高端疫苗 (6547)-元富-彰化券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
586張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:30

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

高端疫苗 (6547)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/04/30	0	0.00	7	51.43	51.60	-7	1,406	-0.50%
2024/04/29	9	51.77	2	52.00	52.00	7	1,408	0.50%
2024/04/26	1	51.70	1	51.40	51.30	0	1,411	0.00%
2024/04/25	20	51.78	0	0.00	52.00	20	1,455	1.37%
2024/04/24	2	51.00	6	52.03	52.50	-4	1,468	-0.27%
2024/04/23	0	0.00	1	50.40	50.30	-1	1,484	-0.07%
2024/04/19	1	49.45	1	48.80	48.50	0	1,544	0.00%
2024/04/17	4	51.60	0	0.00	51.30	4	1,615	0.25%
2024/04/12	0	52.20	1	52.40	52.20	-1	1,571	-0.06%
2024/04/11	4	52.43	0	52.90	52.10	4	1,584	0.25%
2024/04/10	0	52.90	0	0.00	53.00	0	1,583	0.00%
2024/04/09	0	0.00	1	52.00	52.10	-1	1,581	-0.06%
2024/04/08	2	51.85	0	0.00	51.70	2	1,598	0.13%
2024/04/02	2	52.25	1.1	52.21	52.40	0.9	1,596	0.05%
2024/04/01	0	0.00	1	52.80	52.90	-1	1,587	-0.06%
2024/03/29	0	0.00	1	52.00	52.00	-1	1,581	-0.06%
2024/03/28	1	52.60	2	52.40	52.20	-1	1,585	-0.06%
2024/03/27	1	52.40	0	0.00	52.40	1	1,586	0.06%
2024/03/26	0	53.30	0	0.00	52.00	0	1,596	0.00%
2024/03/25	2	53.35	1	53.60	53.50	1	1,596	0.06%
2024/03/22	1	52.20	1	52.60	53.00	0	1,597	0.00%
2024/03/21	3	53.57	5	53.40	53.10	-2	1,572	-0.13%
2024/03/20	1	53.70	3	54.00	53.90	-2	1,585	-0.13%
2024/03/19	2	53.60	11	53.39	53.30	-9	1,596	-0.56%
2024/03/18	6	54.87	2	54.13	54.00	4	1,598	0.25%
2024/03/15	11	54.78	2	54.85	54.80	9	1,612	0.56%
2024/03/13	1	54.00	0	0.00	54.00	1	1,702	0.06%
2024/03/12	1	55.50	2.5	55.72	55.70	-1.5	1,718	-0.09%
2024/03/11	3.1	55.80	1.4	56.38	55.20	1.6	1,733	0.09%
2024/03/07	1	58.90	0.1	59.40	59.30	0.9	1,806	0.05%
2024/03/06	2	59.25	1.6	59.30	59.10	0.4	1,805	0.02%
2024/03/05	1	60.10	2.4	59.65	59.30	-1.4	1,811	-0.08%
2024/03/04	4	60.10	0.5	60.10	60.00	3.5	1,813	0.19%
2024/03/01	1	61.30	1.5	61.37	60.80	-0.5	1,815	-0.03%
2024/02/29	1	61.10	0	0.00	61.20	1	1,852	0.05%
2024/02/27	0.2	61.40	0	0.00	61.40	0.2	1,854	0.01%
2024/02/26	1	61.20	1	61.60	61.50	0	1,860	0.00%
2024/02/22	1	61.30	1.5	61.40	60.80	-0.5	1,859	-0.03%
2024/02/21	0.1	62.10	0	0.00	61.90	0.1	1,850	0.01%
2024/02/19	1	62.70	0	0.00	62.90	1	1,888	0.05%
2024/02/16	1	61.80	2	62.30	62.50	-1	1,890	-0.05%
2024/02/15	3	63.13	0	0.00	61.80	3	1,890	0.16%
2024/02/05	2	64.75	4	65.08	65.30	-2	1,870	-0.11%
2024/02/02	2.1	58.76	4	59.58	60.10	-2	1,786	-0.11%
2024/02/01	2	60.20	1.5	60.40	60.00	0.5	1,789	0.03%
2024/01/31	0	0.00	0.8	60.30	60.20	-0.8	1,794	-0.04%
2024/01/30	2	60.15	1	60.40	60.00	1	1,806	0.06%
2024/01/29	0.2	60.72	1	60.90	61.30	-0.8	1,820	-0.04%
2024/01/26	0	0.00	1	61.10	60.90	-1	1,825	-0.05%
2024/01/25	3	62.47	1.9	62.20	61.40	1.1	1,817	0.06%
2024/01/24	0	0.00	1.5	63.27	63.10	-1.5	1,795	-0.08%
2024/01/22	3.1	63.17	1	63.40	63.00	2.1	1,810	0.12%
2024/01/19	3.1	64.39	4.2	63.35	63.10	-1.1	1,816	-0.06%
2024/01/18	3	66.70	2.1	66.66	65.40	0.9	1,776	0.05%
2024/01/17	0.3	67.77	31	67.41	67.20	-30.7	1,764	-1.74%
2024/01/16	1	67.99	0	0.00	67.00	1	1,741	0.06%
2024/01/15	3	69.37	2	69.80	68.60	1	1,750	0.06%
2024/01/12	0	0.00	3	67.07	68.00	-3	1,705	-0.18%
2024/01/11	35	65.45	2.9	65.39	65.30	32.1	1,683	1.91%
2024/01/10	1	67.30	1.2	67.83	68.20	-0.2	1,666	-0.01%
2024/01/09	2	67.35	1.8	67.49	67.10	0.2	1,676	0.01%
2024/01/08	1	68.60	0.6	68.82	68.40	0.4	1,688	0.02%
2024/01/05	0	0.00	1.1	68.62	69.10	-1.1	1,705	-0.06%
2024/01/03	3	68.60	0.5	68.60	68.30	2.5	1,768	0.14%
2024/01/02	1	68.40	24	68.69	68.50	-23	1,817	-1.27%
2023/12/29	1	69.90	2	70.10	70.10	-1	1,808	-0.06%
2023/12/28	1	70.10	0	0.00	70.00	1	1,819	0.05%
2023/12/27	2	70.05	0	0.00	69.90	2	1,898	0.11%
2023/12/26	1	69.60	1	69.60	69.90	0	1,907	0.00%
2023/12/25	0	69.10	10.8	69.11	69.00	-10.8	1,917	-0.56%
2023/12/22	0	0.00	0.1	69.90	69.40	-0.1	1,926	-0.01%
2023/12/21	2	69.55	2	69.93	69.40	0	1,938	0.00%
2023/12/20	15	70.33	8	69.81	69.80	7	1,939	0.36%
2023/12/19	25	69.30	0	0.00	69.20	25	1,942	1.29%
2023/12/18	3	69.87	2.6	70.08	69.30	0.4	1,946	0.02%
2023/12/14	2	70.20	4	70.20	69.70	-2	1,953	-0.10%
2023/12/13	2	71.05	1	70.80	70.40	1	1,948	0.05%
2023/12/12	4	70.90	2	71.15	70.60	2	1,971	0.10%
2023/12/11	9	71.46	51.4	72.70	71.10	-42.4	1,981	-2.14%
2023/12/08	2.1	75.37	2	75.60	75.80	0.1	1,950	0.01%
2023/12/07	3.3	75.36	4	75.93	75.00	-0.7	1,977	-0.04%
2023/12/06	1	74.70	10	74.83	74.80	-9	2,015	-0.45%
2023/12/05	1	75.50	1	75.70	75.90	0	2,026	0.00%
2023/12/04	9	74.92	6.1	75.25	74.80	3	1,996	0.15%
2023/12/01	1.2	73.54	7	72.74	72.70	-5.8	1,987	-0.29%
2023/11/30	5	71.70	1	71.80	71.90	4	2,096	0.19%
2023/11/29	1	71.00	1	71.00	71.00	0	2,234	0.00%
2023/11/28	1	70.20	1	70.70	70.70	0	2,705	0.00%
2023/11/27	1	70.40	2	70.45	69.80	-1	2,958	-0.03%
2023/11/24	1	69.00	0.5	68.80	68.70	0.5	2,948	0.02%
2023/11/21	2	67.70	1	68.00	67.80	1	2,978	0.03%
2023/11/20	3	67.53	3	67.93	67.70	0	2,984	0.00%
2023/11/17	2	67.70	3	68.00	67.60	-1	3,003	-0.03%
2023/11/16	0.1	68.10	0	0.00	67.70	0.1	3,000	0.00%
2023/11/15	2.1	69.82	0	0.00	69.10	2.1	3,000	0.07%
2023/11/13	1.1	70.20	1	70.50	69.60	0.1	3,025	0.00%
2023/11/10	0	0.00	0.5	71.09	70.70	-0.5	3,039	-0.02%
2023/11/09	1	73.80	1.5	73.53	72.00	-0.5	3,059	-0.02%
2023/11/08	2	73.00	0	0.00	72.80	2	3,140	0.06%
2023/11/07	3	73.33	2	73.70	72.90	1	3,233	0.03%
2023/11/06	22	73.06	13	73.02	73.10	9	3,228	0.28%
2023/11/03	11	71.86	11.2	71.36	71.30	-0.2	3,204	-0.01%
2023/11/02	1.2	70.98	1	71.30	71.10	0.2	3,205	0.01%
2023/11/01	1	69.60	2.1	69.85	69.70	-1.1	3,206	-0.03%
2023/10/31	1	71.10	1	71.60	69.60	0	3,219	0.00%
2023/10/27	5	70.32	5	70.86	70.80	0	3,249	0.00%
2023/10/26	1	70.20	0	0.00	69.60	1	3,261	0.03%
2023/10/25	1	71.30	0	0.00	70.90	1	3,262	0.03%
2023/10/24	6	70.92	1	70.90	71.00	5	3,262	0.15%
2023/10/23	0	0.00	4	69.75	70.50	-4	3,266	-0.12%
2023/10/20	2	69.60	0	0.00	68.70	2	3,254	0.06%
2023/10/19	34	70.57	2	71.40	70.20	32	3,244	0.99%
2023/10/18	9	70.34	3.5	71.16	69.70	5.5	3,254	0.17%
2023/10/17	2	72.85	1	73.30	72.30	1	3,239	0.03%
2023/10/16	3	73.73	4	73.93	73.70	-1	3,256	-0.03%
2023/10/13	2	73.20	2	73.70	72.70	0	3,238	0.00%
2023/10/12	1	72.10	1	72.70	72.90	0	3,244	0.00%
2023/10/11	5	74.44	32	73.09	72.10	-27	3,236	-0.83%
2023/10/06	4.2	75.43	3.2	76.00	76.20	1	3,216	0.03%
2023/10/05	2	73.70	3	74.17	74.00	-1	3,163	-0.03%
2023/10/04	1	73.70	1.5	73.63	73.40	-0.5	3,160	-0.02%
2023/10/03	15.3	75.16	9.3	75.71	74.00	6	3,151	0.19%
2023/10/02	1.9	73.15	2.1	73.54	73.60	-0.2	3,077	-0.01%
2023/09/28	0.3	73.13	0	0.00	72.80	0.3	3,076	0.01%
2023/09/27	12	73.05	10	72.80	73.50	2	3,073	0.07%
2023/09/26	3	72.70	4.2	73.29	72.00	-1.2	3,062	-0.04%
2023/09/25	4	73.60	1	74.00	73.30	3	3,057	0.10%
2023/09/22	0	0.00	2	71.85	72.90	-2	3,063	-0.07%
2023/09/21	7	72.07	1	71.90	72.10	6	3,087	0.19%
2023/09/20	2	73.40	1	72.80	73.00	1	3,081	0.03%
2023/09/19	1.5	73.67	4	73.53	73.70	-2.5	3,079	-0.08%
2023/09/18	1	73.20	0	0.00	72.60	1	3,054	0.03%
2023/09/15	1	73.90	1.5	74.27	73.50	-0.5	3,046	-0.02%
2023/09/14	3	73.63	1	73.90	73.50	2	3,022	0.07%
2023/09/13	4	72.68	8.6	73.07	73.90	-4.6	3,015	-0.15%
2023/09/12	5	71.20	3	70.70	70.00	2	2,982	0.07%
2023/09/11	1	73.30	0	0.00	72.00	1	2,948	0.03%
2023/09/08	2	73.65	2	73.60	73.40	0	2,883	0.00%
2023/09/07	1	73.00	0	0.00	72.70	1	2,863	0.03%
2023/09/06	3	72.90	2	73.00	72.50	1	2,844	0.04%
2023/09/05	1	70.50	2	70.15	72.70	-1	2,784	-0.04%
2023/09/04	5.4	73.09	0.4	73.32	72.70	5	2,640	0.19%
2023/09/01	4.9	77.92	2.1	77.64	77.60	2.8	2,495	0.11%
2023/08/31	8	76.26	2.6	76.26	76.30	5.5	2,029	0.27%
2023/08/30	0	0.00	2	69.40	69.40	-2	1,765	-0.11%
2023/08/29	1	63.00	1	63.40	63.10	0	1,747	0.00%
2023/08/28	0	0.00	1	61.70	61.60	-1	1,725	-0.06%
2023/08/24	1	62.30	1	61.40	61.20	0	1,739	0.00%
2023/08/23	2	62.95	2	63.65	62.30	0	1,741	0.00%
2023/08/22	1	63.00	2	63.50	62.80	-1	1,736	-0.06%
2023/08/21	2	63.15	1	63.50	63.00	1	1,769	0.06%
2023/08/18	1	62.30	2	61.20	61.00	-1	1,762	-0.06%
2023/08/17	1	63.00	0	0.00	62.50	1	1,804	0.06%
2023/08/15	2	62.60	1	63.00	63.40	1	1,778	0.06%
2023/08/14	5	62.30	0	0.00	62.70	5	1,747	0.29%
2023/08/11	2	60.50	3	60.80	62.50	-1	1,653	-0.06%
2023/08/10	1	58.30	0	0.00	57.90	1	1,566	0.06%
2023/08/08	0	0.00	1	59.90	59.10	-1	1,592	-0.06%
2023/08/04	0	0.00	0	58.90	59.00	0	1,619	0.00%
2023/08/02	3.1	58.46	4	58.30	57.80	-1	1,627	-0.06%
2023/08/01	0	57.70	0	0.00	57.00	0	1,638	0.00%
2023/07/31	1	57.10	0	0.00	57.00	1	1,660	0.06%
2023/07/21	1	60.50	1	62.60	60.40	0	1,724	0.00%
2023/07/14	1	57.20	1	58.40	57.80	0	1,999	0.00%
2023/07/13	0	0.00	10	57.50	57.50	-10	2,108	-0.47%
2023/07/11	1.1	60.10	0	0.00	60.00	1.1	2,941	0.04%
2023/07/07	1.1	60.29	7.1	60.52	60.80	-6	2,994	-0.20%
2023/07/04	0	0.00	1	60.70	60.70	-1	3,061	-0.03%
2023/06/30	0.3	62.04	0	0.00	61.60	0.3	3,072	0.01%
2023/06/29	6	62.50	3	63.00	63.00	3	3,060	0.10%
2023/06/28	0	0.00	1	61.40	61.30	-1	3,035	-0.03%
2023/06/27	1	60.70	0	0.00	60.50	1	3,057	0.03%
2023/06/21	1	59.80	0.5	60.10	60.00	0.5	3,074	0.02%
2023/06/20	2.1	60.51	0	0.00	60.10	2.1	3,089	0.07%
2023/06/16	1	62.00	3	61.60	61.50	-2	3,100	-0.06%
2023/06/14	1	59.70	1	59.60	59.40	0	3,105	0.00%
2023/06/13	4	59.75	1	59.90	59.50	3	3,129	0.10%
2023/06/12	3	60.20	2	60.80	60.30	1	3,157	0.03%
2023/06/09	3	61.10	2.9	61.26	61.20	0.1	3,173	0.00%
2023/06/07	1.1	62.56	2	62.20	61.90	-0.9	3,353	-0.03%
2023/06/06	2	61.55	2	62.10	62.60	0	3,492	0.00%
2023/06/05	0	61.60	0	0.00	61.40	0	3,513	0.00%
2023/06/02	1	61.70	0	0.00	61.50	1	3,541	0.03%
2023/05/31	1.2	61.26	1	62.00	62.00	0.2	3,607	0.00%
2023/05/30	1	62.60	0.6	62.20	61.90	0.4	3,663	0.01%
2023/05/29	2	63.05	3	63.47	62.60	-1	3,766	-0.03%
2023/05/26	2	62.60	3	62.60	62.40	-1	3,781	-0.03%
2023/05/25	1	64.90	10	64.43	63.50	-9	3,810	-0.24%
2023/05/24	11	64.10	1	63.50	64.20	10	3,815	0.26%
2023/05/23	3.1	63.40	2	62.25	63.60	1.1	3,818	0.03%
2023/05/17	3	59.27	2	59.30	59.10	1	3,946	0.03%
2023/05/16	1	58.70	1.5	58.50	58.60	-0.5	3,952	-0.01%
2023/05/15	1	59.70	1	58.70	58.50	0	4,010	0.00%
2023/05/12	2	59.00	6	59.33	60.00	-4	4,033	-0.10%
2023/05/11	3	60.73	6	60.18	60.40	-3	4,047	-0.07%
2023/05/10	4	61.53	2	62.00	62.70	2	4,056	0.05%
2023/05/09	2	62.70	11	62.69	61.70	-9	4,103	-0.22%
2023/05/08	2	65.85	1	66.30	63.60	1	4,094	0.02%
2023/05/05	0	0.00	1	64.50	65.50	-1	4,068	-0.02%
2023/05/04	3	62.63	4	63.23	63.50	-1	4,039	-0.02%
2023/05/03	4	65.18	0	0.00	63.30	4	4,031	0.10%
2023/05/02	4	66.10	3	66.33	65.60	1	4,029	0.02%
2023/04/28	6	66.05	3	66.53	65.90	3	4,036	0.07%
2023/04/27	1	66.60	42	66.89	65.70	-41	4,041	-1.01%
2023/04/26	6	66.63	2	66.90	66.50	4	4,036	0.10%
2023/04/25	11	69.00	10	68.83	67.50	1	4,029	0.02%
2023/04/24	2	69.15	2	68.20	67.60	0	3,998	0.00%
2023/04/21	3	67.30	4	67.53	65.70	-1	3,913	-0.03%
2023/04/20	22	70.37	15	68.54	68.50	7	3,880	0.18%
2023/04/19	17	68.37	7	69.07	69.40	10	3,802	0.26%
2023/04/18	6	69.00	6	67.77	67.50	0	3,811	0.00%
2023/04/17	28	70.68	65	70.54	69.90	-37	3,746	-0.99%
2023/04/14	50	66.78	11	68.56	69.30	39	3,283	1.19%
2023/04/13	2	63.00	2.1	63.00	63.00	-0.1	3,004	0.00%
2023/04/10	2	58.55	5	59.70	58.10	-3	3,158	-0.09%
2023/04/07	1	59.70	2	59.35	59.30	-1	3,155	-0.03%
2023/04/06	1	58.30	1	58.70	58.50	0	3,158	0.00%
2023/03/31	1	58.00	1	57.80	57.90	0	3,155	0.00%
2023/03/29	2	57.25	1	57.70	57.20	1	3,240	0.03%
2023/03/23	2	57.30	2	57.00	56.80	0	3,279	0.00%
2023/03/22	1	57.90	1	58.10	57.90	0	3,292	0.00%
2023/03/20	1	56.50	1	56.70	56.70	0	3,307	0.00%
2023/03/17	1	57.10	1	56.90	56.80	0	3,335	0.00%
2023/03/16	3	58.30	2	57.05	56.40	1	3,347	0.03%
2023/03/15	3	58.23	4	58.98	59.50	-1	3,367	-0.03%
2023/03/14	3	57.10	3	57.57	57.20	0	3,453	0.00%
2023/03/13	2	58.10	1	57.10	57.00	1	3,474	0.03%
2023/03/10	2	60.40	2	60.85	60.40	0	3,440	0.00%
2023/03/09	6	60.85	6	61.50	62.10	0	3,367	0.00%
2023/03/08	5	56.36	6	56.88	56.50	-1	3,287	-0.03%
2023/03/07	1	56.20	2	56.10	56.40	-1	3,378	-0.03%
2023/03/06	4	56.03	9	55.70	55.70	-5	3,475	-0.14%
2023/03/03	1.1	56.96	2	56.70	56.40	-0.9	3,480	-0.03%
2023/03/02	9	57.11	5	56.60	56.60	4	3,467	0.12%
2023/03/01	2	59.20	1	57.60	57.20	1	3,427	0.03%
2023/02/24	4.1	62.19	4	61.70	61.70	0.1	3,384	0.00%
2023/02/23	1	63.00	0	0.00	63.00	1	3,416	0.03%
2023/02/22	3	61.67	6.7	61.22	61.10	-3.7	3,423	-0.11%
2023/02/21	2.3	63.24	2	63.45	63.00	0.3	3,599	0.01%
2023/02/20	1.3	62.98	1.3	63.33	63.30	0	3,668	0.00%
2023/02/17	5	65.36	2.3	63.55	63.80	2.7	3,653	0.07%
2023/02/16	4	67.75	3	67.57	67.10	1	3,593	0.03%
2023/02/15	1	66.80	1.5	67.36	67.70	-0.5	3,653	-0.01%
2023/02/13	1	68.80	0	0.00	68.20	1	3,811	0.03%
2023/02/10	2	72.85	1	74.20	71.50	1	3,829	0.03%
2023/02/09	5	75.22	15.4	75.35	73.50	-10.4	4,065	-0.26%
2023/02/08	3	76.20	1	75.40	75.20	2	4,044	0.05%
2023/02/07	4	77.45	5	76.64	77.20	-1	4,045	-0.02%
2023/02/06	2	74.65	2	74.05	73.60	0	4,038	0.00%
2023/02/03	3	74.87	2	75.30	74.20	1	4,100	0.02%
2023/02/02	4	74.88	1	75.40	75.00	3	4,114	0.07%
2023/02/01	3	73.47	5	73.92	74.30	-2	4,171	-0.05%
2023/01/31	4	73.30	3	73.57	73.40	1	4,232	0.02%
2023/01/30	2	71.45	4	71.80	71.80	-2	4,322	-0.05%
2023/01/17	2	72.90	3.5	71.74	71.20	-1.5	4,389	-0.03%
2023/01/16	2	72.80	1	72.40	73.30	1	4,494	0.02%
2023/01/13	6	72.23	4	72.60	72.00	2	4,632	0.04%
2023/01/11	2	73.25	3	73.33	72.50	-1	4,707	-0.02%
2023/01/10	2	73.65	1	72.90	73.20	1	4,728	0.02%
2023/01/06	3	74.90	3	72.57	72.90	0	4,788	0.00%
2023/01/05	1	72.50	1	72.90	73.50	0	4,804	0.00%
2023/01/04	5	69.02	3	69.40	70.80	2	4,912	0.04%
2023/01/03	10	66.94	10	67.72	67.90	0	4,958	0.00%
2022/12/30	5	63.76	9	64.83	69.50	-4	4,921	-0.08%
2022/12/29	4	68.03	4	67.98	68.00	0	4,795	0.00%
2022/12/28	4	72.50	0.3	70.50	68.60	3.7	4,816	0.08%
2022/12/27	4	72.90	4	72.55	73.00	0	4,830	0.00%
2022/12/26	5	73.30	6	74.10	73.00	-1	4,857	-0.02%
2022/12/23	0.1	71.00	3	70.23	71.10	-2.9	4,876	-0.06%
2022/12/22	10.1	71.18	6	71.73	70.90	4.1	4,939	0.08%
2022/12/21	2	72.25	6	70.20	71.20	-4	4,991	-0.08%
2022/12/20	9.1	73.48	7	73.24	72.00	2.1	5,026	0.04%
2022/12/19	2	76.85	3	76.97	76.40	-1	5,090	-0.02%
2022/12/16	3	76.83	2	77.10	76.30	1	5,213	0.02%
2022/12/15	2	79.55	1	78.90	78.60	1	5,303	0.02%
2022/12/14	4	78.95	4	79.48	80.90	0	5,426	0.00%
2022/12/13	2	80.15	2	81.20	80.00	0	5,462	0.00%
2022/12/12	5	80.88	1	80.60	79.30	4	5,510	0.07%
2022/12/09	4	82.25	7	82.90	82.60	-3	5,613	-0.05%
2022/12/08	3	80.43	3	80.40	81.80	0	5,606	0.00%
2022/12/07	4	80.98	5	81.26	79.10	-1	5,618	-0.02%
2022/12/06	4	85.35	3	81.77	81.40	1	5,603	0.02%
2022/12/05	1	83.20	1	83.00	82.80	0	5,522	0.00%
2022/12/02	1	82.10	2	80.80	80.90	-1	5,491	-0.02%
2022/12/01	1	81.50	1	80.90	80.70	0	5,476	0.00%
2022/11/30	5	80.30	4	79.70	81.00	1	5,472	0.02%
2022/11/29	3	75.77	17	79.67	79.40	-14	5,442	-0.26%
2022/11/28	8	74.36	4	74.35	74.90	4	5,366	0.07%
2022/11/25	3	76.87	6	76.82	75.70	-3	5,464	-0.05%
2022/11/24	3	78.17	3	77.87	77.80	0	5,488	0.00%
2022/11/23	0	0.00	1	78.60	78.60	-1	5,484	-0.02%
2022/11/22	6	81.53	0	0.00	78.10	6	5,474	0.11%
2022/11/21	4	81.28	3	81.73	80.20	1	5,421	0.02%
2022/11/18	2	79.85	5	80.16	79.40	-3	5,382	-0.06%
2022/11/17	18	81.62	2	81.70	79.30	16	5,383	0.30%
2022/11/16	6	77.82	9.1	78.54	84.10	-3.1	5,176	-0.06%
2022/11/15	4	75.85	3	75.83	76.50	1	5,100	0.02%
2022/11/14	0	0.00	1	74.20	75.80	-1	5,076	-0.02%
2022/11/11	4	73.80	10	74.02	73.50	-6	5,037	-0.12%
2022/11/09	2	70.60	5	71.00	71.80	-3	4,916	-0.06%
2022/11/08	8	67.11	8	67.98	66.80	0	4,810	0.00%
2022/11/07	13	73.72	2	69.00	68.50	11	4,729	0.23%
2022/11/04	0	0.00	1	73.00	73.70	-1	4,460	-0.02%
2022/11/03	8	67.63	3	67.83	67.00	5	4,479	0.11%
2022/11/02	1	66.00	6	66.58	67.80	-5	4,444	-0.11%
2022/11/01	8	66.55	2	65.40	65.00	6	4,398	0.14%
2022/10/31	5	64.66	8	65.03	64.40	-3	4,339	-0.07%
2022/10/28	3	63.73	0	0.00	63.60	3	4,406	0.07%
2022/10/27	5	63.64	10	63.91	65.50	-5	4,367	-0.11%
2022/10/26	3	63.43	0	0.00	63.60	3	4,376	0.07%
2022/10/25	0	0.00	8	63.73	65.20	-8	4,280	-0.19%
2022/10/24	12	64.60	6	62.65	63.00	6	4,208	0.14%
2022/10/21	3	63.77	4	62.40	60.50	-1	4,104	-0.02%
2022/10/20	5	66.42	5	66.54	66.30	0	3,973	0.00%
2022/10/19	2	70.60	2	69.80	69.30	0	3,917	0.00%
2022/10/18	5	70.90	5	71.46	71.50	0	3,890	0.00%
2022/10/17	4	66.93	4	67.40	70.80	0	3,888	0.00%
2022/10/14	6	70.13	11	70.14	69.70	-5	3,836	-0.13%
2022/10/13	14	70.11	13	70.82	68.80	1	3,779	0.03%
2022/10/12	19	73.33	5	72.76	73.20	14	3,689	0.38%
2022/10/11	4	70.63	6	70.48	69.60	-2	3,548	-0.06%
2022/10/07	8	77.18	6.5	77.37	75.10	1.5	3,465	0.04%
2022/10/06	4	76.93	14	77.51	77.20	-10	3,418	-0.29%
2022/10/05	9	80.08	2	81.35	78.50	7	3,383	0.21%
2022/10/04	7	82.30	4	81.95	80.80	3	3,366	0.09%
2022/10/03	2	79.80	3	80.00	79.60	-1	3,337	-0.03%
2022/09/30	5	78.52	7	78.33	79.70	-2	3,309	-0.06%
2022/09/29	6	80.38	5	80.22	79.60	1	3,262	0.03%
2022/09/28	4	81.93	2	82.90	78.80	2	3,213	0.06%
2022/09/27	14	84.44	8	86.36	86.90	6	3,177	0.19%
2022/09/26	1	86.20	21	86.16	85.60	-20	3,159	-0.63%
2022/09/23	13	92.01	21	90.10	88.40	-8	3,087	-0.26%
2022/09/22	9	94.63	7	95.41	95.50	2	2,972	0.07%
2022/09/21	5	97.24	18	94.66	95.30	-13	2,867	-0.45%
2022/09/20	2	101.75	2	100.50	101.50	0	2,744	0.00%
2022/09/19	3	102.50	3	102.17	102.50	0	2,755	0.00%
2022/09/16	4.5	110.18	12	105.54	106.50	-7.5	2,761	-0.27%
2022/09/15	6	117.17	6.5	117.16	115.00	-0.5	2,694	-0.02%
2022/09/14	3.1	117.98	3	116.67	116.50	0.1	2,691	0.00%
2022/09/13	13	125.50	2	124.00	121.50	11	2,654	0.41%
2022/09/12	14	127.11	14	127.46	127.50	0	2,622	0.00%
2022/09/08	13	130.88	15.7	130.32	130.50	-2.7	2,580	-0.10%
2022/09/07	38.1	131.21	4	130.00	129.50	34.1	2,580	1.32%
2022/09/06	2.1	133.90	2	135.00	132.50	0.1	2,569	0.00%
2022/09/05	10	138.85	20	140.30	136.50	-10	2,551	-0.39%
2022/09/02	28.1	137.53	14	139.39	137.50	14.1	2,534	0.56%
2022/09/01	16.2	140.75	3	139.33	136.00	13.2	2,489	0.53%
2022/08/31	2	137.50	1.1	145.18	147.00	0.9	2,260	0.04%
2022/08/30	2	131.76	11	133.27	134.00	-9	2,205	-0.41%
2022/08/29	1	130.00	4	131.63	132.50	-3	2,191	-0.14%
2022/08/26	2	133.25	1	134.00	132.00	1	2,180	0.05%
2022/08/25	2	133.75	2	131.25	131.50	0	2,162	0.00%
2022/08/24	4	132.13	16	135.84	133.50	-12	2,135	-0.56%
2022/08/23	2	129.50	0	0.00	129.00	2	2,083	0.10%
2022/08/22	3	131.67	3	132.33	130.50	0	2,066	0.00%
2022/08/19	6.1	133.67	20	132.00	132.00	-13.9	2,045	-0.68%
2022/08/18	22	135.43	2	134.75	134.00	20	2,038	0.98%
2022/08/17	8	136.56	6	136.42	135.00	2	2,040	0.10%
2022/08/16	10	134.40	6	135.42	133.50	4	2,027	0.20%
2022/08/15	7	129.79	7	132.71	132.00	0	2,019	0.00%
2022/08/12	3	133.83	2	132.50	132.00	1	2,004	0.05%
2022/08/11	5	134.70	5	134.20	133.50	0	2,010	0.00%
2022/08/10	14	134.43	4	133.63	134.00	10	2,027	0.49%
2022/08/09	3	140.17	3	141.00	140.50	0	2,018	0.00%
2022/08/05	4	141.26	4	142.13	143.00	0	2,159	0.00%
2022/08/03	0	0.00	0.3	139.00	139.00	-0.3	2,114	-0.01%
2022/08/02	0.3	192.00	5	205.00	188.00	-4.8	2,109	-0.23%
2022/08/01	4	210.24	23	209.91	208.50	-19	2,042	-0.93%
2022/07/29	1	206.00	2	206.00	206.00	-1	2,027	-0.05%
2022/07/28	2	205.75	1	206.00	204.50	1	2,048	0.05%
2022/07/27	6	198.67	8	199.31	204.50	-2	2,073	-0.10%
2022/07/26	2	197.50	4	197.38	197.50	-2	2,078	-0.10%
2022/07/25	3	196.83	5	199.00	199.00	-2	2,080	-0.10%
2022/07/22	8	198.50	7.1	194.80	195.00	0.9	2,070	0.04%
2022/07/21	4	184.75	2	185.75	191.50	2	2,057	0.10%
2022/07/20	1	183.00	4	182.88	183.50	-3	2,064	-0.15%
2022/07/19	3	181.00	2	180.00	179.50	1	2,119	0.05%
2022/07/18	1	182.50	0	0.00	181.50	1	2,226	0.04%
2022/07/15	2	173.75	3	176.00	177.50	-1	2,237	-0.04%
2022/07/14	1	174.00	2	174.75	177.50	-1	2,247	-0.04%
2022/07/13	1	172.50	1	173.50	174.50	0	2,253	0.00%
2022/07/12	0.1	171.00	0	0.00	168.00	0.1	2,262	0.00%
2022/07/08	1	179.00	2	180.25	177.00	-1	2,284	-0.04%
2022/07/07	1	176.00	3.3	174.39	180.00	-2.3	2,298	-0.10%
2022/07/06	1	175.50	2	177.25	174.00	-1	2,297	-0.04%
2022/07/05	4	174.25	3	170.00	177.00	1	2,318	0.04%
2022/07/04	3.1	188.52	1	187.50	174.50	2.1	2,264	0.09%
2022/07/01	2	198.25	2	199.25	193.50	0	2,210	0.00%
2022/06/30	2	206.25	1	204.50	205.00	1	2,177	0.05%
2022/06/29	22	205.16	1	205.50	205.50	21	2,191	0.96%
2022/06/28	4.3	208.87	5	207.50	206.00	-0.7	2,193	-0.03%
2022/06/27	4	212.13	4	209.13	209.00	0	2,179	0.00%
2022/06/24	4	224.50	6.6	225.35	226.00	-2.6	2,117	-0.12%
2022/06/23	1	221.50	1.5	224.50	226.50	-0.5	2,090	-0.02%
2022/06/22	4	215.25	4	212.50	206.00	0	2,050	0.00%
2022/06/21	2	213.75	1	215.00	216.50	1	2,031	0.05%
2022/06/20	2	216.75	2	213.75	205.50	0	2,041	0.00%
2022/06/17	1	219.00	2	216.50	220.00	-1	2,044	-0.05%
2022/06/16	5	219.50	6	221.33	220.00	-1	2,092	-0.05%
2022/06/15	5	219.00	5	220.30	217.00	0	2,113	0.00%
2022/06/14	2	212.25	2	214.25	218.00	0	2,126	0.00%
2022/06/13	3	213.00	2	213.75	210.00	1	2,115	0.05%
2022/06/10	5	221.90	2	223.75	220.00	3	2,146	0.14%
2022/06/09	3	221.00	8	221.31	220.50	-5	2,152	-0.23%
2022/06/08	5	225.70	4	224.75	222.00	1	2,162	0.05%
2022/06/07	1	223.50	0	0.00	222.50	1	2,150	0.05%
2022/06/06	3	221.00	3	222.33	221.00	0	2,150	0.00%
2022/06/02	4	219.50	3	220.50	219.00	1	2,158	0.05%
2022/06/01	1	221.00	2	221.25	220.50	-1	2,186	-0.05%
2022/05/31	2	220.75	2	221.75	223.50	0	2,196	0.00%
2022/05/30	1	220.50	1.2	221.58	221.00	-0.2	2,203	-0.01%
2022/05/27	3	219.50	1	219.50	217.00	2	2,263	0.09%
2022/05/26	2.2	219.73	2	218.00	217.00	0.2	2,273	0.01%
2022/05/25	5	220.20	5.3	221.38	221.00	-0.3	2,286	-0.01%
2022/05/24	5	222.60	5	218.50	216.50	0	2,317	0.00%
2022/05/23	4	227.63	1	228.50	225.00	3	2,309	0.13%
2022/05/20	1	233.00	0	0.00	229.00	1	2,318	0.04%
2022/05/19	0	0.00	2	225.50	231.00	-2	2,316	-0.09%
2022/05/18	3	232.67	2	232.00	229.50	1	2,329	0.04%
2022/05/17	4	231.50	3	230.83	228.00	1	2,362	0.04%
2022/05/16	4	227.13	6.5	226.23	234.00	-2.5	2,499	-0.10%
2022/05/13	0	0.00	0.1	216.00	216.00	-0.1	2,372	0.00%
2022/05/12	5.4	203.09	1	198.00	196.50	4.4	2,364	0.19%
2022/05/11	2.3	213.98	5	212.10	210.50	-2.7	2,321	-0.12%
2022/05/10	5.1	215.81	5	215.40	215.00	0.1	2,314	0.00%
2022/05/09	4	229.50	2	231.00	222.50	2	2,323	0.09%
2022/05/06	1	231.50	0	0.00	233.50	1	2,330	0.04%
2022/05/05	4.1	231.59	1	232.00	234.00	3.1	2,330	0.13%
2022/05/04	2	239.25	2	238.00	236.00	0	2,328	0.00%
2022/05/03	2	254.00	5	254.40	248.50	-3	2,308	-0.13%
2022/04/29	2	255.00	2	252.50	250.50	0	2,320	0.00%
2022/04/28	0	0.00	3	255.00	254.00	-3	2,351	-0.13%
2022/04/26	2	258.75	2	259.00	255.50	0	2,414	0.00%
2022/04/25	4	268.50	4	269.63	262.00	0	2,696	0.00%
2022/04/22	2	265.00	4	272.00	268.00	-2	2,720	-0.07%
2022/04/21	6	266.42	2	268.75	265.00	4	2,647	0.15%
2022/04/20	0	261.75	3.2	261.00	267.50	-3.2	2,630	-0.12%
2022/04/19	1	259.50	0	0.00	256.50	1	2,624	0.04%
2022/04/18	1	263.00	1	270.00	260.00	0	2,634	0.00%
2022/04/15	1	264.00	1	270.00	263.50	0	2,621	0.00%
2022/04/14	3	269.17	5	267.00	264.50	-2	2,599	-0.08%
2022/04/12	4	261.25	3	261.00	258.50	1	2,586	0.04%
2022/04/11	3	265.00	3	268.83	263.00	0	2,591	0.00%
2022/04/07	2	257.50	1	257.50	250.50	1	2,645	0.04%
2022/04/06	3	263.00	3	262.33	260.00	0	2,632	0.00%
2022/04/01	2	266.50	1	266.50	263.50	1	2,639	0.04%
2022/03/31	5	267.20	4.2	265.52	267.00	0.8	2,635	0.03%
2022/03/30	1	264.50	5	264.90	267.50	-4	2,622	-0.15%
2022/03/29	4	261.25	3	262.17	263.50	1	2,619	0.04%
2022/03/28	6	268.42	4	270.00	262.50	2	2,606	0.08%
2022/03/25	4	270.13	5	270.30	262.50	-1	2,584	-0.04%
2022/03/24	3	268.17	4	269.25	271.00	-1	2,603	-0.04%
2022/03/23	1	269.00	0	0.00	268.50	1	2,611	0.04%
2022/03/22	0.2	265.50	0	0.00	265.00	0.2	2,606	0.01%
2022/03/21	1	266.00	1	268.00	268.00	0	2,607	0.00%
2022/03/18	0	0.00	1	257.50	263.00	-1	2,572	-0.04%
2022/03/17	1	253.50	0	0.00	254.00	1	2,558	0.04%
2022/03/16	2	248.50	2	249.50	247.00	0	2,562	0.00%
2022/03/15	7	252.36	7	252.43	247.00	0	2,641	0.00%
2022/03/14	1	249.50	4	248.88	247.00	-3	2,652	-0.11%
2022/03/11	5.3	238.87	4	240.50	242.50	1.3	2,655	0.05%
2022/03/09	2	236.50	3	236.17	237.00	-1	2,668	-0.04%
2022/03/08	5.4	235.80	5	236.80	232.00	0.4	2,669	0.01%
2022/03/07	1.3	245.38	0	0.00	241.50	1.3	2,654	0.05%
2022/03/04	2	250.25	3	251.67	251.50	-1	2,648	-0.04%
2022/03/03	4	251.00	6	252.08	251.00	-2	2,685	-0.07%
2022/03/02	1	259.00	2	252.00	252.00	-1	2,717	-0.04%
2022/03/01	0	0.00	1	242.00	242.00	-1	2,670	-0.04%
2022/02/25	7	232.79	7	232.71	233.50	0	2,679	0.00%
2022/02/24	4	237.63	3	237.50	230.00	1	2,718	0.04%
2022/02/23	2	248.25	7	247.07	246.50	-5	2,701	-0.19%
2022/02/22	2	248.00	9	249.00	245.00	-7	2,701	-0.26%
2022/02/21	3	251.50	3	250.83	249.50	0	2,702	0.00%
2022/02/18	4	248.75	7	250.57	254.00	-3	2,697	-0.11%
2022/02/17	6	254.08	7	252.21	251.00	-1	2,693	-0.04%
2022/02/16	22.2	275.64	7	267.71	261.00	15.2	2,655	0.57%
2022/02/14	5	244.00	2	245.00	241.00	3	2,483	0.12%
2022/02/11	3	246.00	6	245.75	244.00	-3	2,468	-0.12%
2022/02/10	3	248.50	3	248.50	247.00	0	2,462	0.00%
2022/02/09	8	245.44	9	240.72	248.00	-1	2,472	-0.04%
2022/02/08	4	252.50	1	246.00	246.50	3	2,443	0.12%
2022/02/07	2	254.50	3	255.67	255.50	-1	2,417	-0.04%
2022/01/26	4	258.75	3	255.50	253.50	1	2,413	0.04%
2022/01/25	9	262.44	8	263.69	260.00	1	2,393	0.04%
2022/01/24	4	267.25	3	270.17	263.00	1	2,394	0.04%
2022/01/21	5	265.80	4	267.50	263.00	1	2,422	0.04%
2022/01/20	3	261.50	4	263.88	264.50	-1	2,412	-0.04%
2022/01/19	2	265.00	2	267.00	261.50	0	2,422	0.00%
2022/01/18	8	281.63	3	287.50	266.00	5	2,397	0.21%
2022/01/17	2	266.00	4	270.69	283.50	-2	2,101	-0.10%
2022/01/14	2	261.75	4	258.00	258.00	-2	2,030	-0.10%
2022/01/13	4	275.50	2	277.50	271.00	2	2,003	0.10%
2022/01/12	2	283.17	0	0.00	276.00	2	1,988	0.10%
2022/01/11	1	282.50	3	283.50	282.50	-2	1,978	-0.10%
2022/01/10	0	0.00	2	283.75	281.00	-2	1,978	-0.10%
2022/01/07	3	279.67	4.2	280.52	279.00	-1.2	2,009	-0.06%
2022/01/06	3	278.00	3	281.00	278.00	0	2,037	0.00%
2022/01/05	2	278.50	1	278.50	279.00	1	2,086	0.05%
2022/01/04	2.1	276.00	0	0.00	275.00	2.1	2,087	0.10%
2022/01/03	2	282.00	1	279.50	279.50	1	2,084	0.05%
2021/12/30	2.3	297.07	4	299.50	299.00	-1.7	2,070	-0.08%
2021/12/29	3	289.00	4	289.63	287.50	-1	2,045	-0.05%
2021/12/28	3	286.00	3	287.50	291.00	0	2,115	0.00%
2021/12/27	2.6	287.09	0	0.00	281.00	2.6	2,166	0.12%
2021/12/23	1	294.00	0	0.00	293.00	1	2,173	0.05%
2021/12/22	1	292.50	1	292.50	292.50	0	2,196	0.00%
2021/12/21	4	295.62	0	0.00	292.50	4	2,193	0.18%
2021/12/20	2	304.50	5.2	301.27	299.50	-3.2	2,167	-0.15%
2021/12/17	3	286.33	7	286.00	292.00	-4	2,118	-0.19%
2021/12/16	1	286.01	1	286.50	284.00	0	2,101	0.00%
2021/12/15	1	279.50	0	0.00	286.00	1	2,097	0.05%
2021/12/14	2	280.75	6	278.17	279.00	-4	2,093	-0.19%
2021/12/13	4.8	285.17	0	0.00	278.50	4.8	2,083	0.23%
2021/12/10	3	283.67	2	287.00	285.00	1	2,093	0.05%
2021/12/09	5.4	285.74	1.1	287.24	280.00	4.4	2,079	0.21%
2021/12/08	0	0.00	1	274.00	279.00	-1	1,996	-0.05%
2021/12/07	3	248.67	3	251.83	254.00	0	1,949	0.00%
2021/12/06	3	251.83	2	250.50	250.00	1	1,965	0.05%
2021/12/03	2	249.50	4	249.50	249.00	-2	2,009	-0.10%
2021/12/02	3	242.00	2	242.75	241.00	1	2,033	0.05%
2021/12/01	2	240.00	2	238.50	238.50	0	2,047	0.00%
2021/11/30	3	244.50	1	242.00	241.00	2	2,072	0.10%
2021/11/29	3	251.67	23	257.15	250.00	-20	2,094	-0.95%
2021/11/26	4	239.88	6	243.42	243.50	-2	2,086	-0.10%
2021/11/25	5	238.80	4	241.50	237.00	1	2,072	0.05%
2021/11/24	4	235.13	4	235.88	240.00	0	2,109	0.00%
2021/11/23	8	240.88	3	240.83	237.00	5	2,132	0.23%
2021/11/22	3.5	215.86	3	223.33	228.00	0.5	2,188	0.02%
2021/11/19	0.5	210.00	0	0.00	207.50	0.5	2,317	0.02%
2021/11/18	1	208.50	1	215.00	214.00	0	2,493	0.00%
2021/11/16	1	206.50	1	205.50	207.00	0	2,692	0.00%
2021/11/15	1	213.00	0	0.00	212.50	1	2,762	0.04%
2021/11/12	2.7	224.50	0	0.00	223.00	2.7	2,904	0.09%
2021/11/11	2	222.00	2	222.00	221.00	0	3,075	0.00%
2021/11/10	0.1	222.00	0	0.00	220.50	0.1	3,227	0.00%
2021/11/09	1.1	224.00	2	223.50	223.00	-0.9	3,353	-0.03%
2021/11/08	1.1	228.45	0	0.00	225.50	1.1	3,392	0.03%
2021/11/03	1	226.50	3	224.83	225.50	-2	3,487	-0.06%
2021/11/02	2	226.75	2	225.00	224.00	0	3,499	0.00%
2021/11/01	4	229.13	2	227.25	226.00	2	3,501	0.06%
2021/10/29	6	242.25	3	247.50	240.00	3	3,499	0.09%
2021/10/28	2	239.00	1	240.00	240.00	1	3,475	0.03%
2021/10/27	3	214.67	1	218.00	218.50	2	3,510	0.06%
2021/10/26	2.1	194.24	1	198.50	199.00	1.1	3,496	0.03%
2021/10/25	2	204.00	0	0.00	203.50	2	3,506	0.06%
2021/10/22	1	212.00	1	206.50	208.00	0	3,557	0.00%
2021/10/21	1	213.50	1	212.00	210.50	0	3,590	0.00%
2021/10/20	1	210.00	2	209.50	208.50	-1	3,639	-0.03%
2021/10/19	1	207.00	0	0.00	210.50	1	3,792	0.03%
2021/10/18	3	209.33	1	217.00	208.00	2	3,873	0.05%
2021/10/15	1	221.00	1	218.50	218.50	0	4,080	0.00%
2021/10/14	1	199.00	5	206.20	212.00	-4	4,035	-0.10%
2021/10/13	22.1	195.47	1	205.00	193.00	21.1	4,037	0.52%
2021/10/12	1.1	212.36	4	215.75	206.00	-2.9	4,080	-0.07%
2021/10/08	4	223.63	4	224.75	220.00	0	4,107	0.00%
2021/10/07	6	216.25	2	224.75	229.00	4	4,169	0.10%
2021/10/06	0	0.00	1	229.00	225.00	-1	4,209	-0.02%
2021/10/05	5.3	228.87	4	230.00	227.00	1.3	4,217	0.03%
2021/10/04	3	253.67	5	255.20	250.50	-2	4,162	-0.05%
2021/10/01	5	281.30	0	0.00	278.00	5	4,119	0.12%
2021/09/30	0	0.00	3	271.50	273.50	-3	4,144	-0.07%
2021/09/27	0	0.00	2	284.75	282.00	-2	4,226	-0.05%
2021/09/24	2	286.00	0	0.00	285.00	2	4,261	0.05%
2021/09/23	1	285.00	0	0.00	283.50	1	4,299	0.02%
2021/09/17	4	282.63	1	286.00	286.00	3	4,478	0.07%
2021/09/16	0	0.00	0	287.00	284.00	0	4,510	0.00%
2021/09/15	1	290.50	2	292.25	290.00	-1	4,547	-0.02%
2021/09/14	0	0.00	1	282.00	279.00	-1	4,586	-0.02%
2021/09/10	2	290.00	0	0.00	285.50	2	4,612	0.04%
2021/09/09	0	0.00	1	287.00	284.50	-1	4,622	-0.02%
2021/09/08	1	299.50	0	0.00	297.00	1	4,607	0.02%
2021/09/07	0	0.00	3	285.91	295.00	-3	4,622	-0.07%
2021/09/06	2	278.75	1.1	280.27	277.50	0.9	4,732	0.02%
2021/09/03	2.1	277.50	8	281.00	277.00	-5.9	4,702	-0.13%
2021/09/02	6	284.00	8	287.88	281.00	-2	4,782	-0.04%
2021/09/01	5	294.00	3	300.33	290.50	2	4,871	0.04%
2021/08/31	2	302.00	0	0.00	302.50	2	4,859	0.04%
2021/08/30	1	297.50	0	0.00	299.00	1	4,853	0.02%
2021/08/27	0	290.00	1	290.00	289.50	-1	4,823	-0.02%
2021/08/26	7.1	289.21	3	290.33	286.00	4.1	4,794	0.08%
2021/08/25	4.1	305.58	6	301.42	302.50	-1.9	4,693	-0.04%
2021/08/24	12	324.21	12	319.38	304.00	0	4,625	0.00%
2021/08/23	7	354.42	10	347.15	337.00	-3	4,507	-0.07%
2021/08/20	5	350.10	4.2	345.00	355.00	0.8	4,439	0.02%
2021/08/19	1	320.00	5	327.30	334.00	-4	4,391	-0.09%
2021/08/18	11	348.27	3	335.67	335.50	8	4,360	0.18%
2021/08/17	5	362.70	11.2	359.95	367.00	-6.2	4,269	-0.15%
2021/08/16	14.2	328.45	8	330.94	339.50	6.2	4,138	0.15%
2021/08/13	4	305.50	7.2	305.78	309.00	-3.2	4,039	-0.08%
2021/08/12	4.1	289.50	7	291.14	289.50	-2.9	4,016	-0.07%
2021/08/11	7	285.21	3.6	284.89	281.50	3.4	4,137	0.08%
2021/08/10	4.4	288.75	11.1	286.62	289.00	-6.7	4,281	-0.16%
2021/08/09	2.1	283.36	3.1	282.23	278.00	-1	4,446	-0.02%
2021/08/06	3	284.83	3	285.33	283.00	0	4,669	0.00%
2021/08/05	4	285.50	1	287.50	282.00	3	4,861	0.06%
2021/08/04	2.1	281.45	4	280.75	280.00	-1.9	4,955	-0.04%
2021/08/03	3	284.67	6	286.25	285.00	-3	4,951	-0.06%
2021/08/02	3	284.67	4.1	289.29	293.00	-1.1	4,925	-0.02%
2021/07/30	2	281.00	8	280.19	277.50	-6	4,924	-0.12%
2021/07/29	4.1	279.78	0	0.00	280.00	4.1	4,933	0.08%
2021/07/28	1	274.50	5	275.00	275.50	-4	5,018	-0.08%
2021/07/27	2	264.50	1	265.00	261.50	1	5,079	0.02%
2021/07/26	9	276.83	7	279.64	278.50	2	5,088	0.04%
2021/07/23	12	258.00	4	266.75	263.00	8	5,072	0.16%
2021/07/22	11.1	288.12	5.1	288.27	282.50	6	4,993	0.12%
2021/07/21	13	301.69	11.1	304.40	299.00	2	4,929	0.04%
2021/07/19	3	255.50	3.1	254.55	255.00	-0.1	4,813	0.00%
2021/07/16	12	254.38	2.2	250.52	258.50	9.8	4,793	0.20%
2021/07/15	1.2	229.29	2	236.75	241.00	-0.8	4,726	-0.02%
2021/07/14	4.1	207.05	4	208.91	219.50	0.1	4,713	0.00%
2021/07/13	6	216.92	11.3	217.93	210.00	-5.3	4,658	-0.11%
2021/07/07	1	248.50	1	241.50	248.50	0	4,730	0.00%
2021/07/06	2.1	239.10	5	239.40	235.00	-2.9	4,739	-0.06%
2021/07/05	2	234.25	3.3	239.58	238.50	-1.3	4,745	-0.03%
2021/07/02	2	238.75	0	0.00	237.50	2	4,730	0.04%
2021/07/01	0.1	246.00	0.1	250.00	243.00	0.1	4,797	0.00%
2021/06/30	0	0.00	1	245.50	247.00	-1	4,823	-0.02%
2021/06/29	2	239.49	0	0.00	242.00	2	4,876	0.04%
2021/06/28	2.1	255.59	4	267.65	258.00	-2	4,877	-0.04%
2021/06/25	1.1	271.10	0	0.00	269.50	1.1	4,900	0.02%
2021/06/24	2.2	273.41	0	0.00	276.50	2.2	4,923	0.04%
2021/06/23	1	275.99	6	274.25	275.00	-5	5,050	-0.10%
2021/06/22	1	255.00	1	275.00	255.50	0	5,062	0.00%
2021/06/21	2	270.00	0	0.00	272.00	2	5,161	0.04%
2021/06/18	0	0.00	1	269.00	270.00	-1	5,191	-0.02%
2021/06/17	0	0.00	1	255.00	260.00	-1	5,234	-0.02%
2021/06/16	0	0.00	2	262.50	255.00	-2	5,289	-0.04%
2021/06/15	19.1	290.65	11.3	275.13	283.00	7.8	5,283	0.15%
2021/06/09	1	250.50	4	250.50	250.50	-3	5,214	-0.06%
2021/06/08	9	198.83	2	209.25	228.00	7	5,200	0.13%
2021/06/07	6	207.50	0.1	207.50	207.50	5.9	5,154	0.11%
2021/06/04	1.2	230.50	0	0.00	230.50	1.2	5,149	0.02%
2021/06/03	2.1	256.00	0	0.00	256.00	2.1	5,143	0.04%
2021/06/02	2.3	284.00	0	0.00	284.00	2.3	5,146	0.04%
2021/05/28	7	392.93	7	391.36	389.00	0	5,093	0.00%
2021/05/27	2	387.50	5	397.70	402.00	-3	5,050	-0.06%
2021/05/26	2	386.00	0.1	385.00	386.00	1.9	5,024	0.04%
2021/05/25	4	380.63	4	379.63	380.00	0	5,073	0.00%
2021/05/24	3.1	382.10	2.1	390.80	396.50	1.1	5,022	0.02%
2021/05/21	1	355.00	2	355.50	360.50	-1	5,040	-0.02%
2021/05/19	2	346.25	3	352.17	344.50	-1	4,972	-0.02%
2021/05/18	7.1	376.82	6	392.67	375.50	1.1	4,890	0.02%
2021/05/17	3	411.37	2	411.00	417.00	1	4,770	0.02%
2021/05/14	2	381.75	1	394.00	379.50	1	4,819	0.02%
2021/05/13	7	346.71	5	345.60	363.00	2	4,773	0.04%
2021/05/12	6	322.75	8	326.25	330.00	-2	4,696	-0.04%
2021/05/11	3	296.17	10.1	290.49	300.00	-7.1	4,539	-0.16%
2021/05/10	8	281.25	1	283.00	280.00	7	4,515	0.16%
2021/05/07	3	277.00	5	275.80	275.00	-2	4,520	-0.04%
2021/05/06	10	274.50	4	273.00	270.00	6	4,514	0.13%
2021/05/05	0	0.00	10	283.10	287.00	-10	4,463	-0.22%
2021/05/04	14.1	283.36	5	286.79	281.00	9.1	4,450	0.20%
2021/05/03	5	305.02	13.3	306.84	310.00	-8.3	4,379	-0.19%
2021/04/29	2	285.25	5	287.10	285.00	-3	4,273	-0.07%
2021/04/28	3.1	283.15	3	283.17	276.00	0.1	4,253	0.00%
2021/04/27	5	284.80	6	287.67	287.00	-1	4,267	-0.02%
2021/04/26	4.2	270.12	3.2	273.19	268.50	1	4,210	0.02%
2021/04/23	1.1	263.44	0.7	265.00	262.00	0.4	4,211	0.01%
2021/04/22	4.1	269.34	6	267.58	259.00	-1.9	4,191	-0.05%
2021/04/21	4.1	281.50	3	283.33	277.50	1.1	4,115	0.03%
2021/04/20	4	286.51	4.1	280.80	287.00	-0.1	4,124	0.00%
2021/04/19	0	279.13	3	283.67	275.00	-3	4,152	-0.07%
2021/04/16	1	289.00	2	288.75	286.00	-1	4,120	-0.02%
2021/04/14	4.2	281.97	3	289.67	282.50	1.2	4,119	0.03%
2021/04/13	5.4	306.82	11	304.00	295.00	-5.6	4,048	-0.14%
2021/04/12	3	314.00	1	314.00	314.00	2	3,950	0.05%
2021/04/09	7	276.14	3	286.16	285.50	4	3,977	0.10%
2021/04/08	1	278.96	1	280.00	272.50	0	3,999	0.00%
2021/04/07	11	283.40	0	0.00	276.00	11	4,096	0.27%
2021/04/06	3	272.67	8	270.51	270.00	-5	4,146	-0.12%
2021/04/01	8	288.56	2	292.00	289.00	6	4,076	0.15%
2021/03/31	4	290.50	1	289.50	289.00	3	4,019	0.07%
2021/03/30	3	292.67	3	291.00	296.00	0	3,930	0.00%
2021/03/29	4	274.88	2	270.50	284.50	2	3,829	0.05%
2021/03/26	1	245.00	6	255.00	259.00	-5	3,755	-0.13%
2021/03/25	15	256.23	24	256.94	253.00	-9	3,691	-0.24%
2021/03/24	3	236.00	1	239.00	249.00	2	3,517	0.06%
2021/03/23	12	222.21	12	223.83	226.50	0	3,432	0.00%
2021/03/22	2	208.50	2	205.00	206.00	0	3,317	0.00%
2021/03/19	1	213.00	1	212.50	202.00	0	3,266	0.00%
2021/03/18	8	209.00	8	209.19	208.00	0	3,208	0.00%
2021/03/17	5	196.20	6.1	198.78	197.50	-1.1	3,151	-0.03%
2021/03/16	2	199.74	3	201.17	197.50	-1	3,095	-0.03%
2021/03/15	1	201.00	0	0.00	202.00	1	3,068	0.03%
2021/03/12	13	202.65	15	201.70	197.00	-2	3,041	-0.07%
2021/03/11	6	199.67	5	203.50	214.00	1	2,979	0.03%
2021/03/05	5	187.00	0	0.00	203.50	5	2,886	0.17%
2021/03/04	2	180.50	0	0.00	185.00	2	2,903	0.07%
2021/03/03	0	0.00	24	172.92	180.00	-24	2,954	-0.81%
2021/02/26	6	175.08	1	178.00	175.50	5	3,110	0.16%
2021/02/25	0	0.00	16.4	186.94	185.00	-16.4	3,088	-0.53%
2021/02/24	0	0.00	1	175.50	175.50	-1	3,017	-0.03%
2021/02/23	3.5	210.47	2.1	194.50	194.50	1.4	3,047	0.05%
2021/02/19	1	196.50	0	0.00	196.50	1	3,019	0.03%
2021/02/18	2	179.00	0	0.00	179.00	2	3,061	0.07%
2021/02/17	7	161.71	10	163.00	163.00	-3	3,051	-0.10%
2021/02/05	5	144.70	6.1	144.16	148.50	-1.1	3,018	-0.04%
2021/02/04	6	128.67	3	132.67	135.00	3	2,799	0.11%
2021/02/03	4	115.25	3.1	118.14	123.00	0.9	2,649	0.03%
2021/02/02	5	108.00	2	108.00	112.00	3	2,511	0.12%
2021/02/01	12	109.42	12	109.96	110.00	0	2,462	0.00%
2021/01/29	4	103.51	0	0.00	103.00	4	2,382	0.17%
2021/01/28	2	106.50	0	0.00	105.50	2	2,359	0.08%
2021/01/27	2	107.00	0	0.00	106.50	2	2,351	0.09%
2021/01/25	6	109.33	0	0.00	107.50	6	2,399	0.25%
2021/01/22	0	0.00	2	105.25	104.50	-2	2,347	-0.09%
2021/01/21	1	104.00	0	0.00	103.50	1	2,340	0.04%
2021/01/20	1	106.00	1	107.50	106.00	0	2,322	0.00%
2021/01/18	0	0.00	1	103.00	102.00	-1	2,275	-0.04%
2021/01/14	2	100.25	0	0.00	100.00	2	2,246	0.09%
2021/01/12	1	102.00	0	0.00	106.50	1	2,194	0.05%
2021/01/11	1	99.50	0	0.00	99.10	1	2,123	0.05%
2021/01/07	2	101.25	0	0.00	100.50	2	2,111	0.09%
2021/01/06	2	97.15	1	95.70	95.40	1	2,092	0.05%
2021/01/05	1	98.10	1	99.10	97.60	0	2,115	0.00%
2021/01/04	2	98.00	0	0.00	96.70	2	2,119	0.09%
2020/12/31	2	105.50	7	106.21	103.00	-5	2,074	-0.24%
2020/12/30	1	110.50	1	113.00	110.00	0	1,991	0.00%
2020/12/29	3	103.50	3	102.67	109.50	0	1,865	0.00%
2020/12/28	3	99.37	2	99.50	99.60	1	1,777	0.06%
2020/12/24	2	95.65	1	94.80	95.10	1	1,759	0.06%
2020/12/23	2	94.00	0	0.00	94.00	2	1,758	0.11%
2020/12/21	2	93.55	0	0.00	92.50	2	1,749	0.11%
2020/12/16	1	94.90	0	0.00	94.50	1	1,773	0.06%
2020/12/15	1	94.70	0	0.00	94.00	1	1,824	0.05%
2020/12/14	1	96.10	0	0.00	95.50	1	1,829	0.05%
2020/12/09	0	0.00	9	95.81	93.90	-9	1,845	-0.49%
2020/12/08	0	0.00	6	96.27	96.00	-6	1,856	-0.32%
2020/12/07	0	0.00	2.2	96.31	96.00	-2.2	1,857	-0.12%
2020/12/04	0	0.00	0.5	102.00	100.50	-0.5	1,858	-0.03%
2020/12/01	1	104.00	0	0.00	103.00	1	1,916	0.05%
2020/11/27	1	101.00	2	103.00	102.00	-1	1,869	-0.05%
2020/11/26	16.1	111.97	3	107.50	107.00	13.1	1,846	0.71%
2020/11/24	2	93.00	2	93.00	93.20	0	1,778	0.00%
2020/11/23	1	92.70	0	0.00	92.60	1	1,799	0.06%
2020/11/20	2.5	92.48	0	0.00	92.10	2.5	1,802	0.14%
2020/11/19	4	94.65	1	95.90	95.40	3	1,777	0.17%
2020/11/18	2	92.75	0	0.00	92.30	2	1,774	0.11%
2020/11/17	3	92.63	0	0.00	94.30	3	1,804	0.17%
2020/11/16	2	89.00	0	0.00	88.50	2	1,806	0.11%
2020/11/11	3	89.47	2	89.50	88.50	1	1,914	0.05%
2020/11/10	4	87.95	6	88.75	87.90	-2	1,913	-0.10%
2020/11/09	1	84.90	0	0.00	84.60	1	1,929	0.05%
2020/11/06	1	87.20	1	86.50	85.20	0	1,951	0.00%
2020/11/05	1	86.90	0	0.00	86.50	1	2,011	0.05%
2020/11/04	1	88.80	0	0.00	87.20	1	2,044	0.05%
2020/11/02	1	91.50	6	87.53	90.60	-5	2,065	-0.24%
2020/10/30	3	83.97	0	0.00	83.40	3	2,061	0.15%
2020/10/29	1	86.30	0	0.00	85.80	1	2,120	0.05%
2020/10/27	0	0.00	3	84.00	83.80	-3	2,191	-0.14%
2020/10/26	3	83.33	7	83.56	83.00	-4	2,211	-0.18%
2020/10/22	1	87.70	0	0.00	87.40	1	2,355	0.04%
2020/10/21	2	89.40	0	0.00	89.10	2	2,464	0.08%
2020/10/20	1	90.10	0	0.00	89.80	1	2,507	0.04%
2020/10/14	1	92.50	0	0.00	91.10	1	2,804	0.04%
2020/10/13	1	89.30	0	0.00	89.40	1	2,935	0.03%
2020/10/12	1	93.60	0	0.00	93.10	1	2,944	0.03%
2020/09/25	0	0.00	1	99.80	95.00	-1	3,660	-0.03%
2020/09/24	1	100.50	1	101.50	99.50	0	3,725	0.00%
2020/09/21	1	102.50	1	104.00	102.50	0	4,094	0.00%
2020/09/17	1	100.50	0	0.00	100.50	1	4,185	0.02%
2020/09/08	5	106.50	2	103.50	106.50	3	5,090	0.06%
2020/09/02	1	101.50	0	0.00	101.00	1	5,659	0.02%
2020/09/01	1	102.50	0	0.00	102.00	1	5,716	0.02%
2020/08/31	0	0.00	10	107.90	105.50	-10	5,721	-0.17%
2020/08/28	0	0.00	1	103.00	103.00	-1	5,706	-0.02%
2020/08/27	3	104.00	0	0.00	104.00	3	5,783	0.05%
2020/08/25	2	99.40	0	0.00	99.10	2	6,019	0.03%
2020/08/24	1	101.50	1	103.00	101.00	0	6,138	0.00%
2020/08/21	0	0.00	2	98.90	103.50	-2	6,248	-0.03%
2020/08/20	4	94.18	3	95.03	95.20	1	6,403	0.02%
2020/08/19	2	102.75	4	101.00	100.00	-2	6,668	-0.03%
2020/08/13	0	0.00	5	90.10	90.00	-5	7,469	-0.07%
2020/08/12	0	0.00	1	96.30	94.90	-1	7,507	-0.01%
2020/08/11	6	96.43	3	97.63	93.10	3	7,655	0.04%
2020/08/10	0	0.00	5	100.00	100.00	-5	7,675	-0.07%
2020/08/07	0	0.00	3	103.33	103.50	-3	7,858	-0.04%
2020/08/06	4	103.00	0	0.00	101.00	4	8,049	0.05%
2020/08/05	2	101.75	11	102.00	101.00	-9	8,139	-0.11%
2020/08/04	0	0.00	1	106.50	104.00	-1	8,344	-0.01%
2020/07/31	1	99.80	0	0.00	99.00	1	8,874	0.01%
2020/07/29	2	100.00	3	100.17	98.00	-1	8,995	-0.01%
2020/07/28	1	96.90	0	0.00	96.80	1	9,085	0.01%
2020/07/27	2	96.55	0	0.00	96.80	2	9,064	0.02%
2020/07/23	11	109.05	4	114.50	109.00	7	9,275	0.08%
2020/07/22	0	0.00	1	113.50	112.00	-1	9,417	-0.01%
2020/07/20	4.1	113.83	9	103.61	107.00	-4.9	9,606	-0.05%
2020/07/17	8	116.81	11	113.05	112.50	-3	9,548	-0.03%
2020/07/15	3	126.83	0	0.00	124.50	3	9,663	0.03%
2020/07/14	2	128.75	6	128.92	129.00	-4	9,617	-0.04%
2020/07/13	15	127.70	1	128.00	126.00	14	9,570	0.15%
2020/07/10	2	129.50	8	128.38	130.00	-6	9,534	-0.06%
2020/07/09	3	127.17	1	127.00	124.00	2	9,412	0.02%
2020/07/08	11	125.82	5	126.30	127.50	6	9,332	0.06%
2020/07/07	1	119.00	0	0.00	119.00	1	9,215	0.01%
2020/07/06	2	122.00	0	0.00	121.50	2	9,209	0.02%
2020/07/03	1	121.00	0	0.00	121.00	1	9,188	0.01%
2020/07/02	3	126.33	0	0.00	123.00	3	9,143	0.03%
2020/07/01	1	120.00	10	119.75	122.50	-9	9,107	-0.10%
2020/06/30	1	120.00	5	122.00	121.50	-4	9,032	-0.04%
2020/06/29	0	0.00	2	118.50	118.50	-2	8,874	-0.02%
2020/06/24	7	108.43	0	0.00	108.00	7	8,869	0.08%
2020/06/23	1	113.50	0	0.00	113.00	1	8,821	0.01%
2020/06/22	2	111.00	1	116.00	113.50	1	8,813	0.01%
2020/06/19	11	114.86	0	0.00	113.50	11	8,763	0.13%
2020/06/18	3	116.83	4	118.00	119.50	-1	8,676	-0.01%
2020/06/17	9	115.17	9	112.11	115.50	0	8,475	0.00%
2020/06/16	7	108.21	0	0.00	105.00	7	8,308	0.08%
2020/06/15	0	0.00	11	108.18	106.00	-11	8,290	-0.13%
2020/06/12	6	97.83	13	99.98	104.00	-7	8,214	-0.09%
2020/06/11	10	99.83	0	0.00	96.00	10	8,193	0.12%
2020/06/10	5	104.50	4	104.63	105.50	1	8,026	0.01%
2020/06/09	0	0.00	3	94.33	96.30	-3	7,856	-0.04%
2020/06/08	5	90.24	0	0.00	87.60	5	7,796	0.06%
2020/06/05	0	0.00	1	93.50	91.40	-1	7,751	-0.01%
2020/06/04	1	91.50	0	0.00	91.00	1	7,761	0.01%
2020/06/03	2	92.90	1	93.30	93.90	1	7,746	0.01%
2020/06/02	4	90.55	8	89.41	89.00	-4	7,687	-0.05%
2020/05/28	0	0.00	9	98.40	98.00	-9	7,444	-0.12%
2020/05/27	3	99.27	8	101.63	98.00	-5	7,410	-0.07%
2020/05/26	18	105.28	1	108.00	107.00	17	7,256	0.23%
2020/05/25	8	99.50	11	98.63	100.50	-3	7,085	-0.04%
2020/05/22	0	91.40	4	89.45	91.40	-4	7,186	-0.06%
2020/05/20	1	79.60	7	85.57	84.60	-6	6,892	-0.09%
2020/05/15	0	0.00	1	73.60	72.10	-1	6,764	-0.01%
2020/05/14	4	74.08	2	76.25	73.10	2	6,756	0.03%
2020/05/13	6	74.22	2	71.45	75.00	4	6,547	0.06%
2020/05/12	1	65.50	1	67.50	68.20	0	6,365	0.00%
2020/05/11	1	63.50	1	69.90	66.50	0	6,245	0.00%
2020/05/08	11	72.99	6	71.62	70.40	5	5,998	0.08%
2020/05/07	6	76.68	22	77.06	78.20	-16	5,762	-0.28%
2020/05/05	1	63.40	1	64.70	64.70	0	5,321	0.00%
2020/05/04	4	57.28	0	0.00	58.90	4	5,216	0.08%
2020/04/30	0	0.00	1	53.80	53.60	-1	5,120	-0.02%
2020/04/29	1	53.50	1	54.50	53.30	0	5,081	0.00%
2020/04/28	23	57.32	0	0.00	55.50	23	5,019	0.46%
2020/04/27	0	0.00	10	54.25	54.60	-10	4,773	-0.21%
2020/04/24	4	50.35	2	49.45	49.65	2	4,577	0.04%
2020/04/23	1	50.10	3	47.20	49.90	-2	4,435	-0.05%
2020/04/22	2	47.30	0	0.00	46.80	2	4,259	0.05%
2020/04/21	7	45.94	0	0.00	47.00	7	4,177	0.17%
2020/04/20	0	0.00	4	47.53	47.90	-4	4,046	-0.10%
2020/04/17	0	0.00	10	43.65	43.55	-10	3,852	-0.26%
2020/04/15	0	0.00	1	43.95	43.85	-1	3,784	-0.03%
2020/04/10	1	45.50	0	0.00	45.20	1	3,668	0.03%
2020/04/09	0	0.00	3	46.72	45.90	-3	3,647	-0.08%
2020/04/08	12	46.58	0	0.00	47.00	12	3,579	0.34%
2020/04/07	1	45.60	0	0.00	45.55	1	3,517	0.03%
2020/04/06	1	45.50	1	45.90	46.60	0	3,466	0.00%
2020/04/01	1	44.00	0	0.00	43.95	1	3,387	0.03%
2020/03/30	0	0.00	3	45.80	46.00	-3	3,322	-0.09%
2020/03/27	5	44.12	0	0.00	43.75	5	3,257	0.15%
2020/03/26	0	0.00	5	45.20	45.00	-5	3,209	-0.16%
2020/03/25	0	0.00	1	42.90	43.35	-1	3,147	-0.03%
2020/03/24	1	43.45	12	43.07	43.00	-11	3,095	-0.36%
2020/03/23	2	44.45	4	44.95	43.40	-2	3,043	-0.07%
2020/03/20	2	45.38	2	45.85	45.10	0	2,997	0.00%
2020/03/19	4	44.28	29	42.66	44.10	-25	2,933	-0.85%
2020/03/18	2	45.08	3	45.00	46.30	-1	2,841	-0.04%
2020/03/17	11	44.72	5	44.71	45.95	6	2,740	0.22%
2020/03/16	0	0.00	4	42.05	42.05	-4	2,594	-0.15%
2020/03/12	10	43.97	5	43.17	42.45	5	2,510	0.20%
2020/03/11	1	47.65	1	47.35	46.95	0	2,441	0.00%
2020/03/10	14	46.79	6	48.13	46.65	8	2,409	0.33%
2020/03/09	14	51.95	7	50.56	50.10	7	2,347	0.30%
2020/03/06	12	50.40	16	50.63	51.40	-4	2,282	-0.18%
2020/03/05	15	48.96	12	49.78	50.10	3	2,216	0.14%
2020/03/04	2	53.30	9	52.12	52.70	-7	2,117	-0.33%
2020/03/03	16	51.93	10	52.30	51.80	6	2,073	0.29%
2020/03/02	10	54.03	20	54.39	54.50	-10	2,003	-0.50%
2020/02/27	13	51.22	5	51.10	51.00	8	1,886	0.42%
2020/02/26	15	53.39	1	53.00	52.50	14	1,814	0.77%
2020/02/25	13	52.30	8	51.30	52.30	5	1,648	0.30%
2020/02/24	2	47.60	0	0.00	47.60	2	1,284	0.16%
2020/02/21	0	0.00	1	43.30	43.30	-1	1,266	-0.08%
2020/02/19	3	41.62	0	0.00	41.50	3	1,058	0.28%
2020/02/18	4	39.00	0	0.00	39.40	4	846	0.47%
2020/02/17	3	33.55	2	33.65	35.85	1	687	0.15%
2020/02/13	2	32.90	1	32.95	33.00	1	580	0.17%
2020/02/12	0	0.00	10	31.45	31.60	-10	526	-1.90%
2020/02/04	10	32.00	0	0.00	32.10	10	433	2.30%
2020/02/03	1	32.90	0	0.00	34.90	1	371	0.27%
2019/06/21	0	0.00	1	32.15	31.95	-1	146	-0.68%
2019/06/14	1	31.70	0	0.00	31.70	1	157	0.64%
2019/05/15	0	0.00	7	32.70	32.95	-7	238	-2.94%
2019/05/14	5	32.32	0	0.00	32.95	5	237	2.10%
2019/05/13	2	33.90	0	0.00	32.95	2	238	0.84%
2019/04/10	0	0.00	1	36.20	36.20	-1	235	-0.42%
2019/04/09	1	36.00	0	0.00	36.00	1	232	0.43%
2019/03/21	0	0.00	1	35.75	35.70	-1	231	-0.43%
2019/03/15	0	0.00	6	36.10	35.60	-6	233	-2.57%
2019/03/13	1	36.25	0	0.00	36.15	1	236	0.42%
2019/03/12	6	36.93	0	0.00	36.55	6	253	2.37%
2018/12/06	2	37.50	0	0.00	37.40	2	513	0.39%
2018/12/05	1	38.20	0	0.00	38.50	1	510	0.20%
2018/12/03	1	37.80	0	0.00	37.70	1	498	0.20%
2018/10/16	0	0.00	1	36.30	36.15	-1	409	-0.24%
2018/09/07	0	0.00	2	34.65	33.50	-2	259	-0.77%
2018/09/06	0	0.00	2	33.00	33.05	-2	253	-0.79%
2018/07/02	0	0.00	1	35.60	35.90	-1	968	-0.10%
2018/06/25	2	37.90	2	38.15	37.00	0	977	0.00%
2018/06/22	0	0.00	4	37.65	38.50	-4	959	-0.42%
2018/06/21	0	0.00	2	35.60	35.60	-2	923	-0.22%
2018/06/04	0	0.00	2	34.00	33.60	-2	973	-0.21%
2018/05/31	0	0.00	2	32.70	32.70	-2	971	-0.21%
2018/05/29	2	32.30	0	0.00	32.00	2	975	0.21%
2018/05/18	2	34.18	0	0.00	33.55	2	997	0.20%
2018/05/16	4	33.03	6	33.72	34.20	-2	1,019	-0.20%
2018/05/10	2	35.05	0	0.00	34.70	2	1,070	0.19%
2018/05/08	2	36.30	0	0.00	36.10	2	1,095	0.18%
2018/05/07	2	36.10	0	0.00	35.85	2	1,103	0.18%
2018/05/03	2	37.20	0	0.00	36.65	2	1,079	0.19%
2018/05/02	0	0.00	2	41.00	39.15	-2	1,060	-0.19%
2018/04/30	2	38.30	0	0.00	38.65	2	1,049	0.19%
2018/04/24	2	42.20	0	0.00	43.00	2	992	0.20%
2018/04/23	0	0.00	12	41.40	41.60	-12	967	-1.24%
2018/04/19	1	41.80	0	0.00	41.20	1	951	0.11%
2018/04/18	0	0.00	3	39.88	39.45	-3	920	-0.33%
2018/04/17	1	41.30	29	41.23	41.00	-28	882	-3.17%