合一 (4743)-日盛-忠孝券商分點個股進出

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
156.5
漲跌
▼4.0
漲幅
-2.49%
成交量
1,795張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	1.1	273.00	1	273.50	271.50	0.1	7,293	0.00%
2023/03/31	0	0.00	1	273.00	267.00	-1	7,420	-0.01%
2023/03/30	1	268.50	3	269.00	270.50	-2	7,521	-0.03%
2023/03/27	1	269.50	0.8	269.06	269.00	0.2	7,510	0.00%
2023/03/24	2	262.25	3	266.33	269.00	-1	7,561	-0.01%
2023/03/23	1	262.00	0	0.00	261.50	1	7,602	0.01%
2023/03/21	0	0.00	1	259.00	254.50	-1	7,735	-0.01%
2023/03/17	3	250.67	2	253.00	254.00	1	7,964	0.01%
2023/03/16	4	258.97	3	260.67	250.50	1	8,051	0.01%
2023/03/15	13	257.88	14	259.29	260.00	-1	8,245	-0.01%
2023/03/13	2	249.50	0	0.00	256.50	2	8,663	0.02%
2023/03/10	1.1	258.08	0	0.00	258.50	1.1	8,801	0.01%
2023/03/09	0.1	263.18	0	0.00	264.00	0.1	8,933	0.00%
2023/03/08	0	265.00	0	0.00	264.00	0	9,027	0.00%
2023/03/07	0.1	269.94	3	270.50	267.00	-2.9	9,226	-0.03%
2023/03/06	5	265.40	2	263.25	269.50	3	9,523	0.03%
2023/03/03	3.1	268.53	1	271.00	267.00	2.1	9,807	0.02%
2023/03/02	2.1	271.98	3	272.00	270.50	-0.9	10,128	-0.01%
2023/02/24	3	261.00	1	266.50	262.00	2	10,537	0.02%
2023/02/23	4	266.75	16	265.81	266.50	-12	10,644	-0.11%
2023/02/22	5	268.50	8	268.94	266.00	-3	10,847	-0.03%
2023/02/21	1	278.50	1	276.50	276.00	0	10,908	0.00%
2023/02/20	7	288.07	5	291.30	280.00	2	10,971	0.02%
2023/02/17	1	277.00	0	0.00	275.50	1	10,752	0.01%
2023/02/15	2	272.50	6	271.08	271.50	-4	11,086	-0.04%
2023/02/14	3	275.33	26	275.33	271.00	-23	11,150	-0.21%
2023/02/13	4	281.75	0	0.00	278.00	4	11,115	0.04%
2023/02/10	0	0.00	6	289.00	290.00	-6	11,131	-0.05%
2023/02/09	28	285.79	25.7	288.41	284.00	2.3	11,049	0.02%
2023/02/08	18	288.33	16.3	287.01	288.00	1.7	10,875	0.02%
2023/02/07	3	270.83	69	270.24	273.00	-66	10,684	-0.62%
2023/02/06	74.7	271.10	7	270.43	265.00	67.7	10,695	0.63%
2023/02/03	30.1	266.10	43	265.24	263.00	-13	10,683	-0.12%
2023/02/02	20	264.68	4	265.00	264.50	16	10,651	0.15%
2023/02/01	10	265.45	8	265.31	260.50	2	10,761	0.02%
2023/01/31	38	257.47	45.1	258.60	269.00	-7.1	10,777	-0.07%
2023/01/30	3	247.17	5	247.40	250.50	-2	10,740	-0.02%
2023/01/17	3.1	245.33	2	243.50	244.50	1.1	10,783	0.01%
2023/01/16	2.1	238.05	4	237.63	241.00	-1.9	10,750	-0.02%
2023/01/13	14.1	226.50	17	227.18	232.00	-2.9	10,720	-0.03%
2023/01/12	3.1	229.94	1	235.00	226.50	2.1	10,813	0.02%
2023/01/11	2	237.75	5	241.80	237.00	-3	10,723	-0.03%
2023/01/10	18.2	241.18	10	238.25	238.00	8.2	10,760	0.08%
2023/01/09	2	243.50	4	245.00	245.00	-2	10,832	-0.02%
2023/01/06	5	241.20	4	240.75	241.50	1	10,935	0.01%
2023/01/05	0	0.00	4	240.00	240.00	-4	11,118	-0.04%
2023/01/04	7	244.79	5.7	240.83	240.00	1.3	11,199	0.01%
2023/01/03	4	244.75	4	245.38	244.50	0	11,324	0.00%
2022/12/30	4	245.38	4.3	247.35	245.50	-0.3	11,476	0.00%
2022/12/29	17	246.91	10	244.65	243.00	7	11,646	0.06%
2022/12/28	10	261.85	8	263.38	257.00	2	11,562	0.02%
2022/12/27	7.1	258.83	5	258.80	264.50	2.1	11,544	0.02%
2022/12/26	75	266.41	152	263.38	258.00	-77	11,625	-0.66%	大賣/
2022/12/23	26	260.08	19	260.45	259.50	7	11,716	0.06%
2022/12/22	83	252.58	24.2	257.29	262.50	58.8	11,692	0.50%
2022/12/21	0.1	240.50	0	0.00	239.00	0.1	11,701	0.00%
2022/12/20	8.1	239.67	0.8	246.00	236.50	7.3	11,919	0.06%
2022/12/19	3	244.17	1	244.00	241.50	2	12,043	0.02%
2022/12/16	4	249.63	4	246.25	243.00	0	12,263	0.00%
2022/12/15	13	251.50	4	247.00	247.00	9	12,360	0.07%
2022/12/14	7	249.43	11	251.91	259.00	-4	12,351	-0.03%
2022/12/13	14	261.96	5	255.60	253.50	9	12,268	0.07%
2022/12/12	0	0.00	8	257.00	257.00	-8	12,371	-0.06%
2022/12/09	13	260.92	12	263.33	260.00	1	12,416	0.01%
2022/12/08	13	268.04	26	270.35	267.00	-13	12,636	-0.10%
2022/12/07	12.2	274.85	16	277.78	275.00	-3.8	12,518	-0.03%
2022/12/06	169	296.25	405	296.21	279.00	-236	12,241	-1.93%	大買/大賣/鉅額交易
2022/12/05	252	296.25	4	295.25	297.00	248	11,852	2.09%	大買/鉅額交易
2022/12/02	8	296.19	15	299.20	294.50	-7	11,746	-0.06%
2022/12/01	16	287.22	16	292.66	291.50	0	11,544	0.00%
2022/11/30	17	288.03	13	286.62	286.00	4	11,421	0.04%
2022/11/29	199.1	295.12	187	293.59	287.00	12.1	11,327	0.11%	大買/大賣/
2022/11/28	82	296.05	75.1	294.08	295.00	6.9	11,112	0.06%
2022/11/25	139	295.07	150	294.07	281.00	-11	10,804	-0.10%	大買/大賣/
2022/11/24	9	287.72	11	286.38	290.00	-2	10,449	-0.02%
2022/11/23	199	279.29	209.4	280.52	289.50	-10.4	10,134	-0.10%	大買/大賣/
2022/11/22	24	269.08	28	265.16	263.50	-4	9,856	-0.04%
2022/11/21	8	273.06	5.1	275.20	272.00	2.9	9,850	0.03%
2022/11/18	123	269.02	113.6	269.94	275.00	9.4	10,149	0.09%	大買/大賣/
2022/11/17	14	259.75	17	260.41	259.00	-3	10,200	-0.03%
2022/11/16	85	257.86	86	253.56	256.50	-1	10,018	-0.01%
2022/11/15	4	251.25	1	253.50	249.50	3	9,875	0.03%
2022/11/14	6	250.25	5	253.00	250.00	1	9,882	0.01%
2022/11/11	8	255.19	9	258.00	252.50	-1	9,777	-0.01%
2022/11/10	1	250.00	1	245.50	243.00	0	9,480	0.00%
2022/11/09	1.1	243.64	2	244.75	243.50	-0.9	9,408	-0.01%
2022/11/08	1	256.50	3	246.00	243.00	-2	9,350	-0.02%
2022/11/07	3	244.67	1	247.50	246.00	2	9,252	0.02%
2022/11/04	8	249.50	4	247.38	247.50	4	9,160	0.04%
2022/11/03	10	242.55	14	242.86	246.00	-4	9,077	-0.04%
2022/11/02	1	245.00	1	246.50	242.00	0	8,948	0.00%
2022/11/01	11	234.55	10	232.15	239.50	1	8,813	0.01%
2022/10/31	10	231.40	10	226.05	228.00	0	8,684	0.00%
2022/10/28	2	225.25	1	225.50	223.50	1	8,605	0.01%
2022/10/27	6	228.00	8	227.31	232.00	-2	8,456	-0.02%
2022/10/26	4	207.12	10	210.00	211.00	-6	8,310	-0.07%
2022/10/24	0	0.00	1	222.50	216.00	-1	8,071	-0.01%
2022/10/21	6	218.58	1	218.00	215.00	5	8,033	0.06%
2022/10/20	0	223.17	2	223.00	227.50	-2	7,981	-0.02%
2022/10/19	4	234.13	3	238.00	231.50	1	7,930	0.01%
2022/10/18	8	241.81	8	236.81	235.00	0	8,021	0.00%
2022/10/17	8	233.88	8	234.63	239.00	0	7,948	0.00%
2022/10/14	3	245.33	2	245.25	243.50	1	7,828	0.01%
2022/10/13	24	240.44	11	234.55	234.50	13	7,680	0.17%
2022/10/12	3	246.83	11	247.82	252.00	-8	7,490	-0.11%
2022/10/11	25	249.82	22	255.43	244.50	3	7,338	0.04%
2022/10/07	9	260.22	5	263.30	257.00	4	7,142	0.06%
2022/10/06	1	269.00	9	257.23	259.50	-8	6,921	-0.12%
2022/10/05	6	243.50	8	245.06	245.50	-2	6,664	-0.03%
2022/10/04	18	240.67	18	239.83	240.00	0	6,523	0.00%
2022/10/03	26	238.15	1	235.50	233.50	25	6,429	0.39%
2022/09/30	15	246.10	18	244.78	252.50	-3	6,262	-0.05%
2022/09/29	4	243.00	10	247.85	248.50	-6	6,058	-0.10%
2022/09/28	5	231.50	5	232.00	226.00	0	6,101	0.00%
2022/09/27	15	237.10	6	239.00	242.50	9	5,982	0.15%
2022/09/26	23	251.39	5	250.10	245.50	18	5,789	0.31%
2022/09/23	12	262.88	14	266.36	267.00	-2	5,652	-0.04%
2022/09/22	20	259.85	5	261.90	259.50	15	5,536	0.27%
2022/09/21	2	253.50	29	253.79	256.00	-27	5,413	-0.50%
2022/09/20	0	0.00	13	260.69	260.00	-13	5,457	-0.24%
2022/09/19	18.1	256.23	2	264.25	260.50	16.1	5,550	0.29%
2022/09/16	11	272.00	3	276.83	271.50	8	5,538	0.14%
2022/09/15	34	281.87	15	288.63	272.50	19	5,476	0.35%
2022/09/14	0	0.00	0.1	294.00	293.50	-0.1	5,213	0.00%
2022/09/13	0	0.00	1	288.49	285.00	-1	5,377	-0.02%
2022/09/12	1	283.50	0	0.00	291.50	1	5,613	0.02%
2022/09/07	2	258.00	0	0.00	278.00	2	5,901	0.03%
2022/09/06	4	262.25	0	0.00	268.50	4	6,023	0.07%
2022/09/05	6	281.42	1	285.93	277.50	5	5,984	0.08%
2022/09/02	3	289.00	0	0.00	290.00	3	6,020	0.05%
2022/08/31	0	0.00	2	296.50	296.00	-2	6,113	-0.03%
2022/08/30	33.1	279.37	2	280.00	283.50	31.1	6,091	0.51%
2022/08/29	4	284.75	0	282.00	284.00	4	6,049	0.07%
2022/08/26	5	278.81	5	276.00	284.00	0	6,011	0.00%
2022/08/25	38	257.41	9	252.15	260.00	29	5,879	0.49%
2022/08/24	62	238.32	30.6	240.67	242.50	31.4	5,411	0.58%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	3.1	200.50	200.50	-3.1	5,514	-0.06%
2022/08/19	3	182.83	0	182.00	182.50	3	5,540	0.05%
2022/08/17	4.1	170.02	0	0.00	170.00	4.1	5,480	0.07%
2022/08/16	5	173.00	0	0.00	172.00	5	5,474	0.09%
2022/08/12	17	172.44	0	0.00	171.00	17	5,465	0.31%
2022/08/11	6	170.00	1	170.00	169.50	5	5,443	0.09%
2022/08/08	1	171.00	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	1	172.50	175.50	-1	5,508	-0.02%
2022/08/04	1	167.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	9	170.56	10	171.80	171.00	-1	5,501	-0.02%
2022/08/02	2	177.00	0	0.00	174.50	2	5,476	0.04%
2022/08/01	2	184.00	0	0.00	183.50	2	5,417	0.04%
2022/07/29	0	0.00	2	189.00	188.50	-2	5,399	-0.04%
2022/07/28	0	0.00	1	189.00	189.00	-1	5,378	-0.02%
2022/07/27	1	185.00	0	0.00	186.00	1	5,356	0.02%
2022/07/25	8	195.75	5	192.90	191.50	3	5,264	0.06%
2022/07/22	1	185.00	2	186.50	186.00	-1	5,086	-0.02%
2022/07/21	1	182.50	2	180.00	183.00	-1	5,044	-0.02%
2022/07/19	1	174.00	1	172.50	172.50	0	5,040	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/12	1	167.50	2	166.75	165.50	-1	5,165	-0.02%
2022/07/11	1	170.00	2	167.50	170.00	-1	5,144	-0.02%
2022/07/08	0	0.00	1	168.00	168.00	-1	5,123	-0.02%
2022/07/07	12	165.00	12	167.50	168.50	0	5,106	0.00%
2022/07/06	24	176.10	22	176.61	167.00	2	5,043	0.04%
2022/07/05	5	170.80	4	169.00	174.00	1	4,805	0.02%
2022/07/04	8	160.44	10	165.90	158.50	-2	4,743	-0.04%
2022/07/01	2	175.25	1	179.00	169.00	1	4,661	0.02%
2022/06/30	8	179.31	17	192.09	175.50	-9	4,584	-0.20%
2022/06/29	17	192.76	1	192.50	194.00	16	4,421	0.36%
2022/06/28	5.3	192.54	20	190.70	188.50	-14.8	4,393	-0.34%
2022/06/27	3	203.33	1	205.94	203.00	2	4,263	0.05%
2022/06/24	18	201.64	6.7	208.53	210.00	11.4	4,158	0.27%
2022/06/23	5.1	199.82	9	199.89	197.00	-3.9	3,977	-0.10%
2022/06/22	12	199.33	5	201.70	197.00	7	3,908	0.18%
2022/06/21	2	199.00	14	200.21	200.00	-12	3,759	-0.32%
2022/06/20	13.1	190.71	6	198.33	189.50	7.1	3,582	0.20%
2022/06/17	3.1	191.95	2	191.00	194.00	1.1	3,349	0.03%
2022/06/16	5	191.20	21	192.14	192.00	-16	3,257	-0.49%
2022/06/15	2	181.75	2	184.75	180.50	0	3,170	0.00%
2022/06/14	2	170.00	2	169.00	172.00	0	3,083	0.00%
2022/06/13	4	173.13	0	0.00	172.00	4	3,072	0.13%
2022/06/10	1	182.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	13	185.08	3	184.33	181.00	10	3,000	0.33%
2022/06/08	2	172.25	1	172.00	171.50	1	2,908	0.03%
2022/06/07	4	173.25	1	172.00	171.50	3	2,923	0.10%
2022/06/06	1	177.02	1	177.50	175.00	0	2,920	0.00%
2022/06/02	1	184.50	0	0.00	181.00	1	2,907	0.03%
2022/05/31	1	189.50	0	0.00	189.50	1	2,896	0.03%
2022/05/26	2	180.75	2	181.25	181.00	0	2,461	0.00%
2022/05/25	1	177.00	1	177.50	177.50	0	2,439	0.00%
2022/05/24	1	180.50	1	177.50	176.50	0	2,455	0.00%
2022/05/20	1	178.52	1	180.00	180.50	0	2,465	0.00%
2022/05/19	1	177.50	0.1	179.00	177.50	0.9	2,435	0.04%
2022/05/18	3.1	180.31	2	181.50	181.50	1.1	2,433	0.05%
2022/05/17	1	179.50	0	0.00	180.00	1	2,431	0.04%
2022/05/16	18	185.00	19	184.21	184.50	-1	2,447	-0.04%
2022/05/13	1	187.00	1	191.00	185.00	0	2,439	0.00%
2022/05/12	0	0.00	0.7	188.50	187.00	-0.7	2,418	-0.03%
2022/05/11	0.1	188.50	0	0.00	187.00	0.1	2,398	0.00%
2022/05/06	1	195.49	0	0.00	195.50	1	2,409	0.04%
2022/05/05	0	200.00	0	0.00	199.00	0	2,415	0.00%
2022/05/04	6	203.33	6	203.50	201.50	0	2,433	0.00%
2022/05/03	2.1	204.49	4.1	205.46	200.50	-2.1	2,428	-0.08%
2022/04/29	0.1	198.00	0	0.00	194.50	0.1	2,379	0.00%
2022/04/28	0.1	195.00	0	0.00	196.00	0.1	2,374	0.00%
2022/04/25	1	200.00	1	199.00	199.00	0	2,342	0.00%
2022/04/22	4	215.13	2	210.50	207.50	2	2,314	0.09%
2022/04/21	8	207.81	9	209.78	216.50	-1	2,211	-0.05%
2022/04/18	0	200.00	0	0.00	198.50	0	2,163	0.00%
2022/04/15	3	199.17	0	0.00	198.50	3	2,158	0.14%
2022/04/14	1	205.00	0	0.00	200.50	1	2,180	0.05%
2022/04/11	2.1	203.71	0	0.00	201.00	2.1	2,163	0.10%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1.3	207.62	0	0.00	208.50	1.3	2,188	0.06%
2022/04/06	1	211.00	1	208.00	210.00	0	2,174	0.00%
2022/04/01	0.3	213.00	0	0.00	211.00	0.3	2,181	0.01%
2022/03/31	6.2	219.61	2	215.00	214.50	4.2	2,174	0.19%
2022/03/30	2.4	231.50	0	0.00	228.00	2.4	2,120	0.11%
2022/03/29	1	240.00	9	234.56	233.50	-8	2,090	-0.38%
2022/03/28	2	222.50	0	0.00	223.00	2	2,013	0.10%
2022/03/25	1	226.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	2	226.50	0	0.00	226.00	2	2,007	0.10%
2022/03/23	0.1	228.00	0	0.00	227.00	0.1	2,052	0.00%
2022/03/22	0	0.00	1	228.00	229.50	-1	2,050	-0.05%
2022/03/21	4	234.00	5	235.40	226.50	-1	2,063	-0.05%
2022/03/18	2.2	225.99	3	225.67	228.50	-0.8	2,096	-0.04%
2022/03/17	0	0.00	1	220.00	220.50	-1	2,031	-0.05%
2022/03/16	2.1	200.14	9	196.83	200.50	-6.9	2,034	-0.34%
2022/03/15	3	205.17	1	200.50	200.50	2	2,025	0.10%
2022/03/14	0	209.50	0	0.00	209.50	0	2,071	0.00%
2022/03/11	2	210.50	0	0.00	211.00	2	2,078	0.10%
2022/03/10	4	215.13	1	216.50	216.00	3	2,128	0.14%
2022/03/08	2	223.25	1	217.00	214.50	1	2,144	0.05%
2022/03/07	2.2	227.41	0	0.00	224.50	2.2	2,176	0.10%
2022/03/01	0.2	251.27	0	0.00	251.50	0.2	2,671	0.01%
2022/02/25	1	247.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	0	254.00	0	0.00	241.50	0	2,928	0.00%
2022/02/23	0	0.00	1	260.00	258.00	-1	2,994	-0.03%
2022/02/22	1.1	265.43	1	262.00	253.50	0.1	3,072	0.00%
2022/02/16	1	261.71	1	259.00	259.00	0	3,164	0.00%
2022/02/14	0	0.00	3	244.00	243.00	-3	3,164	-0.09%
2022/02/10	0.1	255.80	0	0.00	251.00	0.1	3,173	0.00%
2022/02/08	0	0.00	1	254.00	258.00	-1	3,217	-0.03%
2022/01/26	0.1	230.00	0	0.00	239.00	0.1	3,366	0.00%
2022/01/25	1	229.00	2	232.25	229.50	-1	3,372	-0.03%
2022/01/20	1	245.00	0	0.00	245.50	1	3,411	0.03%
2022/01/19	1	246.00	0	0.00	246.00	1	3,432	0.03%
2022/01/14	1.1	243.10	0	0.00	243.50	1.1	3,475	0.03%
2022/01/12	0	254.50	0	0.00	253.50	0	3,535	0.00%
2022/01/11	1	258.50	2	259.00	258.50	-1	3,684	-0.03%
2022/01/07	1	265.00	9	258.06	265.00	-8	4,036	-0.20%
2022/01/06	1.1	267.60	2	269.50	267.00	-1	4,106	-0.02%
2022/01/05	0	0.00	1	281.00	275.50	-1	4,098	-0.02%
2022/01/03	1.1	278.55	5	276.10	278.00	-3.9	4,169	-0.09%
2021/12/30	0	0.00	3	286.67	287.50	-3	4,172	-0.07%
2021/12/28	1.1	284.60	1	286.50	287.50	0.1	4,165	0.00%
2021/12/24	2	290.25	0	0.00	287.00	2	4,150	0.05%
2021/12/23	6	288.00	3	289.00	291.00	3	4,139	0.07%
2021/12/22	7	287.07	0	0.00	285.00	7	4,134	0.17%
2021/12/21	0.1	287.00	0	0.00	287.00	0.1	4,126	0.00%
2021/12/17	1	299.00	6	295.08	291.50	-5	4,099	-0.12%
2021/12/16	0.1	288.00	0	0.00	288.50	0.1	4,111	0.00%
2021/12/15	0.1	288.50	0	0.00	288.50	0.1	4,132	0.00%
2021/12/14	1	286.00	0	0.00	285.00	1	4,111	0.02%
2021/12/13	0.1	303.00	0	0.00	301.50	0.1	4,023	0.00%
2021/12/10	0.1	304.50	0	0.00	302.00	0.1	4,003	0.00%
2021/12/09	1	298.00	0	301.00	297.50	1	3,954	0.03%
2021/12/08	5	307.00	2.5	300.18	300.50	2.5	3,946	0.06%
2021/12/07	2	295.50	1	297.50	295.00	1	3,877	0.03%
2021/12/03	1.1	294.64	0	0.00	291.00	1.1	3,806	0.03%
2021/12/02	1	296.00	3	287.50	289.50	-2	3,796	-0.05%
2021/12/01	1	289.00	0	0.00	289.00	1	3,773	0.03%
2021/11/30	1	292.51	11	280.64	297.50	-10	3,724	-0.27%
2021/11/29	9.5	277.47	1	282.15	275.50	8.5	3,654	0.23%
2021/11/26	6	307.25	7	306.57	306.00	-1	3,511	-0.03%
2021/11/25	3.5	307.17	2.1	325.24	298.00	1.4	3,390	0.04%
2021/11/24	2.1	316.68	2	313.25	326.50	0.1	3,206	0.00%
2021/11/23	8	310.00	8.2	312.69	297.00	-0.2	3,159	-0.01%
2021/11/22	2	301.76	6	298.17	299.50	-4	3,066	-0.13%
2021/11/19	7.1	282.94	2.1	281.60	283.00	5.1	2,965	0.17%
2021/11/18	3.1	276.27	5	272.32	282.50	-2	2,880	-0.07%
2021/11/16	1.1	255.00	1	256.00	252.00	0.1	2,732	0.00%
2021/11/15	1.1	255.55	0	0.00	256.00	1.1	2,735	0.04%
2021/11/12	0.1	249.00	0	0.00	256.50	0.1	2,734	0.00%
2021/11/10	0.1	252.00	0	0.00	250.00	0.1	2,702	0.00%
2021/11/09	0	0.00	3.3	249.54	254.00	-3.3	2,700	-0.12%
2021/11/08	2	244.50	3	246.67	244.50	-1	2,702	-0.04%
2021/11/05	5.1	242.50	2	240.50	241.00	3.1	2,675	0.11%
2021/11/04	3.5	246.56	6	244.75	243.00	-2.5	2,653	-0.09%
2021/11/03	8.1	257.45	3	251.67	250.00	5.1	2,616	0.19%
2021/11/02	1	277.50	0	0.00	277.50	1	2,491	0.04%
2021/11/01	1.1	260.94	4	260.50	262.00	-2.9	2,498	-0.12%
2021/10/29	3	264.67	1	265.00	262.00	2	2,496	0.08%
2021/10/28	4.1	269.48	3	265.33	269.50	1.1	2,483	0.04%
2021/10/27	2	251.00	1.3	253.72	245.00	0.7	2,437	0.03%
2021/10/26	3	263.67	1	265.90	262.00	2	2,422	0.08%
2021/10/25	2	264.25	3.1	262.68	266.00	-1.1	2,451	-0.04%
2021/10/22	2	252.00	0	0.00	254.50	2	2,448	0.08%
2021/10/21	0	253.00	0.2	260.00	255.00	-0.2	2,459	-0.01%
2021/10/20	1.3	251.64	2.5	249.91	255.00	-1.1	2,418	-0.05%
2021/10/19	1	235.00	1	236.00	239.00	0	2,374	0.00%
2021/10/18	1	215.00	4	225.88	233.00	-3	2,220	-0.14%
2021/10/15	2	207.50	4	207.75	214.50	-2	2,027	-0.10%
2021/10/14	1	197.00	1	192.50	197.00	0	1,915	0.00%
2021/10/12	2	182.75	6	180.75	180.50	-4	1,802	-0.22%
2021/10/07	3	166.50	1	167.00	167.50	2	1,747	0.11%
2021/10/06	1	170.00	0	0.00	166.00	1	1,734	0.06%
2021/10/04	1	183.00	2	180.00	177.00	-1	1,739	-0.06%
2021/10/01	1.3	182.69	0	0.00	183.00	1.3	1,741	0.07%
2021/09/23	1	191.50	1	195.00	192.50	0	1,957	0.00%
2021/09/22	1	184.00	0	0.00	184.50	1	1,946	0.05%
2021/09/15	1	185.50	1	186.50	185.00	0	1,981	0.00%
2021/09/14	1.5	189.00	1	191.00	186.00	0.5	1,994	0.03%
2021/09/13	2	191.00	2	189.00	189.50	0	2,017	0.00%
2021/08/30	0.3	192.00	0	0.00	191.00	0.3	2,448	0.01%
2021/08/27	5	199.30	5	199.60	195.50	0	2,478	0.00%
2021/08/26	0	0.00	1	192.50	198.50	-1	2,377	-0.04%
2021/08/19	1	184.50	0	0.00	185.00	1	2,507	0.04%
2021/08/09	1	192.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	1	201.50	1	203.00	201.00	0	2,891	0.00%
2021/08/05	1	200.00	0	0.00	200.00	1	2,990	0.03%
2021/07/30	0.1	193.50	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	9.1	192.21	9	189.67	193.00	0.1	3,319	0.00%
2021/07/28	2	180.25	1	181.50	179.50	1	3,294	0.03%
2021/07/27	1	188.50	1	190.00	185.00	0	3,317	0.00%
2021/07/26	0	0.00	1	195.50	192.50	-1	3,381	-0.03%
2021/07/23	2	195.75	0	0.00	196.00	2	3,441	0.06%
2021/07/22	0	198.00	1	195.00	195.50	-1	3,532	-0.03%
2021/07/21	1	197.00	0	0.00	197.00	1	3,559	0.03%
2021/07/20	1	209.00	1	206.00	201.50	0	3,588	0.00%
2021/07/19	1	204.00	0	0.00	203.00	1	3,582	0.03%
2021/07/13	0	204.00	0	0.00	203.50	0	3,681	0.00%
2021/07/07	2	210.00	0	0.00	209.50	2	3,724	0.05%
2021/07/06	1	211.50	0	0.00	211.00	1	3,739	0.03%
2021/07/05	1.4	221.67	2	221.00	219.00	-0.7	3,756	-0.02%
2021/07/02	2	229.00	2	230.75	225.00	0	3,753	0.00%
2021/07/01	4.4	230.25	6	234.00	227.50	-1.6	3,753	-0.04%
2021/06/30	2	223.50	8	221.88	232.00	-6	3,737	-0.16%
2021/06/29	0	0.00	3	220.67	219.00	-3	3,729	-0.08%
2021/06/21	5	221.50	1	219.00	212.00	4	4,031	0.10%
2021/06/18	3	223.83	2	224.75	221.00	1	4,037	0.02%
2021/06/15	14	221.00	12	217.83	221.50	2	4,063	0.05%
2021/06/11	6	227.42	13	227.46	222.50	-7	4,046	-0.17%
2021/06/10	3	218.33	3.1	220.79	232.50	-0.1	3,944	0.00%
2021/06/09	3	217.49	4	213.00	211.50	-1	3,939	-0.03%
2021/06/08	0	0.00	3	203.50	203.00	-3	3,827	-0.08%
2021/06/04	5	211.80	0	0.00	206.00	5	3,813	0.13%
2021/06/03	1	206.00	2	205.50	204.50	-1	3,764	-0.03%
2021/06/02	0.4	205.00	0	0.00	205.00	0.4	3,770	0.01%
2021/05/28	1	207.00	0	0.00	207.00	1	3,764	0.03%
2021/05/26	6	211.33	0	0.00	213.00	6	3,736	0.16%
2021/05/25	1	203.50	0	0.00	202.50	1	4,135	0.02%
2021/05/21	2	202.50	3	204.17	205.50	-1	4,611	-0.02%
2021/05/20	1	201.00	2	203.00	199.00	-1	4,576	-0.02%
2021/05/19	1	203.00	1	205.50	201.50	0	4,638	0.00%
2021/05/18	1	200.00	1	202.00	208.00	0	4,650	0.00%
2021/05/17	1.6	203.00	1	196.00	196.00	0.6	4,676	0.01%
2021/05/14	1	226.00	0	0.00	216.50	1	4,659	0.02%
2021/05/13	0	0.00	1	224.50	218.00	-1	4,622	-0.02%
2021/05/12	2	231.75	2.1	241.71	221.50	-0.1	4,591	0.00%
2021/05/11	1	236.00	14	232.79	225.50	-13	4,442	-0.29%
2021/05/10	9	235.44	13	234.42	229.50	-4	4,431	-0.09%
2021/05/07	3	227.33	5	225.60	235.00	-2	4,396	-0.05%
2021/05/06	1.1	217.82	0	0.00	214.00	1.1	4,359	0.03%
2021/05/04	1.1	222.00	1	220.00	220.00	0.1	4,385	0.00%
2021/05/03	0	0.00	6	242.58	232.50	-6	4,357	-0.14%
2021/04/29	2	231.50	12	231.54	236.00	-10	4,298	-0.23%
2021/04/28	3	231.00	1	231.50	225.50	2	4,273	0.05%
2021/04/26	3	212.83	1	214.50	214.00	2	4,207	0.05%
2021/04/23	8	221.50	1	223.50	218.50	7	4,268	0.16%
2021/04/22	4	228.00	2	233.03	227.00	2	4,327	0.05%
2021/04/21	2	239.00	3	240.17	235.50	-1	4,405	-0.02%
2021/04/20	3	236.33	0	0.00	234.50	3	4,460	0.07%
2021/04/19	9	239.44	0	238.00	234.50	9	4,516	0.20%
2021/04/16	1	244.00	4	240.38	241.50	-3	4,537	-0.07%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2.1	245.86	1	242.00	242.00	1.1	4,573	0.02%
2021/04/13	0	0.00	1	256.00	250.00	-1	4,562	-0.02%
2021/04/09	3.1	257.05	4	255.25	253.00	-0.9	4,603	-0.02%
2021/04/08	1	252.00	0	0.00	252.00	1	4,658	0.02%
2021/04/06	5.1	261.98	1	259.00	259.00	4.1	4,743	0.09%
2021/04/01	0	0.00	4	267.75	267.00	-4	4,772	-0.08%
2021/03/31	4	273.65	4	267.25	264.50	0	4,761	0.00%
2021/03/30	4	273.63	1	277.00	273.00	3	4,714	0.06%
2021/03/29	9.4	269.40	11	270.64	277.00	-1.7	4,642	-0.04%
2021/03/25	1	250.00	1	251.00	250.00	0	4,553	0.00%
2021/03/24	1	257.00	1	258.50	253.50	0	4,589	0.00%
2021/03/23	1	256.50	1	255.00	250.00	0	4,732	0.00%
2021/03/22	0	0.00	3	245.83	246.50	-3	4,817	-0.06%
2021/03/19	2	248.75	1	256.50	251.50	1	4,854	0.02%
2021/03/18	1	258.00	3	261.17	258.00	-2	4,961	-0.04%
2021/03/17	6.2	260.27	0	0.00	258.00	6.2	5,052	0.12%
2021/03/16	1	265.50	1	266.00	261.50	0	5,156	0.00%
2021/03/15	7	273.07	6	275.83	262.00	1	5,168	0.02%
2021/03/12	1	265.50	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	260.00	0	0.00	263.00	1	5,235	0.02%
2021/03/09	0	253.00	3	249.83	252.00	-3	5,325	-0.06%
2021/03/08	1	261.00	0.1	259.00	250.00	0.9	5,368	0.02%
2021/03/05	2	263.00	2	264.50	265.00	0	5,415	0.00%
2021/03/03	4	255.38	2	254.25	255.50	2	5,817	0.03%
2021/03/02	0.2	250.02	5	250.40	245.00	-4.8	5,826	-0.08%
2021/02/26	8	270.37	3	269.17	260.50	5	5,814	0.09%
2021/02/25	52	297.96	53	298.91	270.00	-1	5,776	-0.02%
2021/02/24	4.1	268.65	3	268.33	288.00	1.1	5,346	0.02%
2021/02/23	16.1	266.91	17	268.21	262.00	-1	5,197	-0.02%
2021/02/22	1	254.00	4	254.00	254.00	-3	4,954	-0.06%
2021/02/19	5	229.90	2	228.25	231.00	3	5,022	0.06%
2021/02/18	2	209.50	0.5	210.00	210.00	1.5	5,008	0.03%
2021/02/17	6	219.75	3	217.67	208.00	3	5,015	0.06%
2021/02/05	6	214.33	3.1	217.10	220.00	2.9	4,968	0.06%
2021/02/04	1	199.00	2	200.25	200.00	-1	4,978	-0.02%
2021/02/03	2.5	199.49	2	199.25	198.50	0.5	5,008	0.01%
2021/02/02	1	184.00	2	190.25	198.00	-1	5,037	-0.02%
2021/02/01	1	186.00	3	187.00	184.50	-2	5,057	-0.04%
2021/01/28	1	193.00	2	192.50	192.50	-1	5,091	-0.02%
2021/01/26	1.1	197.41	1	197.00	195.00	0.1	5,186	0.00%
2021/01/22	0	0.00	2	212.75	207.00	-2	5,215	-0.04%
2021/01/20	0	0.00	2	208.00	207.00	-2	5,496	-0.04%
2021/01/19	1	209.50	2	208.25	206.00	-1	5,514	-0.02%
2021/01/18	4	212.63	2	210.50	210.00	2	5,560	0.04%
2021/01/15	9.1	199.49	13	197.85	199.00	-3.9	5,503	-0.07%
2021/01/14	1	200.00	3	198.17	189.00	-2	5,417	-0.04%
2021/01/13	4.1	207.38	8	211.81	202.00	-3.9	5,323	-0.07%
2021/01/12	18	217.50	10	215.55	213.50	8	5,269	0.15%
2021/01/11	1.1	213.50	3.3	218.46	212.50	-2.2	5,204	-0.04%
2021/01/08	1.1	224.36	1	221.50	222.50	0.1	5,218	0.00%
2021/01/07	1.1	226.05	1	231.00	225.00	0.1	5,228	0.00%
2021/01/06	1	227.50	0	0.00	225.50	1	5,209	0.02%
2021/01/04	3	233.83	1	234.50	229.00	2	5,227	0.04%
2020/12/31	9	255.06	11.2	252.87	241.00	-2.2	5,212	-0.04%
2020/12/30	1.2	242.39	0	0.00	246.50	1.2	5,118	0.02%
2020/12/29	1	254.00	7	248.86	242.00	-6	5,073	-0.12%
2020/12/28	9	242.22	7	241.71	244.50	2	5,001	0.04%
2020/12/25	3	230.67	4	230.88	231.00	-1	4,950	-0.02%
2020/12/24	1	228.00	2	228.50	226.00	-1	4,948	-0.02%
2020/12/22	10	231.75	10	234.50	237.00	0	4,986	0.00%
2020/12/21	2	231.00	3	232.83	233.50	-1	4,990	-0.02%
2020/12/18	9	243.78	12	243.50	238.50	-3	4,982	-0.06%
2020/12/17	27.1	253.51	27	254.65	240.50	0.1	5,021	0.00%
2020/12/16	10	246.05	8	244.81	248.50	2	4,909	0.04%
2020/12/15	10	230.40	13	232.00	226.00	-3	5,047	-0.06%
2020/12/14	25	248.84	22	250.27	238.50	3	5,032	0.06%
2020/12/11	16	222.31	12	223.46	237.50	4	4,937	0.08%
2020/12/10	6	219.75	8	221.00	216.00	-2	4,882	-0.04%
2020/12/09	2	239.25	1	237.00	234.50	1	4,796	0.02%
2020/12/08	19	243.18	16	244.81	236.00	3	4,776	0.06%
2020/12/07	2	256.50	2.1	265.40	255.50	-0.1	4,665	0.00%
2020/12/04	1	260.50	1	265.00	266.00	0	4,665	0.00%
2020/12/03	3	262.50	8	263.56	260.00	-5	4,726	-0.11%
2020/12/02	4.1	269.05	2	272.75	267.50	2.1	4,730	0.04%
2020/12/01	1	274.50	3	277.17	274.00	-2	4,747	-0.04%
2020/11/30	1	291.00	2	295.75	286.00	-1	4,774	-0.02%
2020/11/27	4	288.50	0	0.00	292.00	4	4,452	0.09%
2020/11/25	1	283.50	0	0.00	276.00	1	4,446	0.02%
2020/11/24	0	0.00	0.1	276.00	274.50	-0.1	4,451	0.00%
2020/11/23	2.1	278.69	1	277.00	277.50	1.1	4,506	0.02%
2020/11/20	0	0.00	4	273.75	274.00	-4	4,575	-0.09%
2020/11/19	2	292.75	6.1	285.68	280.50	-4.1	4,582	-0.09%
2020/11/18	6.1	282.89	1	283.50	287.00	5.1	4,550	0.11%
2020/11/17	7	276.14	4.1	273.37	277.00	3	4,617	0.06%
2020/11/16	2	263.00	5	263.40	265.00	-3	4,598	-0.07%
2020/11/13	6.1	264.21	1	264.00	268.50	5.1	4,623	0.11%
2020/11/12	4.1	267.48	8	270.31	264.50	-4	4,625	-0.09%
2020/11/11	4	277.75	0	0.00	279.00	4	4,559	0.09%
2020/11/10	13.1	275.24	22	280.43	272.00	-8.9	4,573	-0.19%
2020/11/09	3	295.17	2	288.50	285.00	1	4,571	0.02%
2020/11/06	2	296.00	11	295.59	296.00	-9	4,622	-0.19%
2020/11/05	0	0.00	1	291.50	292.00	-1	4,673	-0.02%
2020/11/04	1	285.00	1	273.51	290.00	0	4,689	0.00%
2020/11/03	5.1	286.45	2	285.75	280.50	3.1	4,660	0.07%
2020/11/02	0.2	292.50	2	292.75	288.00	-1.8	4,729	-0.04%
2020/10/30	2	293.00	2	294.00	293.00	0	4,734	0.00%
2020/10/29	8.1	292.03	4	300.00	298.00	4.1	4,709	0.09%
2020/10/28	10	316.00	12	316.58	297.00	-2	4,687	-0.04%
2020/10/27	2	320.50	0	0.00	324.50	2	4,428	0.05%
2020/10/26	5	328.60	7	334.07	320.00	-2	4,371	-0.05%
2020/10/23	5	348.30	4	348.00	343.00	1	4,393	0.02%
2020/10/22	0	0.00	1	345.50	343.00	-1	4,372	-0.02%
2020/10/19	1	350.00	1	348.50	345.00	0	4,444	0.00%
2020/10/16	4	349.88	2	348.75	344.00	2	4,431	0.05%
2020/10/15	3	339.17	3	343.00	338.00	0	4,524	0.00%
2020/10/14	1	351.00	2	351.25	345.50	-1	4,524	-0.02%
2020/10/13	8.1	349.21	10	348.90	350.50	-1.9	4,548	-0.04%
2020/10/12	4	353.38	13	352.96	349.00	-9	4,651	-0.19%
2020/10/08	1	349.00	4	342.63	349.50	-3	4,628	-0.06%
2020/10/07	0.1	339.00	1	339.00	338.50	-0.9	4,573	-0.02%
2020/10/06	4	342.88	0	0.00	342.00	4	4,568	0.09%
2020/09/30	1	339.50	1	341.50	342.00	0	4,623	0.00%
2020/09/29	7	339.14	0	0.00	331.00	7	4,614	0.15%
2020/09/28	1	350.00	6.6	348.80	343.50	-5.6	4,689	-0.12%
2020/09/25	0.6	358.00	2	352.75	357.00	-1.4	4,718	-0.03%
2020/09/24	13.3	355.65	0.1	347.00	345.50	13.2	4,785	0.28%
2020/09/23	6	338.75	0	0.00	336.00	6	4,796	0.13%
2020/09/22	4	341.75	21	343.31	333.00	-17	4,843	-0.35%
2020/09/21	1	362.00	4	368.13	359.50	-3	4,758	-0.06%
2020/09/18	19	360.03	6.1	351.92	367.00	12.9	4,698	0.27%
2020/09/17	1	328.00	2	331.75	334.50	-1	4,477	-0.02%
2020/09/16	4	328.50	1	329.50	324.50	3	4,464	0.07%
2020/09/15	5	328.20	1.1	333.00	328.50	3.9	4,437	0.09%
2020/09/14	2	314.00	2	313.00	312.50	0	4,488	0.00%
2020/09/11	1	306.00	4	306.00	306.00	-3	4,440	-0.07%
2020/09/10	5	303.20	3	298.50	301.50	2	4,397	0.05%
2020/09/09	0	0.00	3	303.00	302.00	-3	4,361	-0.07%
2020/09/08	10	280.65	4	283.38	309.50	6	4,352	0.14%
2020/09/07	1	288.00	14.6	289.95	283.50	-13.6	4,376	-0.31%
2020/09/04	7	301.71	7	289.14	300.00	0	4,377	0.00%
2020/09/03	13	313.18	11.1	314.38	306.00	2	4,422	0.04%
2020/09/02	1	336.00	0	0.00	329.50	1	4,374	0.02%
2020/09/01	6.1	332.47	3	330.00	330.00	3.1	4,360	0.07%
2020/08/31	1	334.00	0	0.00	339.50	1	4,326	0.02%
2020/08/28	0.5	322.00	1	325.50	322.00	-0.5	4,298	-0.01%
2020/08/27	5	332.98	2.6	326.65	320.50	2.4	4,276	0.06%
2020/08/26	2	330.74	2	317.75	330.00	0	4,227	0.00%
2020/08/25	10.4	297.71	4	301.00	303.00	6.4	4,205	0.15%
2020/08/24	4.2	299.76	11	300.59	299.00	-6.8	4,188	-0.16%
2020/08/21	18	292.39	28.4	287.46	293.50	-10.4	4,166	-0.25%
2020/08/20	1	341.00	4	313.75	303.00	-3	4,068	-0.07%
2020/08/19	0	0.00	3.8	332.61	336.50	-3.8	4,045	-0.09%
2020/08/18	2.2	298.00	4.2	298.00	306.50	-2	4,028	-0.05%
2020/08/17	12	276.42	3	279.17	280.00	9	3,992	0.23%
2020/08/14	3.2	277.50	1	277.50	275.00	2.2	4,238	0.05%
2020/08/13	11	270.09	9	266.00	269.50	2	4,159	0.05%
2020/08/12	2	272.76	2	274.00	278.50	0	4,053	0.00%
2020/08/11	3	250.50	6.7	250.38	253.50	-3.7	3,946	-0.09%
2020/08/10	7	240.64	3	237.83	246.50	4	3,898	0.10%
2020/08/07	3	224.83	3.5	220.30	224.50	-0.5	3,870	-0.01%
2020/08/06	6	228.92	17	228.03	221.00	-11	3,827	-0.29%
2020/08/05	2	229.25	1	229.00	226.50	1	3,743	0.03%
2020/08/04	4	211.50	1.2	211.36	213.50	2.8	3,744	0.07%
2020/08/03	5	192.40	2	203.50	203.50	3	3,756	0.08%
2020/07/29	7	163.07	0	0.00	153.50	7	3,833	0.18%
2020/07/28	2	170.50	1	170.50	170.50	1	3,750	0.03%
2020/07/27	1	189.00	10	194.00	189.00	-9	3,731	-0.24%
2020/07/24	1	212.50	6	213.17	210.00	-5	3,743	-0.13%
2020/07/23	8	230.00	1	234.50	224.50	7	3,790	0.18%
2020/07/22	2	213.50	1	200.00	213.50	1	3,843	0.03%
2020/07/21	5	201.40	7	196.36	194.50	-2	3,912	-0.05%
2020/07/20	7	216.00	7	216.00	216.00	0	3,895	0.00%
2020/07/17	10	244.85	8	240.00	240.00	2	4,122	0.05%
2020/07/16	11	282.00	13	267.77	266.50	-2	4,085	-0.05%
2020/07/15	3	296.00	3	296.00	296.00	0	3,937	0.00%
2020/07/14	1	328.50	0	0.00	328.50	1	3,918	0.03%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	4	407.50	3	414.00	405.00	1	3,946	0.03%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/08	2	433.50	3	433.50	433.50	-1	3,868	-0.03%
2020/07/07	10	387.40	5	386.20	394.50	5	3,871	0.13%
2020/07/06	5	355.20	20.7	352.81	359.00	-15.7	3,749	-0.42%
2020/07/03	7	313.07	17	321.06	326.50	-10	3,679	-0.27%
2020/07/02	9	291.00	3	286.67	297.00	6	3,538	0.17%
2020/07/01	10	265.00	11	261.00	270.00	-1	3,447	-0.03%
2020/06/30	3	243.33	0.6	250.00	249.00	2.4	3,353	0.07%
2020/06/29	2	241.50	1	243.00	241.50	1	3,333	0.03%
2020/06/24	2	228.00	0	0.00	228.00	2	3,300	0.06%
2020/06/23	2	245.25	2	248.00	240.00	0	3,276	0.00%
2020/06/22	4	268.00	0	0.00	260.00	4	3,249	0.12%
2020/06/19	16	238.50	1	245.00	251.00	15	3,215	0.47%
2020/06/12	0	0.00	2	172.50	172.50	-2	3,126	-0.06%
2020/06/11	14	216.86	4	223.75	191.50	10	3,080	0.32%
2020/06/10	5	209.60	3	206.83	212.50	2	2,963	0.07%
2020/06/09	2	188.25	2	184.00	193.50	0	2,913	0.00%
2020/06/05	0	0.00	10	155.00	160.00	-10	2,761	-0.36%
2020/06/03	2	150.00	0	0.00	152.50	2	2,737	0.07%
2020/06/02	1	137.00	0	0.00	144.00	1	2,706	0.04%
2020/06/01	1	138.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	1	142.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	1	133.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	0.00	3	123.50	126.00	-3	2,615	-0.11%
2020/05/26	3	125.00	0.7	123.00	123.50	2.3	2,638	0.09%
2020/05/25	2	132.00	1	136.00	132.50	1	2,589	0.04%
2020/05/22	2	116.25	10	120.05	125.00	-8	2,545	-0.31%
2020/05/21	3	114.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	14	126.61	24	123.35	127.00	-10	2,458	-0.41%
2020/05/14	2	87.10	0.2	87.10	87.10	1.8	2,131	0.08%
2020/05/12	0	0.00	2	71.30	72.00	-2	2,016	-0.10%
2020/05/11	2	73.50	0	0.00	73.00	2	1,979	0.10%
2020/05/08	0	0.00	6	75.40	75.20	-6	1,939	-0.31%
2020/05/07	5	71.32	0	0.00	74.00	5	1,891	0.26%
2020/05/06	0	0.00	3	68.00	68.00	-3	1,838	-0.16%
2020/05/05	2	67.40	1.5	67.48	67.70	0.5	1,795	0.03%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	1	56.00	0.3	55.70	56.00	0.7	1,682	0.04%
2020/04/28	1	52.10	2	50.50	51.60	-1	1,625	-0.06%
2020/04/24	3	56.37	2	53.50	55.10	1	1,505	0.07%
2020/04/23	1	50.50	5	50.50	51.70	-4	1,350	-0.30%
2020/04/22	8	47.22	3	46.37	47.00	5	1,252	0.40%
2020/04/21	9	46.06	7.5	46.10	46.10	1.6	1,106	0.14%
2020/04/14	0	0.00	1	32.00	31.55	-1	795	-0.13%
2020/04/07	2	27.20	0	0.00	27.60	2	732	0.27%
2020/03/30	0	24.60	0	0.00	24.80	0	792	0.00%
2020/03/18	5	22.90	0	0.00	22.55	5	750	0.67%
2020/03/17	0	0.00	6	23.13	23.80	-6	745	-0.81%
2020/03/12	0	0.00	1	28.50	28.50	-1	696	-0.14%
2020/03/09	0	0.00	1	31.50	30.75	-1	712	-0.14%
2020/03/06	5	31.15	0	0.00	31.20	5	695	0.72%
2020/03/04	1	30.60	0	0.00	30.50	1	690	0.14%
2020/03/02	1	30.25	0	0.00	30.80	1	681	0.15%
2020/02/27	2	31.20	0	0.00	31.30	2	662	0.30%
2020/01/08	2	29.55	0	0.00	29.40	2	520	0.38%
2019/12/27	6	31.70	0	0.00	31.70	6	453	1.32%
2019/12/26	4	30.35	0	0.00	31.00	4	426	0.94%
2019/11/28	0	0.00	2	28.85	28.80	-2	364	-0.55%
2019/11/27	0	0.00	1	28.65	28.65	-1	363	-0.27%
2019/11/21	2	30.10	0	0.00	29.50	2	345	0.58%
2019/11/20	0	0.00	1	28.95	29.35	-1	324	-0.31%
2019/11/18	1	27.05	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	27.95	27.90	-1	319	-0.31%
2019/10/28	1	26.70	0	0.00	26.70	1	341	0.29%
2019/10/24	1	27.70	0	0.00	27.85	1	330	0.30%
2019/09/20	0	0.00	28	29.13	29.15	-28	342	-8.18%
2019/09/19	0	0.00	50.4	29.27	29.15	-50.4	340	-14.79%
2019/09/05	5	29.85	0	0.00	29.90	5	331	1.51%
2019/09/04	5	30.15	0	0.00	30.15	5	325	1.53%
2019/08/27	10	30.00	0	0.00	29.85	10	297	3.36%
2019/08/21	1	30.65	0	0.00	30.50	1	276	0.36%
2019/08/19	0	0.00	2	30.10	30.75	-2	252	-0.79%
2019/08/08	0	0.00	1	29.00	29.00	-1	225	-0.44%
2019/08/05	0	0.00	1	29.15	28.90	-1	226	-0.44%
2019/07/29	10	29.00	0	0.00	28.90	10	211	4.72%
2019/05/02	0	0.00	1	28.95	29.00	-1	565	-0.18%
2019/04/29	0	0.00	2	29.10	28.80	-2	563	-0.36%
2019/04/24	1	29.95	0	0.00	29.75	1	559	0.18%
2019/04/16	0	0.00	1	29.65	29.85	-1	576	-0.17%
2019/04/08	0	29.10	0	0.00	29.25	0	561	0.00%
2019/04/02	0	0.00	0.6	28.80	28.95	-0.6	562	-0.11%
2019/03/29	0	0.00	1	29.55	29.40	-1	556	-0.18%
2019/03/22	0	29.70	0	0.00	29.70	0	557	0.00%
2019/03/19	0	0.00	1	29.50	29.35	-1	552	-0.18%
2019/03/15	0	0.00	25	29.65	29.45	-25	541	-4.62%
2019/03/14	0	30.00	2	30.40	30.00	-2	526	-0.38%
2019/03/11	5	31.90	0	0.00	32.00	5	507	0.99%
2019/03/08	4	34.18	21	32.92	33.10	-17	504	-3.37%
2019/03/06	0	0.00	6	32.00	32.00	-6	463	-1.30%
2019/02/26	0	0.00	1	31.00	31.10	-1	460	-0.22%
2019/02/25	1	30.90	0	0.00	30.95	1	461	0.22%
2019/02/22	5	31.70	0	0.00	31.50	5	454	1.10%
2019/02/21	5	32.90	0	0.00	32.25	5	447	1.12%
2019/02/20	2	31.90	12	32.15	32.00	-10	431	-2.32%
2019/02/19	1	31.60	4	31.90	31.60	-3	421	-0.71%
2019/02/18	26	30.87	5.5	32.68	32.70	20.5	387	5.30%
2019/02/15	0	0.00	3	29.95	29.75	-3	322	-0.93%
2019/02/14	0	28.90	0	0.00	29.10	0	299	0.00%
2019/01/30	0	27.85	0	0.00	28.05	0	299	0.00%
2019/01/25	0	0.00	1	27.70	27.45	-1	315	-0.32%
2019/01/23	0	0.00	1	27.60	27.40	-1	313	-0.32%
2019/01/22	1	27.25	0	0.00	27.30	1	316	0.32%
2019/01/18	0	0.00	2	27.10	26.90	-2	321	-0.62%
2019/01/15	0	26.80	0	0.00	26.90	0	349	0.00%
2019/01/10	2	28.30	0	0.00	27.60	2	388	0.51%
2019/01/09	1	27.95	0	0.00	27.80	1	401	0.25%
2019/01/08	0	28.25	0	0.00	28.40	0	402	0.00%
2019/01/07	0	26.85	0	0.00	27.00	0	390	0.00%
2019/01/02	0	26.50	0	0.00	26.60	0	474	0.00%
2018/12/22	0	0.00	5	26.70	26.55	-5	585	-0.85%
2018/12/20	5	27.30	0	0.00	26.70	5	596	0.84%
2018/12/19	0	0.00	3	26.60	26.45	-3	604	-0.50%
2018/12/07	5	27.00	0	0.00	27.00	5	681	0.73%
2018/11/30	0	0.00	5	29.30	28.55	-5	780	-0.64%
2018/11/29	5	28.50	0	0.00	28.50	5	768	0.65%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/09	5	28.10	0	0.00	27.65	5	747	0.67%
2018/11/08	0	0.00	2	28.40	28.35	-2	747	-0.27%
2018/11/06	5	28.80	0	0.00	28.60	5	749	0.67%
2018/11/02	0	26.90	0	0.00	26.95	0	734	0.00%
2018/11/01	0	26.85	0	0.00	27.00	0	733	0.00%
2018/10/31	0	26.40	0	0.00	26.60	0	736	0.00%
2018/10/25	5	28.00	1	28.15	27.75	4	731	0.55%
2018/10/24	0	0.00	7	28.58	28.70	-7	726	-0.96%
2018/10/23	0	29.00	0	0.00	29.20	0	717	0.00%
2018/10/19	3	28.43	0	0.00	29.15	3	694	0.43%
2018/10/18	4	28.80	0	0.00	28.70	4	687	0.58%
2018/10/12	2	26.40	0	0.00	26.05	2	655	0.31%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	2	29.87	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	3	31.45	31.90	-3	578	-0.52%
2018/09/27	1	28.75	0	0.00	28.30	1	538	0.19%
2018/09/26	0	0.00	2	28.40	28.50	-2	536	-0.37%
2018/09/18	0	0.00	2	28.50	28.10	-2	544	-0.37%
2018/09/17	2	29.70	0	0.00	29.00	2	540	0.37%
2018/09/13	2	30.40	5	30.63	29.20	-3	531	-0.56%
2018/09/12	3	28.15	0	0.00	29.20	3	495	0.61%
2018/09/10	0	0.00	3	26.90	27.05	-3	469	-0.64%
2018/09/07	5	28.57	0	0.00	28.95	5	447	1.12%
2018/09/06	1	26.30	0	0.00	26.40	1	412	0.24%
2018/09/03	0	0.00	20	25.80	25.60	-20	453	-4.41%
2018/08/15	0	0.00	1	25.90	25.95	-1	725	-0.14%
2018/08/07	1	29.15	0	0.00	29.00	1	849	0.12%
2018/07/27	0	0.00	10	29.10	29.10	-10	1,441	-0.69%
2018/07/25	0	0.00	1	29.20	29.00	-1	1,751	-0.06%
2018/07/19	0	0.00	1	30.30	29.90	-1	1,839	-0.05%
2018/07/12	0	0.00	11	31.89	31.95	-11	1,933	-0.57%
2018/07/11	15	32.32	0	0.00	31.65	15	1,944	0.77%
2018/06/28	1	30.70	0	0.00	30.40	1	2,217	0.05%
2018/06/27	1	31.90	0	0.00	31.65	1	2,215	0.05%
2018/06/15	1	33.00	1	33.70	33.20	0	2,318	0.00%
2018/06/14	0	0.00	5	33.00	32.85	-5	2,338	-0.21%
2018/06/13	5	34.00	0	0.00	33.60	5	2,377	0.21%
2018/06/12	1	33.80	1	34.80	33.95	0	2,404	0.00%
2018/06/11	2	33.90	0	0.00	34.70	2	2,475	0.08%
2018/06/07	0	33.80	0	0.00	33.85	0	2,502	0.00%
2018/05/31	28	34.92	1	34.40	36.25	27	2,534	1.07%
2018/05/30	0	0.00	6	35.17	34.60	-6	2,564	-0.23%
2018/05/28	2	37.15	0	0.00	36.45	2	2,557	0.08%
2018/05/23	0	0.00	2	38.00	38.00	-2	2,517	-0.08%
2018/05/22	1	38.00	0	0.00	37.75	1	2,501	0.04%
2018/05/18	0	0.00	13	36.99	37.15	-13	2,467	-0.53%
2018/05/16	7	38.66	0	0.00	38.50	7	2,429	0.29%
2018/05/14	4	39.03	0	0.00	39.00	4	2,370	0.17%
2018/05/11	1	36.95	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0.1	37.80	6	36.70	37.90	-5.9	2,277	-0.26%
2018/05/09	3.1	38.81	4	39.30	37.60	-0.9	2,226	-0.04%
2018/05/08	3	40.55	2	40.08	39.65	1	2,153	0.05%
2018/05/07	8	40.64	2.1	41.27	40.70	5.9	2,087	0.28%
2018/05/04	2	36.85	1	37.90	40.40	1	1,959	0.05%
2018/05/03	2	38.05	19	38.47	39.60	-17	1,774	-0.96%
2018/05/02	0	0.00	1.4	36.00	36.00	-1.4	1,491	-0.09%
2018/04/30	2	30.35	0	0.00	32.75	2	1,461	0.14%
2018/04/26	0	0.00	4	31.90	30.00	-4	1,409	-0.28%
2018/04/25	2	31.40	0	0.00	31.50	2	1,391	0.14%
2018/04/24	2	30.80	0	0.00	30.00	2	1,372	0.15%
2018/04/23	0	0.00	1	32.10	31.90	-1	1,352	-0.07%
2018/04/20	6.4	31.80	2	31.05	31.70	4.4	1,337	0.33%
2018/04/19	11	30.92	5	31.65	31.20	6	1,325	0.45%
2018/04/18	2	29.60	14	30.35	29.45	-12	1,300	-0.92%
2018/04/17	2	30.60	3	30.72	29.85	-1	1,287	-0.08%
2018/04/13	1	32.00	2	32.10	31.80	-1	1,253	-0.08%
2018/04/12	2	32.95	6	31.77	32.30	-4	1,235	-0.32%
2018/04/11	4	30.53	0	0.00	31.85	4	1,180	0.34%
2018/04/10	19	31.01	16	30.94	30.80	3	1,142	0.26%
2018/04/09	15	29.73	0	0.00	30.05	15	1,055	1.42%
2018/03/30	1	27.70	0	0.00	27.20	1	956	0.10%
2018/03/29	10	27.67	7	27.71	27.50	3	947	0.32%
2018/03/22	0	0.00	2	27.60	26.80	-2	865	-0.23%
2018/03/19	3	28.30	0	0.00	28.10	3	796	0.38%
2018/03/16	0	0.00	1	26.80	27.30	-1	748	-0.13%
2018/03/15	2	27.30	6	27.47	27.30	-4	717	-0.56%
2018/03/14	3	24.50	2	26.35	26.45	1	634	0.16%
2018/03/12	0	0.00	2	24.40	24.20	-2	578	-0.35%
2018/03/09	2	23.80	0	0.00	23.80	2	570	0.35%
2018/03/07	0	0.00	6	24.85	24.90	-6	543	-1.10%
2018/03/06	7	24.61	0	0.00	25.15	7	517	1.35%
2018/03/05	0	0.00	15	25.12	25.15	-15	458	-3.27%
2018/03/02	0	0.00	4	22.80	22.90	-4	394	-1.01%
2018/03/01	5	23.38	0	0.00	23.40	5	384	1.30%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/15	0	0.00	1	22.70	22.75	-1	335	-0.30%