神準 (3558)-國票券商分點個股進出

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

神準

(3558)

可現股當沖

股價
206.5
漲跌
▲18.5
漲幅
+9.84%
成交量
3,259張
產業
上櫃通信網路類股
280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

神準 (3558)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	75.1	206.27	1.2	191.65	206.50	74	760	9.73%
2024/11/21	1.2	188.14	1.8	189.85	188.00	-0.6	708	-0.09%
2024/11/20	1.8	187.08	10.5	190.97	189.00	-8.8	700	-1.25%
2024/11/19	9.5	188.26	2.5	185.59	190.50	7	685	1.03%
2024/11/18	1.5	181.30	0.4	184.37	179.00	1.1	667	0.16%
2024/11/15	1.4	184.98	11	186.84	182.50	-9.6	651	-1.48%
2024/11/14	9	189.50	7.2	190.18	189.50	1.8	627	0.29%
2024/11/13	8	189.58	14.7	188.69	187.00	-6.6	578	-1.14%
2024/11/12	16.6	179.10	3.9	178.70	180.50	12.7	478	2.65%
2024/11/11	1.7	173.81	2.6	172.99	173.50	-0.9	426	-0.21%
2024/11/08	3.8	175.35	1.3	175.77	175.00	2.5	416	0.60%
2024/11/07	2.3	165.70	20.2	160.28	171.00	-17.9	359	-5.00%
2024/11/06	20.3	156.72	2	156.50	157.00	18.3	320	5.70%
2024/10/28	2	144.50	0	146.86	144.00	2	311	0.63%
2024/10/25	0	157.00	0	0.00	156.00	0	298	0.01%
2024/10/24	0	0.00	0.6	157.67	155.00	-0.6	301	-0.21%
2024/10/23	0.6	158.44	0	0.00	158.00	0.6	301	0.21%
2024/10/22	0	0.00	0.2	154.50	154.50	-0.2	299	-0.08%
2024/10/21	0.2	151.00	0	0.00	154.00	0.2	301	0.08%
2024/10/17	0	0.00	0.1	156.27	155.50	-0.1	299	-0.04%
2024/10/16	0.1	154.00	0	0.00	154.00	0.1	300	0.04%
2024/10/14	0	0.00	5	154.70	153.50	-5	299	-1.67%
2024/10/11	5	150.80	0	0.00	150.50	5	296	1.69%
2024/09/30	0	0.00	0.4	168.08	165.50	-0.4	305	-0.14%
2024/09/27	0.4	173.00	0	0.00	169.00	0.4	307	0.14%
2024/09/26	0	0.00	0	173.50	170.00	0	308	-0.01%
2024/09/25	0	172.50	1	172.00	172.00	-1	306	-0.32%
2024/09/24	1	173.00	1.4	172.71	171.00	-0.4	303	-0.14%
2024/09/23	0.5	177.00	0	0.00	180.00	0.5	296	0.17%
2024/09/20	0	0.00	0.1	171.00	168.50	-0.1	286	-0.05%
2024/09/19	0.1	168.00	0.2	167.81	172.00	0	287	-0.01%
2024/09/18	0.2	170.68	1.5	169.23	169.00	-1.4	289	-0.47%
2024/09/16	0.2	173.19	0.6	173.29	173.00	-0.4	306	-0.14%
2024/09/13	0.6	172.15	0.7	173.77	173.50	-0.1	308	-0.04%
2024/09/12	0.7	178.59	2.1	176.13	172.00	-1.4	306	-0.44%
2024/09/11	0.1	175.50	0	171.00	175.00	0.1	293	0.02%
2024/09/10	0	172.52	0	173.80	166.50	0	288	-0.01%
2024/09/09	0	167.37	0	0.00	165.50	0	291	0.01%
2024/09/06	0	0.00	0.4	164.98	164.00	-0.4	293	-0.13%
2024/09/05	0.4	169.17	0.6	165.55	161.50	-0.2	297	-0.06%
2024/09/04	1.6	167.91	1.1	167.77	168.50	0.4	301	0.15%
2024/09/03	3.1	174.57	0	0.00	175.00	3.1	336	0.93%
2024/08/28	0	0.00	0.5	163.73	163.00	-0.5	356	-0.15%
2024/08/27	0	0.00	0.4	164.72	164.50	-0.4	358	-0.10%
2024/08/26	0.9	164.89	0	0.00	166.50	0.9	360	0.25%
2024/08/23	0	0.00	0	164.31	164.00	0	367	-0.01%
2024/08/22	0	167.90	0.1	166.84	168.00	-0.1	372	-0.03%
2024/08/21	0	0.00	0.1	167.06	165.50	-0.1	371	-0.02%
2024/08/20	10.1	167.74	0	0.00	166.50	10.1	368	2.74%
2024/08/16	0	0.00	0.3	152.50	151.50	-0.3	346	-0.08%
2024/08/15	0.3	150.45	0	0.00	150.00	0.3	346	0.08%
2024/08/13	0	0.00	0.2	149.30	147.50	-0.2	344	-0.06%
2024/08/12	0	146.00	0	0.00	148.00	0	344	0.01%
2024/08/05	0	0.00	2	142.00	142.00	-2	342	-0.58%
2024/07/31	0	0.00	0.8	160.42	159.50	-0.8	344	-0.23%
2024/07/30	0.8	155.00	0	0.00	159.50	0.8	344	0.23%
2024/07/26	0	0.00	0.1	161.50	162.00	-0.1	341	-0.02%
2024/07/23	0.1	163.50	0	0.00	165.00	0.1	345	0.02%
2024/07/19	0	0.00	0.1	170.50	167.00	-0.1	344	-0.03%
2024/07/18	0	0.00	0.1	172.18	172.00	-0.1	344	-0.03%
2024/07/17	0.1	174.00	0	0.00	173.00	0.1	345	0.03%
2024/07/12	0	0.00	0.2	173.33	174.00	-0.2	356	-0.05%
2024/07/11	1.2	174.85	0	0.00	175.00	1.2	358	0.33%
2024/07/09	1	172.00	0.1	174.50	171.50	0.9	373	0.24%
2024/07/08	0	0.00	0.3	184.17	182.50	-0.3	373	-0.09%
2024/07/05	0.3	183.01	0.7	184.44	186.00	-0.4	375	-0.10%
2024/07/04	0	0.00	8	184.69	183.00	-8	380	-2.10%
2024/07/03	0.7	183.61	26	183.94	183.00	-25.3	385	-6.56%
2024/07/02	0	0.00	26	182.31	182.00	-26	391	-6.65%
2024/07/01	0	0.00	1	187.50	187.00	-1	390	-0.26%
2024/06/28	0	0.00	1.1	188.09	188.00	-1.1	390	-0.28%
2024/06/27	0.1	187.38	0	0.00	186.50	0.1	389	0.03%
2024/06/25	0	0.00	0.5	188.14	187.50	-0.5	393	-0.12%
2024/06/24	0.5	193.00	0.4	193.70	190.50	0	392	0.01%
2024/06/21	0	0.00	3	196.00	196.50	-3	393	-0.76%
2024/06/20	0.4	185.50	0	0.00	187.00	0.4	378	0.11%
2024/06/19	0	0.00	0	188.04	185.00	0	380	-0.01%
2024/06/18	0	188.00	0	0.00	188.00	0	382	0.01%
2024/06/17	0	0.00	0.1	188.00	187.50	-0.1	389	-0.02%
2024/06/14	3.1	189.00	0	192.73	188.50	3.1	388	0.79%
2024/06/13	0	188.00	0.5	188.16	186.00	-0.5	381	-0.13%
2024/06/12	0.5	185.00	0.2	188.87	186.00	0.3	377	0.08%
2024/06/11	32.2	187.90	0.9	188.58	186.00	31.3	373	8.39%
2024/06/07	20.9	193.34	5.9	196.00	192.50	14.9	368	4.05%
2024/06/06	19.9	185.76	3.1	191.01	195.00	16.8	329	5.11%
2024/06/05	1.1	182.44	4.2	182.71	177.50	-3.1	298	-1.03%
2024/06/04	5	175.20	1	180.00	180.00	4	294	1.36%
2024/06/03	2	176.00	0	0.00	173.00	2	291	0.69%
2024/05/30	0	0.00	0.2	178.00	175.00	-0.2	294	-0.08%
2024/05/29	0.2	182.00	2	182.25	179.50	-1.8	295	-0.60%
2024/05/28	1.1	176.45	0.3	177.00	176.50	0.7	295	0.24%
2024/05/27	4.3	170.35	0	0.00	170.50	4.3	298	1.45%
2024/05/24	0	168.00	0	0.00	169.50	0	311	0.00%
2024/05/20	0	172.00	0	0.00	171.00	0	345	0.00%
2024/05/14	0	0.00	1	168.00	168.00	-1	362	-0.28%
2024/05/13	1	160.51	0	0.00	162.00	1	360	0.28%
2024/05/10	0	175.25	1	176.00	177.00	-1	349	-0.28%
2024/05/09	0	179.33	0	0.00	175.50	0	354	0.00%
2024/05/07	0	0.00	2.4	173.71	173.50	-2.4	362	-0.66%
2024/04/30	0.4	185.50	0.2	184.17	181.00	0.2	511	0.04%
2024/04/29	1.2	182.15	2.2	181.00	181.00	-1	509	-0.20%
2024/04/25	0	0.00	1	177.00	177.00	-1	506	-0.20%
2024/04/22	1	173.00	0	0.00	172.00	1	509	0.20%
2024/04/19	0.1	172.50	0	0.00	170.00	0.1	506	0.02%
2024/04/18	0	0.00	0.4	178.51	178.00	-0.4	501	-0.08%
2024/04/16	0	179.63	1.3	180.82	179.50	-1.2	509	-0.24%
2024/04/15	0	185.00	3	184.00	184.00	-3	504	-0.59%
2024/04/12	0	191.25	0.3	197.00	189.50	-0.3	495	-0.06%
2024/04/09	0	0.00	2	198.25	196.50	-2	481	-0.42%
2024/04/08	1	203.50	1	205.00	204.00	0	473	0.00%
2024/03/29	1	214.00	0	218.00	214.50	1	470	0.20%
2024/03/27	5	218.80	0	0.00	220.00	5	475	1.05%
2024/03/26	0	0.00	1.9	217.30	216.00	-1.9	476	-0.40%
2024/03/25	0	0.00	0.6	222.10	221.00	-0.6	472	-0.14%
2024/03/21	0	0.00	0.9	231.65	228.00	-0.9	470	-0.18%
2024/03/20	0.9	230.96	0	0.00	230.50	0.9	470	0.18%
2024/03/19	0	0.00	0	228.50	225.50	0	470	0.00%
2024/03/18	0.2	223.51	0.3	223.50	227.00	-0.1	485	-0.02%
2024/03/15	0.3	222.35	1.6	223.11	223.00	-1.3	486	-0.26%
2024/03/14	0.6	220.62	0	221.00	221.50	0.6	490	0.12%
2024/03/13	0	223.50	1	223.03	220.50	-1	492	-0.19%
2024/03/12	1.3	223.00	0	0.00	222.50	1.3	499	0.26%
2024/03/08	0	0.00	2.9	226.96	223.00	-2.9	534	-0.54%
2024/03/07	0.3	233.00	0	0.00	229.50	0.3	535	0.05%
2024/03/01	1	233.50	2	233.00	232.00	-1	543	-0.18%
2024/02/29	0	0.00	0.5	237.02	236.00	-0.5	538	-0.09%
2024/02/27	1.8	245.39	4	247.88	240.50	-2.2	532	-0.42%
2024/02/26	5.2	246.94	0	0.00	246.00	5.2	524	0.99%
2024/02/21	0	0.00	0	240.50	238.00	0	526	-0.01%
2024/02/20	0	240.50	0	254.00	239.00	0	530	0.00%
2024/02/19	0	0.00	0	247.00	242.50	0	533	0.00%
2024/02/16	0	239.00	10.3	238.88	238.50	-10.3	544	-1.88%
2024/02/15	0.3	235.00	1.1	235.85	235.00	-0.8	542	-0.15%
2024/02/05	1.1	238.78	0.3	238.29	235.00	0.8	540	0.15%
2024/02/02	0.1	236.83	1.2	235.67	234.50	-1.1	540	-0.20%
2024/01/30	1	241.50	0	0.00	241.50	1	533	0.19%
2024/01/29	0	0.00	1.9	246.30	247.00	-1.9	526	-0.35%
2024/01/26	3.8	252.05	5.4	251.56	248.00	-1.5	517	-0.29%
2024/01/25	3.4	250.26	2.1	253.59	246.50	1.2	484	0.26%
2024/01/24	1.1	239.11	3	238.83	247.50	-1.9	425	-0.44%
2024/01/23	0	0.00	0	227.50	225.00	0	396	0.00%
2024/01/22	0	225.50	0	0.00	226.50	0	398	0.00%
2024/01/19	0	0.00	3	223.50	224.50	-3	398	-0.75%
2024/01/18	2	217.50	0	224.25	217.50	2	399	0.50%
2024/01/17	0	228.25	0	0.00	222.50	0	399	0.00%
2024/01/16	0	0.00	1	226.48	226.00	-1	404	-0.25%
2024/01/15	0	227.00	0	0.00	225.00	0	407	0.00%
2024/01/11	0	0.00	1	227.50	229.50	-1	419	-0.24%
2024/01/10	1	223.00	0	0.00	224.00	1	424	0.24%
2023/12/28	0	0.00	1	249.00	246.50	-1	468	-0.21%
2023/12/27	1	248.00	1.1	248.62	248.00	-0.1	488	-0.03%
2023/12/26	1.1	249.13	0.3	248.50	249.50	0.8	502	0.17%
2023/12/25	2.3	252.53	0	0.00	248.00	2.3	502	0.46%
2023/12/21	0	0.00	0.1	245.01	245.00	-0.1	501	-0.02%
2023/12/20	0.1	250.49	0	0.00	247.00	0.1	502	0.02%
2023/12/19	1	246.50	0	0.00	246.00	1	505	0.20%
2023/12/15	0	0.00	1.1	255.60	253.00	-1.1	512	-0.22%
2023/12/14	0.1	255.50	2.9	258.33	256.00	-2.7	521	-0.53%
2023/12/13	1.9	257.27	0.2	257.67	257.50	1.6	520	0.31%
2023/12/12	0.2	253.00	1	255.50	252.00	-0.8	516	-0.15%
2023/12/11	2	252.25	0	0.00	251.00	2	521	0.38%
2023/12/08	1	255.50	0	256.50	253.50	1	519	0.19%
2023/12/07	0	256.50	8.5	255.57	254.00	-8.5	522	-1.63%
2023/12/06	1.8	261.44	3.1	261.81	258.00	-1.3	526	-0.24%
2023/12/05	1.1	248.80	0	0.00	249.50	1.1	499	0.22%
2023/12/04	1	247.50	2	248.64	249.00	-1	510	-0.20%
2023/12/01	1	247.50	1	250.50	250.00	0	527	0.00%
2023/11/30	0	0.00	1.2	245.38	246.00	-1.2	529	-0.23%
2023/11/29	0.2	245.50	1	247.00	246.00	-0.8	538	-0.15%
2023/11/28	1	242.50	0.8	244.47	243.50	0.2	544	0.03%
2023/11/27	0	0.00	2	240.49	237.50	-2	566	-0.35%
2023/11/24	0	0.00	1.3	241.62	240.50	-1.3	576	-0.23%
2023/11/22	2	241.50	1.7	242.25	242.50	0.3	608	0.05%
2023/11/21	1.1	250.56	0	0.00	250.00	1.1	619	0.18%
2023/11/20	1	245.50	1	247.01	246.00	0	655	0.00%
2023/11/17	0	0.00	1.7	242.91	246.50	-1.7	676	-0.24%
2023/11/16	1	245.00	0.6	246.00	243.50	0.4	707	0.06%
2023/11/15	2	246.50	1	247.50	245.50	1	737	0.14%
2023/11/14	0	0.00	1.5	234.10	236.00	-1.5	755	-0.19%
2023/11/13	0.1	231.50	0	233.33	233.00	0.1	809	0.01%
2023/11/10	0	238.00	1.4	233.87	232.00	-1.4	827	-0.17%
2023/11/07	0	0.00	1	239.00	237.50	-1	904	-0.11%
2023/11/03	1	241.00	0.4	239.39	238.50	0.7	998	0.07%
2023/11/02	0.4	239.00	0	0.00	237.00	0.4	1,076	0.03%
2023/11/01	2	230.50	0.1	232.03	231.00	2	1,185	0.16%
2023/10/31	0.1	241.50	2	232.70	229.00	-1.9	1,331	-0.14%
2023/10/30	0	0.00	0	239.50	239.00	0	1,463	0.00%
2023/10/27	0	238.00	0.6	237.24	238.00	-0.5	1,675	-0.03%
2023/10/26	0.1	234.50	0.3	234.66	234.00	-0.2	1,932	-0.01%
2023/10/25	0	240.77	12	243.00	240.50	-12	2,173	-0.55%
2023/10/24	0	233.50	0.7	232.16	237.50	-0.7	2,254	-0.03%
2023/10/23	0	0.00	0.2	236.35	234.50	-0.2	2,279	-0.01%
2023/10/20	1.2	239.24	1.2	237.12	236.00	0	2,355	0.00%
2023/10/19	1	241.04	2	243.39	244.00	-0.9	2,361	-0.04%
2023/10/18	6.3	243.00	3.3	243.74	244.50	3	2,378	0.12%
2023/10/17	0.1	251.94	0.2	252.86	248.50	-0.1	2,380	0.00%
2023/10/16	7.2	250.64	0.6	251.50	249.50	6.6	2,408	0.27%
2023/10/13	1	261.00	6	260.51	261.00	-5	2,427	-0.21%
2023/10/12	0	261.00	1.1	262.92	263.00	-1.1	2,457	-0.04%
2023/10/11	1.1	261.91	1.7	261.20	260.00	-0.6	2,497	-0.03%
2023/10/06	0	0.00	1.6	272.53	272.00	-1.6	2,616	-0.06%
2023/10/05	3.6	274.38	0.2	274.71	274.00	3.4	2,681	0.13%
2023/10/04	1.2	267.07	0.9	267.55	267.50	0.3	2,744	0.01%
2023/10/03	2.9	275.55	1	276.54	270.50	1.9	2,855	0.07%
2023/10/02	14.9	272.44	24	270.04	275.00	-9.1	2,860	-0.32%
2023/09/28	0	0.00	0	264.00	261.50	0	2,867	0.00%
2023/09/27	3	261.67	0.1	265.50	262.00	3	2,885	0.10%
2023/09/26	0.1	266.50	0.4	268.00	266.50	-0.4	2,908	-0.01%
2023/09/25	0	0.00	3	265.17	265.50	-3	2,965	-0.10%
2023/09/22	0.4	262.37	0	0.00	264.00	0.4	2,981	0.01%
2023/09/21	3	261.67	1	262.00	262.50	2	3,033	0.07%
2023/09/20	10	267.00	0.1	270.00	266.50	9.9	3,093	0.32%
2023/09/19	1.1	275.03	0	0.00	268.00	1.1	3,101	0.03%
2023/09/15	12	271.13	0	0.00	272.00	12	3,099	0.39%
2023/09/14	0	0.00	2.1	274.50	275.50	-2.1	3,102	-0.07%
2023/09/13	1.1	265.95	0	0.00	266.50	1.1	3,103	0.03%
2023/09/12	1	263.00	1	266.00	265.00	0	3,115	0.00%
2023/09/11	0	0.00	1	268.50	266.00	-1	3,122	-0.03%
2023/09/08	0	0.00	1	276.00	274.00	-1	3,130	-0.03%
2023/09/07	0.7	284.34	0	0.00	280.00	0.7	3,152	0.02%
2023/09/06	6	286.83	0	0.00	284.00	6	3,152	0.19%
2023/09/05	0	0.00	1	278.50	278.50	-1	3,160	-0.03%
2023/09/04	0	0.00	1	280.50	280.00	-1	3,167	-0.03%
2023/09/01	1	280.00	1	276.50	276.00	0	3,167	0.00%
2023/08/31	1	279.00	0	0.00	279.00	1	3,171	0.03%
2023/08/29	1	268.00	1	271.00	271.00	0	3,189	0.00%
2023/08/28	2	271.50	1	269.50	267.50	1	3,198	0.03%
2023/08/25	1	276.00	0	0.00	274.50	1	3,201	0.03%
2023/08/24	3	284.00	2.4	288.66	284.00	0.6	3,250	0.02%
2023/08/23	4.4	297.80	4.2	300.14	293.50	0.1	3,293	0.00%
2023/08/22	3.8	300.65	0.1	304.25	297.50	3.8	3,373	0.11%
2023/08/21	0.1	297.23	0.1	292.62	297.00	0	3,385	0.00%
2023/08/18	0.1	294.00	2.9	298.29	291.00	-2.9	3,369	-0.08%
2023/08/17	2.9	300.07	5.4	300.93	304.00	-2.4	3,409	-0.07%
2023/08/16	0.4	283.46	1.8	283.80	285.50	-1.5	3,389	-0.04%
2023/08/15	2.8	289.84	1.3	288.49	289.50	1.6	3,459	0.05%
2023/08/14	5.3	283.99	2.9	285.42	285.00	2.4	3,553	0.07%
2023/08/11	5.9	293.24	0.9	295.37	291.00	5	3,560	0.14%
2023/08/10	5	295.51	3.4	295.46	290.50	1.6	3,544	0.05%
2023/08/09	3.9	305.58	8	305.51	301.00	-4.1	3,515	-0.12%
2023/08/08	3.2	314.38	6.3	314.41	309.50	-3.1	3,489	-0.09%
2023/08/07	5.5	309.86	3.8	306.81	321.50	1.7	3,428	0.05%
2023/08/04	8	299.25	12.2	304.44	307.50	-4.2	3,368	-0.13%
2023/08/02	17.9	295.91	11.5	300.74	291.00	6.5	3,270	0.20%
2023/08/01	17.5	334.04	61	325.31	314.50	-43.5	3,154	-1.38%
2023/07/31	109.7	328.36	84.1	334.16	320.00	25.6	2,965	0.86%	大買/
2023/07/28	21	311.97	5.6	312.97	313.00	15.4	2,734	0.56%
2023/07/27	15	289.26	4.4	288.62	293.50	10.7	2,577	0.41%
2023/07/26	1.3	275.00	10.1	278.38	273.00	-8.8	2,511	-0.35%
2023/07/25	11.7	287.12	0	284.00	282.50	11.7	2,509	0.46%
2023/07/24	1	275.49	0.2	277.32	276.50	0.9	2,487	0.03%
2023/07/21	1	270.00	1	270.52	269.00	0	2,514	0.00%
2023/07/20	0	0.00	1.1	278.42	275.00	-1.1	2,539	-0.04%
2023/07/19	0.9	282.37	2.2	278.07	276.00	-1.3	2,553	-0.05%
2023/07/18	1.3	272.31	1.7	277.18	280.50	-0.4	2,579	-0.01%
2023/07/17	3.7	277.20	0.5	275.11	273.00	3.1	2,588	0.12%
2023/07/14	0.5	283.55	4.1	282.01	278.00	-3.6	2,580	-0.14%
2023/07/13	14.5	296.24	7.3	293.67	280.50	7.2	2,565	0.28%
2023/07/12	3.5	283.57	5.2	284.50	287.00	-1.7	2,462	-0.07%
2023/07/11	4.3	282.87	0.8	283.22	278.00	3.6	2,445	0.15%
2023/07/10	5.5	278.66	6	277.35	278.00	-0.5	2,451	-0.02%
2023/07/07	1.1	258.63	2.5	258.78	258.50	-1.4	2,394	-0.06%
2023/07/06	0.5	260.00	0.1	258.50	253.50	0.4	2,478	0.02%
2023/07/05	0	0.00	0.1	257.50	255.00	-0.1	2,501	0.00%
2023/07/04	1	262.50	1.6	262.18	261.00	-0.6	2,524	-0.03%
2023/07/03	5.7	268.54	2	265.50	267.00	3.7	2,539	0.15%
2023/06/30	4	255.25	4	256.75	255.00	0	2,512	0.00%
2023/06/29	2.1	256.68	2.3	254.20	255.50	-0.3	2,548	-0.01%
2023/06/28	1.3	254.15	0	0.00	253.00	1.3	2,560	0.05%
2023/06/20	1	246.00	0	0.00	245.00	1	2,947	0.03%
2023/06/19	1	251.00	0	0.00	250.00	1	3,118	0.03%
2023/06/16	0	0.00	0.2	253.03	252.50	-0.2	3,231	-0.01%
2023/06/15	0.2	253.01	0	0.00	252.50	0.2	3,304	0.01%
2023/06/14	0	0.00	0.2	258.00	251.00	-0.2	3,357	-0.01%
2023/06/13	0.2	257.00	1.1	257.20	253.00	-0.9	3,400	-0.03%
2023/06/12	0.1	250.00	0.2	249.55	248.00	0	3,475	0.00%
2023/06/08	1	253.00	1.7	249.21	249.00	-0.7	3,549	-0.02%
2023/06/07	2	255.50	0.1	256.00	254.00	1.9	3,620	0.05%
2023/06/06	0.1	254.00	0.2	257.50	254.50	-0.1	3,707	0.00%
2023/06/05	0.2	257.00	1	256.00	256.50	-0.8	3,804	-0.02%
2023/06/02	3	258.67	2.1	257.25	254.00	0.9	3,914	0.02%
2023/06/01	0.1	259.00	0	0.00	260.00	0.1	4,028	0.00%
2023/05/31	0	0.00	1.3	266.25	261.50	-1.3	4,192	-0.03%
2023/05/30	0.3	268.48	1	268.00	267.50	-0.7	4,338	-0.02%
2023/05/29	5	255.80	3	260.50	263.00	2	4,356	0.05%
2023/05/26	1	247.00	8.1	254.14	246.50	-7.1	4,332	-0.16%
2023/05/25	1	260.00	38.5	262.57	255.00	-37.5	4,347	-0.86%
2023/05/24	2	282.00	0	0.00	283.00	2	4,396	0.05%
2023/05/23	18	290.28	11	290.41	285.50	7	4,487	0.16%
2023/05/22	27	283.20	0	0.00	283.00	27	4,562	0.59%
2023/05/19	5.5	291.26	3	293.00	285.50	2.5	4,740	0.05%
2023/05/18	18.7	293.61	5	285.59	292.00	13.6	4,845	0.28%
2023/05/17	0.2	276.26	1	271.50	275.50	-0.8	4,888	-0.02%
2023/05/16	1	270.50	0	0.00	267.50	1	4,878	0.02%
2023/05/15	0	0.00	1.1	271.76	269.50	-1.1	4,916	-0.02%
2023/05/12	2.1	272.24	3	271.83	274.50	-0.9	4,958	-0.02%
2023/05/09	0	0.00	4.1	277.93	276.00	-4.1	5,156	-0.08%
2023/05/08	2	286.02	1	288.00	286.00	1	5,258	0.02%
2023/05/05	0	282.00	1	283.50	284.00	-1	5,322	-0.02%
2023/05/04	0	0.00	2	282.00	278.50	-2	5,417	-0.04%
2023/05/03	2	289.00	0	0.00	282.00	2	5,552	0.04%
2023/05/02	1.7	291.69	0	0.00	292.50	1.7	5,594	0.03%
2023/04/28	1	289.50	0	0.00	285.00	1	5,601	0.02%
2023/04/27	4.2	291.68	4	286.25	284.00	0.2	5,598	0.00%
2023/04/26	0	0.00	0.5	276.96	284.50	-0.5	5,571	-0.01%
2023/04/25	0.5	279.79	0	0.00	276.50	0.5	5,539	0.01%
2023/04/20	1.1	300.50	0.2	312.00	300.50	0.9	5,492	0.02%
2023/04/19	45.2	311.16	43	312.21	312.00	2.2	5,507	0.04%
2023/04/18	0.2	318.97	0	0.00	311.00	0.2	5,505	0.00%
2023/04/17	2.8	319.70	0	0.00	317.00	2.8	5,493	0.05%
2023/04/14	0	0.00	0.8	316.64	314.50	-0.8	5,486	-0.01%
2023/04/13	2.8	313.31	2.8	310.68	310.00	0	5,456	0.00%
2023/04/12	2	323.50	2	326.50	324.50	0	5,410	0.00%
2023/04/11	2	336.74	1.5	338.35	329.50	0.6	5,375	0.01%
2023/04/10	1.4	342.38	0	0.00	345.00	1.4	5,285	0.03%
2023/04/07	1	336.50	1	342.34	337.00	0	5,264	0.00%
2023/04/06	42.3	338.91	59.1	337.24	339.50	-16.7	5,237	-0.32%
2023/03/31	3.1	343.43	1.2	342.80	342.00	1.9	5,217	0.04%
2023/03/30	0.2	342.28	0.3	344.75	342.00	-0.1	5,211	0.00%
2023/03/29	0.3	347.61	3	339.04	334.50	-2.7	5,195	-0.05%
2023/03/28	0	0.00	4.1	348.80	342.50	-4.1	5,200	-0.08%
2023/03/27	2	366.25	22	370.08	347.00	-20	5,182	-0.38%
2023/03/24	3.2	354.65	5.4	355.65	357.00	-2.3	5,109	-0.04%
2023/03/23	5	347.50	0	0.00	347.00	5	5,008	0.10%
2023/03/22	19.1	347.37	3	342.67	348.00	16.1	5,022	0.32%
2023/03/21	3	331.32	6.4	332.68	327.50	-3.4	5,064	-0.07%
2023/03/20	24.7	326.87	6.8	333.11	333.50	17.9	5,270	0.34%
2023/03/16	15.3	323.43	17.4	321.03	323.50	-2.1	5,376	-0.04%
2023/03/15	25	321.72	26.4	330.25	322.50	-1.4	5,363	-0.03%
2023/03/14	1	329.00	0.6	332.16	325.50	0.4	5,288	0.01%
2023/03/13	0.4	329.80	6.7	332.03	335.00	-6.3	5,268	-0.12%
2023/03/10	2	336.75	1	338.50	335.50	1	5,236	0.02%
2023/03/09	1.2	340.25	4.8	337.74	342.00	-3.6	5,247	-0.07%
2023/03/08	0.1	339.05	1.7	340.34	340.00	-1.6	5,214	-0.03%
2023/03/07	37	348.11	37.1	345.86	357.00	-0.1	5,265	0.00%
2023/03/06	5	346.70	1.2	348.49	338.50	3.8	5,282	0.07%
2023/03/03	5	326.40	2.6	323.49	328.00	2.4	5,206	0.05%
2023/03/02	7.4	318.16	1	306.00	328.00	6.4	5,064	0.13%
2023/03/01	1.5	299.73	1	303.00	298.50	0.5	4,955	0.01%
2023/02/24	0	0.00	1.1	298.77	297.00	-1.1	4,999	-0.02%
2023/02/23	1	294.61	0.6	294.93	295.00	0.5	5,146	0.01%
2023/02/22	1	300.00	3.7	295.22	291.00	-2.7	5,152	-0.05%
2023/02/21	1	313.00	1	318.03	323.00	0	5,216	0.00%
2023/02/20	2.1	298.58	2	302.50	312.00	0.1	5,244	0.00%
2023/02/17	0	285.00	0.2	289.00	295.00	-0.1	5,155	0.00%
2023/02/16	2.3	280.99	3	276.93	282.50	-0.8	4,998	-0.02%
2023/02/15	1	258.27	1.3	260.93	262.00	-0.2	4,934	0.00%
2023/02/13	0	0.00	0.6	256.66	253.00	-0.6	5,020	-0.01%
2023/02/10	0.3	255.32	4.3	256.53	254.50	-4	5,036	-0.08%
2023/02/09	2	260.75	1.1	260.87	263.00	0.9	5,100	0.02%
2023/02/08	2.1	256.62	2	258.50	261.00	0.1	5,076	0.00%
2023/02/07	1	254.00	16	246.34	255.50	-15	5,054	-0.30%
2023/02/06	0	0.00	1.9	237.00	242.00	-1.9	5,042	-0.04%
2023/02/03	3.1	239.25	4.2	236.99	241.00	-1.1	5,012	-0.02%
2023/02/02	10.2	233.04	1.2	236.11	237.50	9	5,010	0.18%
2023/02/01	23.6	231.02	1.5	228.78	231.50	22.2	4,968	0.45%
2023/01/31	2.5	223.32	3.2	224.80	219.50	-0.7	4,866	-0.01%
2023/01/30	4.1	211.12	0.3	211.97	210.00	3.9	4,831	0.08%
2023/01/17	0.3	209.50	0.3	207.81	207.50	0	4,897	0.00%
2023/01/16	0.3	202.98	0.1	205.83	207.00	0.2	4,969	0.00%
2023/01/13	0.1	203.05	1.7	201.64	201.00	-1.6	5,020	-0.03%
2023/01/12	0.7	205.57	0.1	207.65	205.50	0.6	5,090	0.01%
2023/01/11	0.1	209.00	0	209.25	208.00	0.1	5,171	0.00%
2023/01/10	0	209.00	0.4	210.47	209.50	-0.4	5,257	-0.01%
2023/01/09	2.4	209.07	1.4	211.42	207.50	1.1	5,323	0.02%
2023/01/06	0.2	205.44	0	0.00	209.50	0.2	5,382	0.00%
2023/01/05	1	204.50	1.5	203.54	202.50	-0.5	5,475	-0.01%
2023/01/04	0.3	207.07	0.2	206.69	204.50	0.1	5,570	0.00%
2023/01/03	6.2	204.36	0.1	199.50	204.50	6	5,654	0.11%
2022/12/30	1.1	200.24	3	199.83	199.00	-1.9	5,861	-0.03%
2022/12/29	3	196.33	0.1	198.08	196.00	2.9	6,000	0.05%
2022/12/28	0.1	202.00	0.4	204.37	199.00	-0.3	6,122	0.00%
2022/12/27	0.4	206.00	0	0.00	206.50	0.4	6,228	0.01%
2022/12/23	0	0.00	0.2	203.42	206.00	-0.2	6,314	0.00%
2022/12/22	0.2	206.40	0.2	207.47	207.00	0	6,339	0.00%
2022/12/21	0.2	208.67	1	208.00	204.50	-0.8	6,366	-0.01%
2022/12/20	1	206.50	1.2	214.91	206.50	-0.2	6,367	0.00%
2022/12/19	3.2	215.60	17	219.06	218.00	-13.8	6,347	-0.22%
2022/12/16	0	210.50	0.1	212.50	211.00	-0.1	6,314	0.00%
2022/12/15	18.1	219.39	3.9	218.04	217.50	14.2	6,301	0.22%
2022/12/14	16	218.81	12	217.88	220.00	4	6,273	0.06%
2022/12/13	3	234.10	1	235.50	221.50	2	6,197	0.03%
2022/12/12	97.9	239.64	95.5	237.13	237.00	2.4	6,029	0.04%
2022/12/09	1.5	228.21	7.8	229.89	231.50	-6.3	5,750	-0.11%
2022/12/08	0.2	211.53	2	208.32	210.50	-1.8	5,582	-0.03%
2022/12/07	3	212.26	1.6	210.11	206.50	1.5	5,565	0.03%
2022/12/06	1.5	217.45	0	0.00	215.00	1.5	5,555	0.03%
2022/12/05	0.1	219.00	1.8	220.10	220.00	-1.7	5,588	-0.03%
2022/12/02	1.8	223.24	1.2	221.04	220.00	0.7	5,616	0.01%
2022/12/01	1.1	223.91	12	224.42	223.00	-10.9	5,648	-0.19%
2022/11/30	12.2	219.75	0.9	219.19	221.00	11.3	5,642	0.20%
2022/11/29	2	226.27	2.7	222.15	219.00	-0.8	5,666	-0.01%
2022/11/28	2.2	224.75	17	225.05	222.50	-14.9	5,574	-0.27%
2022/11/25	16.6	220.62	1.9	218.83	212.50	14.7	5,518	0.27%
2022/11/24	1.8	216.81	0.8	218.01	219.00	1	5,541	0.02%
2022/11/22	2	219.25	1	221.50	218.50	1	5,610	0.02%
2022/11/21	3	222.74	4.6	223.20	216.00	-1.7	5,535	-0.03%
2022/11/18	2.6	212.11	2.9	215.21	213.00	-0.2	5,410	0.00%
2022/11/17	3.9	214.82	2.7	213.26	214.50	1.2	5,425	0.02%
2022/11/16	7.7	208.88	3.2	210.31	208.00	4.5	5,481	0.08%
2022/11/15	3.2	207.17	2.1	207.28	205.00	1.1	5,439	0.02%
2022/11/14	1	208.00	0	0.00	203.50	1	5,663	0.02%
2022/11/11	0.1	209.50	1.1	209.07	204.00	-1.1	5,861	-0.02%
2022/11/10	2.1	211.18	8.5	210.55	204.00	-6.4	5,904	-0.11%
2022/11/09	0.1	195.50	0.1	209.00	209.00	0.1	5,876	0.00%
2022/11/08	0.4	197.21	0.6	197.31	190.00	-0.2	5,894	0.00%
2022/11/07	11.6	199.18	10	201.50	193.50	1.5	5,899	0.03%
2022/11/04	0	188.00	0.6	189.10	191.50	-0.5	5,893	-0.01%
2022/11/03	3	190.50	0	0.00	190.50	3	5,928	0.05%
2022/11/02	0.6	194.13	2	189.41	191.50	-1.4	5,966	-0.02%
2022/11/01	22.5	190.99	4.2	193.02	191.00	18.3	6,045	0.30%
2022/10/31	1.6	184.27	0.5	182.67	181.00	1.1	6,301	0.02%
2022/10/28	1	177.00	1	173.00	173.50	0	6,526	0.00%
2022/10/27	2.4	181.19	1.1	183.12	181.00	1.2	6,548	0.02%
2022/10/26	1.1	178.23	3.8	179.77	178.00	-2.7	6,591	-0.04%
2022/10/25	5.2	181.16	2.6	181.15	183.50	2.6	6,694	0.04%
2022/10/24	6.2	179.60	5.3	182.42	180.00	0.8	6,865	0.01%
2022/10/21	2.3	177.50	2	178.00	171.00	0.3	6,889	0.00%
2022/10/20	2	182.25	1	180.50	183.00	1	6,886	0.01%
2022/10/19	2	185.50	4	190.50	185.50	-2	6,877	-0.03%
2022/10/18	1	197.00	1.7	189.79	190.00	-0.7	6,868	-0.01%
2022/10/17	0	191.67	2.9	185.03	194.50	-2.8	6,920	-0.04%
2022/10/14	6.1	193.67	3.7	193.96	194.50	2.5	6,911	0.04%
2022/10/13	1.1	191.98	0.1	191.02	180.50	0.9	7,054	0.01%
2022/10/12	1	197.00	1	197.00	195.50	0	7,072	0.00%
2022/10/11	7	192.07	9	194.22	197.50	-2	7,108	-0.03%
2022/10/07	6	195.58	0	0.00	196.50	6	7,137	0.08%
2022/10/06	21	196.00	22	183.30	196.00	-1	7,175	-0.01%
2022/10/05	0.1	183.03	0.1	184.20	178.50	0	7,384	0.00%
2022/10/03	0.1	168.90	0.4	171.90	168.50	-0.3	7,527	0.00%
2022/09/29	1.4	167.92	0.8	167.35	163.00	0.6	7,786	0.01%
2022/09/28	0.8	169.19	1.4	174.86	164.50	-0.6	7,819	-0.01%
2022/09/27	0.4	175.69	1.4	174.97	179.00	-1	7,877	-0.01%
2022/09/26	1.4	179.38	0.1	180.00	174.50	1.4	7,924	0.02%
2022/09/23	1.1	191.15	1.1	190.75	184.00	0	7,997	0.00%
2022/09/22	2.1	189.42	1.9	192.11	196.00	0.2	8,084	0.00%
2022/09/21	0.9	194.08	1.3	194.56	193.50	-0.3	8,186	0.00%
2022/09/20	1	200.00	3	197.00	197.00	-2	8,288	-0.02%
2022/09/19	0.3	199.30	1.1	197.14	197.00	-0.8	8,432	-0.01%
2022/09/16	0.1	205.36	3	203.83	200.00	-2.9	8,475	-0.03%
2022/09/15	0	0.00	0.1	212.00	206.50	-0.1	8,526	0.00%
2022/09/14	2.1	208.57	2.7	209.61	213.50	-0.7	8,611	-0.01%
2022/09/13	0.5	216.61	3.2	215.20	213.50	-2.8	8,727	-0.03%
2022/09/12	3.4	217.03	0.4	217.54	218.00	3	8,788	0.03%
2022/09/08	0	0.00	1	216.00	212.50	-1	8,876	-0.01%
2022/09/07	2.7	213.92	3.6	214.74	217.50	-1	8,962	-0.01%
2022/09/06	2.5	216.88	4.5	215.91	216.00	-2	9,112	-0.02%
2022/09/05	1	232.00	0.9	218.04	218.00	0.1	9,221	0.00%
2022/09/02	5.4	228.58	3.1	228.98	225.00	2.3	9,207	0.02%
2022/09/01	4.1	225.00	2	226.00	224.00	2.1	9,270	0.02%
2022/08/31	3.6	222.02	6	223.25	229.50	-2.4	9,339	-0.03%
2022/08/30	8	216.25	3.3	217.09	219.50	4.7	9,302	0.05%
2022/08/29	1.3	214.40	4.2	213.16	211.00	-2.9	9,329	-0.03%
2022/08/26	2	230.25	3	229.50	226.00	-1	9,466	-0.01%
2022/08/25	1.2	229.31	2.1	231.02	230.00	-0.9	9,546	-0.01%
2022/08/24	10.1	230.33	5	230.32	226.00	5.1	9,611	0.05%
2022/08/23	3	229.00	2	231.25	227.50	1	9,510	0.01%
2022/08/22	5	228.10	5	224.00	223.50	0	9,394	0.00%
2022/08/19	10.1	240.30	10.6	239.68	232.00	-0.5	9,366	-0.01%
2022/08/18	8	236.50	8	238.06	246.00	0	9,224	0.00%
2022/08/17	8	228.41	11.8	227.54	224.00	-3.7	9,115	-0.04%
2022/08/16	12.9	225.61	10	226.55	225.00	2.9	9,119	0.03%
2022/08/15	5	219.80	9.7	219.90	219.00	-4.7	9,171	-0.05%
2022/08/12	5.7	218.58	3	217.50	215.50	2.7	9,394	0.03%
2022/08/11	4	225.38	5	228.10	221.00	-1	9,432	-0.01%
2022/08/10	1	238.00	1	234.50	232.00	0	9,498	0.00%
2022/08/09	1	239.50	1	232.58	231.00	0	9,660	0.00%
2022/08/08	1	245.00	1	247.50	227.50	0	9,632	0.00%
2022/08/05	4	221.88	10	229.75	233.00	-6	9,559	-0.06%
2022/08/04	5	217.65	5	219.70	220.00	0	9,297	0.00%
2022/08/03	0	0.00	1	207.50	207.50	-1	9,230	-0.01%
2022/08/02	2	213.25	0	0.00	213.00	2	9,381	0.02%
2022/08/01	1	216.50	2	215.50	217.50	-1	9,413	-0.01%
2022/07/29	3	212.17	3	213.00	218.50	0	9,333	0.00%
2022/07/28	5	208.00	5	199.00	199.00	0	9,305	0.00%
2022/07/27	0	0.00	0.4	197.64	206.00	-0.4	9,339	0.00%
2022/07/26	0.4	198.04	1.8	197.56	197.00	-1.4	9,391	-0.02%
2022/07/25	1	197.00	1	196.50	196.50	0	9,586	0.00%
2022/07/22	2.8	208.38	4.9	209.69	204.50	-2.1	9,905	-0.02%
2022/07/21	0.3	205.42	4.3	205.78	204.50	-4	10,020	-0.04%
2022/07/20	14.7	209.21	11.1	207.62	207.00	3.6	10,006	0.04%
2022/07/19	6	200.14	7.5	197.79	202.00	-1.5	9,831	-0.02%
2022/07/18	6.6	197.37	6.2	194.66	198.50	0.4	9,888	0.00%
2022/07/15	6.2	193.55	2	187.50	187.50	4.2	9,856	0.04%
2022/07/14	2.2	189.91	2	192.75	194.00	0.2	9,828	0.00%
2022/07/13	14	200.82	16	199.91	192.50	-2	9,748	-0.02%
2022/07/12	17	195.26	12	198.38	204.50	5	9,481	0.05%
2022/07/11	4	194.38	4	197.63	199.00	0	9,502	0.00%
2022/07/08	28	190.55	32.1	187.97	194.00	-4.1	9,351	-0.04%
2022/07/07	8	173.00	7	173.00	176.50	1	9,258	0.01%
2022/07/06	5.1	164.17	4	161.13	160.50	1.1	9,181	0.01%
2022/07/05	9	160.56	8.1	160.13	164.00	0.9	9,368	0.01%
2022/07/04	8	160.44	8.5	160.56	160.50	-0.5	9,394	-0.01%
2022/07/01	7.5	166.84	6.8	167.61	162.00	0.6	9,467	0.01%
2022/06/30	8.8	170.81	8	171.00	174.50	0.8	9,552	0.01%
2022/06/29	1	174.50	1	178.00	178.00	0	9,580	0.00%
2022/06/28	2	186.50	1.4	184.88	181.00	0.6	9,484	0.01%
2022/06/27	3	198.50	4	200.75	197.00	-1	9,509	-0.01%
2022/06/24	1.4	196.27	1.2	192.63	192.50	0.2	9,435	0.00%
2022/06/23	0.2	193.35	0.2	192.21	191.00	0.1	9,378	0.00%
2022/06/22	3.2	193.21	3.9	189.94	189.50	-0.8	9,374	-0.01%
2022/06/21	3	194.00	3	197.33	196.00	0	9,315	0.00%
2022/06/20	2.9	193.79	1.3	193.39	192.50	1.6	9,190	0.02%
2022/06/17	4	198.88	3	198.67	198.50	1	9,091	0.01%
2022/06/16	2	195.25	4.5	204.05	193.50	-2.5	8,945	-0.03%
2022/06/15	12.8	209.91	10.4	211.02	204.50	2.4	8,807	0.03%
2022/06/14	1.4	205.98	9.3	196.14	210.50	-7.9	8,607	-0.09%
2022/06/13	2	198.25	2	194.75	194.50	0	8,422	0.00%
2022/06/10	8.3	202.59	6.2	203.86	206.00	2.2	8,350	0.03%
2022/06/09	5.2	193.50	6	195.92	202.50	-0.9	8,226	-0.01%
2022/06/08	2	190.52	2	190.25	191.50	0	8,069	0.00%
2022/06/07	10	190.00	3.8	190.46	189.50	6.2	8,028	0.08%
2022/06/06	6	201.39	10	211.66	195.50	-4	7,919	-0.05%
2022/06/02	4	217.00	1.5	218.39	217.00	2.5	7,698	0.03%
2022/06/01	1	215.50	4	210.88	218.00	-3	7,567	-0.04%
2022/05/31	2	201.75	1.2	198.68	198.50	0.8	7,424	0.01%
2022/05/30	3.2	197.81	2.6	199.54	201.00	0.6	7,390	0.01%
2022/05/27	1.6	192.88	1	195.50	193.50	0.6	7,299	0.01%
2022/05/26	12	191.96	11.2	189.05	189.00	0.8	7,244	0.01%
2022/05/25	6	194.00	6	194.00	196.00	0	7,103	0.00%
2022/05/24	4	205.25	5.2	199.19	194.50	-1.2	6,969	-0.02%
2022/05/23	5	208.70	5	210.90	212.50	0	6,800	0.00%
2022/05/20	5	210.10	7.1	212.02	204.00	-2.1	6,606	-0.03%
2022/05/19	4.1	204.04	4	197.13	205.50	0.1	6,285	0.00%
2022/05/18	10	202.55	5.1	199.60	202.50	4.9	6,182	0.08%
2022/05/17	5	190.90	7	193.93	198.50	-2	6,012	-0.03%
2022/05/16	0.1	180.10	0	179.50	180.50	0.1	5,782	0.00%
2022/05/13	2	181.00	2	180.25	178.00	0	5,748	0.00%
2022/05/12	5	181.00	3	183.50	178.00	2	5,798	0.03%
2022/05/11	3	180.67	6.4	181.91	183.50	-3.4	5,726	-0.06%
2022/05/10	4.4	170.64	6.3	170.06	180.00	-1.9	5,499	-0.04%
2022/05/09	2	174.50	13.1	170.36	164.00	-11.1	5,280	-0.21%
2022/05/06	6.1	184.90	13.9	182.52	181.50	-7.9	5,199	-0.15%
2022/05/05	0	0.00	41.3	205.18	201.50	-41.3	5,090	-0.81%
2022/05/04	2.1	206.40	3	202.33	204.50	-0.9	4,861	-0.02%
2022/05/03	2	202.00	1	205.00	205.00	1	4,708	0.02%
2022/04/29	2	206.25	2	201.50	198.00	0	4,581	0.00%
2022/04/28	12	199.71	13.1	198.15	200.00	-1.1	4,316	-0.03%
2022/04/27	5	185.70	5.2	182.60	190.50	-0.2	3,923	0.00%
2022/04/26	0.1	175.00	6.9	174.83	173.50	-6.9	3,668	-0.19%
2022/04/25	1.2	172.81	3	172.82	175.50	-1.8	3,590	-0.05%
2022/04/22	3.1	175.18	8.3	173.56	180.50	-5.2	3,523	-0.15%
2022/04/21	5	191.10	6.9	187.55	180.50	-1.9	3,335	-0.06%
2022/04/20	1	204.50	3.6	201.28	200.50	-2.6	3,217	-0.08%
2022/04/19	13.3	202.26	16.8	196.11	198.00	-3.5	3,103	-0.11%
2022/04/18	4.3	195.29	18.1	196.98	194.00	-13.9	2,915	-0.48%
2022/04/15	65.5	197.73	18	198.11	191.50	47.5	2,798	1.70%
2022/04/14	11	200.55	0.6	202.73	190.50	10.4	2,613	0.40%
2022/04/13	9	190.50	20	196.90	202.00	-11	2,516	-0.44%
2022/04/12	14	194.07	4	192.13	184.00	10	2,389	0.42%
2022/04/11	21.8	190.50	11.1	193.79	193.00	10.7	2,302	0.47%
2022/04/08	1	177.00	1	184.52	187.00	0	2,037	0.00%
2022/04/06	6.1	175.35	0	170.54	174.50	6	1,741	0.35%
2022/04/01	0	163.33	0	154.50	165.50	0	1,530	0.00%
2022/03/31	0	0.00	1	160.78	158.00	-1	1,367	-0.07%
2022/03/30	13	162.08	13.8	159.84	161.00	-0.8	1,324	-0.06%
2022/03/29	0.1	148.00	9.2	159.75	160.00	-9	1,155	-0.78%
2022/03/28	0.1	144.78	20.5	142.32	145.50	-20.4	1,051	-1.94%
2022/03/25	52.6	142.00	7.1	145.68	146.00	45.6	1,006	4.53%
2022/03/24	10.3	137.01	0	0.00	135.00	10.3	908	1.14%
2022/03/23	1	129.00	0	0.00	129.50	1	842	0.12%
2022/03/21	0	0.00	0	127.00	123.00	0	816	0.00%
2022/03/18	0	123.00	0	0.00	126.00	0	805	0.00%
2022/03/17	3	122.50	3	123.50	123.00	0	797	0.00%
2022/03/16	0	120.50	1.1	119.55	122.00	-1.1	778	-0.14%
2022/03/15	2.1	114.53	3	116.00	115.50	-0.9	763	-0.12%
2022/03/10	0	0.00	0	119.50	119.00	0	738	0.00%
2022/03/09	0	116.00	1	117.00	116.00	-1	721	-0.14%
2022/03/08	0	0.00	0	116.55	114.00	0	716	-0.01%
2022/03/07	2	112.50	2	114.50	114.00	0	705	0.00%
2022/03/04	2	118.50	0	0.00	116.50	2	691	0.29%
2022/03/01	0	0.00	2	117.50	121.00	-2	663	-0.30%
2022/02/24	2	115.00	0.1	115.97	110.00	1.9	646	0.30%
2022/02/23	2	115.50	2	116.50	118.00	0	633	0.00%
2022/02/22	0	115.00	0.1	117.95	115.00	0	625	0.00%
2022/02/21	0.1	121.00	0.1	120.02	119.50	0	611	0.01%
2022/02/18	0.1	119.53	0	0.00	123.50	0.1	602	0.01%
2022/02/17	0	0.00	0.1	124.14	121.00	-0.1	590	-0.02%
2022/02/16	0.1	124.82	0.1	124.32	125.00	0	570	0.01%
2022/02/15	1.1	122.61	0.3	124.24	122.50	0.8	545	0.14%
2022/02/14	4	125.75	4	127.00	126.00	0	498	0.00%
2022/02/11	1.3	124.51	4	126.50	126.50	-2.7	334	-0.81%
2022/02/10	0	0.00	0.1	118.89	115.00	-0.1	286	-0.02%
2022/02/09	0.1	119.00	0.2	117.71	119.00	-0.1	270	-0.04%
2022/02/08	1.2	117.75	0	0.00	119.00	1.2	239	0.48%
2022/02/07	0	0.00	0.2	110.42	111.00	-0.2	181	-0.10%
2022/01/26	0.1	106.05	0	108.27	107.00	0.1	173	0.03%
2022/01/25	0.1	103.38	0	0.00	103.50	0.1	166	0.06%
2022/01/24	0	102.54	0	103.00	104.50	0	166	0.00%
2022/01/21	0	108.47	1.1	106.54	107.00	-1.1	164	-0.65%
2022/01/20	0	111.98	0.1	111.23	111.50	0	157	-0.02%
2022/01/19	0.1	111.79	1.1	111.89	111.00	-1	147	-0.65%
2022/01/18	0.1	107.50	0.5	110.67	107.50	-0.4	126	-0.30%
2022/01/17	0.5	110.28	0.1	103.92	110.50	0.4	114	0.34%
2022/01/14	0.1	101.74	0	0.00	102.00	0.1	94	0.08%
2022/01/13	0	0.00	0.1	100.00	99.90	-0.1	92	-0.11%
2022/01/12	0.1	100.00	0	0.00	100.00	0.1	91	0.11%
2022/01/11	0	100.00	0	0.00	100.00	0	91	0.00%
2022/01/05	0	0.00	0	102.50	100.50	0	82	-0.04%
2022/01/04	0	102.00	0	102.54	102.00	0	79	0.03%
2022/01/03	0	104.08	0.1	103.00	104.00	-0.1	79	-0.07%
2021/12/30	0.1	102.35	0	0.00	102.50	0.1	75	0.09%
2021/12/28	0	0.00	1	100.11	101.00	-1	71	-1.47%
2021/12/27	0	99.60	0	0.00	99.80	0	68	0.07%
2021/12/17	0	0.00	0.1	99.11	98.10	-0.1	68	-0.14%
2021/12/16	0	98.50	0	0.00	99.60	0	67	0.07%
2021/12/15	0	96.50	0	96.86	97.00	0	62	0.01%
2021/12/14	0.1	96.50	0	0.00	96.50	0.1	62	0.08%
2021/12/10	1	97.20	0	97.00	96.70	1	61	1.58%
2021/12/09	0	96.90	0	0.00	96.80	0	61	0.04%
2021/12/08	0	0.00	0	96.90	96.30	0	60	-0.05%
2021/12/07	0	96.40	0	0.00	96.10	0	60	0.05%
2021/12/02	0	0.00	7	95.64	95.60	-7	61	-11.41%
2021/12/01	0	0.00	8	97.70	97.40	-8	60	-13.18%
2021/11/30	0	0.00	10	98.00	96.90	-10	60	-16.54%
2021/11/26	5	97.80	0	0.00	97.40	5	58	8.48%
2021/11/23	13	99.08	0	0.00	97.10	13	53	24.13%
2021/11/16	7	96.83	0	0.00	96.90	7	47	14.89%
2021/09/08	1	90.60	0	0.00	90.60	1	69	1.45%
2021/08/20	1	93.20	0	0.00	93.00	1	77	1.29%
2021/07/20	0	0.00	1	102.00	101.00	-1	111	-0.90%
2021/07/08	0	0.00	1	96.80	97.30	-1	115	-0.87%
2021/06/01	0	0.00	0.1	92.81	93.90	-0.1	183	-0.07%
2021/05/27	1	89.80	0	0.00	89.70	1	184	0.54%
2021/05/19	0.1	91.80	0	0.00	90.50	0.1	199	0.05%
2021/05/17	0	85.00	0	0.00	83.60	0	202	0.01%
2021/05/13	0	90.00	0	0.00	89.50	0	198	0.00%
2021/04/29	0	0.00	1	110.00	109.50	-1	177	-0.56%
2021/04/27	1	110.50	1	110.50	110.00	0	181	0.00%
2021/04/26	0	0.00	2	110.00	109.50	-2	182	-1.09%
2021/04/16	6	111.00	0	0.00	111.50	6	232	2.58%
2021/04/13	0	0.00	4	113.00	112.00	-4	229	-1.74%
2021/04/12	0	0.00	2	113.00	112.50	-2	230	-0.87%
2021/04/09	0	0.00	2	115.00	114.00	-2	227	-0.88%
2021/03/30	0	0.00	10	113.00	112.50	-10	212	-4.71%
2021/03/19	0	0.00	1	110.50	110.50	-1	196	-0.51%
2021/03/16	0	0.00	1	108.50	109.50	-1	208	-0.48%
2021/03/10	5	109.50	0	0.00	109.50	5	262	1.90%
2021/03/09	5	107.00	0	0.00	107.00	5	274	1.82%
2021/02/25	0	0.00	40	106.88	106.50	-40	274	-14.60%
2021/02/24	10	107.00	70	106.68	106.50	-60	271	-22.06%
2021/02/17	0	0.00	2	102.00	102.00	-2	260	-0.77%
2021/02/05	5	101.00	0	0.00	101.00	5	258	1.93%
2021/02/04	0	0.00	3	101.50	100.50	-3	259	-1.16%
2021/02/01	15	101.40	0	0.00	101.00	15	258	5.81%
2021/01/29	10	103.40	0	0.00	101.50	10	258	3.87%
2021/01/28	20	103.00	0	0.00	103.50	20	257	7.77%
2021/01/21	40	103.88	0	0.00	104.50	40	253	15.75%
2021/01/14	10	112.00	0	0.00	110.00	10	233	4.28%
2021/01/13	5	109.00	50	108.48	108.00	-45	211	-21.23%
2020/12/16	50	105.88	0	0.00	105.00	50	162	30.74%
2020/12/10	1	107.00	0	0.00	111.50	1	148	0.67%
2020/11/27	0	0.00	16	97.14	97.10	-16	60	-26.31%
2020/11/25	0	0.00	14	97.49	97.30	-14	60	-22.97%
2020/11/24	15	97.87	0	0.00	98.00	15	58	25.73%
2020/11/20	10	99.20	0	0.00	97.80	10	55	17.87%
2020/11/19	5	97.80	0	0.00	97.60	5	53	9.39%
2020/08/05	0	0.00	1	100.00	99.90	-1	241	-0.41%
2020/07/23	1	103.50	1	103.00	103.50	0	341	0.00%
2020/07/09	1	109.50	0	0.00	108.00	1	347	0.29%
2020/07/07	1	114.00	10	113.55	114.50	-9	335	-2.68%
2020/07/01	10	108.50	0	0.00	108.00	10	319	3.13%
2020/06/11	0	0.00	1	107.00	105.00	-1	324	-0.31%
2020/05/08	0	0.00	1	112.00	109.50	-1	282	-0.35%
2020/05/06	1	107.50	0	0.00	110.50	1	246	0.40%
2020/05/05	1	106.00	0	0.00	106.00	1	234	0.43%
2020/03/20	0	0.00	1	82.30	82.10	-1	188	-0.53%
2020/03/19	1	75.80	0	0.00	76.30	1	185	0.54%
2020/03/12	6	100.58	0	0.00	99.40	6	175	3.41%
2020/03/09	0	0.00	1	109.00	108.50	-1	169	-0.59%
2020/03/05	1	111.00	0	0.00	111.00	1	168	0.59%
2019/12/20	0	0.00	2	126.50	127.00	-2	558	-0.36%
2019/11/20	0	0.00	1	123.50	124.00	-1	620	-0.16%
2019/11/13	0	0.00	1	129.50	130.00	-1	659	-0.15%
2019/11/11	0	0.00	3	129.00	129.00	-3	695	-0.43%
2019/11/08	1	133.00	0	0.00	133.00	1	688	0.15%
2019/11/06	0	0.00	1	140.00	136.00	-1	671	-0.15%
2019/11/05	1	137.50	0	0.00	137.50	1	659	0.15%
2019/11/01	1	128.00	1	128.50	128.50	0	596	0.00%
2019/10/31	0	0.00	1	128.50	127.50	-1	610	-0.16%
2019/10/29	0	0.00	1	130.00	129.00	-1	621	-0.16%
2019/10/28	0	0.00	0.1	129.00	129.00	-0.1	627	-0.01%
2019/10/24	0.1	136.50	0	0.00	135.50	0.1	615	0.01%
2019/10/23	0	0.00	1	133.50	131.50	-1	608	-0.16%
2019/10/15	1	129.50	1	128.50	127.00	0	490	0.00%
2019/10/14	0	0.00	1	123.00	128.50	-1	444	-0.22%
2019/10/09	2	117.25	1	116.50	117.00	1	395	0.25%
2019/09/26	0	0.00	1	113.00	113.00	-1	372	-0.27%
2019/09/25	0	0.00	2	110.50	110.00	-2	368	-0.54%
2019/09/20	0	0.00	1	111.00	111.50	-1	366	-0.27%
2019/09/11	0	0.00	1	108.00	109.00	-1	358	-0.28%
2019/09/10	3	109.83	0	0.00	109.00	3	355	0.84%
2019/09/09	0	0.00	1	114.00	114.50	-1	343	-0.29%
2019/09/06	3	117.50	0	0.00	116.00	3	339	0.88%
2019/09/05	0	0.00	1	114.00	115.50	-1	324	-0.31%
2019/09/03	2	112.75	0	0.00	112.00	2	305	0.65%
2019/08/29	0	0.00	1	114.50	115.00	-1	296	-0.34%
2019/08/28	1	111.00	2	113.25	110.50	-1	287	-0.35%
2019/08/27	2	110.50	1	110.50	111.00	1	283	0.35%
2019/08/26	1	111.00	1	108.50	107.00	0	279	0.00%
2019/08/23	1	116.00	0	0.00	113.50	1	274	0.36%
2019/08/22	0	0.00	10	114.50	115.50	-10	275	-3.63%
2019/08/21	0	0.00	1	114.00	115.50	-1	264	-0.38%
2019/08/16	0	0.00	3	107.33	109.50	-3	214	-1.40%
2019/08/15	10	110.00	0	0.00	107.00	10	207	4.83%
2019/08/14	3	106.50	0	0.00	106.00	3	181	1.66%
2019/08/12	0	0.00	1	102.00	102.50	-1	171	-0.58%
2019/08/07	1	102.50	1	102.50	102.00	0	167	0.00%
2019/08/06	1	102.00	1	99.10	101.00	0	166	0.00%
2019/08/05	1	105.00	0	0.00	103.00	1	161	0.62%
2019/07/30	0	0.00	8	99.13	98.40	-8	123	-6.48%
2019/07/29	5	97.70	3	98.50	98.70	2	114	1.74%
2019/07/26	5	96.40	0	0.00	96.50	5	112	4.45%
2019/05/29	1	96.30	1	97.10	96.70	0	185	0.00%
2019/05/13	1	98.10	1	98.60	97.90	0	259	0.00%
2019/04/29	1	105.00	0	0.00	104.50	1	380	0.26%
2019/04/22	0	0.00	1	109.50	109.00	-1	375	-0.27%
2019/04/12	1	107.00	1	106.00	106.00	0	370	0.00%
2019/04/10	0	0.00	1	108.00	108.00	-1	367	-0.27%
2019/04/08	0	0.00	1	110.00	110.00	-1	364	-0.27%
2019/04/02	0	0.00	2	109.50	112.00	-2	360	-0.56%
2019/03/29	1	106.00	0	0.00	106.50	1	348	0.29%
2019/03/20	1	108.00	0	0.00	108.00	1	342	0.29%
2019/03/12	0	0.00	2	109.25	109.50	-2	314	-0.64%
2019/03/11	0	0.00	1	105.00	106.00	-1	305	-0.33%
2019/03/07	1	104.00	0	0.00	104.00	1	306	0.33%
2019/03/06	0	0.00	1	106.50	107.00	-1	305	-0.33%
2019/03/05	3	104.00	0	0.00	104.50	3	303	0.99%
2019/02/27	1	104.00	2	104.00	104.00	-1	297	-0.34%
2019/02/26	2	106.75	0	0.00	105.00	2	294	0.68%
2019/02/25	1	108.50	1	111.00	108.50	0	288	0.00%
2019/02/22	2	111.00	0	0.00	109.50	2	284	0.70%
2019/02/18	0	0.00	1	108.50	110.50	-1	255	-0.39%
2019/02/15	1	105.00	1	104.00	105.00	0	231	0.00%
2019/02/14	1	102.50	0	0.00	102.50	1	223	0.45%
2019/02/13	0	0.00	2	105.00	104.00	-2	219	-0.91%
2019/02/12	1	102.00	0	0.00	102.00	1	211	0.47%
2019/01/28	0	0.00	1	104.50	104.50	-1	181	-0.55%
2019/01/24	1	102.00	0	0.00	102.00	1	167	0.60%
2019/01/23	1	105.00	2	105.00	103.50	-1	157	-0.63%
2019/01/22	1	102.50	0	0.00	101.50	1	140	0.71%
2019/01/21	1	96.80	5	96.90	100.00	-4	100	-3.99%
2019/01/18	0	0.00	1	91.80	91.30	-1	87	-1.14%
2019/01/14	0	0.00	1	92.40	91.20	-1	88	-1.13%
2019/01/09	1	91.00	0	0.00	90.00	1	89	1.12%
2018/12/18	1	90.40	0	0.00	89.60	1	118	0.85%
2018/12/10	1	89.30	1	90.90	90.00	0	121	0.00%
2018/12/05	0	0.00	2	97.20	96.30	-2	120	-1.66%
2018/12/04	2	98.85	4	99.78	99.20	-2	127	-1.56%
2018/12/03	1	96.30	1	97.10	97.00	0	130	0.00%
2018/11/30	1	94.70	0	0.00	94.10	1	127	0.79%
2018/11/23	2	89.95	0	0.00	89.60	2	128	1.55%
2018/11/22	2	91.00	2	91.20	90.90	0	129	0.00%
2018/11/16	1	90.00	0	0.00	89.50	1	131	0.76%
2018/11/09	0	0.00	1	88.60	89.10	-1	140	-0.71%
2018/11/08	1	90.60	0	0.00	90.50	1	143	0.70%
2018/11/01	2	83.95	2	84.50	84.60	0	161	0.00%
2018/10/11	0	0.00	9	84.47	84.60	-9	201	-4.47%
2018/10/05	1	105.50	0	0.00	104.00	1	196	0.51%
2018/09/20	1	112.50	0	0.00	112.50	1	240	0.42%
2018/09/19	1	114.50	1	116.00	114.00	0	240	0.00%
2018/09/18	1	114.50	1	115.50	113.50	0	241	0.00%
2018/09/14	0	0.00	1	116.50	115.50	-1	246	-0.41%
2018/09/12	3	113.00	3	114.50	113.00	0	250	0.00%
2018/09/10	1	115.00	0	0.00	112.00	1	266	0.37%
2018/09/07	1	117.00	2	116.50	118.00	-1	261	-0.38%
2018/08/31	0	0.00	1	122.50	122.50	-1	302	-0.33%
2018/08/30	1	123.00	1	123.00	122.50	0	306	0.00%
2018/08/28	1	122.00	0	0.00	121.50	1	341	0.29%
2018/08/15	1	122.00	1	122.50	122.50	0	461	0.00%
2018/08/14	0	0.00	1.3	124.60	124.50	-1.3	464	-0.27%
2018/08/13	3	125.67	0	0.00	125.50	3	472	0.63%
2018/08/08	3	133.50	0	0.00	133.00	3	524	0.57%
2018/08/02	0.1	137.00	0	0.00	136.00	0.1	669	0.02%
2018/08/01	0	0.00	1	137.50	137.50	-1	671	-0.15%
2018/07/30	0	0.00	1	137.00	136.50	-1	675	-0.15%
2018/07/27	1	138.00	0	0.00	138.00	1	675	0.15%
2018/07/24	1	136.00	1	135.50	136.00	0	670	0.00%
2018/07/23	1	132.00	0	0.00	132.00	1	669	0.15%
2018/07/20	0.1	137.00	0	0.00	136.00	0.1	667	0.02%
2018/07/17	1	138.00	0	0.00	137.00	1	668	0.15%
2018/07/12	1	135.00	0	0.00	136.50	1	686	0.15%
2018/07/10	0	0.00	1	134.50	135.00	-1	687	-0.15%
2018/07/05	1	134.00	1	132.50	130.00	0	686	0.00%
2018/07/03	1	143.00	1	146.00	141.50	0	687	0.00%
2018/07/02	1	144.00	1	147.50	144.00	0	682	0.00%
2018/06/26	1	145.00	0	0.00	143.00	1	703	0.14%
2018/06/13	0	0.00	1	157.00	155.00	-1	688	-0.15%
2018/06/12	1	154.00	0	0.00	154.00	1	682	0.15%
2018/06/08	1	161.50	0	0.00	159.50	1	670	0.15%
2018/06/05	0	0.00	5	163.50	158.00	-5	672	-0.74%
2018/06/04	0	0.00	1	160.00	160.00	-1	643	-0.16%
2018/06/01	5	158.00	0	0.00	157.00	5	633	0.79%
2018/05/23	0	0.00	1	160.50	157.00	-1	564	-0.18%
2018/05/18	0	0.00	1	151.51	152.00	-1	507	-0.20%
2018/05/17	1	158.00	0	155.00	156.00	1	488	0.20%
2018/05/15	0	0.00	1	152.00	152.50	-1	439	-0.23%
2018/05/14	1	150.00	0	0.00	151.00	1	416	0.24%
2018/05/10	0	150.50	0	0.00	151.50	0	358	0.01%
2018/05/04	0	0.00	1	130.50	131.00	-1	266	-0.38%
2018/04/26	1	128.50	0	0.00	127.50	1	262	0.38%
2018/04/24	0	0.00	1	129.00	131.00	-1	258	-0.39%
2018/04/20	0	0.00	1	136.50	136.00	-1	250	-0.40%
2018/04/19	0	0.00	1	137.00	134.50	-1	246	-0.41%
2018/04/18	2	135.50	0	0.00	136.00	2	237	0.84%
2018/04/12	0	0.00	1	133.00	131.50	-1	215	-0.46%
2018/04/11	2	129.00	0	0.00	130.00	2	211	0.95%
2018/03/30	0	0.00	3	131.17	135.00	-3	176	-1.70%
2018/03/29	1	128.00	1	130.00	128.50	0	165	0.00%
2018/03/28	1	127.00	0	0.00	128.00	1	162	0.62%
2018/03/23	1	125.50	5	126.70	127.00	-4	160	-2.50%
2018/03/22	1	128.50	0	0.00	129.00	1	159	0.63%
2018/03/21	1	132.00	0	0.00	132.00	1	158	0.63%
2018/03/19	0	0.00	2	138.00	135.50	-2	156	-1.28%
2018/03/12	1	136.00	0	0.00	134.00	1	142	0.70%
2018/03/06	0	0.00	1	127.00	125.50	-1	121	-0.82%
2018/03/02	1	124.50	0	0.00	126.00	1	123	0.81%
2018/02/27	0	0.00	3	123.83	124.50	-3	122	-2.44%
2018/02/12	0	0.00	1	115.00	115.50	-1	117	-0.85%
2018/02/09	0	0.00	3	114.00	115.50	-3	117	-2.54%
2018/02/06	6	116.25	0	0.00	116.00	6	117	5.10%
2018/01/30	1	125.50	0	0.00	125.00	1	127	0.79%
2018/01/29	2	126.00	0	0.00	126.50	2	130	1.53%
2018/01/25	1	126.50	0	0.00	126.00	1	130	0.77%
2018/01/18	0	0.00	12	128.00	128.00	-12	133	-9.01%
2018/01/05	0	0.00	1	131.00	131.00	-1	146	-0.68%