2020/07/07	8	385.88	3	390.33	394.50	5	3,871	0.13%
2020/07/06	1	348.00	8	357.25	359.00	-7	3,749	-0.19%
2020/07/03	4	314.88	11	319.23	326.50	-7	3,679	-0.19%
2020/07/02	4.1	288.22	1	287.00	297.00	3.1	3,538	0.09%
2020/07/01	2.1	269.05	1	269.00	270.00	1.1	3,447	0.03%
2020/06/30	0	0.00	0	250.00	249.00	0	3,353	0.00%
2020/06/29	0	0.00	2	241.50	241.50	-2	3,333	-0.06%
2020/06/24	0	0.00	1.1	228.95	228.00	-1.1	3,300	-0.03%
2020/06/23	4	236.00	0	0.00	240.00	4	3,276	0.12%
2020/06/22	1	260.00	0.2	259.00	260.00	0.8	3,249	0.03%
2020/06/19	5	241.80	5	246.10	251.00	0	3,215	0.00%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	0	0.00	1	189.50	189.50	-1	3,107	-0.03%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	5.1	226.15	14	227.71	191.50	-9	3,080	-0.29%
2020/06/10	7	210.21	1.6	212.50	212.50	5.4	2,963	0.18%
2020/06/09	4	185.00	0.3	193.00	193.50	3.7	2,913	0.13%
2020/06/08	0	0.00	1	176.00	176.00	-1	2,801	-0.04%
2020/06/05	1	154.50	0	0.00	160.00	1	2,761	0.04%
2020/06/04	0	0.00	1	152.00	150.50	-1	2,754	-0.04%
2020/06/03	0	0.00	1	150.00	152.50	-1	2,737	-0.04%
2020/06/02	0	0.00	1	136.00	144.00	-1	2,706	-0.04%
2020/06/01	2	135.00	1	138.50	138.50	1	2,681	0.04%
2020/05/29	4.2	141.49	4	144.75	139.50	0.2	2,654	0.01%
2020/05/28	2	131.00	3.3	132.60	134.00	-1.3	2,596	-0.05%
2020/05/27	5	119.80	0	0.00	126.00	5	2,615	0.19%
2020/05/26	6	128.25	0	0.00	123.50	6	2,638	0.23%
2020/05/25	2	132.50	0	0.00	132.50	2	2,589	0.08%
2020/05/22	2	121.00	1	113.00	125.00	1	2,545	0.04%
2020/05/21	2	116.75	0	0.00	114.50	2	2,478	0.08%
2020/05/20	8	124.81	9	124.83	127.00	-1	2,458	-0.04%
2020/05/19	1	115.50	2.3	115.50	115.50	-1.3	2,164	-0.06%
2020/05/18	4	105.00	4	105.00	105.00	0	2,158	0.00%
2020/05/15	0	0.00	7	95.80	95.80	-7	2,151	-0.33%
2020/05/14	5	87.10	7	87.10	87.10	-2	2,131	-0.09%
2020/05/13	8	79.20	15.5	79.20	79.20	-7.6	2,079	-0.36%
2020/05/08	2	75.10	0	0.00	75.20	2	1,939	0.10%
2020/05/07	1	68.00	5	68.00	74.00	-4	1,891	-0.21%
2020/05/06	7	69.59	0	0.00	68.00	7	1,838	0.38%
2020/05/05	0	0.00	8	67.49	67.70	-8	1,795	-0.45%
2020/04/29	0	0.00	1	54.00	52.80	-1	1,644	-0.06%
2020/04/27	0	0.00	2	55.50	55.80	-2	1,583	-0.13%
2020/04/24	5	54.52	20.4	54.82	55.10	-15.4	1,505	-1.02%
2020/04/23	0	0.00	29	51.12	51.70	-29	1,350	-2.15%
2020/04/22	5	46.76	19	46.40	47.00	-14	1,252	-1.12%
2020/04/21	3	46.03	8	45.92	46.10	-5	1,106	-0.45%
2020/04/17	1	38.15	0	0.00	38.15	1	807	0.12%
2020/04/14	1	32.20	2	31.90	31.55	-1	795	-0.13%
2020/04/13	1	31.20	0	0.00	31.30	1	778	0.13%
2020/04/10	0	0.00	1	30.00	29.95	-1	758	-0.13%
2020/04/09	0	0.00	1	29.60	30.10	-1	766	-0.13%
2020/03/25	0	0.00	1	24.85	25.00	-1	784	-0.13%
2020/03/24	1	23.15	0	0.00	23.15	1	770	0.13%
2020/03/19	0	0.00	4	20.30	20.30	-4	762	-0.52%
2020/03/13	7	25.65	0	0.00	26.50	7	718	0.97%
2020/03/12	0	0.00	3	28.05	28.50	-3	696	-0.43%
2020/03/10	0	0.00	1	30.10	30.15	-1	715	-0.14%
2020/03/09	3	31.20	0	0.00	30.75	3	712	0.42%
2020/03/06	0.3	31.00	1	31.00	31.20	-0.7	695	-0.10%
2020/03/05	0	0.00	2	30.55	30.55	-2	689	-0.29%
2020/03/04	0.1	30.35	1	30.40	30.50	-1	690	-0.14%
2020/03/02	3	30.13	0	0.00	30.80	3	681	0.44%
2020/02/27	2	31.88	1	30.90	31.30	1	662	0.15%
2020/02/26	1	33.10	4	33.10	33.10	-3	607	-0.49%
2020/02/21	0	0.00	2	30.10	30.00	-2	597	-0.33%
2020/02/20	0	0.00	1	30.00	30.55	-1	588	-0.17%
2020/02/19	2	29.50	0	0.00	29.65	2	567	0.35%
2020/02/11	0	0.00	2	28.55	28.55	-2	553	-0.36%
2019/12/27	0	0.00	1	31.70	31.70	-1	453	-0.22%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/09	1	29.50	0	0.00	29.40	1	385	0.26%
2019/12/06	1	29.80	1	30.05	29.75	0	387	0.00%
2019/12/05	1	29.50	0	0.00	30.80	1	375	0.27%
2019/12/04	0	0.00	1	29.45	29.50	-1	350	-0.29%
2019/11/22	2	29.75	0	0.00	29.80	2	354	0.56%
2019/11/18	1	28.00	0	0.00	27.15	1	305	0.33%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/11	1	26.80	0	0.00	26.55	1	331	0.30%
2019/10/16	1	27.50	0	0.00	27.60	1	353	0.28%
2019/09/23	0	0.00	2	29.38	29.15	-2	342	-0.58%
2019/09/20	1	29.10	0	0.00	29.15	1	342	0.29%
2019/09/19	1	29.10	0	0.00	29.15	1	340	0.29%
2019/09/18	2	29.70	0	0.00	29.60	2	337	0.59%
2019/09/17	1	29.25	8.1	29.25	29.60	-7.1	335	-2.12%
2019/09/16	2	29.40	0	0.00	29.20	2	329	0.61%
2019/09/12	1	29.00	0	0.00	29.15	1	328	0.30%
2019/09/10	6	29.23	0	0.00	29.10	6	330	1.82%
2019/09/09	7	29.39	0	0.00	29.50	7	328	2.13%
2019/09/06	9	29.61	0	0.00	29.70	9	334	2.69%
2019/09/05	2	29.78	0	0.00	29.90	2	331	0.60%
2019/09/04	8	30.18	0	0.00	30.15	8	325	2.45%
2019/09/03	1	30.55	0	0.00	30.50	1	321	0.31%
2019/09/02	4	30.21	0	0.00	30.50	4	310	1.29%
2019/08/22	0	0.00	1	30.55	30.70	-1	280	-0.36%
2019/08/19	0	0.00	2	30.00	30.75	-2	252	-0.79%
2019/06/25	0	0.00	0.2	27.85	28.00	-0.2	220	-0.08%
2019/06/13	0	0.00	1	27.10	27.05	-1	231	-0.43%
2019/04/11	0	0.00	10	30.00	30.05	-10	575	-1.74%
2019/03/19	10	29.57	0	0.00	29.35	10	552	1.81%
2019/03/08	5	33.30	0	0.00	33.10	5	504	0.99%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2019/02/15	0	0.00	0.1	29.65	29.75	-0.1	322	-0.03%
2019/02/14	0	0.00	2	29.05	29.10	-2	299	-0.67%
2019/01/09	1	27.75	0	0.00	27.80	1	401	0.25%
2018/12/18	0	0.00	2	26.80	26.70	-2	605	-0.33%
2018/12/17	2	27.25	0	0.00	26.90	2	609	0.33%
2018/12/10	0	0.00	4	26.75	26.55	-4	641	-0.62%
2018/12/07	4	27.10	0	0.00	27.00	4	681	0.59%
2018/12/06	0	0.00	4	27.60	26.85	-4	709	-0.56%
2018/12/05	1	27.65	0	0.00	27.70	1	711	0.14%
2018/12/04	3	28.23	0	0.00	27.75	3	738	0.41%
2018/12/03	0	0.00	9	28.32	28.30	-9	779	-1.15%
2018/11/29	0	0.00	1	27.90	28.50	-1	768	-0.13%
2018/11/28	0	0.00	0.3	27.95	27.95	-0.3	760	-0.04%
2018/11/26	0	0.00	9	28.00	27.90	-9	757	-1.19%
2018/11/23	2	27.95	6	27.73	27.70	-4	756	-0.53%
2018/11/19	15	27.10	0	0.00	27.05	15	743	2.02%
2018/10/26	0	0.00	1	27.85	27.80	-1	735	-0.14%
2018/10/24	2	28.68	1	29.20	28.70	1	726	0.14%
2018/10/22	0	0.00	2	29.70	29.35	-2	708	-0.28%
2018/10/19	0	0.00	2	28.90	29.15	-2	694	-0.29%
2018/10/18	1	28.70	0	0.00	28.70	1	687	0.15%
2018/10/17	0	0.00	1	28.10	28.25	-1	671	-0.15%
2018/10/15	0	0.00	1	26.65	26.55	-1	658	-0.15%
2018/10/12	1	26.10	0	0.00	26.05	1	655	0.15%
2018/10/11	1	26.30	0	0.00	26.20	1	652	0.15%
2018/10/09	1	29.20	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	8	31.80	31.90	-8	578	-1.38%
2018/10/05	3	28.87	3	29.17	29.00	0	511	0.00%
2018/10/04	3	28.23	6	28.87	29.40	-3	502	-0.60%
2018/10/02	1	28.80	0	0.00	28.45	1	513	0.19%
2018/10/01	2	28.35	0	0.00	28.60	2	522	0.38%
2018/09/27	0	0.00	4	28.45	28.30	-4	538	-0.74%
2018/09/26	2	28.65	0	0.00	28.50	2	536	0.37%
2018/09/25	2	27.50	1	27.40	27.40	1	532	0.19%
2018/09/21	0	0.00	5	27.50	27.60	-5	534	-0.94%
2018/09/19	5	27.80	1	27.85	27.80	4	541	0.74%
2018/09/18	6	28.50	0	0.00	28.10	6	544	1.10%
2018/09/17	0	0.00	1	29.50	29.00	-1	540	-0.19%
2018/09/14	1	28.95	0	0.00	29.05	1	538	0.19%
2018/09/13	2	30.70	6	29.25	29.20	-4	531	-0.75%
2018/09/12	0	0.00	4	28.25	29.20	-4	495	-0.81%
2018/09/11	6	26.63	2	26.65	26.55	4	472	0.85%
2018/09/10	0	0.00	4	26.83	27.05	-4	469	-0.85%
2018/09/07	7	27.96	3	28.33	28.95	4	447	0.89%
2018/08/14	0.8	26.65	0	0.00	26.70	0.8	748	0.11%
2018/08/08	0.4	28.55	2	28.95	28.70	-1.6	809	-0.20%
2018/08/07	0	0.00	2	29.50	29.00	-2	849	-0.24%
2018/08/06	1	29.10	1	29.50	29.50	0	899	0.00%
2018/08/03	2	29.10	0	0.00	29.10	2	939	0.21%
2018/08/02	1	28.85	0	0.00	28.75	1	987	0.10%
2018/07/27	2	29.30	0	0.00	29.10	2	1,441	0.14%
2018/07/17	1	31.10	0	0.00	31.10	1	1,877	0.05%
2018/07/11	2	31.83	2	33.90	31.65	0	1,944	0.00%
2018/07/05	2	28.45	0	0.00	27.90	2	2,052	0.10%
2018/07/04	1	29.10	0	0.00	29.10	1	2,132	0.05%
2018/07/03	0	0.00	1	30.85	29.85	-1	2,203	-0.05%
2018/07/02	2	30.60	0	0.00	30.60	2	2,208	0.09%
2018/06/28	0	0.00	20	30.85	30.40	-20	2,217	-0.90%
2018/06/22	0	0.00	1	32.80	32.70	-1	2,239	-0.04%
2018/06/21	1	33.40	0	0.00	32.90	1	2,272	0.04%
2018/06/20	1	32.10	0	0.00	32.20	1	2,284	0.04%
2018/06/15	1	32.80	5	33.00	33.20	-4	2,318	-0.17%
2018/06/14	0	0.00	1	33.00	32.85	-1	2,338	-0.04%
2018/06/12	0	0.00	2	34.00	33.95	-2	2,404	-0.08%
2018/06/11	8	34.77	0	0.00	34.70	8	2,475	0.32%
2018/06/06	2	34.75	0	0.00	34.45	2	2,494	0.08%
2018/06/05	8	36.48	0	0.00	35.45	8	2,487	0.32%
2018/06/04	14	36.17	0	0.00	35.90	14	2,490	0.56%
2018/05/31	3	34.57	1	34.85	36.25	2	2,534	0.08%
2018/05/23	0	0.00	4	38.25	38.00	-4	2,517	-0.16%
2018/05/18	1	36.95	0	0.00	37.15	1	2,467	0.04%
2018/05/17	3	37.10	10	37.10	37.20	-7	2,454	-0.29%
2018/05/15	0	0.00	1	38.95	38.45	-1	2,403	-0.04%
2018/05/14	1	39.00	0	0.00	39.00	1	2,370	0.04%
2018/05/11	0	0.00	1	37.60	36.05	-1	2,323	-0.04%
2018/05/10	1	37.20	0	0.00	37.90	1	2,277	0.04%
2018/05/09	2	39.00	1	38.00	37.60	1	2,226	0.04%
2018/05/07	0	0.00	3	42.27	40.70	-3	2,087	-0.14%
2018/05/04	7	37.43	5	39.35	40.40	2	1,959	0.10%
2018/05/03	10	38.86	8	39.02	39.60	2	1,774	0.11%
2018/05/02	2	36.00	0	0.00	36.00	2	1,491	0.13%
2018/04/26	0	0.00	1	31.80	30.00	-1	1,409	-0.07%
2018/04/25	1	31.20	0	0.00	31.50	1	1,391	0.07%
2018/04/23	0	0.00	1	31.85	31.90	-1	1,352	-0.07%
2018/04/20	1	31.30	1	31.80	31.70	0	1,337	0.00%
2018/04/19	1	31.35	1	31.40	31.20	0	1,325	0.00%
2018/04/18	4	29.94	3	30.05	29.45	1	1,300	0.08%
2018/04/17	2	29.80	1	31.30	29.85	1	1,287	0.08%
2018/04/16	1	31.40	10	31.75	30.60	-9	1,273	-0.71%
2018/04/13	0	0.00	4	32.55	31.80	-4	1,253	-0.32%
2018/04/12	1	32.20	1	32.95	32.30	0	1,235	0.00%
2018/04/11	3	30.45	0	0.00	31.85	3	1,180	0.25%
2018/04/10	18	30.91	0	0.00	30.80	18	1,142	1.58%
2018/04/09	2	29.10	3	29.88	30.05	-1	1,055	-0.09%
2018/04/03	1	27.80	0	0.00	27.35	1	982	0.10%
2018/04/02	2	27.20	0	0.00	27.00	2	971	0.21%
2018/03/30	0	0.00	1	27.40	27.20	-1	956	-0.10%
2018/03/29	1	27.80	0	0.00	27.50	1	947	0.11%
2018/03/15	0	0.00	4	27.58	27.30	-4	717	-0.56%
2018/03/14	2	26.33	2.1	25.97	26.45	-0.1	634	-0.01%
2018/03/12	1	24.50	0	0.00	24.20	1	578	0.17%
2018/03/07	5	25.13	0	0.00	24.90	5	543	0.92%
2018/03/06	0	0.00	1	24.70	25.15	-1	517	-0.19%
2018/03/05	6	24.83	4	25.15	25.15	2	458	0.44%
2018/02/09	0	0.00	2	19.80	19.65	-2	341	-0.59%
2018/02/06	2	20.00	0	0.00	19.85	2	344	0.58%
2018/01/23	1	22.05	0	0.00	21.80	1	335	0.30%
2018/01/12	0	0.00	1	21.50	21.50	-1	325	-0.31%
2018/01/08	1	21.90	0	0.00	21.80	1	322	0.31%