家登 (3680)-台新-左楠券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	0	0.00	0	510.00	507.00	0	1,091	0.00%
2024/11/21	2	506.00	0	0.00	503.00	2	1,095	0.18%
2024/11/20	0.1	488.05	0	0.00	488.00	0.1	1,091	0.01%
2024/11/18	1	488.19	2	492.00	487.50	-1	1,133	-0.09%
2024/11/13	0.1	510.00	0	0.00	504.00	0.1	1,165	0.00%
2024/11/12	0	502.00	1	500.00	502.00	-1	1,207	-0.08%
2024/11/11	1.1	510.15	0	0.00	512.00	1.1	1,239	0.09%
2024/11/07	0.3	538.00	0	0.00	532.00	0.3	1,241	0.02%
2024/11/06	0	0.00	1	546.00	546.00	-1	1,240	-0.08%
2024/11/05	1	537.00	0	0.00	536.00	1	1,261	0.08%
2024/11/01	0.1	547.00	0	0.00	548.00	0.1	1,309	0.01%
2024/10/30	1	542.00	0	0.00	542.00	1	1,321	0.08%
2024/10/29	1	540.00	0	0.00	537.00	1	1,340	0.07%
2024/10/28	0.1	535.00	0	0.00	533.00	0.1	1,331	0.01%
2024/10/25	1.1	534.70	1	543.00	543.00	0.1	1,320	0.01%
2024/10/24	1	553.00	0	0.00	550.00	1	1,313	0.08%
2024/10/22	0.1	565.00	0	0.00	564.00	0.1	1,324	0.00%
2024/10/21	1	569.00	0	0.00	562.00	1	1,334	0.07%
2024/10/18	1	567.00	0	0.00	565.00	1	1,343	0.07%
2024/10/17	1.1	569.90	0	0.00	565.00	1.1	1,376	0.08%
2024/10/16	3	573.33	1	569.00	572.00	2	1,388	0.14%
2024/10/14	1	590.12	1	598.00	598.00	0	1,388	0.00%
2024/10/11	0	596.00	0	0.00	598.00	0	1,416	0.00%
2024/10/09	2	595.50	0	0.00	593.00	2	1,463	0.14%
2024/10/08	0	0.00	0.2	605.00	600.00	-0.2	1,468	-0.01%
2024/10/07	2	588.50	0	0.00	602.00	2	1,478	0.14%
2024/10/04	1.1	590.79	0	0.00	575.00	1.1	1,490	0.07%
2024/10/01	1	591.98	1	588.00	589.00	0	1,569	0.00%
2024/09/30	0	0.00	0.1	565.00	565.00	-0.1	1,591	-0.01%
2024/09/25	0	0.00	1	585.00	574.00	-1	1,708	-0.06%
2024/09/24	1	578.00	0	0.00	574.00	1	1,729	0.06%
2024/09/23	0.1	594.60	0.1	593.00	595.00	-0.1	1,723	0.00%
2024/09/16	0	0.00	1	567.00	574.00	-1	1,723	-0.06%
2024/09/13	2	556.00	2	561.00	561.00	0	1,716	0.00%
2024/09/12	1	555.00	0	543.00	555.00	1	1,711	0.06%
2024/09/11	0	514.00	0	0.00	515.00	0	1,682	0.00%
2024/09/10	1	532.00	2	530.00	515.00	-1	1,688	-0.06%
2024/09/06	1	513.00	0	0.00	511.00	1	1,707	0.06%
2024/09/05	2	516.02	0	0.00	509.00	2	1,711	0.12%
2024/09/04	0.1	529.00	0	0.00	530.00	0.1	1,690	0.00%
2024/09/03	1	572.00	1	561.00	543.00	0	1,675	0.00%
2024/08/30	0	0.00	1	551.00	547.00	-1	1,649	-0.06%
2024/08/29	1.2	572.00	0	0.00	570.00	1.2	1,657	0.07%
2024/08/28	1	576.00	5	580.00	572.00	-4	1,654	-0.24%
2024/08/27	0	0.00	3	563.83	563.00	-3	1,631	-0.19%
2024/08/22	0	0.00	0.2	523.00	524.00	-0.2	1,563	-0.01%
2024/08/20	1	550.00	4	547.50	551.00	-3	1,564	-0.19%
2024/08/19	1	519.00	1	521.00	527.00	0	1,529	0.00%
2024/08/15	0.1	517.00	0	518.71	520.00	0.1	1,496	0.00%
2024/08/14	0	0.00	2	516.00	519.00	-2	1,488	-0.13%
2024/08/13	1	510.00	1.1	510.00	512.00	-0.1	1,444	-0.01%
2024/08/09	0.2	479.00	2.1	479.56	480.00	-1.9	1,409	-0.13%
2024/08/01	0	0.00	1	473.00	485.00	-1	1,372	-0.07%
2024/07/29	1	457.00	0	0.00	451.00	1	1,466	0.07%
2024/07/23	1	473.00	0	0.00	471.00	1	1,455	0.07%
2024/07/19	1	471.50	1	485.00	471.50	0	1,459	0.00%
2024/07/18	5.2	486.85	1	487.99	487.00	4.2	1,463	0.29%
2024/07/17	1	521.10	2	528.00	521.00	-1	1,439	-0.07%
2024/07/16	1.1	515.00	0	0.00	516.00	1.1	1,436	0.08%
2024/07/15	0	0.00	1.2	526.60	527.00	-1.2	1,482	-0.08%
2024/07/12	1.2	520.05	0	0.00	522.00	1.2	1,512	0.08%
2024/07/11	0	0.00	1.2	538.42	542.00	-1.2	1,515	-0.08%
2024/07/10	0	510.00	0	0.00	512.00	0	1,483	0.00%
2024/07/05	0	0.00	4.2	500.29	514.00	-4.2	1,492	-0.28%
2024/07/03	0	476.00	1	472.29	475.50	-1	1,432	-0.07%
2024/07/02	0	0.00	0.1	455.00	463.50	-0.1	1,383	-0.01%
2024/07/01	0	0.00	0.2	461.10	457.00	-0.2	1,380	-0.01%
2024/06/28	0	0.00	3	446.17	446.50	-3	1,399	-0.21%
2024/06/26	0	0.00	1	438.05	433.50	-1	1,448	-0.07%
2024/06/25	0	405.00	0	0.00	429.00	0	1,451	0.00%
2024/06/21	1.1	428.37	0	0.00	425.50	1.1	1,436	0.07%
2024/06/20	0	425.00	2	425.50	424.50	-2	1,450	-0.14%
2024/06/17	0.1	428.05	0	0.00	423.50	0.1	1,469	0.00%
2024/06/14	1.2	436.27	0	0.00	434.00	1.2	1,514	0.08%
2024/06/13	0.2	438.75	1	447.00	440.00	-0.8	1,523	-0.05%
2024/06/11	1	429.00	0	0.00	431.50	1	1,511	0.07%
2024/06/07	0	0.00	1	430.00	429.00	-1	1,532	-0.07%
2024/06/06	0	0.00	1	428.50	420.00	-1	1,531	-0.07%
2024/06/05	0	423.00	0	0.00	418.50	0	1,523	0.00%
2024/06/04	0	0.00	2.1	431.95	431.50	-2.1	1,543	-0.14%
2024/06/03	0.2	423.50	0.1	423.00	418.50	0.2	1,546	0.01%
2024/05/31	0.1	417.50	0	422.00	416.00	0.1	1,547	0.01%
2024/05/17	0	412.00	0	0.00	415.00	0	1,851	0.00%
2024/05/16	0.3	417.51	0	419.50	412.50	0.3	1,865	0.01%
2024/05/14	0.1	409.37	0	0.00	408.00	0.1	1,927	0.00%
2024/05/13	0.1	420.00	1	417.00	416.50	-1	1,948	-0.05%
2024/05/10	1	412.50	0.2	413.50	412.00	0.8	1,945	0.04%
2024/05/08	0.1	408.00	1	406.96	407.50	-0.9	1,963	-0.05%
2024/05/07	0	393.50	0	0.00	398.00	0	1,959	0.00%
2024/05/06	5	396.60	0	0.00	392.50	5	1,960	0.26%
2024/05/03	1.1	401.62	0	0.00	397.00	1.1	1,929	0.05%
2024/05/02	0.2	412.67	0	0.00	409.50	0.2	1,919	0.01%
2024/04/30	2	424.75	0	0.00	423.00	2	1,923	0.10%
2024/04/25	1	425.99	0	0.00	420.00	1	2,090	0.05%
2024/04/24	0	0.00	1.2	426.42	442.00	-1.2	2,085	-0.06%
2024/04/22	4.3	408.53	3	406.67	404.50	1.3	2,062	0.06%
2024/04/19	1.2	422.10	1	436.50	419.50	0.2	2,040	0.01%
2024/04/18	2	467.50	0	0.00	464.00	2	1,983	0.10%
2024/04/17	0	0.00	1	480.50	482.00	-1	1,961	-0.05%
2024/04/16	0	454.67	0	0.00	459.50	0	1,946	0.00%
2024/04/15	0	471.65	0	0.00	469.50	0	1,935	0.00%
2024/04/12	3	475.00	1.5	483.50	479.00	1.5	1,918	0.08%
2024/04/10	0	451.00	0	0.00	451.00	0	1,855	0.00%
2024/04/09	0	0.00	1	477.12	468.00	-1	1,821	-0.06%
2024/04/08	1.5	470.99	1.1	468.09	469.00	0.4	1,789	0.02%
2024/04/03	0	470.67	0	0.00	474.00	0	1,778	0.00%
2024/04/02	8	470.13	7	469.93	475.50	1	1,758	0.06%
2024/04/01	0	0.00	4	450.25	458.00	-4	1,685	-0.24%
2024/03/29	2	432.75	2	441.75	434.00	0	1,648	0.00%
2024/03/28	0	0.00	2.1	438.14	432.50	-2.1	1,602	-0.13%
2024/03/25	0	0.00	1	428.50	430.50	-1	1,585	-0.06%
2024/03/22	1	423.50	0.1	421.50	417.50	0.9	1,576	0.06%
2024/03/21	1	426.00	2.5	428.70	425.00	-1.5	1,585	-0.09%
2024/03/20	3	431.50	0	438.00	427.00	3	1,593	0.19%
2024/03/19	0	0.00	4	438.38	444.00	-4	1,595	-0.25%
2024/03/18	0	0.00	1	422.00	425.00	-1	1,547	-0.06%
2024/03/15	0.2	416.00	0	0.00	409.00	0.2	1,557	0.01%
2024/03/14	1	415.50	0	403.00	414.00	1	1,559	0.06%
2024/03/13	1.1	412.67	0.2	405.92	404.00	0.9	1,599	0.05%
2024/03/12	3	418.33	0	0.00	416.50	3	1,610	0.19%
2024/03/11	1	422.50	0	0.00	417.50	1	1,647	0.06%
2024/03/08	1.1	444.64	0.1	428.00	423.00	1	1,668	0.06%
2024/03/07	1.1	445.59	1.1	449.18	444.00	0	1,690	0.00%
2024/03/06	3.4	453.58	1	456.00	454.00	2.4	1,676	0.14%
2024/03/05	1	451.50	0.1	449.50	452.50	0.9	1,698	0.05%
2024/03/04	0	0.00	0.1	461.50	457.00	-0.1	1,726	-0.01%
2024/03/01	0	0.00	1.1	459.45	451.50	-1.1	1,699	-0.06%
2024/02/27	2.1	450.19	0	0.00	448.50	2.1	1,692	0.12%
2024/02/26	0.1	462.50	0.1	461.50	459.00	0	1,715	0.00%
2024/02/23	2	447.25	9.2	467.18	470.00	-7.2	1,687	-0.43%
2024/02/21	0.4	417.93	1	423.00	421.00	-0.7	1,567	-0.04%
2024/02/15	0	0.00	1	434.50	446.00	-1	1,551	-0.06%
2024/02/05	0.3	415.67	1	415.00	411.00	-0.7	1,554	-0.05%
2024/02/02	1.1	406.86	0	0.00	405.00	1.1	1,543	0.07%
2024/02/01	0	0.00	1.2	409.20	405.00	-1.2	1,568	-0.08%
2024/01/31	0	0.00	6.1	408.63	402.00	-6.1	1,566	-0.39%
2024/01/30	3	394.50	4	395.13	402.00	-1	1,565	-0.06%
2024/01/29	0	0.00	1	391.50	395.50	-1	1,569	-0.06%
2024/01/26	0.1	386.50	0	0.00	386.50	0.1	1,577	0.00%
2024/01/24	1	398.01	0	0.00	399.00	1	1,573	0.06%
2024/01/23	2	404.00	0.3	402.60	398.00	1.8	1,566	0.11%
2024/01/22	0	0.00	1	385.00	387.00	-1	1,482	-0.07%
2024/01/15	0	0.00	0.1	362.00	363.00	-0.1	1,453	-0.01%
2024/01/12	1	363.00	0.5	364.30	360.00	0.5	1,493	0.03%
2024/01/05	0.1	356.00	0	0.00	355.00	0.1	1,554	0.01%
2024/01/04	0	0.00	0	356.50	357.50	0	1,604	0.00%
2024/01/03	0.1	365.50	0	0.00	363.00	0.1	1,654	0.01%
2023/12/25	1	370.00	0	0.00	369.50	1	1,871	0.05%
2023/12/22	0.1	374.00	0	0.00	374.50	0.1	1,875	0.01%
2023/12/21	0.1	372.00	0	0.00	371.50	0.1	1,894	0.01%
2023/12/20	1	373.50	1	371.50	373.50	0	1,906	0.00%
2023/12/14	0.1	371.00	0	0.00	368.00	0.1	1,895	0.01%
2023/12/13	1.1	367.14	0	0.00	367.00	1.1	1,893	0.06%
2023/12/12	0.3	369.67	0	0.00	367.50	0.3	1,910	0.02%
2023/12/11	0	374.00	0	0.00	374.50	0	1,895	0.00%
2023/12/07	0.5	369.97	0	0.00	369.00	0.5	1,869	0.03%
2023/12/06	0	0.00	0	372.00	377.50	0	1,845	0.00%
2023/12/05	0	368.63	0	0.00	372.00	0	1,839	0.00%
2023/12/01	0	0.00	1	384.50	389.00	-1	1,828	-0.05%
2023/11/27	0	0.00	1	378.50	375.00	-1	1,796	-0.06%
2023/11/24	2	390.00	0	0.00	383.00	2	1,797	0.11%
2023/11/23	3	390.50	3.1	388.47	388.00	-0.1	1,790	-0.01%
2023/11/22	2	380.75	4	381.63	381.00	-2	1,739	-0.11%
2023/11/21	1	380.00	1	383.50	376.50	0	1,754	0.00%
2023/11/20	1	376.00	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	0.00	2	381.00	381.50	-2	1,915	-0.10%
2023/11/16	0.1	371.50	0.1	374.00	374.00	0	1,938	0.00%
2023/11/15	1	377.50	0	377.50	372.00	1	1,981	0.05%
2023/11/14	1	377.00	1	377.00	374.50	0	2,031	0.00%
2023/11/13	1	380.50	2	381.50	375.00	-1	2,025	-0.05%
2023/11/10	0.1	363.50	0	0.00	363.50	0.1	1,973	0.01%
2023/11/09	0.1	359.50	0	0.00	360.00	0.1	1,967	0.01%
2023/11/07	1	373.00	2	375.00	374.00	-1	1,921	-0.05%
2023/11/06	2	372.25	2	366.50	366.00	0	1,931	0.00%
2023/11/03	0	0.00	5.1	373.41	373.50	-5.1	1,932	-0.26%
2023/11/02	0	0.00	1.6	353.77	367.50	-1.6	1,950	-0.08%
2023/11/01	1	341.00	1	340.50	340.00	0	1,918	0.00%
2023/10/31	0.1	343.00	0	0.00	336.00	0.1	1,939	0.01%
2023/10/30	0	0.00	0	355.00	355.00	0	1,935	0.00%
2023/10/27	2	360.50	1	351.00	350.00	1	1,939	0.05%
2023/10/26	4.7	363.60	1	358.00	356.00	3.7	1,952	0.19%
2023/10/25	2	378.75	2	380.75	378.50	0	1,940	0.00%
2023/10/24	1	369.00	2	373.00	374.00	-1	1,921	-0.05%
2023/10/23	4	372.63	2	366.50	365.00	2	1,928	0.10%
2023/10/20	3	357.00	5	367.80	378.00	-2	1,930	-0.10%
2023/10/19	0	0.00	0.1	367.00	367.50	-0.1	1,929	-0.01%
2023/10/18	2.2	369.41	1	371.50	368.50	1.2	1,946	0.06%
2023/10/17	0	0.00	0.1	384.50	383.00	-0.1	1,939	0.00%
2023/10/16	0.2	380.00	1	385.50	376.00	-0.9	1,938	-0.04%
2023/10/13	2	389.00	2	390.75	388.50	0	1,938	0.00%
2023/10/12	2	375.25	2	381.50	387.00	0	1,942	0.00%
2023/10/11	2	386.75	2.1	385.43	382.00	-0.1	1,931	-0.01%
2023/10/06	3	377.67	2.7	381.09	380.50	0.3	1,902	0.02%
2023/10/05	1	364.50	4.3	370.33	368.50	-3.3	1,827	-0.18%
2023/10/04	0.1	354.00	0	0.00	357.00	0.1	1,789	0.01%
2023/10/02	0	0.00	1	354.50	357.50	-1	1,804	-0.06%
2023/09/28	0	0.00	1	344.00	344.00	-1	1,782	-0.06%
2023/09/26	3	345.67	4	344.88	342.00	-1	1,822	-0.05%
2023/09/25	1	338.00	0.7	333.65	338.00	0.3	1,817	0.02%
2023/09/22	0.6	320.22	1	318.00	326.50	-0.4	1,819	-0.02%
2023/09/21	0.2	327.50	0	0.00	325.50	0.2	1,820	0.01%
2023/09/19	1	332.50	0	0.00	332.50	1	1,891	0.05%
2023/09/14	0	0.00	0.5	343.50	343.50	-0.5	1,955	-0.03%
2023/09/12	0	0.00	3	324.00	322.00	-3	1,977	-0.15%
2023/09/11	0	0.00	1	334.50	332.50	-1	2,002	-0.05%
2023/09/08	4.5	345.10	0	0.00	335.50	4.5	2,020	0.22%
2023/09/07	1	359.00	1.5	352.10	350.00	-0.5	2,044	-0.02%
2023/09/06	0.1	331.00	0	0.00	332.00	0.1	2,077	0.00%
2023/09/05	1.2	330.41	0	0.00	330.00	1.2	2,142	0.05%
2023/09/01	1	343.00	0.2	349.70	341.50	0.9	2,171	0.04%
2023/08/31	2.2	347.67	0	0.00	345.00	2.2	2,178	0.10%
2023/08/25	1	352.01	0	0.00	355.00	1	2,202	0.05%
2023/08/24	2	366.75	0	0.00	361.50	2	2,197	0.09%
2023/08/23	0.2	362.50	1	375.50	376.50	-0.8	2,163	-0.04%
2023/08/22	1	357.00	2	363.75	367.00	-1	2,125	-0.05%
2023/08/18	0	0.00	20.1	354.99	351.00	-20.1	2,124	-0.94%
2023/08/16	20	319.55	1	318.00	316.00	19	2,082	0.91%
2023/08/15	1.1	310.64	0	0.00	313.00	1.1	2,121	0.05%
2023/08/14	0	311.50	0	0.00	309.50	0	2,171	0.00%
2023/08/09	1	319.00	0	0.00	319.00	1	2,260	0.04%
2023/08/08	1	324.00	0	0.00	326.00	1	2,262	0.04%
2023/08/07	0.1	338.00	0	0.00	341.00	0.1	2,236	0.00%
2023/08/04	0	332.00	0	0.00	337.00	0	2,258	0.00%
2023/08/02	0	343.00	0	0.00	339.50	0	2,241	0.00%
2023/07/31	1	362.50	0	0.00	362.50	1	2,231	0.04%
2023/07/28	0.1	355.00	0	0.00	353.50	0.1	2,213	0.00%
2023/07/27	0	351.50	0	0.00	348.50	0	2,198	0.00%
2023/07/26	1	350.03	1	348.00	349.00	0	2,203	0.00%
2023/07/25	0.1	368.00	0	0.00	362.00	0.1	2,204	0.00%
2023/07/21	0.1	374.73	20	367.00	369.50	-19.9	2,195	-0.91%
2023/07/20	1.1	387.27	0	0.00	383.00	1.1	2,192	0.05%
2023/07/19	0	393.17	1	384.50	385.00	-1	2,184	-0.04%
2023/07/18	0	0.00	1	395.50	399.00	-1	2,234	-0.04%
2023/07/17	1	400.00	0.1	405.00	398.00	1	2,230	0.04%
2023/07/14	22	393.66	0	0.00	393.00	22	2,217	0.99%
2023/07/13	0.2	379.33	0	0.00	375.50	0.2	2,215	0.01%
2023/07/11	0.1	395.23	0	0.00	396.50	0.1	2,287	0.00%
2023/07/10	1	406.50	0	0.00	400.00	1	2,297	0.04%
2023/07/06	1	407.50	0	0.00	405.00	1	2,397	0.04%
2023/07/05	0	0.00	1	413.50	413.50	-1	2,442	-0.04%
2023/07/04	0	417.00	0	0.00	415.50	0	2,445	0.00%
2023/06/27	1	430.50	0	0.00	416.50	1	2,485	0.04%
2023/06/21	1	428.00	6	422.50	427.00	-5	2,464	-0.20%
2023/06/19	0	0.00	1	403.00	407.00	-1	2,477	-0.04%
2023/06/16	0	0.00	2	399.25	400.50	-2	2,480	-0.08%
2023/06/15	1	409.00	0	0.00	406.00	1	2,542	0.04%
2023/06/14	0	0.00	1	389.00	387.00	-1	2,577	-0.04%
2023/06/13	2.1	407.72	2.1	401.05	396.00	-0.1	2,585	0.00%
2023/06/12	2	396.25	1.1	398.27	399.50	0.9	2,588	0.03%
2023/06/09	2	377.25	2	380.00	377.50	0	2,532	0.00%
2023/06/07	0	0.00	1	356.00	356.50	-1	2,463	-0.04%
2023/06/05	1.2	352.79	0	0.00	353.50	1.2	2,454	0.05%
2023/05/31	1	361.50	0	0.00	361.50	1	2,569	0.04%
2023/05/30	0	0.00	1.3	363.50	366.50	-1.3	2,555	-0.05%
2023/05/29	0	0.00	0.2	372.50	370.00	-0.2	2,539	-0.01%
2023/05/26	0	0.00	1	383.00	375.00	-1	2,523	-0.04%
2023/05/25	0	0.00	1	381.00	380.50	-1	2,446	-0.04%
2023/05/22	1	368.50	0	0.00	367.50	1	2,409	0.04%
2023/05/19	0	0.00	1.3	372.20	372.00	-1.3	2,430	-0.05%
2023/05/18	1	378.00	1	368.00	370.50	0	2,412	0.00%
2023/05/17	1	357.50	3	372.50	373.50	-2	2,371	-0.08%
2023/05/15	0	0.00	1	330.50	330.50	-1	2,261	-0.04%
2023/05/11	0	0.00	1.1	346.41	341.00	-1.1	2,412	-0.05%
2023/05/08	1	343.50	0	0.00	343.50	1	2,454	0.04%
2023/05/02	2	352.75	3	352.17	349.00	-1	2,526	-0.04%
2023/04/27	0	0.00	1	349.50	347.00	-1	2,558	-0.04%
2023/04/26	1	334.00	1	337.50	346.50	0	2,617	0.00%
2023/04/21	1.1	345.27	0	0.00	339.00	1.1	2,837	0.04%
2023/04/19	2	344.00	0	0.00	344.00	2	2,828	0.07%
2023/04/18	0	0.00	1	353.00	343.50	-1	2,828	-0.04%
2023/04/17	3	352.83	0	0.00	349.00	3	2,801	0.11%
2023/04/14	4.3	368.88	5	370.90	365.50	-0.8	2,777	-0.03%
2023/04/13	0	0.00	1	359.00	358.50	-1	2,749	-0.04%
2023/04/12	2	362.75	0	0.00	362.00	2	2,765	0.07%
2023/04/11	1	371.50	0.1	378.00	372.50	0.9	2,734	0.03%
2023/03/31	0	0.00	3	373.67	374.00	-3	2,591	-0.12%
2023/03/30	3	360.67	3	365.33	365.50	0	2,544	0.00%
2023/03/29	0	0.00	0.1	367.50	366.00	-0.1	2,518	0.00%
2023/03/28	1	363.50	1	365.00	365.00	0	2,502	0.00%
2023/03/27	7	376.07	8	375.50	375.50	-1	2,472	-0.04%
2023/03/24	0	0.00	0	359.50	360.00	0	2,408	0.00%
2023/03/21	3	359.67	3	354.00	355.00	0	2,323	0.00%
2023/03/20	10	352.65	11	354.27	349.00	-1	2,309	-0.04%
2023/03/17	1	336.50	2	338.50	338.50	-1	2,259	-0.04%
2023/03/16	0	0.00	2	325.00	324.00	-2	2,201	-0.09%
2023/03/15	1	324.50	32	327.78	322.50	-31	2,178	-1.42%
2023/03/14	1	317.00	11	320.95	313.00	-10	2,139	-0.47%
2023/03/13	1	312.00	1	314.50	315.00	0	2,139	0.00%
2023/03/10	21	306.74	0	0.00	307.50	21	2,141	0.98%
2023/03/09	0	0.00	1	315.00	312.00	-1	2,162	-0.05%
2023/03/08	20.7	309.66	0	0.00	313.00	20.7	2,155	0.96%
2023/03/06	1	311.50	33.1	317.14	316.00	-32.1	2,103	-1.52%
2023/03/03	2	295.75	3.3	297.36	295.50	-1.3	2,017	-0.06%
2023/03/02	1	291.50	1	291.00	291.00	0	1,988	0.00%
2023/03/01	1	293.50	1	291.00	293.50	0	1,988	0.00%
2023/02/24	1	291.50	1	294.00	291.00	0	1,990	0.00%
2023/02/23	1	291.50	1	290.00	291.50	0	1,983	0.00%
2023/02/22	2	283.75	2	284.50	284.50	0	1,985	0.00%
2023/02/21	1	292.00	1	290.50	290.50	0	1,988	0.00%
2023/02/20	33	295.47	2	297.00	293.00	31	2,000	1.55%
2023/02/17	1	296.00	3	292.50	297.00	-2	2,041	-0.10%
2023/02/16	2	284.25	2	283.75	289.50	0	2,009	0.00%
2023/02/15	3	282.17	3	279.17	278.00	0	2,035	0.00%
2023/02/14	2.2	287.07	2	288.25	287.50	0.2	2,053	0.01%
2023/02/13	4	286.25	33	286.06	285.00	-29	2,091	-1.39%
2023/02/10	1	290.00	1	289.50	289.50	0	2,112	0.00%
2023/02/09	1	303.00	1	303.50	296.50	0	2,072	0.00%
2023/02/07	1	293.00	2	291.25	292.00	-1	1,934	-0.05%
2023/02/06	0	0.00	1	285.50	285.00	-1	1,904	-0.05%
2023/02/03	1	281.50	2	282.50	284.50	-1	1,897	-0.05%
2023/02/02	1	279.00	11	275.73	279.00	-10	1,892	-0.53%
2023/02/01	1	277.00	1	273.00	274.50	0	1,877	0.00%
2023/01/31	2	275.75	1	277.00	277.00	1	1,879	0.05%
2023/01/30	21	284.88	0	0.00	281.00	21	1,866	1.13%
2023/01/17	0	0.00	1	278.00	278.50	-1	1,833	-0.05%
2023/01/16	1	282.00	1	277.50	279.00	0	1,841	0.00%
2023/01/13	9	291.00	22	293.36	279.00	-13	1,789	-0.73%
2023/01/12	3	278.50	4	278.75	279.50	-1	1,627	-0.06%
2023/01/11	2	271.25	2	270.50	270.00	0	1,598	0.00%
2023/01/10	4	268.63	4	270.75	265.00	0	1,600	0.00%
2023/01/09	3	277.17	2	280.75	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1.7	276.20	278.50	-1.7	1,622	-0.10%
2023/01/03	0	0.00	1.2	276.10	276.00	-1.2	1,690	-0.07%
2022/12/30	1	268.00	0	0.00	265.00	1	1,665	0.06%
2022/12/29	2	263.25	3	258.33	263.00	-1	1,635	-0.06%
2022/12/28	3	251.50	3	245.83	251.50	0	1,643	0.00%
2022/12/27	1	247.50	1	247.50	247.50	0	1,649	0.00%
2022/12/26	1	248.00	2	248.25	248.00	-1	1,669	-0.06%
2022/12/23	1	254.50	1	253.50	254.50	0	1,690	0.00%
2022/12/22	1.2	252.42	1	252.50	252.50	0.2	1,727	0.01%
2022/12/21	0.4	254.00	0	0.00	250.50	0.4	1,752	0.02%
2022/12/20	32.4	261.00	1	250.00	247.00	31.4	1,781	1.76%
2022/12/19	2	255.75	1	259.00	258.00	1	1,786	0.06%
2022/12/15	1	260.00	2	261.50	261.00	-1	1,825	-0.05%
2022/12/14	2	260.25	3	261.17	262.00	-1	1,833	-0.05%
2022/12/13	2	256.50	0	262.50	254.50	2	1,848	0.11%
2022/12/12	0	261.50	0	0.00	257.50	0	1,866	0.00%
2022/12/09	4	272.88	6.5	270.76	270.00	-2.5	1,867	-0.13%
2022/12/08	2	268.50	1	268.00	266.00	1	1,886	0.05%
2022/12/07	0.3	262.73	0	0.00	259.50	0.3	1,899	0.02%
2022/12/06	0.2	266.50	40	265.65	271.50	-39.8	1,973	-2.02%
2022/12/05	3	266.83	2.6	262.04	272.50	0.4	2,109	0.02%
2022/12/02	5.2	255.88	2	255.25	254.50	3.2	2,135	0.15%
2022/12/01	2.2	252.64	2	251.50	251.00	0.2	2,150	0.01%
2022/11/30	1	245.00	1.1	242.19	244.50	-0.1	2,126	0.00%
2022/11/29	7.2	239.70	1	240.00	238.00	6.2	2,125	0.29%
2022/11/25	3	241.33	2	242.75	240.00	1	2,189	0.05%
2022/11/24	7	237.79	1	240.00	242.00	6	2,200	0.27%
2022/11/23	1	233.00	1	234.50	234.00	0	2,246	0.00%
2022/11/22	1	234.00	2	232.25	234.00	-1	2,290	-0.04%
2022/11/21	2	236.75	11	239.91	235.00	-9	2,342	-0.38%
2022/11/18	30	244.00	0	0.00	238.00	30	2,421	1.24%
2022/11/17	1	238.50	2	239.50	239.50	-1	2,445	-0.04%
2022/11/16	5	243.30	8	242.88	241.00	-3	2,440	-0.12%
2022/11/15	8	243.50	6	243.42	242.50	2	2,447	0.08%
2022/11/14	5	236.40	1	238.00	235.50	4	2,454	0.16%
2022/11/11	1	236.50	3	236.67	236.50	-2	2,536	-0.08%
2022/11/10	18	221.92	17	223.12	223.00	1	2,594	0.04%
2022/11/09	10	228.50	10	231.00	229.00	0	2,569	0.00%
2022/11/08	3	222.17	3	217.00	214.50	0	2,531	0.00%
2022/11/07	3	220.33	3	218.67	216.00	0	2,505	0.00%
2022/11/03	0	0.00	1	213.50	217.00	-1	2,514	-0.04%
2022/11/02	2	214.50	0	0.00	213.00	2	2,527	0.08%
2022/11/01	2	218.00	2	220.00	216.00	0	2,552	0.00%
2022/10/31	2	217.50	3	215.67	216.50	-1	2,552	-0.04%
2022/10/28	2	210.50	2	211.75	211.00	0	2,550	0.00%
2022/10/27	23	208.00	24	203.44	210.50	-1	2,575	-0.04%
2022/10/26	1	205.00	3	204.00	205.00	-2	2,580	-0.08%
2022/10/25	23	202.13	24	200.58	203.00	-1	2,600	-0.04%
2022/10/24	2	204.00	2	205.75	200.50	0	2,685	0.00%
2022/10/21	26	202.40	26	203.17	200.50	0	2,798	0.00%
2022/10/20	4	209.50	1	212.00	206.50	3	2,828	0.11%
2022/10/19	2	215.50	2	216.75	216.00	0	2,811	0.00%
2022/10/18	3	214.33	1	217.00	217.00	2	2,799	0.07%
2022/10/17	5	212.20	6	210.42	219.50	-1	2,780	-0.04%
2022/10/14	4	221.75	2	224.50	215.50	2	2,745	0.07%
2022/10/13	0	0.00	1	230.00	219.00	-1	2,708	-0.04%
2022/10/12	3	231.96	0	0.00	227.00	3	2,669	0.11%
2022/10/11	8	261.37	3	266.00	252.00	5	2,662	0.19%
2022/10/06	2	284.50	3	283.33	285.00	-1	2,724	-0.04%
2022/10/05	3	291.67	3	292.17	278.50	0	2,713	0.00%
2022/10/04	7	286.64	6	287.92	286.50	1	2,673	0.04%
2022/10/03	4	277.38	6	277.75	277.50	-2	2,641	-0.08%
2022/09/30	6	279.17	5	280.70	282.00	1	2,629	0.04%
2022/09/29	5	279.40	5	279.30	280.00	0	2,619	0.00%
2022/09/28	5	271.50	4	272.13	267.50	1	2,589	0.04%
2022/09/27	8	272.94	9	275.28	279.50	-1	2,586	-0.04%
2022/09/26	3	268.83	3	271.67	265.50	0	2,568	0.00%
2022/09/23	4	288.88	3	278.83	273.50	1	2,557	0.04%
2022/09/22	1	292.00	1	291.00	292.00	0	2,523	0.00%
2022/09/21	1	288.00	1	290.00	290.50	0	2,509	0.00%
2022/09/20	3	289.50	2	288.75	291.00	1	2,500	0.04%
2022/09/16	2	292.00	3	290.17	287.50	-1	2,451	-0.04%
2022/09/15	1	298.00	1	301.00	293.00	0	2,430	0.00%
2022/09/14	3	292.67	2	294.75	294.50	1	2,375	0.04%
2022/09/13	2	300.50	2	301.50	297.00	0	2,332	0.00%
2022/09/12	7	293.93	5	295.10	298.00	2	2,245	0.09%
2022/09/08	1	273.00	2	280.75	281.50	-1	2,081	-0.05%
2022/09/07	1	254.50	0	0.00	256.00	1	2,015	0.05%
2022/09/02	2	275.75	2	276.75	273.00	0	1,947	0.00%
2022/09/01	2	286.25	2	278.50	277.00	0	1,927	0.00%
2022/08/29	3	274.33	24	280.02	282.50	-21	1,796	-1.17%
2022/08/26	20	289.83	2	286.00	281.50	18	1,748	1.03%
2022/08/25	20	277.03	19	278.68	284.00	1	1,694	0.06%
2022/08/22	0	0.00	1	261.50	260.00	-1	1,584	-0.06%
2022/08/19	2	286.00	2	266.50	267.00	0	1,571	0.00%
2022/08/18	1	270.00	0	0.00	270.50	1	1,499	0.07%
2022/08/17	9	264.89	7.3	261.47	266.00	1.7	1,395	0.12%
2022/08/16	0.1	247.00	0	0.00	245.00	0.1	1,283	0.01%
2022/08/12	1	246.00	2	241.75	241.00	-1	1,257	-0.08%
2022/08/11	1	249.00	2	247.25	243.00	-1	1,260	-0.08%
2022/08/10	0	0.00	1	247.50	244.00	-1	1,243	-0.08%
2022/08/09	1	247.00	0	0.00	251.50	1	1,230	0.08%
2022/08/08	1	245.50	5	245.30	250.00	-4	1,210	-0.33%
2022/08/05	2	242.00	0	0.00	240.00	2	1,174	0.17%
2022/08/04	0	0.00	1	239.00	238.00	-1	1,158	-0.09%
2022/08/03	5	242.30	2	242.00	236.50	3	1,137	0.26%
2022/08/02	9	236.56	5	238.50	237.00	4	1,098	0.36%
2022/07/29	0	0.00	1	249.00	244.00	-1	1,024	-0.10%
2022/07/28	4	243.63	2	243.50	237.50	2	920	0.22%
2022/07/27	3	222.00	8	229.25	239.50	-5	785	-0.64%
2022/07/26	2	217.50	1	217.00	218.00	1	724	0.14%
2022/07/25	2	213.25	5	217.90	220.50	-3	711	-0.42%
2022/07/22	4	210.88	4	213.63	212.00	0	690	0.00%
2022/07/21	2	211.25	1	208.50	207.50	1	674	0.15%
2022/07/20	6	210.33	3	206.00	207.00	3	671	0.45%
2022/07/19	6	210.67	1	212.00	211.00	5	650	0.77%
2022/07/18	4	210.63	4	212.13	212.50	0	641	0.00%
2022/07/15	7	197.71	6	201.00	208.00	1	603	0.17%
2022/07/14	0	0.00	4	181.75	192.50	-4	527	-0.76%
2022/07/08	1	182.50	1	188.00	184.00	0	535	0.00%
2022/07/07	1	177.00	5	170.00	176.50	-4	525	-0.76%
2022/07/06	3	170.00	3	172.67	168.00	0	514	0.00%
2022/07/05	1	185.00	1	190.00	176.00	0	511	0.00%
2022/07/01	1	201.00	0	0.00	196.50	1	489	0.20%
2022/06/13	0	242.00	0	0.00	242.00	0	503	0.00%
2022/06/07	0	0.00	2	246.98	246.00	-2	517	-0.39%
2022/06/02	0.1	253.60	0	250.50	251.00	0	535	0.01%
2022/06/01	2	261.00	0	0.00	259.00	2	532	0.38%
2022/05/31	0	0.00	2	256.50	258.50	-2	537	-0.37%
2022/05/30	2	254.00	0.5	255.20	256.50	1.5	542	0.28%
2022/05/25	0	233.00	0	0.00	233.00	0	514	0.00%
2022/05/20	0.1	228.00	0	0.00	227.50	0.1	521	0.02%
2022/05/19	1	227.00	0	0.00	227.00	1	520	0.19%
2022/05/16	0	219.50	0	0.00	212.50	0	509	0.00%
2022/04/29	0	0.00	1	215.00	215.00	-1	550	-0.18%
2022/04/21	0	236.50	0	0.00	237.00	0	628	0.00%
2022/04/20	0	0.00	0	239.00	237.00	0	630	-0.01%
2022/04/12	0.1	223.00	0	0.00	221.50	0.1	659	0.02%
2022/03/30	0	0.00	0	240.50	241.00	0	824	0.00%
2022/03/29	0.1	238.00	0	0.00	236.00	0.1	835	0.02%
2022/03/21	0.2	248.50	0	0.00	246.50	0.2	874	0.02%
2022/03/10	0	0.00	0.1	246.14	243.00	-0.1	1,158	-0.01%
2022/03/08	0.3	241.00	0	0.00	239.50	0.3	1,305	0.02%
2022/03/04	0.2	263.17	0	0.00	260.00	0.2	1,438	0.01%
2022/03/01	0	0.00	0.2	265.25	267.00	-0.2	1,434	-0.01%
2022/02/25	0	257.50	0	0.00	255.50	0	1,426	0.00%
2022/02/23	0	262.00	0	0.00	262.00	0	1,420	0.00%
2022/02/22	0.2	254.50	0	0.00	253.00	0.2	1,421	0.01%
2022/02/17	0	269.50	0	0.00	265.50	0	1,432	0.00%
2022/02/11	0	267.00	0	0.00	263.00	0	1,499	0.00%
2022/01/25	1	259.50	0	0.00	256.50	1	1,586	0.06%
2022/01/21	0.1	266.00	0	0.00	267.00	0.1	1,570	0.01%
2022/01/19	1	276.00	0	0.00	276.00	1	1,536	0.07%
2022/01/14	1	298.00	1	283.50	279.00	0	1,515	0.00%
2022/01/13	1	297.00	0	0.00	295.00	1	1,487	0.07%
2022/01/11	0	302.50	0	0.00	301.00	0	1,464	0.00%
2022/01/10	1	300.50	1	303.50	308.00	0	1,454	0.00%
2022/01/07	1	296.00	1	309.00	296.00	0	1,456	0.00%
2022/01/06	0	309.50	0	0.00	308.50	0	1,437	0.00%
2022/01/04	1.1	338.73	0	0.00	323.00	1.1	1,402	0.08%
2022/01/03	0	0.00	2	334.50	334.50	-2	1,356	-0.15%
2021/12/30	0	0.00	0.1	335.00	324.00	-0.1	1,318	-0.01%
2021/12/29	0	0.00	5	325.80	324.00	-5	1,259	-0.40%
2021/12/28	1	316.00	2	317.00	315.50	-1	1,221	-0.08%
2021/12/27	3	317.17	2	317.00	317.00	1	1,216	0.08%
2021/12/24	2	315.50	1	315.00	315.00	1	1,207	0.08%
2021/12/20	0	0.00	1	309.50	308.50	-1	1,198	-0.08%
2021/12/16	1	320.00	0	314.50	319.50	1	1,230	0.08%
2021/12/14	1	310.50	2	315.25	306.50	-1	1,212	-0.08%
2021/12/13	0	0.00	0	323.50	318.50	0	1,178	0.00%
2021/12/10	0	311.50	2	330.00	330.00	-2	1,154	-0.17%
2021/12/09	0	0.00	5	318.10	320.00	-5	1,086	-0.46%
2021/12/07	0	0.00	0	318.50	310.00	0	1,017	0.00%
2021/12/06	0	0.00	2	325.73	320.00	-2	978	-0.20%
2021/12/03	1	306.00	5.1	315.51	318.00	-4.1	909	-0.45%
2021/12/01	0	0.00	1	290.00	299.50	-1	748	-0.13%
2021/11/30	0	0.00	6.1	289.11	296.00	-6.1	660	-0.92%
2021/11/29	1	268.00	0	0.00	269.50	1	596	0.17%
2021/11/26	1	267.50	0.1	267.00	267.50	0.9	581	0.15%
2021/11/25	0	256.50	0.1	256.00	255.50	0	562	-0.01%
2021/11/24	0	0.00	0.1	250.50	254.00	-0.1	561	-0.02%
2021/11/19	0.1	256.50	0	0.00	257.50	0.1	563	0.01%
2021/11/18	0.2	257.33	0	0.00	255.50	0.2	559	0.03%
2021/11/17	1.1	263.05	0	0.00	263.00	1.1	556	0.19%
2021/11/11	1.5	266.33	0	0.00	263.00	1.5	544	0.28%
2021/11/10	0	0.00	0.1	274.50	262.00	-0.1	528	-0.02%
2021/11/09	0.1	265.50	1	268.00	263.00	-0.9	495	-0.18%
2021/11/08	0	0.00	1	268.00	270.00	-1	488	-0.20%
2021/11/05	1	264.00	0.3	261.67	263.50	0.7	470	0.15%
2021/10/26	0	0.00	1	242.00	239.00	-1	423	-0.24%
2021/10/25	1	245.00	0	0.00	241.50	1	422	0.24%
2021/10/22	0	0.00	0.1	241.00	248.00	-0.1	427	-0.02%
2021/10/20	0.1	232.00	0	0.00	233.50	0.1	418	0.02%
2021/10/15	1	236.50	0	0.00	233.00	1	447	0.22%
2021/10/13	0.1	220.99	0	0.00	219.50	0.1	468	0.02%
2021/09/29	1	229.00	1	235.50	229.00	0	704	0.00%
2021/09/28	0	0.00	0.1	240.00	238.50	-0.1	709	-0.01%
2021/09/24	1.1	245.18	0	0.00	247.00	1.1	708	0.16%
2021/09/23	1	221.00	2	229.00	229.50	-1	697	-0.14%
2021/09/22	1	209.02	2	211.00	209.00	-1	688	-0.14%
2021/09/17	2	221.00	0	0.00	221.00	2	683	0.29%
2021/09/15	1	224.00	0	0.00	220.00	1	684	0.15%
2021/09/08	0	235.50	0	0.00	231.00	0	725	0.00%
2021/09/07	1	242.00	1	237.50	237.50	0	736	0.00%
2021/09/06	0	0.00	1	250.50	242.50	-1	742	-0.13%
2021/08/31	1	244.50	0	0.00	247.00	1	771	0.13%
2021/08/18	0	0.00	1	242.00	242.00	-1	859	-0.12%
2021/08/17	1	236.00	0	0.00	233.50	1	866	0.12%
2021/08/16	1	230.00	0	0.00	234.00	1	871	0.11%
2021/08/06	0	0.00	1	276.89	277.50	-1	927	-0.11%
2021/08/05	0	272.50	0	0.00	270.50	0	958	0.00%
2021/08/02	0.3	271.00	0	0.00	267.00	0.3	1,052	0.03%
2021/07/30	1	268.11	0	0.00	268.00	1	1,068	0.10%
2021/07/26	0.1	285.50	0	0.00	288.00	0.1	1,124	0.01%
2021/07/23	1	288.00	1	291.00	284.50	0	1,133	0.00%
2021/07/21	1	283.50	0	0.00	283.50	1	1,132	0.09%
2021/07/19	0.1	289.00	0	0.00	286.00	0.1	1,138	0.01%
2021/07/16	1	297.00	4	299.25	299.00	-3	1,145	-0.26%
2021/07/15	2	313.50	3.2	314.69	306.50	-1.2	1,128	-0.11%
2021/07/14	2	294.50	4.2	297.77	308.00	-2.2	1,037	-0.22%
2021/07/13	3	281.50	3.1	279.44	280.00	-0.1	961	-0.01%
2021/07/12	0	0.00	0	272.00	271.50	0	967	0.00%
2021/07/09	0	264.00	0	0.00	264.00	0	979	0.00%
2021/07/07	0.1	271.42	3	271.17	268.00	-2.9	1,046	-0.28%
2021/07/05	3	280.33	0	280.00	274.50	3	1,116	0.27%
2021/06/30	1	270.05	0	0.00	270.00	1	1,272	0.08%
2021/06/21	1	288.00	2	286.00	285.50	-1	1,384	-0.07%
2021/06/18	0	0.00	0.3	294.26	293.50	-0.3	1,389	-0.02%
2021/06/15	0	0.00	0.1	279.00	281.50	-0.1	1,388	-0.01%
2021/06/09	1	266.50	2	265.75	267.50	-1	1,394	-0.07%
2021/06/08	0	0.00	1	267.50	266.50	-1	1,411	-0.07%
2021/06/04	1	271.00	1	274.00	278.50	0	1,456	0.00%
2021/06/02	1	260.00	0	0.00	257.50	1	1,472	0.07%
2021/06/01	1	269.00	0	0.00	267.00	1	1,488	0.07%
2021/05/31	0	0.00	1	265.00	269.50	-1	1,502	-0.07%
2021/05/27	1	254.00	0	0.00	263.00	1	1,580	0.06%
2021/05/24	0	0.00	2	246.50	248.00	-2	1,800	-0.11%
2021/05/20	1	239.00	0	0.00	237.50	1	1,833	0.05%
2021/05/19	1	239.50	0	0.00	239.00	1	1,846	0.05%
2021/05/18	0	0.00	6	245.67	249.00	-6	1,855	-0.32%
2021/05/17	1	238.50	2	228.50	230.00	-1	1,886	-0.05%
2021/05/13	1.1	230.91	1	218.00	236.50	0.1	1,888	0.01%
2021/05/12	4	231.00	0	0.00	231.00	4	1,897	0.21%
2021/05/11	3	260.00	3	264.27	256.50	0	1,931	0.00%
2021/05/10	1.2	285.45	0	0.00	284.50	1.2	1,965	0.06%
2021/05/07	1	292.00	2	296.96	307.50	-1	1,996	-0.05%
2021/05/06	1	284.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	3	291.79	2	284.00	284.00	1	2,212	0.05%
2021/05/04	7.1	288.35	1	287.00	284.00	6.1	2,347	0.26%
2021/05/03	1.2	304.25	10	304.30	303.50	-8.8	2,427	-0.36%
2021/04/28	1	317.57	0	0.00	317.50	1	2,830	0.04%
2021/04/26	0.2	323.50	0	0.00	323.00	0.2	3,004	0.01%
2021/04/23	0.1	322.50	0	0.00	322.50	0.1	3,075	0.00%
2021/04/16	1.2	345.04	0	0.00	342.00	1.2	3,243	0.04%
2021/04/15	2	345.25	2	349.50	354.00	0	3,267	0.00%
2021/04/14	1	340.00	0	0.00	345.50	1	3,306	0.03%
2021/04/13	2.4	362.42	2	371.75	351.00	0.4	3,280	0.01%
2021/04/12	2.1	366.09	5	366.40	363.00	-2.9	3,266	-0.09%
2021/04/09	2	369.50	1.1	365.55	360.50	0.9	3,249	0.03%
2021/04/08	2	364.76	2	364.00	366.00	0	3,219	0.00%
2021/04/07	0.2	370.50	3.1	367.10	369.50	-2.9	3,218	-0.09%
2021/04/06	3.1	356.43	4	355.38	358.00	-0.9	3,129	-0.03%
2021/04/01	0	0.00	0.1	339.50	337.50	-0.1	3,075	0.00%
2021/03/31	1	326.50	0	0.00	326.00	1	3,051	0.03%
2021/03/30	0	0.00	2	332.50	331.50	-2	3,051	-0.07%
2021/03/29	1	342.00	0	0.00	335.00	1	3,055	0.03%
2021/03/26	2	329.25	5.7	332.57	338.50	-3.7	3,044	-0.12%
2021/03/25	1.2	319.17	0	0.00	317.50	1.2	3,007	0.04%
2021/03/24	0	0.00	2.1	316.95	321.50	-2.1	3,005	-0.07%
2021/03/23	0	0.00	0.2	320.00	315.00	-0.2	2,992	-0.01%
2021/03/22	0.2	311.50	0	0.00	314.50	0.2	2,983	0.01%
2021/03/19	0.1	316.50	0	0.00	313.00	0.1	2,981	0.00%
2021/03/18	0.1	324.00	0	0.00	322.00	0.1	2,978	0.00%
2021/03/17	1.1	324.82	0	0.00	324.00	1.1	3,000	0.04%
2021/03/16	0	0.00	1	325.00	324.50	-1	3,000	-0.03%
2021/03/15	1	318.00	0	0.00	320.00	1	3,011	0.03%
2021/03/12	2.1	321.94	0	0.00	317.00	2.1	3,025	0.07%
2021/03/11	11	317.59	10	320.50	320.00	1	3,013	0.03%
2021/03/10	1	313.00	1	309.50	313.00	0	2,998	0.00%
2021/03/09	7	305.43	8	302.50	299.00	-1	2,973	-0.03%
2021/03/08	4	313.75	1	312.00	310.00	3	2,958	0.10%
2021/03/05	2	320.50	2	320.75	318.00	0	2,971	0.00%
2021/03/04	2.1	333.89	1	335.50	330.50	1.1	2,968	0.04%
2021/03/03	4.3	333.93	1	342.00	343.00	3.3	2,954	0.11%
2021/03/02	5	345.90	3	341.50	335.50	2	2,932	0.07%
2021/02/26	11	353.64	10	356.50	352.50	1	2,886	0.03%
2021/02/25	4	363.50	7.2	368.64	372.50	-3.2	2,823	-0.11%
2021/02/24	3	352.83	1	345.00	349.50	2	2,691	0.07%
2021/02/23	2	346.00	3	344.83	347.50	-1	2,692	-0.04%
2021/02/22	0	0.00	1	356.00	352.50	-1	2,778	-0.04%
2021/02/19	2	351.50	2	350.00	350.50	0	2,765	0.00%
2021/02/18	0	0.00	2	355.00	355.00	-2	2,792	-0.07%
2021/02/17	3	349.67	1	355.00	355.50	2	2,843	0.07%
2021/02/05	0	336.00	0	0.00	334.00	0	2,829	0.00%
2021/02/04	0	0.00	1	340.50	335.00	-1	2,857	-0.03%
2021/02/03	4	341.63	2	341.75	340.00	2	2,890	0.07%
2021/02/02	1.1	351.55	16	346.31	345.50	-14.9	2,877	-0.52%
2021/02/01	8	335.00	5	335.50	332.00	3	2,876	0.10%
2021/01/29	3	351.83	6.2	358.33	348.00	-3.2	2,819	-0.11%
2021/01/28	15.2	351.82	5.2	358.87	349.00	9.9	2,771	0.36%
2021/01/27	10	359.70	8.2	363.25	371.00	1.8	2,689	0.07%
2021/01/26	4	373.44	13	377.69	347.50	-9	2,561	-0.35%
2021/01/25	1.1	361.86	1.1	369.43	369.50	0.1	2,450	0.00%
2021/01/22	23	362.89	13.7	363.30	359.50	9.4	2,351	0.40%
2021/01/21	1.2	329.69	10	334.40	338.50	-8.8	2,105	-0.42%
2021/01/20	7	302.00	11	305.27	308.00	-4	1,942	-0.21%
2021/01/19	6	297.50	3	300.50	299.50	3	1,824	0.16%
2021/01/18	7	290.57	9	293.94	300.00	-2	1,762	-0.11%
2021/01/15	11	294.86	8	298.06	283.00	3	1,686	0.18%
2021/01/14	6	284.17	2	287.25	283.00	4	1,596	0.25%
2021/01/13	2	286.75	6	289.08	291.50	-4	1,571	-0.25%
2021/01/12	30	279.00	1	278.10	278.00	29	1,540	1.88%
2021/01/11	27	285.31	4	282.50	282.50	23	1,551	1.48%
2021/01/08	54.1	283.47	11	291.09	282.50	43.1	1,557	2.77%
2021/01/07	1	290.50	5	283.40	286.00	-4	1,527	-0.26%
2021/01/06	1	276.00	1	271.00	271.50	0	1,489	0.00%
2021/01/05	4	278.25	6	280.42	277.50	-2	1,499	-0.13%
2021/01/04	3	275.00	2	277.50	276.50	1	1,514	0.07%
2020/12/30	0	272.50	1	270.50	271.50	-1	1,574	-0.06%
2020/12/28	0	0.00	1	260.50	259.50	-1	1,729	-0.06%
2020/12/25	1	258.50	0	0.00	258.50	1	1,794	0.06%
2020/12/24	0	0.00	1	268.00	265.00	-1	1,901	-0.05%
2020/12/23	0	0.00	0	265.50	264.00	0	1,927	0.00%
2020/12/22	1	257.96	0	0.00	253.50	1	1,942	0.05%
2020/12/21	2	261.75	0	0.00	260.50	2	1,960	0.10%
2020/12/18	1	270.00	0	0.00	266.50	1	1,965	0.05%
2020/12/15	0	0.00	2	270.50	269.00	-2	2,048	-0.10%
2020/12/14	3	267.33	0	0.00	273.00	3	2,060	0.15%
2020/12/11	1	284.00	2.6	274.92	272.50	-1.6	2,084	-0.08%
2020/12/10	1	287.50	1	287.50	284.00	0	2,107	0.00%
2020/12/09	1	290.50	1	294.00	291.00	0	2,193	0.00%
2020/12/08	4	290.88	2	292.00	292.50	2	2,275	0.09%
2020/12/07	1	281.00	1	283.00	281.00	0	2,284	0.00%
2020/12/04	2	283.75	0	0.00	283.00	2	2,301	0.09%
2020/12/02	0	0.00	0.4	288.00	287.00	-0.4	2,340	-0.02%
2020/12/01	3	292.50	1.1	294.73	288.50	1.9	2,359	0.08%
2020/11/30	0	0.00	1	286.00	292.50	-1	2,357	-0.04%
2020/11/27	1.1	289.05	0	0.00	287.00	1.1	2,354	0.04%
2020/11/26	0	0.00	2.3	288.18	288.50	-2.3	2,367	-0.10%
2020/11/25	5	287.20	3.1	287.59	283.50	1.9	2,376	0.08%
2020/11/24	1	287.50	0	0.00	287.00	1	2,407	0.04%
2020/11/23	1.4	292.57	3	292.00	289.00	-1.6	2,464	-0.06%
2020/11/20	0	0.00	3	293.33	292.00	-3	2,539	-0.12%
2020/11/19	5.5	294.99	2	303.50	288.50	3.5	2,550	0.14%
2020/11/18	5	291.30	3	293.50	293.50	2	2,489	0.08%
2020/11/17	8	297.13	6	290.67	289.00	2	2,517	0.08%
2020/11/16	14	295.07	15	296.03	296.50	-1	2,518	-0.04%
2020/11/12	0	0.00	1	285.00	283.50	-1	2,456	-0.04%
2020/11/11	6	283.75	6	282.92	277.00	0	2,421	0.00%
2020/11/09	7	271.71	8	274.81	282.00	-1	2,374	-0.04%
2020/11/06	1	264.50	0	0.00	260.00	1	2,353	0.04%
2020/11/04	1	261.00	1	259.00	262.00	0	2,431	0.00%
2020/11/03	0	0.00	3	249.33	253.00	-3	2,438	-0.12%
2020/11/02	4	241.75	4	242.25	244.50	0	2,481	0.00%
2020/10/29	0	0.00	0.3	260.00	264.00	-0.3	2,582	-0.01%
2020/10/27	1	261.00	0	0.00	269.50	1	2,605	0.04%
2020/10/22	4	268.50	0	0.00	267.00	4	2,764	0.14%
2020/10/21	0	0.00	1	272.00	273.00	-1	2,826	-0.04%
2020/10/19	6	277.33	5	274.80	274.00	1	2,935	0.03%
2020/10/16	10	288.50	8	288.00	282.50	2	2,915	0.07%
2020/10/15	1	284.50	1.1	286.55	293.50	-0.1	2,887	0.00%
2020/10/14	1	292.00	0	0.00	289.00	1	2,872	0.03%
2020/10/12	10	295.50	10	295.95	295.50	0	2,838	0.00%
2020/10/08	1	294.00	0	0.00	295.00	1	2,806	0.04%
2020/10/07	1	284.00	3	292.50	293.00	-2	2,766	-0.07%
2020/10/06	4	295.00	4	291.50	288.00	0	2,727	0.00%
2020/10/05	14	285.79	16	288.03	290.00	-2	2,664	-0.08%
2020/09/30	15	274.63	17	276.74	281.00	-2	2,570	-0.08%
2020/09/29	15	276.40	18	278.92	271.00	-3	2,618	-0.11%
2020/09/28	2	258.00	3	265.67	268.00	-1	2,618	-0.04%
2020/09/25	2	253.25	2	254.00	255.00	0	2,709	0.00%
2020/09/24	3	262.33	3	267.00	261.50	0	2,698	0.00%
2020/09/22	2.3	271.09	0	0.00	268.50	2.3	2,686	0.09%
2020/09/21	0	0.00	1	277.50	273.50	-1	2,675	-0.04%
2020/09/18	1	269.00	1	272.00	272.00	0	2,640	0.00%
2020/09/17	0	0.00	3	272.00	268.00	-3	2,611	-0.11%
2020/09/16	2	270.00	0	0.00	269.50	2	2,598	0.08%
2020/09/15	1	276.00	1	273.50	268.00	0	2,574	0.00%
2020/09/14	5	270.10	1	270.00	269.00	4	2,543	0.16%
2020/09/11	2	255.75	6	252.45	266.00	-4	2,468	-0.16%
2020/09/10	3	242.33	1	243.50	242.00	2	2,484	0.08%
2020/09/09	0	0.00	1	247.00	247.00	-1	2,496	-0.04%
2020/09/08	5	242.50	8	245.75	251.00	-3	2,535	-0.12%
2020/09/07	3	247.48	0	0.00	242.50	3	2,579	0.12%
2020/09/04	1	256.50	2	259.25	256.50	-1	2,651	-0.04%
2020/09/03	1	268.00	1	275.00	265.50	0	2,687	0.00%
2020/09/01	1	270.00	0	0.00	270.00	1	2,744	0.04%
2020/08/31	1	269.50	1	271.00	271.00	0	2,746	0.00%
2020/08/28	2	259.50	3	261.00	273.00	-1	2,743	-0.04%
2020/08/27	15	277.67	15	280.97	268.00	0	2,733	0.00%
2020/08/26	4	268.50	7	271.44	275.00	-3	2,689	-0.11%
2020/08/25	2	259.50	4	259.25	260.00	-2	2,632	-0.08%
2020/08/24	4	244.75	2	246.00	256.00	2	2,619	0.08%
2020/08/21	13	236.85	13	237.81	242.00	0	2,628	0.00%
2020/08/20	7	236.21	7	227.43	221.50	0	2,672	0.00%
2020/08/19	9	250.44	5	250.30	247.00	4	2,721	0.15%
2020/08/18	10	256.29	9	254.61	251.00	1	2,887	0.04%
2020/08/17	3	269.17	1	270.00	264.00	2	3,182	0.06%
2020/08/14	2	261.25	3	262.17	268.00	-1	3,488	-0.03%
2020/08/13	7	265.21	1	264.00	263.00	6	3,612	0.17%
2020/08/12	5	263.60	4	264.25	264.00	1	3,636	0.03%
2020/08/11	5	281.50	0	0.00	271.50	5	3,683	0.14%
2020/08/10	1	287.50	0	0.00	282.00	1	3,755	0.03%
2020/08/07	6	300.25	0	0.00	300.00	6	3,758	0.16%
2020/08/06	1	313.50	2	312.50	303.00	-1	3,880	-0.03%
2020/08/05	10	304.95	12	312.17	310.50	-2	3,883	-0.05%
2020/07/30	1	285.00	1.1	280.36	282.00	-0.1	4,254	0.00%
2020/07/28	17	301.88	13	305.08	271.00	4	4,646	0.09%
2020/07/27	2	305.50	3	308.00	301.00	-1	4,700	-0.02%
2020/07/24	3	302.33	2	300.75	298.00	1	4,667	0.02%
2020/07/23	3	307.33	1	308.00	299.00	2	4,633	0.04%
2020/07/22	1	292.00	0	0.00	303.00	1	4,599	0.02%
2020/07/21	1	277.00	0	0.00	291.50	1	4,617	0.02%
2020/07/16	0	0.00	2	282.00	286.00	-2	4,744	-0.04%
2020/07/15	0.1	278.00	0	0.00	277.00	0.1	4,803	0.00%
2020/07/10	10	279.00	16	295.03	300.50	-6	5,113	-0.12%
2020/07/09	5	311.00	0	0.00	310.00	5	5,157	0.10%
2020/07/08	1	334.50	1	333.00	330.00	0	5,272	0.00%
2020/07/07	1	335.00	1	321.00	311.00	0	5,184	0.00%
2020/07/06	2.1	309.19	3	315.67	323.00	-0.9	5,152	-0.02%
2020/07/03	1	285.00	0	0.00	295.00	1	5,074	0.02%
2020/06/30	1	246.00	1	242.00	247.00	0	5,149	0.00%
2020/06/23	0	0.00	1	236.50	236.00	-1	5,345	-0.02%
2020/06/22	0	0.00	1	249.00	236.50	-1	5,435	-0.02%
2020/06/19	0	0.00	2	240.50	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	1	238.00	238.00	-1	5,444	-0.02%
2020/06/17	3	235.83	1	234.00	232.00	2	5,453	0.04%
2020/06/16	0	0.00	2	231.25	229.50	-2	5,373	-0.04%
2020/06/15	1	233.00	0	0.00	222.50	1	5,415	0.02%
2020/06/12	4	220.25	1	217.50	231.00	3	5,460	0.05%
2020/06/11	3	228.33	5	239.50	226.00	-2	5,398	-0.04%
2020/06/10	3	231.00	21	232.76	233.00	-18	5,336	-0.34%
2020/06/08	33	236.71	21	246.31	240.00	12	5,281	0.23%
2020/06/05	11	224.18	0	0.00	224.50	11	5,218	0.21%
2020/06/04	1	219.50	0	0.00	223.00	1	5,219	0.02%
2020/06/03	0	0.00	1	216.00	222.00	-1	5,212	-0.02%
2020/06/02	2	218.00	0	215.00	213.50	2	5,201	0.04%
2020/06/01	10	211.00	10	214.50	212.50	0	5,192	0.00%
2020/05/29	10	208.00	10	213.50	217.00	0	5,174	0.00%
2020/05/28	1	214.96	1	221.00	213.50	0	5,173	0.00%
2020/05/27	3	227.17	3	226.33	228.50	0	5,145	0.00%
2020/05/26	6	230.67	6	227.17	225.00	0	5,108	0.00%
2020/05/25	4	230.75	5	234.10	225.50	-1	5,034	-0.02%
2020/05/22	23	221.04	27	224.02	229.00	-4	4,861	-0.08%
2020/05/21	12	197.58	16	200.53	210.00	-4	4,572	-0.09%
2020/05/20	6	181.58	5	184.00	191.00	1	4,323	0.02%
2020/05/19	4	180.50	5	177.60	176.50	-1	4,370	-0.02%
2020/05/18	6	172.42	5	173.50	176.50	1	4,334	0.02%
2020/05/15	1	177.50	2	181.00	183.00	-1	4,254	-0.02%
2020/05/14	14	182.07	10	184.00	173.50	4	4,167	0.10%
2020/05/13	3	185.33	3	184.33	184.00	0	4,115	0.00%
2020/05/12	4	191.25	2	189.00	192.50	2	3,985	0.05%
2020/05/11	5	191.40	3	190.17	188.00	2	3,942	0.05%
2020/05/08	0	0.00	3	190.00	187.00	-3	3,847	-0.08%
2020/05/07	9	187.61	14	187.96	187.00	-5	3,738	-0.13%
2020/05/06	8	185.13	10	182.00	185.00	-2	3,608	-0.06%
2020/05/05	20	176.45	22	178.98	176.50	-2	3,427	-0.06%
2020/05/04	14	173.32	12	177.04	176.50	2	3,219	0.06%
2020/04/30	7	161.57	9	163.94	166.50	-2	2,986	-0.07%
2020/04/29	0	0.00	1	154.00	151.50	-1	2,881	-0.03%
2020/04/28	1	151.00	2	150.25	150.50	-1	2,871	-0.03%
2020/04/27	0	0.00	1	152.00	152.00	-1	2,870	-0.03%
2020/04/24	10	144.50	10	147.00	148.00	0	2,834	0.00%
2020/04/23	0	0.00	2	148.50	145.50	-2	2,830	-0.07%
2020/04/22	3	139.17	0	0.00	145.00	3	2,796	0.11%
2020/04/20	0	0.00	1	150.00	148.50	-1	2,723	-0.04%
2020/04/17	16	150.72	20	154.80	151.00	-4	2,689	-0.15%
2020/04/16	3	143.83	1	140.50	145.00	2	2,635	0.08%
2020/04/14	9	139.00	10	137.90	137.50	-1	2,557	-0.04%
2020/04/13	2	137.50	3	138.33	136.00	-1	2,538	-0.04%
2020/04/10	25	131.88	24	132.29	131.50	1	2,459	0.04%
2020/04/09	26	134.52	21	132.38	130.50	5	2,432	0.21%
2020/04/08	10	132.50	10	131.00	138.50	0	2,350	0.00%
2020/04/07	14	135.68	15	135.87	132.50	-1	2,303	-0.04%
2020/04/06	4	129.00	4	129.25	132.00	0	2,242	0.00%
2020/04/01	10	127.00	12	129.25	126.50	-2	2,213	-0.09%
2020/03/31	18	131.75	10	133.50	128.50	8	2,182	0.37%
2020/03/30	11	124.45	10	132.50	130.50	1	2,113	0.05%
2020/03/27	20	133.90	19	137.03	129.00	1	2,078	0.05%
2020/03/26	27	119.19	30	121.82	127.50	-3	2,020	-0.15%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	1	105.50	0	0.00	105.50	1	1,955	0.05%
2020/03/23	1	91.10	1	96.20	96.20	0	1,955	0.00%
2020/03/20	1	95.30	2	95.10	98.00	-1	1,940	-0.05%
2020/03/19	13	96.15	14	98.26	89.10	-1	1,915	-0.05%
2020/03/18	3	106.00	5	103.84	99.00	-2	1,849	-0.11%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	2	126.00	0	0.00	117.00	2	1,791	0.11%
2020/03/13	0	0.00	1	129.50	129.50	-1	1,760	-0.06%
2020/03/12	5	150.60	1	145.93	143.50	4	1,768	0.22%
2020/03/10	4	159.00	8	161.00	165.00	-4	1,827	-0.22%
2020/03/05	2	170.75	1	170.00	172.50	1	2,393	0.04%
2020/03/04	3	167.33	2	167.25	167.00	1	2,572	0.04%
2020/03/03	2	172.00	2	173.00	168.00	0	2,624	0.00%
2020/02/27	1	171.00	1	177.00	170.50	0	2,834	0.00%
2020/02/26	3	181.00	4	180.00	178.00	-1	2,928	-0.03%
2020/02/25	1	182.50	1	180.00	183.50	0	3,005	0.00%
2020/02/24	1	181.00	0	0.00	182.00	1	3,000	0.03%
2020/02/21	5	183.20	1	181.50	179.00	4	2,993	0.13%
2020/02/20	11	180.36	13	182.85	182.00	-2	2,937	-0.07%
2020/02/19	2	172.50	0	0.00	172.50	2	2,758	0.07%
2020/02/18	0	0.00	3	170.50	169.00	-3	2,769	-0.11%
2020/02/14	2	172.50	0	0.00	171.50	2	2,819	0.07%
2020/02/11	0	0.00	3	172.50	173.50	-3	2,918	-0.10%
2020/02/10	2	163.00	2	168.00	169.00	0	2,945	0.00%
2020/02/07	0	0.00	1.1	171.72	167.00	-1.1	3,028	-0.04%
2020/02/06	1	171.00	1	173.00	173.50	0	3,053	0.00%
2020/02/05	1	177.50	7	176.43	171.50	-6	3,068	-0.20%
2020/02/04	1	177.00	0	0.00	176.00	1	3,073	0.03%
2020/02/03	7	172.07	0	0.00	175.00	7	3,126	0.22%
2020/01/31	0	0.00	1	167.00	172.00	-1	3,176	-0.03%
2020/01/30	3	170.00	0	0.00	163.50	3	3,245	0.09%
2020/01/13	2	185.75	1	183.66	188.50	1	3,600	0.03%
2020/01/10	3	186.00	0	0.00	188.00	3	3,781	0.08%
2020/01/08	2	185.00	2	186.50	186.50	0	3,796	0.00%
2020/01/07	0	0.00	1	188.00	188.00	-1	3,851	-0.03%
2020/01/06	0	0.00	24	177.92	184.00	-24	3,881	-0.62%
2020/01/02	10	179.50	0	0.00	183.50	10	4,245	0.24%
2019/12/31	3	174.50	0	0.00	174.50	3	4,307	0.07%
2019/12/30	10	173.00	0	0.00	172.50	10	4,348	0.23%
2019/12/26	0	0.00	4	168.50	170.00	-4	4,515	-0.09%
2019/12/24	0	0.00	1	166.00	166.50	-1	4,633	-0.02%
2019/12/23	0	0.00	1	164.00	160.50	-1	4,703	-0.02%
2019/12/20	0	0.00	1	178.00	178.00	-1	4,741	-0.02%
2019/12/19	1	200.50	1	198.00	197.50	0	4,846	0.00%
2019/12/18	1	196.00	0	0.00	197.00	1	5,012	0.02%
2019/12/16	0	0.00	1	186.00	188.00	-1	5,306	-0.02%
2019/12/13	4	181.38	1	188.00	183.00	3	5,353	0.06%
2019/12/12	0	0.00	1	185.50	185.50	-1	5,335	-0.02%
2019/12/11	0	0.00	2	180.50	180.50	-2	5,304	-0.04%
2019/12/09	2	176.00	0	0.00	175.50	2	5,285	0.04%
2019/12/06	10	168.00	19	170.18	171.50	-9	5,293	-0.17%
2019/12/05	3	178.17	2	177.00	176.00	1	5,291	0.02%
2019/12/04	5	177.80	6	176.92	175.00	-1	5,227	-0.02%
2019/12/03	16	180.91	16	181.03	182.00	0	5,150	0.00%
2019/12/02	40	166.35	41	167.20	173.00	-1	4,842	-0.02%
2019/11/29	79	160.73	79	158.42	157.50	0	4,653	0.00%
2019/11/28	3	152.67	4	152.25	149.00	-1	4,468	-0.02%
2019/11/27	2	148.00	3	149.50	150.50	-1	4,411	-0.02%
2019/11/26	43	149.60	43	148.43	146.00	0	4,360	0.00%
2019/11/25	4	135.50	5	141.70	146.00	-1	4,176	-0.02%
2019/11/22	3	131.50	10	130.90	133.00	-7	4,042	-0.17%
2019/11/21	4	128.00	4	128.00	127.00	0	3,954	0.00%
2019/11/20	0	0.00	1	126.00	126.00	-1	3,956	-0.03%
2019/11/19	7	125.00	7	125.79	125.00	0	3,978	0.00%
2019/11/15	0	0.00	1	128.00	129.00	-1	3,982	-0.03%
2019/11/14	0	0.00	1	128.00	129.50	-1	3,978	-0.03%
2019/11/13	2	125.50	2	126.50	126.50	0	3,968	0.00%
2019/11/12	0	0.00	2	122.00	123.50	-2	4,003	-0.05%
2019/11/11	0	0.00	1	120.50	120.00	-1	4,025	-0.02%
2019/11/08	9	118.00	5	120.00	124.00	4	4,039	0.10%
2019/11/07	4	123.00	0	0.00	124.50	4	4,007	0.10%
2019/11/06	3	128.67	3	127.33	127.50	0	4,074	0.00%
2019/11/04	1	125.50	0	0.00	124.00	1	4,073	0.02%
2019/11/01	2	125.25	0	0.00	126.00	2	4,081	0.05%
2019/10/31	7	130.50	4	132.00	125.00	3	4,083	0.07%
2019/10/29	8	124.75	8	122.00	120.50	0	3,986	0.00%
2019/10/25	5	131.00	7	131.57	131.00	-2	3,966	-0.05%
2019/10/24	2	134.75	0	0.00	134.00	2	3,926	0.05%
2019/10/23	0	0.00	1	128.00	128.50	-1	3,818	-0.03%
2019/10/22	1	127.00	1	128.00	127.00	0	3,793	0.00%
2019/10/21	2	125.50	1	125.50	127.00	1	3,737	0.03%
2019/10/18	1	124.00	8	126.50	123.50	-7	3,656	-0.19%
2019/10/17	9	114.67	11	115.05	117.00	-2	3,541	-0.06%
2019/10/16	6	115.42	5	114.40	116.00	1	3,540	0.03%
2019/10/15	39	114.09	56	112.81	111.00	-17	3,440	-0.49%
2019/10/14	11	110.95	3	113.83	110.50	8	3,380	0.24%
2019/10/09	34	112.62	15	111.80	112.50	19	3,332	0.57%
2019/10/08	10	109.70	5	111.20	112.50	5	3,122	0.16%
2019/10/07	1	100.00	1	100.00	102.50	0	3,042	0.00%
2019/10/04	0	0.00	1	99.50	100.00	-1	3,010	-0.03%
2019/10/03	8	98.94	7	98.43	97.80	1	2,971	0.03%
2019/10/02	1	99.30	3	98.57	98.90	-2	2,863	-0.07%
2019/10/01	12	97.32	12	96.98	97.00	0	2,822	0.00%
2019/09/27	1	97.90	2	93.35	97.20	-1	2,752	-0.04%
2019/09/26	11	96.54	10	95.55	95.50	1	2,694	0.04%
2019/09/24	1	98.10	1	98.00	98.00	0	2,551	0.00%
2019/09/23	0	0.00	3.1	100.20	96.20	-3.1	2,445	-0.13%
2019/09/20	5	93.92	0	0.00	95.50	5	2,249	0.22%
2019/09/19	4.1	85.12	1	85.50	86.90	3.1	2,077	0.15%
2019/09/18	1	76.70	2	75.70	79.00	-1	1,908	-0.05%
2019/09/17	1	73.00	0	0.00	73.00	1	1,845	0.05%
2019/09/11	2	75.90	2	75.80	75.20	0	1,824	0.00%
2019/09/09	1	77.30	10	77.20	76.60	-9	1,797	-0.50%
2019/09/06	11	75.65	6	76.00	75.20	5	1,773	0.28%
2019/09/05	1	74.30	0	0.00	74.30	1	1,755	0.06%
2019/09/04	0	0.00	1	72.20	74.20	-1	1,736	-0.06%
2019/09/03	1	72.40	0	0.00	71.50	1	1,746	0.06%
2019/08/29	0	0.00	2	73.10	72.30	-2	1,741	-0.11%
2019/08/28	2	72.90	0	0.00	71.60	2	1,724	0.12%
2019/08/26	5	75.40	1	74.60	74.60	4	1,691	0.24%
2019/08/23	2	77.40	1	76.60	76.00	1	1,675	0.06%
2019/08/22	7	77.29	7	77.17	76.70	0	1,652	0.00%
2019/08/19	0	0.00	2	77.95	77.10	-2	1,568	-0.13%
2019/08/16	1	79.00	1.1	77.60	77.70	-0.1	1,554	0.00%
2019/08/14	5	72.50	5	73.50	75.40	0	1,442	0.00%
2019/08/13	0	71.30	0	0.00	71.50	0	1,389	0.00%
2019/08/12	11	74.66	9	74.76	74.10	2	1,353	0.15%
2019/08/08	7	78.43	2	78.95	75.90	5	1,287	0.39%
2019/08/07	1	73.70	3	71.77	74.20	-2	1,177	-0.17%
2019/08/06	2	66.30	0	0.00	67.60	2	1,085	0.18%
2019/08/05	0	0.00	1	70.50	67.70	-1	1,039	-0.10%
2019/08/02	1	69.50	0	0.00	69.00	1	1,008	0.10%
2019/08/01	2	68.55	1	68.90	69.10	1	985	0.10%
2019/07/30	3	69.20	3	69.70	66.50	0	917	0.00%
2019/07/29	3	64.30	3	64.80	65.90	0	848	0.00%
2019/07/24	0	0.00	2	57.80	59.40	-2	776	-0.26%
2019/07/22	0	0.00	6	58.17	58.50	-6	750	-0.80%
2019/07/19	5	58.80	2	58.55	57.60	3	716	0.42%
2019/07/18	1	55.60	1	55.00	55.60	0	623	0.00%
2019/07/17	0	0.00	1	50.70	51.10	-1	562	-0.18%
2019/07/16	1	51.50	0	0.00	51.50	1	555	0.18%
2019/07/15	0	0.00	1	49.40	51.60	-1	528	-0.19%
2019/07/11	1	48.80	8	47.39	48.80	-7	464	-1.51%
2019/07/10	0	0.00	3	45.22	45.20	-3	394	-0.76%
2019/07/08	0	0.00	17	41.00	41.10	-17	354	-4.80%
2019/07/02	3	40.80	3	40.65	40.80	0	327	0.00%
2019/07/01	0	0.00	1	40.90	40.70	-1	325	-0.31%
2019/06/27	0	0.00	4	38.20	39.30	-4	296	-1.35%
2019/06/19	6	38.25	0	0.00	37.70	6	336	1.79%
2019/06/18	7	38.20	0	0.00	38.00	7	349	2.00%
2019/06/17	1	36.90	1	37.15	37.20	0	353	0.00%
2019/06/14	1	37.35	0	0.00	37.15	1	350	0.29%
2019/06/12	0	0.00	1	38.15	38.40	-1	345	-0.29%
2019/06/11	5	38.05	1	38.50	38.00	4	340	1.17%
2019/06/10	2	38.48	2	38.73	39.45	0	321	0.00%
2019/05/23	0	0.00	1	35.50	35.00	-1	313	-0.32%
2019/05/16	0	0.00	1	35.10	35.15	-1	309	-0.32%
2019/05/10	1	34.40	0	0.00	33.85	1	309	0.32%
2019/05/06	0	0.00	1	35.90	35.30	-1	294	-0.34%
2019/05/02	0	0.00	1	35.45	35.35	-1	286	-0.35%
2019/04/29	0	0.00	4	34.68	34.90	-4	290	-1.38%
2019/04/12	0	0.00	1	31.60	31.40	-1	240	-0.42%
2019/04/11	3	32.00	0	0.00	31.40	3	237	1.27%
2019/01/08	0	0.00	1	33.30	33.40	-1	109	-0.91%
2019/01/07	1	34.90	0	0.00	33.95	1	106	0.94%
2018/12/19	0	0.00	1	31.60	31.80	-1	105	-0.94%
2018/12/11	1	33.40	0	0.00	33.80	1	102	0.97%
2018/12/10	0	0.00	1	33.80	33.80	-1	95	-1.05%
2018/11/23	0	0.00	1	31.15	31.20	-1	101	-0.98%
2018/11/01	1	29.60	0	0.00	29.65	1	116	0.86%
2018/10/29	0	0.00	1	29.50	29.30	-1	127	-0.78%
2018/10/26	0	0.00	1	30.20	29.25	-1	127	-0.78%
2018/10/25	1	29.15	0	0.00	29.70	1	130	0.77%
2018/10/11	1	26.95	2	27.48	27.05	-1	278	-0.36%
2018/08/21	0	0.00	1	31.85	31.55	-1	291	-0.34%
2018/08/20	1	31.30	0	0.00	31.30	1	299	0.33%
2018/08/13	2	32.15	1	32.10	32.05	1	299	0.33%
2018/08/09	0	0.00	1	34.00	33.85	-1	295	-0.34%
2018/08/03	1	35.50	1	35.30	34.95	0	293	0.00%
2018/08/02	0	0.00	2	35.20	35.25	-2	291	-0.69%
2018/07/30	0	0.00	1	36.00	35.80	-1	284	-0.35%
2018/07/27	3	36.60	1	36.85	36.70	2	285	0.70%
2018/07/26	2	37.40	0	0.00	36.80	2	280	0.71%
2018/07/25	1	37.10	0	0.00	37.05	1	268	0.37%
2018/07/24	5	38.32	2	38.33	38.50	3	256	1.17%
2018/07/23	2	36.13	1	36.80	37.45	1	195	0.51%
2018/07/20	2	34.60	2	34.88	35.20	0	158	0.00%
2018/05/31	0	0.00	2	36.05	36.00	-2	282	-0.71%
2018/05/11	0	0.00	1	36.10	36.10	-1	289	-0.35%
2018/05/10	1	36.45	0	0.00	36.35	1	289	0.35%
2018/04/20	1	38.35	1	39.50	37.75	0	347	0.00%
2018/04/16	0	0.00	1	36.45	36.45	-1	332	-0.30%
2018/04/03	2	40.95	0	0.00	40.20	2	333	0.60%
2018/04/02	0	0.00	1	39.85	39.85	-1	283	-0.35%
2018/03/16	1	36.50	0	0.00	36.60	1	325	0.31%
2018/03/02	1	37.30	0	0.00	36.80	1	724	0.14%
2018/02/23	0	0.00	1	37.50	37.50	-1	727	-0.14%
2018/02/22	0	0.00	1	36.90	36.85	-1	729	-0.14%
2018/02/06	2	35.40	1	35.40	36.05	1	727	0.14%
2018/02/01	1	39.15	0	0.00	39.25	1	736	0.14%
2018/01/26	1	39.40	0	0.00	39.50	1	788	0.13%
2018/01/22	0	0.00	5	41.05	40.80	-5	805	-0.62%
2018/01/19	1	40.70	0	0.00	40.60	1	804	0.12%
2018/01/18	6	41.40	2	41.60	40.10	4	797	0.50%