合一 (4743)-元大-員林券商分點個股進出

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
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/19	2.2	152.39	1.1	147.40	145.50	1.1	2,196	0.05%
2024/04/18	1.1	155.72	2	156.25	157.00	-0.9	2,122	-0.04%
2024/04/17	10.2	159.00	0	0.00	158.00	10.2	2,098	0.49%
2024/04/16	3.6	162.76	1	159.00	159.00	2.6	2,084	0.12%
2024/04/15	10.3	167.97	1	167.00	166.00	9.3	2,027	0.46%
2024/04/12	15	172.73	1.4	172.50	172.00	13.6	1,995	0.68%
2024/04/11	3.4	177.31	0	0.00	175.50	3.4	1,988	0.17%
2024/04/09	5	174.50	0	0.00	173.50	5	2,053	0.24%
2024/04/08	0	173.00	2	177.25	174.00	-2	2,046	-0.10%
2024/04/03	0	171.67	0	0.00	172.00	0	2,026	0.00%
2024/04/02	1	173.49	1	173.00	172.50	0	2,041	0.00%
2024/04/01	6	176.41	2	177.00	172.50	4	2,083	0.19%
2024/03/29	0	173.00	0	0.00	175.50	0	2,047	0.00%
2024/03/28	2	174.00	1	175.00	174.00	1	2,049	0.05%
2024/03/26	1	174.99	0	170.50	171.00	1	2,022	0.05%
2024/03/25	0	0.00	0	173.50	173.00	0	2,009	0.00%
2024/03/22	1	174.00	2	173.75	172.50	-1	2,007	-0.05%
2024/03/21	0.2	169.00	1	172.99	172.50	-0.8	2,006	-0.04%
2024/03/20	0	167.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1.1	165.50	1	166.50	165.00	0.1	2,029	0.01%
2024/03/18	15.1	169.48	0	0.00	165.00	15.1	2,039	0.74%
2024/03/15	2	168.00	0	0.00	168.00	2	2,045	0.10%
2024/03/14	2	170.74	1	171.00	168.00	1	2,049	0.05%
2024/03/13	0	168.45	1	167.00	167.00	-1	2,040	-0.05%
2024/03/12	11	172.86	10	171.50	171.00	1	2,034	0.05%
2024/03/11	3	170.67	1	171.50	170.50	2	2,075	0.10%
2024/03/08	18	177.52	14	174.43	171.00	4	2,127	0.19%
2024/03/07	2	163.25	7	177.14	184.00	-5	2,013	-0.25%
2024/03/06	3	168.17	2	168.75	167.50	1	1,906	0.05%
2024/03/05	2.5	169.10	0	0.00	168.50	2.5	1,922	0.13%
2024/03/04	0	171.38	1.2	170.57	171.00	-1.1	1,918	-0.06%
2024/03/01	13	176.92	10	173.50	174.00	3	1,908	0.16%
2024/02/29	1	175.50	0	0.00	176.50	1	1,955	0.05%
2024/02/27	2.1	179.40	2	177.00	177.00	0.1	1,975	0.01%
2024/02/26	1	179.50	2	181.50	181.00	-1	1,996	-0.05%
2024/02/23	0	177.00	0	0.00	176.50	0	2,029	0.00%
2024/02/22	0	176.64	0	0.00	175.50	0	2,078	0.00%
2024/02/21	0.2	179.06	0	0.00	177.00	0.2	2,111	0.01%
2024/02/20	0.1	177.83	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	2.1	178.25	0	0.00	178.00	2.1	2,289	0.09%
2024/02/16	1	177.00	1	176.50	177.00	0	2,342	0.00%
2024/02/15	0	173.00	0	0.00	173.00	0	2,486	0.00%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/01	0	172.50	0	0.00	173.00	0	3,628	0.00%
2024/01/30	0	174.50	0	0.00	172.50	0	4,184	0.00%
2024/01/29	1	174.01	0	0.00	175.50	1	4,197	0.02%
2024/01/26	0.1	175.94	0	0.00	176.50	0.1	4,221	0.00%
2024/01/25	0.2	174.29	0	0.00	174.00	0.2	4,249	0.00%
2024/01/24	1	178.98	1	177.00	176.50	0	4,272	0.00%
2024/01/23	0.1	178.90	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	0	179.56	2	179.25	179.50	-2	4,396	-0.04%
2024/01/19	1	176.00	2.1	174.12	175.50	-1.1	4,512	-0.03%
2024/01/18	0	171.00	0	0.00	172.50	0	4,585	0.00%
2024/01/17	4.2	175.52	1	172.50	172.50	3.2	4,637	0.07%
2024/01/16	3.1	179.48	1	177.50	177.50	2.1	4,672	0.04%
2024/01/12	1.3	180.71	0	0.00	180.00	1.3	4,792	0.03%
2024/01/11	1.1	181.68	0	0.00	184.00	1.1	4,915	0.02%
2024/01/10	4	181.88	2	182.50	183.50	2	4,917	0.04%
2024/01/09	1	183.50	0	0.00	182.00	1	4,919	0.02%
2024/01/05	3	183.50	2	185.25	184.50	1	4,950	0.02%
2024/01/04	2.7	185.26	1	186.50	183.00	1.7	4,935	0.04%
2024/01/03	2	192.25	0	0.00	192.00	2	4,867	0.04%
2024/01/02	0	193.75	0.1	193.00	193.50	-0.1	4,860	0.00%
2023/12/29	0	194.25	0	0.00	194.50	0	4,868	0.00%
2023/12/28	2	193.24	1	192.50	192.50	1	4,892	0.02%
2023/12/27	3.2	198.53	1	202.00	196.50	2.2	4,874	0.05%
2023/12/26	1.1	195.05	2.4	196.83	197.00	-1.4	4,828	-0.03%
2023/12/25	0	193.67	0	0.00	192.50	0	4,823	0.00%
2023/12/22	0	0.00	1	193.50	194.50	-1	4,819	-0.02%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/19	1	191.01	1.1	192.00	191.50	0	4,825	0.00%
2023/12/18	0.1	194.56	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	0	195.50	0	0.00	196.50	0	4,818	0.00%
2023/12/13	0	192.75	0	0.00	191.00	0	4,784	0.00%
2023/12/12	1	194.01	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.2	192.49	1	193.52	191.00	-0.8	4,781	-0.02%
2023/12/08	0	193.60	5	193.30	193.50	-5	4,776	-0.10%
2023/12/07	0	195.00	5	194.00	193.50	-5	4,768	-0.10%
2023/12/06	5.2	196.00	3	195.50	195.50	2.2	4,769	0.05%
2023/12/05	4.2	200.13	8	198.00	198.00	-3.8	4,730	-0.08%
2023/12/04	0	204.50	0	0.00	205.00	0	4,664	0.00%
2023/12/01	1	207.50	2	208.00	205.00	-1	4,661	-0.02%
2023/11/30	0	206.00	0.2	206.00	205.00	-0.2	4,703	0.00%
2023/11/29	0	204.00	0	0.00	208.00	0	4,676	0.00%
2023/11/28	0	204.50	0	0.00	204.00	0	4,681	0.00%
2023/11/27	3.7	206.35	5	209.50	204.00	-1.3	4,723	-0.03%
2023/11/24	1.9	204.99	1	205.00	205.00	0.9	4,718	0.02%
2023/11/22	10.6	207.31	1	210.50	204.50	9.6	4,667	0.21%
2023/11/21	3.4	205.03	2.2	205.81	205.50	1.2	4,608	0.03%
2023/11/20	1	206.00	0.6	206.50	206.00	0.5	4,561	0.01%
2023/11/17	5.3	208.04	5	206.90	206.50	0.3	4,525	0.01%
2023/11/16	10.1	216.33	4	215.50	211.50	6.1	4,449	0.14%
2023/11/15	3	214.17	2	214.25	214.00	1	4,358	0.02%
2023/11/14	9.3	212.15	8.1	211.56	211.50	1.2	4,298	0.03%
2023/11/13	8	220.13	9.6	220.30	218.00	-1.6	4,157	-0.04%
2023/11/10	36.2	245.78	14.6	224.66	220.50	21.6	3,987	0.54%
2023/11/09	12	227.50	9.2	228.41	230.50	2.8	3,300	0.08%
2023/11/08	11.1	224.55	11.1	226.20	226.50	0	3,149	0.00%
2023/11/07	0	0.00	0.1	217.50	217.50	-0.1	2,710	0.00%
2023/11/03	0.1	193.14	0	0.00	193.00	0.1	2,610	0.01%
2023/11/02	0.1	192.70	1	193.00	192.00	-1	2,602	-0.04%
2023/11/01	0	195.25	0	0.00	195.50	0	2,578	0.00%
2023/10/31	0.1	196.27	0	0.00	196.00	0.1	2,560	0.00%
2023/10/30	2.3	200.24	1	198.00	198.00	1.3	2,538	0.05%
2023/10/27	4	200.38	5.2	200.20	203.50	-1.2	2,469	-0.05%
2023/10/26	1	198.50	1	197.00	197.00	0	2,330	0.00%
2023/10/25	0.1	194.44	0	0.00	194.50	0.1	2,262	0.00%
2023/10/24	0	187.46	1	192.50	189.50	-1	2,193	-0.04%
2023/10/23	1	190.00	0	0.00	189.00	1	2,128	0.05%
2023/10/20	1.1	184.07	1	187.50	183.50	0.1	2,068	0.00%
2023/10/19	4	184.75	5.1	189.38	190.50	-1.1	1,999	-0.06%
2023/10/18	0.1	176.50	0	0.00	175.00	0.1	1,914	0.00%
2023/10/17	1	180.96	1	182.50	180.00	0	1,942	0.00%
2023/10/16	0	172.00	2.1	177.13	181.50	-2	1,970	-0.10%
2023/10/13	2.3	173.15	0	0.00	173.50	2.3	1,970	0.12%
2023/10/12	0.2	175.00	0	0.00	176.00	0.2	2,041	0.01%
2023/10/11	1.1	174.05	2	177.50	176.50	-1	2,082	-0.05%
2023/10/06	1.1	176.00	1	177.00	176.50	0.1	2,150	0.01%
2023/10/05	0	174.17	0	0.00	174.00	0	2,162	0.00%
2023/10/04	1.8	169.51	0	0.00	168.50	1.8	2,161	0.08%
2023/10/03	2	174.25	0	0.00	172.00	2	2,159	0.09%
2023/10/02	1	174.00	1	176.00	176.50	0	2,162	0.00%
2023/09/28	1	175.95	0	0.00	174.50	1	2,192	0.05%
2023/09/26	2	176.00	1	175.00	173.50	1	2,207	0.05%
2023/09/25	0	180.00	1	181.00	178.50	-1	2,234	-0.04%
2023/09/22	0	176.50	0	0.00	176.50	0	2,249	0.00%
2023/09/21	1	176.50	1	176.50	176.50	0	2,291	0.00%
2023/09/19	0.1	181.80	10	180.50	181.00	-10	2,392	-0.42%
2023/09/18	0.3	186.06	0	0.00	185.00	0.3	2,399	0.01%
2023/09/15	10.3	185.02	1	185.50	186.00	9.3	2,417	0.38%
2023/09/14	0	182.13	0	0.00	183.00	0	2,393	0.00%
2023/09/13	1.1	179.03	1	180.00	180.00	0.1	2,413	0.00%
2023/09/08	2.1	176.25	1	176.00	179.00	1.1	2,525	0.04%
2023/09/06	0	178.50	0	0.00	179.00	0	2,527	0.00%
2023/09/05	1.2	183.23	0	0.00	181.50	1.2	2,517	0.05%
2023/09/01	0	195.00	0.1	198.00	195.00	0	2,466	0.00%
2023/08/31	3	199.34	6.1	201.32	198.50	-3.1	2,460	-0.12%
2023/08/30	1	189.00	3.1	193.89	198.00	-2.1	2,432	-0.08%
2023/08/28	0	0.00	1	185.00	182.50	-1	2,446	-0.04%
2023/08/25	0	0.00	1	181.50	181.50	-1	2,464	-0.04%
2023/08/24	0	181.25	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0	182.00	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0	183.50	0	0.00	183.50	0	2,514	0.00%
2023/08/18	1	183.50	1	184.50	184.00	0	2,517	0.00%
2023/08/16	0	184.50	2	185.25	186.50	-2	2,565	-0.08%
2023/08/15	1	176.00	4	180.00	181.00	-3	2,577	-0.12%
2023/08/14	6.2	175.13	0	0.00	175.50	6.2	2,569	0.24%
2023/08/10	0.1	185.00	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	2.4	181.90	2	185.50	184.00	0.4	2,603	0.01%
2023/08/04	1	187.50	0.7	190.00	192.00	0.3	2,751	0.01%
2023/08/02	7.1	189.58	0.1	191.00	189.00	7	2,769	0.25%
2023/08/01	4	195.25	0	0.00	194.50	4	2,774	0.14%
2023/07/31	1.1	197.37	2	197.01	194.00	-0.9	2,788	-0.03%
2023/07/28	1.2	197.57	0	0.00	198.50	1.2	2,811	0.04%
2023/07/27	1.1	200.52	1	202.00	200.00	0.1	2,815	0.00%
2023/07/26	0.1	202.46	0	0.00	200.50	0.1	2,866	0.00%
2023/07/25	0	207.50	0.1	207.00	206.50	0	2,920	0.00%
2023/07/24	1.1	202.98	1	202.00	203.50	0.1	2,952	0.00%
2023/07/21	1	212.00	0	0.00	205.00	1	3,004	0.03%
2023/07/18	0.1	203.13	0	0.00	202.50	0.1	3,198	0.00%
2023/07/17	1.1	210.45	3.1	209.68	210.00	-2	3,305	-0.06%
2023/07/14	1.1	196.16	0	0.00	198.00	1.1	3,325	0.03%
2023/07/13	0.3	197.75	0	0.00	192.50	0.3	3,351	0.01%
2023/07/12	0.1	203.50	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	4	206.50	0	0.00	205.50	4	3,376	0.12%
2023/07/10	0	208.00	0	0.00	208.00	0	3,550	0.00%
2023/07/07	0.1	207.37	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	4.1	207.00	4	209.50	206.00	0.1	3,553	0.00%
2023/07/05	5	210.00	4	211.00	209.00	1	3,565	0.03%
2023/07/04	0	0.00	1	211.50	210.00	-1	3,591	-0.03%
2023/07/03	6.1	210.05	11	211.82	212.00	-4.9	3,680	-0.13%
2023/06/29	4.2	222.88	4	220.00	220.00	0.2	3,780	0.01%
2023/06/28	5	222.30	5	218.60	219.50	0	3,832	0.00%
2023/06/27	2	221.25	1	222.00	220.00	1	3,894	0.03%
2023/06/26	0	206.50	1	211.00	209.50	-1	3,882	-0.03%
2023/06/21	0.6	211.00	5.1	211.12	210.00	-4.5	3,958	-0.11%
2023/06/19	2	217.00	2.1	216.31	216.00	-0.1	4,100	0.00%
2023/06/16	2	215.25	2.5	215.70	216.00	-0.5	4,113	-0.01%
2023/06/15	1.1	230.58	2	229.75	230.50	-0.9	4,089	-0.02%
2023/06/14	1	236.50	1	243.00	236.50	0	4,092	0.00%
2023/06/12	0	0.00	1	238.50	241.00	-1	4,192	-0.02%
2023/06/09	0	236.50	0	0.00	239.00	0	4,250	0.00%
2023/06/08	1	233.50	2	236.75	233.50	-1	4,314	-0.02%
2023/06/07	0	0.00	9.2	240.01	240.00	-9.2	4,362	-0.21%
2023/06/02	0	238.50	2.1	240.29	239.50	-2	4,415	-0.05%
2023/06/01	0.1	231.00	0	230.00	228.00	0	4,446	0.00%
2023/05/31	0	0.00	1	226.50	230.50	-1	4,504	-0.02%
2023/05/29	1.1	221.64	0	0.00	224.50	1.1	4,590	0.02%
2023/05/26	1.1	221.70	1	222.50	220.50	0.1	4,667	0.00%
2023/05/25	0	228.00	1.3	226.40	225.00	-1.2	4,705	-0.03%
2023/05/24	3	228.33	0	0.00	228.50	3	4,820	0.06%
2023/05/23	0.1	230.00	0	0.00	232.00	0.1	4,877	0.00%
2023/05/22	1.1	229.09	5	228.60	228.50	-3.9	5,161	-0.08%
2023/05/19	2.2	223.72	1	224.00	223.50	1.2	5,168	0.02%
2023/05/18	2	227.51	0	0.00	227.00	2	5,181	0.04%
2023/05/17	2	231.23	0	0.00	229.00	2	5,214	0.04%
2023/05/16	4	224.13	3	224.83	226.00	1	5,274	0.02%
2023/05/15	0.3	221.44	1	221.50	221.00	-0.7	5,360	-0.01%
2023/05/12	8.4	225.46	0	0.00	224.00	8.4	5,465	0.15%
2023/05/11	1	237.00	1	238.00	237.00	0	5,589	0.00%
2023/05/10	2	241.25	2	240.50	242.50	0	5,879	0.00%
2023/05/09	2	239.01	2	240.00	239.50	0	6,013	0.00%
2023/05/08	0.1	240.70	0	0.00	239.50	0.1	6,142	0.00%
2023/05/05	1	247.46	1	250.50	245.00	0	6,236	0.00%
2023/05/04	2	246.75	1	248.00	247.00	1	6,290	0.02%
2023/05/03	3	246.34	2	247.00	245.50	1	6,438	0.02%
2023/05/02	2	247.50	3	249.50	248.50	-1	6,613	-0.02%
2023/04/28	3	244.67	2	240.76	241.00	1	6,638	0.01%
2023/04/27	8	238.31	2	241.50	238.00	6	6,675	0.09%
2023/04/26	5.1	238.09	4	239.14	239.50	1.1	6,749	0.02%
2023/04/25	6.2	244.87	1	242.00	242.00	5.2	6,763	0.08%
2023/04/24	3	253.50	0	0.00	251.00	3	6,839	0.04%
2023/04/21	10.1	263.24	0	0.00	253.00	10.1	6,882	0.15%
2023/04/20	0.3	273.23	0	285.00	270.50	0.3	6,820	0.00%
2023/04/19	0.2	279.47	1	282.00	281.00	-0.9	6,745	-0.01%
2023/04/18	1.1	278.09	1.1	279.09	278.50	0	6,702	0.00%
2023/04/17	1.2	275.29	0.4	277.75	275.00	0.8	6,722	0.01%
2023/04/14	7.2	277.11	1.1	273.64	274.50	6.1	6,774	0.09%
2023/04/13	3	281.50	6	278.84	279.00	-3	6,768	-0.04%
2023/04/12	0.1	270.00	6	270.42	270.00	-6	6,699	-0.09%
2023/04/11	1	267.00	3.1	267.03	267.00	-2.1	6,935	-0.03%
2023/04/10	1	270.92	2	271.50	267.50	-1	7,068	-0.01%
2023/04/07	1.1	271.49	2	271.75	272.50	-1	7,142	-0.01%
2023/04/06	2	269.00	3	273.16	271.50	-1	7,293	-0.01%
2023/03/31	5.2	270.95	5.4	267.37	267.00	-0.3	7,420	0.00%
2023/03/30	10.1	270.54	10.1	270.34	270.50	0	7,521	0.00%
2023/03/29	1.1	265.17	2.6	268.91	270.50	-1.5	7,523	-0.02%
2023/03/28	10.3	270.27	10	262.95	261.50	0.3	7,530	0.00%
2023/03/27	10	269.00	10	269.00	269.00	0	7,510	0.00%
2023/03/24	2.1	265.04	2	267.00	269.00	0.1	7,561	0.00%
2023/03/23	7.1	263.64	1	262.50	261.50	6.1	7,602	0.08%
2023/03/22	10	258.75	10	260.50	260.50	0	7,652	0.00%
2023/03/21	9.1	257.49	9	254.44	254.50	0.1	7,735	0.00%
2023/03/17	8	251.01	8	254.44	254.00	0	7,964	0.00%
2023/03/16	5	253.00	1	253.00	250.50	4	8,051	0.05%
2023/03/15	2	258.01	2	260.50	260.00	0	8,245	0.00%
2023/03/14	3.1	254.12	2	257.00	253.50	1.1	8,611	0.01%
2023/03/13	0	252.38	0	0.00	256.50	0	8,663	0.00%
2023/03/10	5.6	260.35	1	257.00	258.50	4.6	8,801	0.05%
2023/03/09	1	264.50	1	265.00	264.00	0	8,933	0.00%
2023/03/08	4.2	270.75	0	268.50	264.00	4.1	9,027	0.05%
2023/03/07	1.1	269.49	1	267.00	267.00	0.1	9,226	0.00%
2023/03/06	1	270.42	0.1	269.99	269.50	0.9	9,523	0.01%
2023/03/03	6	267.58	2	268.50	267.00	4	9,807	0.04%
2023/03/02	6	262.97	3.7	268.90	270.50	2.4	10,128	0.02%
2023/03/01	1	262.50	1	262.00	261.00	0	10,406	0.00%
2023/02/24	10.1	262.60	1	260.50	262.00	9.1	10,537	0.09%
2023/02/23	1	264.52	0	0.00	266.50	1	10,644	0.01%
2023/02/22	4.5	269.58	9	267.89	266.00	-4.5	10,847	-0.04%
2023/02/21	1	279.50	2	278.50	276.00	-1	10,908	-0.01%
2023/02/20	16	282.00	1	279.00	280.00	15	10,971	0.14%
2023/02/17	1	275.00	1	276.50	275.50	0	10,752	0.00%
2023/02/16	2	278.45	1	277.49	276.00	1	10,823	0.01%
2023/02/15	1	271.51	1.2	270.87	271.50	-0.1	11,086	0.00%
2023/02/14	2	272.26	5	273.80	271.00	-3	11,150	-0.03%
2023/02/13	2	283.00	2	279.50	278.00	0	11,115	0.00%
2023/02/10	1	285.51	3	287.20	290.00	-2	11,131	-0.02%
2023/02/09	12	290.36	12	283.04	284.00	0	11,049	0.00%
2023/02/08	13	286.23	16.3	290.53	288.00	-3.3	10,875	-0.03%
2023/02/07	1.1	268.18	0.1	271.26	273.00	1	10,684	0.01%
2023/02/06	3	271.82	20.1	266.18	265.00	-17.1	10,695	-0.16%
2023/02/03	0	0.00	19.1	263.95	263.00	-19.1	10,683	-0.18%
2023/02/02	0.1	263.50	4	264.88	264.50	-3.9	10,651	-0.04%
2023/02/01	7.1	267.09	4.2	263.30	260.50	2.9	10,761	0.03%
2023/01/31	6	263.92	3.3	257.32	269.00	2.8	10,777	0.03%
2023/01/30	1	250.50	0	0.00	250.50	1	10,740	0.01%
2023/01/17	0	242.50	4	244.13	244.50	-4	10,783	-0.04%
2023/01/16	4	239.88	1.4	239.36	241.00	2.6	10,750	0.02%
2023/01/13	4	230.90	2.3	227.61	232.00	1.7	10,720	0.02%
2023/01/12	29.3	230.91	38.2	230.75	226.50	-8.9	10,813	-0.08%
2023/01/11	26.1	239.84	16	240.69	237.00	10.1	10,723	0.09%
2023/01/10	33	243.17	10	237.85	238.00	23	10,760	0.21%
2023/01/09	11	243.55	12	245.79	245.00	-1	10,832	-0.01%
2023/01/06	12	242.08	12	241.25	241.50	0	10,935	0.00%
2023/01/05	22	244.34	10	240.45	240.00	12	11,118	0.11%
2023/01/04	13.1	247.10	13	240.54	240.00	0.1	11,199	0.00%
2023/01/03	13.1	245.11	12.1	245.21	244.50	1	11,324	0.01%
2022/12/30	17	244.53	18.1	247.73	245.50	-1.1	11,476	-0.01%
2022/12/29	32.2	247.96	18	244.17	243.00	14.2	11,646	0.12%
2022/12/28	14.4	263.29	14.4	259.30	257.00	0	11,562	0.00%
2022/12/27	17.1	257.87	16.6	259.82	264.50	0.5	11,544	0.00%
2022/12/26	15.1	263.50	10	261.65	258.00	5.1	11,625	0.04%
2022/12/23	12	260.42	20.2	259.19	259.50	-8.2	11,716	-0.07%
2022/12/22	2.2	253.64	2.4	258.17	262.50	-0.2	11,692	0.00%
2022/12/21	6.1	243.06	3	239.50	239.00	3.1	11,701	0.03%
2022/12/20	5.2	241.72	2	246.00	236.50	3.2	11,919	0.03%
2022/12/19	3	243.67	3	242.00	241.50	0	12,043	0.00%
2022/12/16	1.2	246.77	2	247.00	243.00	-0.8	12,263	-0.01%
2022/12/15	11.2	252.02	7	247.79	247.00	4.2	12,360	0.03%
2022/12/14	6.1	254.61	5	256.00	259.00	1.1	12,351	0.01%
2022/12/13	15.2	260.26	14	257.46	253.50	1.2	12,268	0.01%
2022/12/12	11	256.50	12	258.00	257.00	-1	12,371	-0.01%
2022/12/09	15.1	264.75	10	260.50	260.00	5.1	12,416	0.04%
2022/12/08	17.1	271.34	13.2	267.90	267.00	3.9	12,636	0.03%
2022/12/07	8.3	275.52	32	277.64	275.00	-23.7	12,518	-0.19%
2022/12/06	11.1	294.12	47.1	279.94	279.00	-36.1	12,241	-0.29%
2022/12/05	5	294.80	4.1	296.47	297.00	0.9	11,852	0.01%
2022/12/02	10	296.90	10	296.35	294.50	0	11,746	0.00%
2022/12/01	5	291.71	10.1	293.56	291.50	-5.1	11,544	-0.04%
2022/11/30	7.1	288.56	4	287.13	286.00	3.1	11,421	0.03%
2022/11/29	10	289.05	12	292.17	287.00	-2	11,327	-0.02%
2022/11/28	16	288.76	20	293.58	295.00	-4	11,112	-0.04%
2022/11/25	10	293.30	7.1	290.51	281.00	2.9	10,804	0.03%
2022/11/24	12.1	288.34	11	289.23	290.00	1.1	10,449	0.01%
2022/11/23	8	281.83	13	282.47	289.50	-5	10,134	-0.05%
2022/11/22	6	272.08	5	265.50	263.50	1	9,856	0.01%
2022/11/21	10	274.45	10	277.05	272.00	0	9,850	0.00%
2022/11/18	13.1	266.74	7	264.87	275.00	6.1	10,149	0.06%
2022/11/17	11	260.36	13	261.04	259.00	-2	10,200	-0.02%
2022/11/16	6	253.17	9	255.67	256.50	-3	10,018	-0.03%
2022/11/15	6	250.83	6.1	249.43	249.50	-0.1	9,875	0.00%
2022/11/14	9	251.78	7	251.64	250.00	2	9,882	0.02%
2022/11/11	13	256.38	17	255.50	252.50	-4	9,777	-0.04%
2022/11/10	2	249.75	2	243.75	243.00	0	9,480	0.00%
2022/11/09	10	243.90	9	243.50	243.50	1	9,408	0.01%
2022/11/08	6	250.83	9	250.39	243.00	-3	9,350	-0.03%
2022/11/07	11	246.77	9	248.00	246.00	2	9,252	0.02%
2022/11/04	6	248.25	5	247.00	247.50	1	9,160	0.01%
2022/11/03	10	242.60	10	245.95	246.00	0	9,077	0.00%
2022/11/02	2	243.99	1	241.02	242.00	1	8,948	0.01%
2022/11/01	3	238.97	6	239.67	239.50	-3	8,813	-0.03%
2022/10/31	1	229.50	2.3	231.28	228.00	-1.3	8,684	-0.01%
2022/10/28	8.1	228.70	5	227.80	223.50	3.1	8,605	0.04%
2022/10/27	11.1	220.15	6.2	216.56	232.00	4.9	8,456	0.06%
2022/10/26	10	209.05	10	210.90	211.00	0	8,310	0.00%
2022/10/25	3	216.33	4	214.13	210.50	-1	8,172	-0.01%
2022/10/24	1	218.00	1	221.00	216.00	0	8,071	0.00%
2022/10/21	2.1	219.29	1	219.00	215.00	1.1	8,033	0.01%
2022/10/20	15.3	224.08	15	221.30	227.50	0.3	7,981	0.00%
2022/10/19	12	236.54	11	236.55	231.50	1	7,930	0.01%
2022/10/18	1	241.00	1	242.50	235.00	0	8,021	0.00%
2022/10/17	7.3	232.11	6	228.50	239.00	1.3	7,948	0.02%
2022/10/14	14	244.11	14	241.01	243.50	0	7,828	0.00%
2022/10/13	16	240.22	17	242.53	234.50	-1	7,680	-0.01%
2022/10/12	3.2	248.88	4	251.13	252.00	-0.8	7,490	-0.01%
2022/10/11	7	251.14	3.1	245.44	244.50	3.9	7,338	0.05%
2022/10/07	5.1	260.75	4	259.25	257.00	1.1	7,142	0.02%
2022/10/06	9	260.28	14.5	258.42	259.50	-5.5	6,921	-0.08%
2022/10/05	3	247.50	3.7	244.37	245.50	-0.7	6,664	-0.01%
2022/10/04	13	239.62	13.1	235.81	240.00	-0.1	6,523	0.00%
2022/10/03	4.2	241.25	3	235.00	233.50	1.2	6,429	0.02%
2022/09/30	14	246.39	13	244.92	252.50	1	6,262	0.02%
2022/09/29	13	240.69	13	239.69	248.50	0	6,058	0.00%
2022/09/28	7.1	240.18	6	243.25	226.00	1.1	6,101	0.02%
2022/09/27	9.2	238.50	9	239.22	242.50	0.2	5,982	0.00%
2022/09/26	13.6	255.44	12	255.29	245.50	1.6	5,789	0.03%
2022/09/23	15	265.86	14.9	263.01	267.00	0.2	5,652	0.00%
2022/09/22	10	254.45	9	256.89	259.50	1	5,536	0.02%
2022/09/21	6.1	257.75	6	258.92	256.00	0.1	5,413	0.00%
2022/09/20	8	259.00	8.7	260.32	260.00	-0.7	5,457	-0.01%
2022/09/19	19.8	263.40	10.1	264.12	260.50	9.7	5,550	0.18%
2022/09/16	7.3	272.37	7.5	274.93	271.50	-0.3	5,538	0.00%
2022/09/15	16.1	293.48	6	291.42	272.50	10.1	5,476	0.18%
2022/09/14	0	0.00	2.3	282.43	293.50	-2.3	5,213	-0.04%
2022/09/13	1	284.50	0	0.00	285.00	1	5,377	0.02%
2022/09/12	0	0.00	1	284.00	291.50	-1	5,613	-0.02%
2022/09/08	1	286.00	0	0.00	284.50	1	5,739	0.02%
2022/09/06	0.3	262.17	4	263.75	268.50	-3.7	6,023	-0.06%
2022/09/02	0	0.00	4	293.38	290.00	-4	6,020	-0.07%
2022/09/01	0	0.00	2.1	302.93	298.00	-2.1	6,041	-0.03%
2022/08/31	0.2	294.78	3	296.00	296.00	-2.8	6,113	-0.05%
2022/08/30	0.1	278.00	0	279.50	283.50	0.1	6,091	0.00%
2022/08/29	2	282.25	1.3	282.29	284.00	0.8	6,049	0.01%
2022/08/26	3.1	275.96	5.1	277.67	284.00	-2.1	6,011	-0.03%
2022/08/25	19.1	254.17	18.3	257.40	260.00	0.9	5,879	0.01%
2022/08/24	3.2	237.34	9.2	241.19	242.50	-6	5,411	-0.11%
2022/08/23	0	0.00	4	220.50	220.50	-4	5,474	-0.07%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	1	181.50	3	180.17	182.50	-2	5,540	-0.04%
2022/08/18	3	172.00	2	171.75	172.50	1	5,483	0.02%
2022/08/17	6	170.50	7	170.07	170.00	-1	5,480	-0.02%
2022/08/16	15	175.73	13	172.92	172.00	2	5,474	0.04%
2022/08/15	0.2	170.00	0	0.00	173.50	0.2	5,445	0.00%
2022/08/12	7.1	172.77	6.2	171.04	171.00	0.9	5,465	0.02%
2022/08/11	0.1	169.50	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	3	170.67	2	169.00	169.00	1	5,476	0.02%
2022/08/09	5	171.00	5	170.60	170.50	0	5,486	0.00%
2022/08/08	4.1	170.00	4	171.00	171.00	0.1	5,499	0.00%
2022/08/05	5	171.20	5	173.00	175.50	0	5,508	0.00%
2022/08/04	1	170.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	17	171.44	17	170.65	171.00	0	5,501	0.00%
2022/08/02	11	178.72	6	174.50	174.50	5	5,476	0.09%
2022/08/01	10	183.25	6	183.50	183.50	4	5,417	0.07%
2022/07/29	3	189.00	0	0.00	188.50	3	5,399	0.06%
2022/07/28	2	188.25	1	189.50	189.00	1	5,378	0.02%
2022/07/27	3	185.33	2	186.00	186.00	1	5,356	0.02%
2022/07/26	2	193.00	3	192.33	186.00	-1	5,374	-0.02%
2022/07/25	8.3	192.11	10	193.20	191.50	-1.7	5,264	-0.03%
2022/07/22	6	184.75	4	184.50	186.00	2	5,086	0.04%
2022/07/21	3	180.67	7	181.29	183.00	-4	5,044	-0.08%
2022/07/20	5	173.90	4	175.63	175.00	1	5,017	0.02%
2022/07/19	3	176.67	5	174.60	172.50	-2	5,040	-0.04%
2022/07/18	1	171.00	10	172.00	170.50	-9	5,130	-0.18%
2022/07/15	4	168.63	3	167.00	167.00	1	5,191	0.02%
2022/07/13	0	0.00	1	170.00	168.00	-1	5,179	-0.02%
2022/07/12	19	169.11	18	169.78	165.50	1	5,165	0.02%
2022/07/11	3	169.50	2.6	168.81	170.00	0.4	5,144	0.01%
2022/07/08	4	168.75	4	168.63	168.00	0	5,123	0.00%
2022/07/07	3	167.00	3.2	165.78	168.50	-0.2	5,106	0.00%
2022/07/06	16	177.03	15	175.13	167.00	1	5,043	0.02%
2022/07/05	16	169.66	8	171.31	174.00	8	4,805	0.17%
2022/07/04	3.2	161.74	3	162.17	158.50	0.2	4,743	0.00%
2022/07/01	8.1	171.55	1.4	175.71	169.00	6.7	4,661	0.14%
2022/06/30	13.1	182.05	11	183.41	175.50	2.1	4,584	0.05%
2022/06/29	2	190.25	4.3	193.05	194.00	-2.3	4,421	-0.05%
2022/06/28	7	196.56	6	195.58	188.50	1	4,393	0.02%
2022/06/27	23	200.54	27.1	203.00	203.00	-4.1	4,263	-0.10%
2022/06/24	10	206.30	8	209.13	210.00	2	4,158	0.05%
2022/06/23	5	201.10	4	197.25	197.00	1	3,977	0.03%
2022/06/22	8	199.56	9.4	199.84	197.00	-1.4	3,908	-0.04%
2022/06/21	3	199.33	3	200.17	200.00	0	3,759	0.00%
2022/06/20	10.2	197.86	12.2	196.90	189.50	-2	3,582	-0.06%
2022/06/17	4	191.63	3	192.50	194.00	1	3,349	0.03%
2022/06/16	1	192.50	2	192.50	192.00	-1	3,257	-0.03%
2022/06/15	9	181.11	2	178.25	180.50	7	3,170	0.22%
2022/06/14	0.4	168.31	0	0.00	172.00	0.4	3,083	0.01%
2022/06/13	0.2	173.03	0	0.00	172.00	0.2	3,072	0.01%
2022/06/10	1	184.37	2	182.00	180.50	-1	3,038	-0.03%
2022/06/09	3.1	179.60	2	183.25	181.00	1.1	3,000	0.03%
2022/06/08	0	173.75	0	0.00	171.50	0	2,908	0.00%
2022/06/07	0.1	172.70	1	171.50	171.50	-1	2,923	-0.03%
2022/06/06	1.5	177.93	0	0.00	175.00	1.5	2,920	0.05%
2022/06/02	1.1	184.80	1	182.50	181.00	0.1	2,907	0.00%
2022/06/01	1	185.44	1	183.50	183.50	0	2,916	0.00%
2022/05/31	4	184.99	4.1	187.32	189.50	-0.1	2,896	0.00%
2022/05/30	0.1	183.28	1	180.50	184.00	-0.9	2,518	-0.04%
2022/05/26	3	178.83	3	180.83	181.00	0	2,461	0.00%
2022/05/25	0	177.25	0	0.00	177.50	0	2,439	0.00%
2022/05/24	2	178.27	2.9	177.16	176.50	-0.9	2,455	-0.04%
2022/05/23	1	180.51	1	182.00	180.00	0	2,449	0.00%
2022/05/20	0.1	178.18	0	0.00	180.50	0.1	2,465	0.00%
2022/05/19	0.2	178.40	0.5	178.00	177.50	-0.4	2,435	-0.01%
2022/05/18	1	180.00	1	181.03	181.50	0	2,433	0.00%
2022/05/17	3	182.50	3	182.00	180.00	0	2,431	0.00%
2022/05/16	0.1	185.06	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	1	186.50	1	186.50	185.00	0	2,439	0.00%
2022/05/12	1.1	186.14	1.1	187.59	187.00	0	2,418	0.00%
2022/05/11	0	187.00	0	0.00	187.00	0	2,398	0.00%
2022/05/10	1.1	183.73	2	185.75	186.00	-0.9	2,394	-0.04%
2022/05/06	0	196.50	1	194.50	195.50	-1	2,409	-0.04%
2022/05/05	0	198.50	0	0.00	199.00	0	2,415	0.00%
2022/05/03	5	205.00	0	0.00	200.50	5	2,428	0.21%
2022/04/29	1	195.00	0	0.00	194.50	1	2,379	0.04%
2022/04/28	0	195.50	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0.1	192.00	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	2.1	198.68	3	196.50	196.50	-0.9	2,361	-0.04%
2022/04/25	1.1	205.31	0.1	201.50	199.00	1.1	2,342	0.04%
2022/04/22	8	215.18	5	215.20	207.50	3	2,314	0.13%
2022/04/21	1.1	214.29	1	216.00	216.50	0.1	2,211	0.00%
2022/04/20	3.2	197.05	3	197.00	197.00	0.2	2,144	0.01%
2022/04/19	2	199.24	2	198.13	197.50	0	2,158	0.00%
2022/04/18	1.3	202.35	0	0.00	198.50	1.3	2,163	0.06%
2022/04/15	0.1	199.50	0.3	201.00	198.50	-0.2	2,158	-0.01%
2022/04/14	2	202.00	1	201.50	200.50	1	2,180	0.05%
2022/04/13	2	199.76	1	201.50	201.00	1	2,187	0.05%
2022/04/12	7	200.79	3	202.08	200.50	4	2,175	0.18%
2022/04/11	0	202.00	0	0.00	201.00	0	2,163	0.00%
2022/04/08	2	208.50	2	208.13	207.00	0	2,173	0.00%
2022/04/07	5.1	211.93	0	0.00	208.50	5.1	2,188	0.23%
2022/04/06	0	208.25	0	0.00	210.00	0	2,174	0.00%
2022/04/01	3	211.67	1	211.50	211.00	2	2,181	0.09%
2022/03/31	0.3	215.90	0	0.00	214.50	0.3	2,174	0.01%
2022/03/30	3	233.67	1.1	228.07	228.00	1.9	2,120	0.09%
2022/03/29	5	232.60	5	234.80	233.50	0	2,090	0.00%
2022/03/28	2	223.00	2	224.50	223.00	0	2,013	0.00%
2022/03/25	5	225.70	4	226.56	223.00	1	2,011	0.05%
2022/03/24	2.1	227.02	1	228.00	226.00	1.1	2,007	0.06%
2022/03/23	1.1	230.79	1	228.00	227.00	0.1	2,052	0.00%
2022/03/22	2	226.53	3.2	228.53	229.50	-1.2	2,050	-0.06%
2022/03/21	3.1	230.44	2.8	233.85	226.50	0.3	2,063	0.01%
2022/03/18	0.4	221.65	0	0.00	228.50	0.4	2,096	0.02%
2022/03/17	0	0.00	0.3	213.50	220.50	-0.3	2,031	-0.01%
2022/03/16	0.1	198.31	0	199.83	200.50	0	2,034	0.00%
2022/03/15	0.3	203.29	3	202.00	200.50	-2.7	2,025	-0.14%
2022/03/14	2.3	208.74	2	209.00	209.50	0.3	2,071	0.02%
2022/03/11	1.2	210.58	0	0.00	211.00	1.2	2,078	0.06%
2022/03/10	1.2	215.73	1.2	217.58	216.00	0	2,128	0.00%
2022/03/09	3.1	214.79	2.8	213.50	212.00	0.3	2,133	0.01%
2022/03/08	1	214.56	1	219.50	214.50	0	2,144	0.00%
2022/03/07	2.1	224.65	0	0.00	224.50	2.1	2,176	0.09%
2022/03/04	0.1	241.74	0	0.00	241.00	0.1	2,213	0.00%
2022/03/03	1	253.94	0.4	254.00	247.00	0.6	2,353	0.03%
2022/03/02	0.1	252.50	0	0.00	252.50	0.1	2,472	0.00%
2022/03/01	0	0.00	1	250.30	251.50	-1	2,671	-0.04%
2022/02/25	1	247.50	0	248.00	247.50	1	2,822	0.04%
2022/02/24	4	253.73	7	247.43	241.50	-3	2,928	-0.10%
2022/02/23	0.3	260.00	0	0.00	258.00	0.3	2,994	0.01%
2022/02/22	1	267.00	1	253.00	253.50	0	3,072	0.00%
2022/02/21	1.1	258.54	1	260.00	259.50	0.1	3,182	0.00%
2022/02/18	0.1	256.50	0	0.00	259.00	0.1	3,190	0.00%
2022/02/17	1	257.37	1	262.00	255.50	0	3,189	0.00%
2022/02/16	1.2	246.75	3	251.67	259.00	-1.8	3,164	-0.06%
2022/02/15	2	245.49	0.2	243.66	242.50	1.8	3,162	0.06%
2022/02/14	0.1	243.95	0	0.00	243.00	0.1	3,164	0.00%
2022/02/11	1.1	250.35	1	247.50	245.50	0.1	3,165	0.00%
2022/02/10	0.1	253.86	0.4	253.88	251.00	-0.3	3,173	-0.01%
2022/02/09	1.1	256.82	0.2	257.00	255.00	0.9	3,201	0.03%
2022/02/08	0	0.00	0	249.50	258.00	0	3,217	0.00%
2022/02/07	0.1	245.00	0.4	249.00	246.00	-0.3	3,244	-0.01%
2022/01/26	4	233.40	3	236.17	239.00	1	3,366	0.03%
2022/01/25	3.3	232.76	0	0.00	229.50	3.3	3,372	0.10%
2022/01/24	1	236.50	1.2	237.67	237.00	-0.2	3,368	-0.01%
2022/01/21	2	243.49	2.5	242.64	239.50	-0.5	3,372	-0.01%
2022/01/20	2.3	247.60	2	245.65	245.50	0.3	3,411	0.01%
2022/01/19	2	245.75	2.4	245.79	246.00	-0.4	3,432	-0.01%
2022/01/18	3	251.33	3	251.00	248.00	0	3,445	0.00%
2022/01/17	3	245.84	3	248.00	251.50	0	3,479	0.00%
2022/01/14	1.5	244.65	3.3	243.79	243.50	-1.8	3,475	-0.05%
2022/01/13	3	253.01	1	254.50	255.00	2	3,491	0.06%
2022/01/12	5.1	256.23	2	254.50	253.50	3.1	3,535	0.09%
2022/01/11	1	260.04	1	258.50	258.50	0	3,684	0.00%
2022/01/10	2	264.76	2	266.25	265.00	0	3,884	0.00%
2022/01/07	3.8	267.10	1.8	267.92	265.00	2	4,036	0.05%
2022/01/06	4.2	275.42	2.2	272.38	267.00	2	4,106	0.05%
2022/01/05	1.1	276.59	1	275.50	275.50	0.1	4,098	0.00%
2022/01/04	3.1	277.53	2	280.59	277.00	1.1	4,171	0.03%
2022/01/03	2	277.75	1	279.40	278.00	1	4,169	0.02%
2021/12/30	1	286.50	0.7	288.79	287.50	0.3	4,172	0.01%
2021/12/29	0.3	287.53	1.3	288.27	287.00	-1	4,166	-0.02%
2021/12/28	2.3	289.07	3.3	290.23	287.50	-1	4,165	-0.02%
2021/12/27	6	281.42	4.9	284.16	280.50	1.1	4,155	0.03%
2021/12/24	1.1	290.80	1	290.95	287.00	0.1	4,150	0.00%
2021/12/23	1	284.50	1	286.50	291.00	0	4,139	0.00%
2021/12/22	2	286.50	2	285.75	285.00	0	4,134	0.00%
2021/12/21	1	278.00	1	281.00	287.00	0	4,126	0.00%
2021/12/20	2.1	285.75	0	0.00	284.00	2.1	4,100	0.05%
2021/12/17	8	291.88	3	293.17	291.50	5	4,099	0.12%
2021/12/16	5.1	289.47	4.2	288.47	288.50	0.9	4,111	0.02%
2021/12/15	3	287.83	3	291.67	288.50	0	4,132	0.00%
2021/12/14	8.1	292.03	7	285.54	285.00	1.1	4,111	0.03%
2021/12/13	5.4	305.38	4.8	303.56	301.50	0.6	4,023	0.01%
2021/12/10	4	302.75	3.4	301.59	302.00	0.6	4,003	0.01%
2021/12/09	6	300.58	8.7	297.36	297.50	-2.7	3,954	-0.07%
2021/12/08	5.5	300.65	8.8	303.37	300.50	-3.3	3,946	-0.08%
2021/12/07	5.3	297.17	5	295.60	295.00	0.3	3,877	0.01%
2021/12/06	4.2	295.90	4.3	299.28	296.50	-0.1	3,858	0.00%
2021/12/03	7	289.79	8	292.31	291.00	-1	3,806	-0.03%
2021/12/02	5	291.60	4	287.75	289.50	1	3,796	0.03%
2021/12/01	12	292.21	10	294.90	289.00	2	3,773	0.05%
2021/11/30	5	282.90	7	292.07	297.50	-2	3,724	-0.05%
2021/11/29	13.4	292.00	4	278.25	275.50	9.4	3,654	0.26%
2021/11/26	7.5	304.33	7.6	309.77	306.00	-0.1	3,511	0.00%
2021/11/25	10.2	319.39	6	306.25	298.00	4.2	3,390	0.12%
2021/11/24	7	309.63	10.2	311.50	326.50	-3.2	3,206	-0.10%
2021/11/23	10.7	304.90	10.5	298.13	297.00	0.2	3,159	0.01%
2021/11/22	5	293.81	5	297.71	299.50	0	3,066	0.00%
2021/11/19	7	278.50	7	284.00	283.00	0	2,965	0.00%
2021/11/18	8	262.71	13	278.00	282.50	-5	2,880	-0.17%
2021/11/17	8	255.44	7	257.00	257.00	1	2,743	0.04%
2021/11/16	5.1	256.48	5.5	252.09	252.00	-0.4	2,732	-0.01%
2021/11/15	7.4	254.72	7	256.00	256.00	0.4	2,735	0.01%
2021/11/12	6	247.92	6	254.92	256.50	0	2,734	0.00%
2021/11/11	7	249.85	9.5	247.24	245.50	-2.5	2,711	-0.09%
2021/11/10	7	253.57	7.1	249.75	250.00	-0.1	2,702	0.00%
2021/11/09	7	245.00	6.1	249.56	254.00	1	2,700	0.04%
2021/11/08	9	243.11	8	246.56	244.50	1	2,702	0.04%
2021/11/05	10.1	245.58	9	241.89	241.00	1.1	2,675	0.04%
2021/11/04	7.2	246.56	7	243.00	243.00	0.2	2,653	0.01%
2021/11/03	10.2	253.12	5	255.30	250.00	5.2	2,616	0.20%
2021/11/02	2.5	273.71	6.2	273.77	277.50	-3.7	2,491	-0.15%
2021/11/01	1.2	268.83	2	270.00	262.00	-0.8	2,498	-0.03%
2021/10/29	0	0.00	0.2	266.25	262.00	-0.2	2,496	-0.01%
2021/10/28	0.2	250.25	0.1	267.50	269.50	0.1	2,483	0.01%
2021/10/27	0	246.00	0	0.00	245.00	0	2,437	0.00%
2021/10/26	0	262.00	0.3	262.62	262.00	-0.2	2,422	-0.01%
2021/10/25	0.2	261.48	8.2	263.52	266.00	-7.9	2,451	-0.32%
2021/10/22	1.6	250.13	0.6	254.21	254.50	1	2,448	0.04%
2021/10/21	0	0.00	0.4	255.94	255.00	-0.4	2,459	-0.02%
2021/10/20	1	259.50	1.1	250.29	255.00	-0.1	2,418	0.00%
2021/10/19	6.7	231.54	7.5	234.60	239.00	-0.8	2,374	-0.03%
2021/10/18	4.2	220.40	15.6	219.89	233.00	-11.4	2,220	-0.51%
2021/10/15	10.6	200.67	13.2	205.23	214.50	-2.6	2,027	-0.13%
2021/10/14	5	192.60	4	193.88	197.00	1	1,915	0.05%
2021/10/13	0.2	179.00	0	0.00	179.50	0.2	1,813	0.01%
2021/10/12	3	175.00	1	183.00	180.50	2	1,802	0.11%
2021/10/08	4.1	168.02	0	0.00	168.50	4.1	1,733	0.24%
2021/10/07	1.2	166.00	3	166.33	167.50	-1.8	1,747	-0.10%
2021/10/06	0	170.00	6	172.00	166.00	-6	1,734	-0.35%
2021/10/05	0.2	173.48	0.5	173.00	172.00	-0.3	1,741	-0.02%
2021/10/01	0	0.00	4	183.13	183.00	-4	1,741	-0.23%
2021/09/30	1	185.00	1.5	185.87	185.00	-0.5	1,754	-0.03%
2021/09/29	4	185.75	0.5	187.00	185.00	3.5	1,788	0.20%
2021/09/28	9	190.56	9	189.50	189.50	0	1,813	0.00%
2021/09/27	11	192.14	10.5	190.06	190.00	0.5	1,844	0.03%
2021/09/24	10	193.20	10	191.10	191.00	0	1,904	0.00%
2021/09/23	15.1	191.05	14	194.21	192.50	1.1	1,957	0.06%
2021/09/22	16	187.25	11.5	184.65	184.50	4.5	1,946	0.23%
2021/09/17	1	183.50	0.5	184.00	183.00	0.5	1,966	0.03%
2021/09/15	1	185.50	1.5	185.80	185.00	-0.5	1,981	-0.03%
2021/09/14	3.2	189.41	2	188.03	186.00	1.2	1,994	0.06%
2021/09/13	2	190.25	1.5	191.50	189.50	0.5	2,017	0.02%
2021/09/10	2	190.75	0.5	190.50	190.00	1.5	2,025	0.07%
2021/09/09	3	190.00	2	191.00	191.00	1	2,061	0.05%
2021/09/08	0	192.50	0.5	191.00	190.50	-0.5	2,066	-0.02%
2021/09/06	0	0.00	1.3	193.39	195.00	-1.3	2,096	-0.06%
2021/09/03	1	191.00	2.7	194.59	191.50	-1.7	2,220	-0.08%
2021/09/02	10	193.55	10	191.00	191.00	0	2,325	0.00%
2021/09/01	12	194.38	9	193.17	193.00	3	2,442	0.12%
2021/08/30	6	197.50	6	191.00	191.00	0	2,448	0.00%
2021/08/27	4	201.88	1	201.50	195.50	3	2,478	0.12%
2021/08/26	0	0.00	0.1	198.50	198.50	-0.1	2,377	0.00%
2021/08/25	5	182.20	6	180.67	180.50	-1	2,363	-0.04%
2021/08/23	1	182.00	1	183.00	183.00	0	2,384	0.00%
2021/08/20	0	0.00	3	183.00	183.50	-3	2,403	-0.12%
2021/08/18	3	190.00	3	186.50	189.00	0	2,548	0.00%
2021/08/17	1	190.00	1	190.00	190.00	0	2,560	0.00%
2021/08/16	2	193.50	0	0.00	190.00	2	2,568	0.08%
2021/08/13	1	193.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	0	0.00	1	196.00	193.00	-1	2,629	-0.04%
2021/08/11	13	189.96	10	186.00	186.00	3	2,648	0.11%
2021/08/10	13	189.46	15	188.63	188.00	-2	2,732	-0.07%
2021/08/09	3.1	194.15	2	196.00	191.00	1.1	2,839	0.04%
2021/08/06	7	202.29	7	201.71	201.00	0	2,891	0.00%
2021/08/05	8	200.44	5.3	203.08	200.00	2.8	2,990	0.09%
2021/08/04	1.4	196.93	1.4	197.71	196.00	0	3,147	0.00%
2021/08/03	1	196.50	1	197.50	198.00	0	3,205	0.00%
2021/08/02	1.1	194.95	1	196.00	195.00	0.1	3,261	0.00%
2021/07/30	3	192.67	6	194.58	193.00	-3	3,320	-0.09%
2021/07/29	8	188.99	5	189.10	193.00	3	3,319	0.09%
2021/07/28	3.2	180.01	3.1	180.98	179.50	0.2	3,294	0.01%
2021/07/27	2.1	188.91	3	188.67	185.00	-0.9	3,317	-0.03%
2021/07/26	1.1	196.82	0	0.00	192.50	1.1	3,381	0.03%
2021/07/23	0	0.00	1.4	195.50	196.00	-1.4	3,441	-0.04%
2021/07/22	0.5	196.88	0	0.00	195.50	0.5	3,532	0.01%
2021/07/21	2.1	198.81	0	0.00	197.00	2.1	3,559	0.06%
2021/07/20	1	209.50	2	206.75	201.50	-1	3,588	-0.03%
2021/07/19	9	204.83	9	203.00	203.00	0	3,582	0.00%
2021/07/16	9	205.83	8	204.50	204.50	1	3,616	0.03%
2021/07/15	3	204.17	3	206.83	206.50	0	3,641	0.00%
2021/07/14	2.4	201.82	2.2	203.18	203.50	0.2	3,670	0.00%
2021/07/13	1.1	208.40	1	208.50	203.50	0.1	3,681	0.00%
2021/07/12	1.1	209.80	2.5	209.78	209.00	-1.5	3,690	-0.04%
2021/07/09	9	211.39	10.1	207.76	207.50	-1.1	3,683	-0.03%
2021/07/08	10.1	210.44	12.1	209.33	209.00	-2	3,712	-0.05%
2021/07/07	11.2	211.07	12	209.63	209.50	-0.8	3,724	-0.02%
2021/07/06	8.2	218.34	8	211.00	211.00	0.2	3,739	0.00%
2021/07/05	8.2	226.72	8	219.00	219.00	0.2	3,756	0.01%
2021/07/02	9.1	229.09	9	225.50	225.00	0.1	3,753	0.00%
2021/07/01	11.2	232.59	8.1	227.58	227.50	3.1	3,753	0.08%
2021/06/30	10	222.60	13.3	228.14	232.00	-3.3	3,737	-0.09%
2021/06/29	14	220.72	14.2	220.42	219.00	-0.2	3,729	0.00%
2021/06/28	0.2	220.00	3	214.83	221.00	-2.8	3,759	-0.07%
2021/06/25	1	211.00	1	211.50	211.00	0	3,815	0.00%
2021/06/23	1.1	209.38	2	207.50	207.50	-1	3,996	-0.02%
2021/06/22	3.1	210.00	2	213.25	207.00	1.1	4,001	0.03%
2021/06/21	1	212.00	0	217.50	212.00	1	4,031	0.02%
2021/06/18	0	223.00	1	220.50	221.00	-1	4,037	-0.02%
2021/06/16	2	220.99	1	221.01	219.50	1	4,050	0.02%
2021/06/15	3	221.00	3	222.17	221.50	0	4,063	0.00%
2021/06/11	10	228.20	10.1	224.35	222.50	0	4,046	0.00%
2021/06/10	0.2	230.24	4.2	218.36	232.50	-4	3,944	-0.10%
2021/06/09	4.2	213.83	2	212.00	211.50	2.2	3,939	0.06%
2021/06/07	1	205.52	0	0.00	203.00	1	3,828	0.03%
2021/06/04	4.1	209.69	6	211.42	206.00	-1.9	3,813	-0.05%
2021/06/02	0	0.00	2.2	207.00	205.00	-2.2	3,770	-0.06%
2021/06/01	2.2	204.86	1.1	203.05	206.50	1.1	3,770	0.03%
2021/05/31	0	203.50	0	0.00	204.50	0	3,762	0.00%
2021/05/28	0	207.00	1	206.50	207.00	-1	3,764	-0.03%
2021/05/27	4	211.75	1	212.00	207.00	3	3,787	0.08%
2021/05/26	2.2	209.30	6	210.08	213.00	-3.9	3,736	-0.10%
2021/05/25	0	202.50	0	0.00	202.50	0	4,135	0.00%
2021/05/24	2	207.25	3	205.17	204.00	-1	4,305	-0.02%
2021/05/21	0.4	202.82	1	205.00	205.50	-0.6	4,611	-0.01%
2021/05/20	2.1	203.17	1.4	201.14	199.00	0.7	4,576	0.01%
2021/05/19	4	201.75	3	205.00	201.50	1	4,638	0.02%
2021/05/18	4	205.50	4	204.00	208.00	0	4,650	0.00%
2021/05/17	4.3	204.51	1.3	210.00	196.00	3.1	4,676	0.07%
2021/05/14	7	217.00	5	221.40	216.50	2	4,659	0.04%
2021/05/13	7.2	221.40	7.2	228.73	218.00	0	4,622	0.00%
2021/05/12	11.4	234.02	10	237.01	221.50	1.4	4,591	0.03%
2021/05/11	10.2	228.92	7	236.19	225.50	3.2	4,442	0.07%
2021/05/10	0.4	232.50	4	238.13	229.50	-3.7	4,431	-0.08%
2021/05/07	1.1	233.39	1	217.50	235.00	0.1	4,396	0.00%
2021/05/06	4.1	216.84	2	218.22	214.00	2.1	4,359	0.05%
2021/05/05	0.2	223.50	0	0.00	219.00	0.2	4,368	0.00%
2021/05/04	2.4	226.49	1.2	233.24	220.00	1.2	4,385	0.03%
2021/05/03	3	245.79	4	245.25	232.50	-1.1	4,357	-0.02%
2021/04/29	2	229.50	8	236.25	236.00	-6	4,298	-0.14%
2021/04/28	3	233.33	5	224.70	225.50	-2	4,273	-0.05%
2021/04/27	5	227.20	2	231.75	235.00	3	4,205	0.07%
2021/04/26	1	211.50	0.2	216.17	214.00	0.8	4,207	0.02%
2021/04/23	15.1	222.63	14	220.96	218.50	1.1	4,268	0.02%
2021/04/22	2.1	235.85	2.6	235.27	227.00	-0.5	4,327	-0.01%
2021/04/21	5	235.00	10	236.74	235.50	-5	4,405	-0.11%
2021/04/20	5.3	235.75	4.6	235.53	234.50	0.7	4,460	0.02%
2021/04/19	10	236.10	3.3	236.48	234.50	6.7	4,516	0.15%
2021/04/16	3.3	240.72	0	0.00	241.50	3.3	4,537	0.07%
2021/04/15	0	241.79	0	0.00	241.00	0	4,547	0.00%
2021/04/14	1	245.00	2	243.00	242.00	-1	4,573	-0.02%
2021/04/13	9	255.83	6	250.00	250.00	3	4,562	0.07%
2021/04/12	10	252.90	9.3	256.38	254.00	0.7	4,570	0.02%
2021/04/09	8	251.13	7.8	254.04	253.00	0.3	4,603	0.01%
2021/04/08	8	254.25	7	252.00	252.00	1	4,658	0.02%
2021/04/07	8	258.25	8.1	258.58	258.00	-0.1	4,685	0.00%
2021/04/06	2	261.50	1	259.50	259.00	1	4,743	0.02%
2021/04/01	8	271.31	9.9	268.45	267.00	-1.9	4,772	-0.04%
2021/03/31	2.1	271.83	2	272.00	264.50	0.1	4,761	0.00%
2021/03/30	6	276.75	4.1	274.16	273.00	1.9	4,714	0.04%
2021/03/29	7	269.79	11.2	275.02	277.00	-4.2	4,642	-0.09%
2021/03/26	8	252.56	8	252.56	252.50	0	4,518	0.00%
2021/03/25	8	256.38	7	250.00	250.00	1	4,553	0.02%
2021/03/24	8	256.26	6	258.08	253.50	2	4,589	0.04%
2021/03/23	9	250.06	9	250.72	250.00	0	4,732	0.00%
2021/03/22	4	246.00	3	246.50	246.50	1	4,817	0.02%
2021/03/19	9	257.44	8	251.19	251.50	1	4,854	0.02%
2021/03/18	4	260.88	3	258.00	258.00	1	4,961	0.02%
2021/03/17	8.3	262.23	7.2	258.06	258.00	1.1	5,052	0.02%
2021/03/15	12.1	268.09	3	270.49	262.00	9.1	5,168	0.18%
2021/03/12	2	262.00	0	0.00	261.00	2	5,193	0.04%
2021/03/11	2	260.25	1.6	258.88	263.00	0.4	5,235	0.01%
2021/03/10	3.3	251.94	0	0.00	252.00	3.3	5,273	0.06%
2021/03/09	0.1	251.00	4	253.13	252.00	-3.9	5,325	-0.07%
2021/03/08	1	264.87	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0.4	266.25	0.5	267.00	265.00	-0.1	5,415	0.00%
2021/03/04	0.1	253.50	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	0	0.00	0	256.00	255.50	0	5,817	0.00%
2021/03/02	2.3	249.38	3.1	247.45	245.00	-0.8	5,826	-0.01%
2021/02/26	1.9	263.05	0.9	263.79	260.50	1.1	5,814	0.02%
2021/02/25	33.4	295.70	39	293.59	270.00	-5.6	5,776	-0.10%
2021/02/24	11	267.05	15	280.40	288.00	-4	5,346	-0.08%
2021/02/23	16.3	266.20	15	267.66	262.00	1.2	5,197	0.02%
2021/02/22	3	254.00	0	254.00	254.00	3	4,954	0.06%
2021/02/19	4	212.50	9	229.06	231.00	-5	5,022	-0.10%
2021/02/18	16.1	209.45	11	211.36	210.00	5.1	5,008	0.10%
2021/02/17	4.2	212.28	5.2	216.69	208.00	-1	5,015	-0.02%
2021/02/05	18	206.11	19.7	210.15	220.00	-1.7	4,968	-0.03%
2021/02/04	3	199.17	1.2	200.83	200.00	1.8	4,978	0.04%
2021/02/03	1.2	196.86	3	207.50	198.50	-1.8	5,008	-0.04%
2021/02/02	1.1	185.75	1	188.00	198.00	0.1	5,037	0.00%
2021/02/01	0.1	189.62	0	0.00	184.50	0.1	5,057	0.00%
2021/01/29	1.1	184.72	0	0.00	184.50	1.1	5,043	0.02%
2021/01/27	3	195.00	1.2	195.38	195.00	1.8	5,163	0.03%
2021/01/26	2.2	197.75	0	0.00	195.00	2.2	5,186	0.04%
2021/01/25	0	205.75	0	0.00	203.00	0	5,185	0.00%
2021/01/22	5	211.90	3	211.67	207.00	2	5,215	0.04%
2021/01/21	1.5	212.57	0.2	212.54	213.50	1.3	5,289	0.02%
2021/01/20	1	203.14	0	0.00	207.00	1	5,496	0.02%
2021/01/19	2.1	207.75	3.7	208.72	206.00	-1.6	5,514	-0.03%
2021/01/18	6	211.00	8	209.69	210.00	-2	5,560	-0.04%
2021/01/15	8.1	196.80	11.3	198.23	199.00	-3.3	5,503	-0.06%
2021/01/14	4.2	196.63	5.1	195.00	189.00	-1	5,417	-0.02%
2021/01/13	2	203.50	2	207.75	202.00	0	5,323	0.00%
2021/01/12	4.3	216.44	4	216.25	213.50	0.3	5,269	0.00%
2021/01/11	7	216.07	0	0.00	212.50	7	5,204	0.13%
2021/01/08	1.1	224.11	1	224.00	222.50	0.1	5,218	0.00%
2021/01/07	3.2	228.02	4	228.50	225.00	-0.8	5,228	-0.02%
2021/01/06	2	226.77	2.3	230.98	225.50	-0.3	5,209	-0.01%
2021/01/05	1.1	232.86	8	231.25	230.50	-6.9	5,220	-0.13%
2021/01/04	2	235.74	1	229.50	229.00	1	5,227	0.02%
2020/12/31	10.1	251.17	6.5	248.02	241.00	3.6	5,212	0.07%
2020/12/30	5.4	243.42	3.6	247.19	246.50	1.8	5,118	0.04%
2020/12/29	4.4	247.67	9.3	246.23	242.00	-4.9	5,073	-0.10%
2020/12/28	0.2	242.93	8.1	243.46	244.50	-7.9	5,001	-0.16%
2020/12/25	3.2	230.96	0.3	226.50	231.00	3	4,950	0.06%
2020/12/24	1	226.00	1.3	231.48	226.00	-0.3	4,948	-0.01%
2020/12/23	5.1	235.10	4.7	236.39	233.00	0.3	4,959	0.01%
2020/12/22	8.3	235.88	7.3	234.71	237.00	1	4,986	0.02%
2020/12/21	0	0.00	0.2	239.50	233.50	-0.2	4,990	0.00%
2020/12/18	4.3	240.93	4.6	243.80	238.50	-0.3	4,982	-0.01%
2020/12/17	7.5	247.69	8	248.72	240.50	-0.5	5,021	-0.01%
2020/12/16	3.6	245.06	5.5	241.17	248.50	-1.9	4,909	-0.04%
2020/12/15	1.1	232.26	0	0.00	226.00	1.1	5,047	0.02%
2020/12/14	5.6	247.58	5.4	248.80	238.50	0.2	5,032	0.00%
2020/12/11	7.6	227.14	5	226.20	237.50	2.6	4,937	0.05%
2020/12/10	0.4	219.90	1	216.50	216.00	-0.6	4,882	-0.01%
2020/12/09	2.2	236.42	0	237.00	234.50	2.1	4,796	0.04%
2020/12/08	3.2	237.16	3.7	241.62	236.00	-0.5	4,776	-0.01%
2020/12/07	1.1	257.27	3	270.00	255.50	-1.9	4,665	-0.04%
2020/12/04	5.1	263.22	1	263.00	266.00	4.1	4,665	0.09%
2020/12/03	4	261.00	2	262.00	260.00	2	4,726	0.04%
2020/12/02	4	269.50	1	276.00	267.50	3	4,730	0.06%
2020/12/01	5.1	275.57	3	282.69	274.00	2.1	4,747	0.04%
2020/11/30	2	286.00	1	294.00	286.00	1	4,774	0.02%
2020/11/27	1.6	291.19	5.1	288.09	292.00	-3.5	4,452	-0.08%
2020/11/26	0.4	279.07	3	281.00	282.00	-2.6	4,425	-0.06%
2020/11/25	3	277.83	1	277.00	276.00	2	4,446	0.05%
2020/11/23	1	277.50	2	278.50	277.50	-1	4,506	-0.02%
2020/11/20	3.1	274.02	1	276.00	274.00	2.1	4,575	0.04%
2020/11/19	1	290.50	1	294.00	280.50	0	4,582	0.00%
2020/11/18	2	281.75	1	281.00	287.00	1	4,550	0.02%
2020/11/17	2	275.23	3.1	275.87	277.00	-1.1	4,617	-0.02%
2020/11/16	0	0.00	0.9	262.50	265.00	-0.9	4,598	-0.02%
2020/11/13	3.1	268.53	2	265.75	268.50	1.1	4,623	0.02%
2020/11/12	4.6	269.55	2.7	269.85	264.50	1.9	4,625	0.04%
2020/11/11	3.3	275.97	0.3	280.00	279.00	3	4,559	0.07%
2020/11/10	3.4	273.30	3	278.83	272.00	0.4	4,573	0.01%
2020/11/09	3.1	283.87	3	291.17	285.00	0.1	4,571	0.00%
2020/11/06	3	296.33	5	298.10	296.00	-2	4,622	-0.04%
2020/11/05	6	293.42	7	292.97	292.00	-1	4,673	-0.02%
2020/11/04	3	289.25	2	290.50	290.00	1	4,689	0.02%
2020/11/03	1	285.00	0	0.00	280.50	1	4,660	0.02%
2020/11/02	1	288.00	1	290.72	288.00	0	4,729	0.00%
2020/10/30	3.1	297.16	2	298.50	293.00	1.1	4,734	0.02%
2020/10/29	8.1	293.90	7	295.79	298.00	1.1	4,709	0.02%
2020/10/28	9	305.83	6	309.71	297.00	3	4,687	0.06%
2020/10/27	3	320.50	1	320.00	324.50	2	4,428	0.05%
2020/10/26	1.1	321.65	4	333.13	320.00	-2.9	4,371	-0.07%
2020/10/23	2	345.50	1	350.50	343.00	1	4,393	0.02%
2020/10/22	0.1	344.50	0	0.00	343.00	0.1	4,372	0.00%
2020/10/21	0.2	348.00	2	351.00	347.50	-1.9	4,380	-0.04%
2020/10/20	3	349.83	3	350.17	351.00	0	4,380	0.00%
2020/10/19	1	347.50	2	348.50	345.00	-1	4,444	-0.02%
2020/10/16	6	349.42	18	343.56	344.00	-12	4,431	-0.27%
2020/10/15	1.1	340.90	1	348.00	338.00	0.1	4,524	0.00%
2020/10/14	1.1	346.50	2	353.00	345.50	-1	4,524	-0.02%
2020/10/13	1.1	350.55	12	351.58	350.50	-10.9	4,548	-0.24%
2020/10/12	2.1	349.00	2	352.50	349.00	0.1	4,651	0.00%
2020/10/08	1	346.50	1	344.00	349.50	0	4,628	0.00%
2020/10/07	0	0.00	1	340.00	338.50	-1	4,573	-0.02%
2020/10/05	0	344.00	0	0.00	344.00	0	4,614	0.00%
2020/09/30	2	339.75	1	342.00	342.00	1	4,623	0.02%
2020/09/29	2	337.50	6	336.33	331.00	-4	4,614	-0.09%
2020/09/28	3.1	352.45	1	355.00	343.50	2.1	4,689	0.05%
2020/09/25	9	350.78	9	346.28	357.00	0	4,718	0.00%
2020/09/24	7	346.57	6	347.67	345.50	1	4,785	0.02%
2020/09/23	9.1	338.55	10	346.25	336.00	-0.9	4,796	-0.02%
2020/09/22	7.1	341.03	14	335.07	333.00	-7	4,843	-0.14%
2020/09/21	28.1	369.70	5.1	366.07	359.50	23	4,758	0.48%
2020/09/18	12	355.96	7	352.50	367.00	5	4,698	0.11%
2020/09/17	1	327.50	3.3	332.38	334.50	-2.3	4,477	-0.05%
2020/09/16	4	325.25	0	0.00	324.50	4	4,464	0.09%
2020/09/15	3	327.33	1	328.00	328.50	2	4,437	0.05%
2020/09/14	0.1	312.50	0	0.00	312.50	0.1	4,488	0.00%
2020/09/10	1	303.00	1	304.00	301.50	0	4,397	0.00%
2020/09/09	2	310.00	4	304.63	302.00	-2	4,361	-0.05%
2020/09/08	2	295.75	3	289.00	309.50	-1	4,352	-0.02%
2020/09/07	5.1	294.92	3	290.67	283.50	2.1	4,376	0.05%
2020/09/04	3.1	299.29	10	300.25	300.00	-6.9	4,377	-0.16%
2020/09/03	7.2	317.37	12	311.96	306.00	-4.9	4,422	-0.11%
2020/09/02	3.1	334.72	1	338.00	329.50	2.1	4,374	0.05%
2020/09/01	2.1	334.57	0	0.00	330.00	2.1	4,360	0.05%
2020/08/31	0.1	339.50	0	0.00	339.50	0.1	4,326	0.00%
2020/08/28	1	329.84	1	323.50	322.00	0	4,298	0.00%
2020/08/27	4.1	331.71	1	338.00	320.50	3.1	4,276	0.07%
2020/08/26	9	321.84	0	0.00	330.00	9	4,227	0.21%
2020/08/25	6.1	300.63	6	294.58	303.00	0.1	4,205	0.00%
2020/08/24	6	298.26	8	303.19	299.00	-2	4,188	-0.05%
2020/08/21	10.1	290.74	21	287.26	293.50	-10.9	4,166	-0.26%
2020/08/20	3.1	329.20	2	323.75	303.00	1.1	4,068	0.03%
2020/08/19	8.1	320.59	9	327.56	336.50	-0.9	4,045	-0.02%
2020/08/18	4.1	291.54	4.7	298.44	306.50	-0.6	4,028	-0.01%
2020/08/17	6	280.33	4	281.13	280.00	2	3,992	0.05%
2020/08/14	2	276.50	2	279.50	275.00	0	4,238	0.00%
2020/08/13	2.1	270.97	4	267.38	269.50	-1.9	4,159	-0.05%
2020/08/12	4.2	275.01	2.1	270.40	278.50	2.1	4,053	0.05%
2020/08/11	4.2	251.58	3	253.50	253.50	1.2	3,946	0.03%
2020/08/10	3	237.09	2.1	241.98	246.50	0.9	3,898	0.02%
2020/08/07	0.1	230.00	2.1	224.98	224.50	-2	3,870	-0.05%
2020/08/06	4	230.62	5	235.00	221.00	-1	3,827	-0.03%
2020/08/04	8	210.00	0	0.00	213.50	8	3,744	0.21%
2020/07/30	5	168.50	0	0.00	168.50	5	3,792	0.13%
2020/07/29	0	0.00	41	154.30	153.50	-41	3,833	-1.07%
2020/07/28	0	170.50	0	0.00	170.50	0	3,750	0.00%
2020/07/27	7	206.76	18	190.17	189.00	-11	3,731	-0.29%
2020/07/24	1	210.00	2	215.00	210.00	-1	3,743	-0.03%
2020/07/23	6.1	223.52	1	224.50	224.50	5.1	3,790	0.13%
2020/07/22	0	0.00	0.4	213.50	213.50	-0.4	3,843	-0.01%
2020/07/21	11	206.23	3	194.50	194.50	8	3,912	0.20%
2020/07/20	1	216.00	1	216.00	216.00	0	3,895	0.00%
2020/07/17	1	240.00	2	240.00	240.00	-1	4,122	-0.02%
2020/07/16	2	269.25	11	284.23	266.50	-9	4,085	-0.22%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	4.3	413.71	9	406.67	405.00	-4.8	3,946	-0.12%
2020/07/09	1	476.50	1.3	470.50	450.00	-0.3	3,890	-0.01%
2020/07/08	2	422.75	0	0.00	433.50	2	3,868	0.05%
2020/07/07	6	386.75	4	392.38	394.50	2	3,871	0.05%
2020/07/06	3	352.33	2	346.25	359.00	1	3,749	0.03%
2020/07/03	8	314.63	12	312.88	326.50	-4	3,679	-0.11%
2020/07/02	11.2	292.58	0	0.00	297.00	11.2	3,538	0.32%
2020/07/01	2.1	265.71	1	262.00	270.00	1.1	3,447	0.03%
2020/06/30	2	244.50	0	0.00	249.00	2	3,353	0.06%
2020/06/29	2	239.00	9	236.67	241.50	-7	3,333	-0.21%
2020/06/24	1	228.00	2	235.50	228.00	-1	3,300	-0.03%
2020/06/23	2	237.00	1	260.00	240.00	1	3,276	0.03%
2020/06/22	3	262.50	3	260.00	260.00	0	3,249	0.00%
2020/06/19	8.5	249.65	2	248.00	251.00	6.5	3,215	0.20%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/12	3	172.50	5	172.50	172.50	-2	3,126	-0.06%
2020/06/11	5.1	206.30	31.5	216.98	191.50	-26.4	3,080	-0.86%
2020/06/10	5	206.10	2	206.75	212.50	3	2,963	0.10%
2020/06/09	2	190.25	2	188.50	193.50	0	2,913	0.00%
2020/06/08	3	176.00	5.4	172.68	176.00	-2.4	2,801	-0.09%
2020/06/05	2	160.00	2	154.00	160.00	0	2,761	0.00%
2020/06/04	1.5	150.17	0	0.00	150.50	1.5	2,754	0.05%
2020/06/03	3.2	151.34	1	152.50	152.50	2.2	2,737	0.08%
2020/06/02	1.3	137.85	21	141.81	144.00	-19.7	2,706	-0.73%
2020/05/29	2	138.50	3	142.33	139.50	-1	2,654	-0.04%
2020/05/28	5	131.20	2	133.50	134.00	3	2,596	0.12%
2020/05/27	3	123.67	5	124.80	126.00	-2	2,615	-0.08%
2020/05/26	0	0.00	2	135.50	123.50	-2	2,638	-0.08%
2020/05/25	4.5	132.00	5	131.50	132.50	-0.5	2,589	-0.02%
2020/05/22	12	119.08	9	122.78	125.00	3	2,545	0.12%
2020/05/21	2	114.50	1.5	115.50	114.50	0.5	2,478	0.02%
2020/05/20	17	124.44	6	127.00	127.00	11	2,458	0.45%
2020/05/14	2	87.10	1	87.10	87.10	1	2,131	0.05%
2020/05/13	2	74.10	0	0.00	79.20	2	2,079	0.10%
2020/05/12	1	71.80	1	71.00	72.00	0	2,016	0.00%
2020/05/11	4	71.83	2	73.00	73.00	2	1,979	0.10%
2020/05/08	10	74.63	5	76.32	75.20	5	1,939	0.26%
2020/05/07	34	68.83	4	71.08	74.00	30	1,891	1.59%
2020/05/06	1	68.00	2	71.00	68.00	-1	1,838	-0.05%
2020/05/05	5	67.40	6	67.53	67.70	-1	1,795	-0.06%
2020/05/04	2.5	57.04	1	60.00	61.60	1.5	1,715	0.09%
2020/04/30	0.5	55.70	3	54.90	56.00	-2.5	1,682	-0.15%
2020/04/29	1.5	52.53	3	53.73	52.80	-1.5	1,644	-0.09%
2020/04/28	3.5	51.09	1	50.50	51.60	2.5	1,625	0.15%
2020/04/27	12	55.51	12.1	55.72	55.80	-0.1	1,583	-0.01%
2020/04/24	2.5	53.36	11	55.61	55.10	-8.5	1,505	-0.56%
2020/04/23	5.5	48.02	13	48.53	51.70	-7.5	1,350	-0.56%
2020/04/22	6	47.23	4	47.25	47.00	2	1,252	0.16%
2020/04/21	16.4	46.10	8	46.09	46.10	8.4	1,106	0.76%
2020/04/14	1.6	31.47	0	0.00	31.55	1.6	795	0.20%
2020/04/13	6	31.38	0	0.00	31.30	6	778	0.77%
2020/04/10	2	30.13	0	0.00	29.95	2	758	0.26%
2020/04/09	1	30.00	0	0.00	30.10	1	766	0.13%
2020/04/08	32	29.12	0	0.00	29.85	32	758	4.22%
2020/04/06	17	26.90	0	0.00	27.00	17	755	2.25%
2020/03/03	0	0.00	1	30.85	30.60	-1	687	-0.15%
2020/03/02	1	30.30	0	0.00	30.80	1	681	0.15%
2020/02/19	0	29.45	0	0.00	29.65	0	567	0.00%
2020/02/12	0	0.00	2	29.60	29.45	-2	565	-0.35%
2020/02/05	2	27.15	0	0.00	27.80	2	544	0.37%
2020/02/03	0	0.00	2	26.90	26.45	-2	536	-0.37%
2020/01/31	1	27.70	0	0.00	27.80	1	530	0.19%
2020/01/10	1	29.50	0	0.00	29.60	1	520	0.19%
2020/01/03	0	0.00	0.4	30.20	30.50	-0.4	500	-0.09%
2019/12/26	0	0.00	1	30.35	31.00	-1	426	-0.23%
2019/12/20	0	0.00	1	29.45	29.35	-1	398	-0.25%
2019/12/19	1	29.45	0	0.00	29.25	1	397	0.25%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/12/03	0	0.00	0.2	28.40	28.50	-0.2	346	-0.04%
2019/12/02	1	28.40	0	0.00	28.40	1	351	0.28%
2019/11/20	0	0.00	1	28.70	29.35	-1	324	-0.31%
2019/11/05	1	26.80	0	0.00	26.90	1	331	0.30%
2019/10/30	0	0.00	3	27.15	27.25	-3	342	-0.88%
2019/10/29	0	0.00	4	26.45	26.60	-4	341	-1.17%
2019/10/28	2	26.85	0	0.00	26.70	2	341	0.59%
2019/09/19	0.3	29.00	0	0.00	29.15	0.3	340	0.09%
2019/09/17	0	0.00	1	29.70	29.60	-1	335	-0.30%
2019/09/06	1	29.70	0	0.00	29.70	1	334	0.30%
2019/09/05	1	29.95	0	0.00	29.90	1	331	0.30%
2019/09/04	2	30.08	0	0.00	30.15	2	325	0.61%
2019/09/03	0	0.00	5	30.40	30.50	-5	321	-1.55%
2019/09/02	0	0.00	1	30.20	30.50	-1	310	-0.32%
2019/08/20	5	30.95	0	0.00	30.90	5	271	1.84%
2019/08/15	0	0.00	1	29.10	29.05	-1	229	-0.44%
2019/08/06	1	28.90	0	0.00	28.75	1	229	0.44%
2019/07/19	0	0.00	5	29.45	29.35	-5	207	-2.41%
2019/07/18	5	29.47	0	0.00	29.35	5	208	2.40%
2019/07/03	1	28.10	0	0.00	28.15	1	215	0.47%
2019/06/27	0.2	27.65	0	0.00	27.80	0.2	219	0.09%
2019/06/25	0.2	27.85	0	0.00	28.00	0.2	220	0.09%
2019/06/14	1	28.90	0	0.00	28.65	1	230	0.43%
2019/04/09	2	29.90	0	0.00	30.00	2	569	0.35%
2019/02/25	0	0.00	3	31.75	30.95	-3	461	-0.65%
2019/02/22	1	31.70	0	0.00	31.50	1	454	0.22%
2019/02/21	1	32.90	0	0.00	32.25	1	447	0.22%
2019/02/19	1	31.95	0	0.00	31.60	1	421	0.24%
2019/01/15	0	0.00	3	26.85	26.90	-3	349	-0.86%
2019/01/08	3	28.85	0	0.00	28.40	3	402	0.75%
2018/10/26	0	0.00	1	27.80	27.80	-1	735	-0.14%
2018/10/23	1	29.75	0	0.00	29.20	1	717	0.14%
2018/10/18	0	0.00	1	28.70	28.70	-1	687	-0.15%
2018/10/12	0	0.00	2	25.90	26.05	-2	655	-0.31%
2018/10/11	0	0.00	3	26.25	26.20	-3	652	-0.46%
2018/10/09	2	30.95	0	0.00	29.10	2	630	0.32%
2018/10/08	2	31.90	0	0.00	31.90	2	578	0.35%
2018/10/05	1	29.35	0	0.00	29.00	1	511	0.20%
2018/10/04	1	28.60	0	0.00	29.40	1	502	0.20%
2018/09/18	0	0.00	1	28.70	28.10	-1	544	-0.18%
2018/09/17	0	0.00	4	29.50	29.00	-4	540	-0.74%
2018/09/13	4	29.00	0	0.00	29.20	4	531	0.75%
2018/09/10	1	27.50	10	27.60	27.05	-9	469	-1.92%
2018/09/07	10	27.75	0	0.00	28.95	10	447	2.23%
2018/09/04	0	0.00	1	25.70	25.60	-1	426	-0.23%
2018/09/03	1	25.60	0	0.00	25.60	1	453	0.22%
2018/08/07	0	0.00	2	29.58	29.00	-2	849	-0.24%
2018/07/23	1	28.80	0	0.00	28.80	1	1,802	0.06%
2018/07/18	0	0.00	1	30.90	30.05	-1	1,863	-0.05%
2018/07/16	1	32.25	0	0.00	31.10	1	1,899	0.05%
2018/07/12	1	31.30	0	0.00	31.95	1	1,933	0.05%
2018/07/11	0	0.00	3	32.02	31.65	-3	1,944	-0.15%
2018/07/04	3	29.00	0	0.00	29.10	3	2,132	0.14%
2018/06/04	0	0.00	1	36.00	35.90	-1	2,490	-0.04%
2018/06/01	1	36.50	0	0.00	36.50	1	2,497	0.04%
2018/05/17	0	0.00	20	37.27	37.20	-20	2,454	-0.81%
2018/05/16	0	0.00	4	38.18	38.50	-4	2,429	-0.16%
2018/05/15	5	38.90	1	38.60	38.45	4	2,403	0.17%
2018/05/14	11	37.48	0	0.00	39.00	11	2,370	0.46%
2018/05/10	0	0.00	8	37.99	37.90	-8	2,277	-0.35%
2018/05/09	3.1	38.27	0	0.00	37.60	3.1	2,226	0.14%
2018/05/08	0.2	39.55	2	40.80	39.65	-1.8	2,153	-0.08%
2018/05/07	3	42.62	6	42.93	40.70	-3	2,087	-0.14%
2018/05/04	5	38.08	22	41.78	40.40	-17	1,959	-0.87%
2018/05/03	22	39.17	0	0.00	39.60	22	1,774	1.24%
2018/04/26	1	31.00	0	0.00	30.00	1	1,409	0.07%
2018/04/13	1	32.70	1	32.40	31.80	0	1,253	0.00%
2018/04/12	1	32.00	0	0.00	32.30	1	1,235	0.08%
2018/04/11	0	0.00	1	30.40	31.85	-1	1,180	-0.08%
2018/04/10	1	30.05	0	0.00	30.80	1	1,142	0.09%
2018/03/27	0	0.00	1	28.00	27.70	-1	936	-0.11%
2018/03/20	1	27.75	0	0.00	27.75	1	820	0.12%
2018/03/19	0	0.00	2	28.50	28.10	-2	796	-0.25%
2018/03/09	0	0.00	1	24.20	23.80	-1	570	-0.18%
2018/03/07	1	24.90	0	0.00	24.90	1	543	0.18%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/02/12	0	0.00	1	20.30	19.85	-1	340	-0.29%
2018/02/09	1	19.60	0	0.00	19.65	1	341	0.29%