家登 (3680)-台新-台南券商分點個股進出

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
412.5
漲跌
▲3.5
漲幅
+0.86%
成交量
1,413張
產業
上櫃半導體類股
571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-台南券商分點個股進出

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-台南券商分點個股進出
台新-台南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
2024/05/16	5.1	415.85	5	413.40	412.50	0.1	1,865	0.01%
2024/05/14	0	412.00	0	0.00	408.00	0	1,927	0.00%
2024/05/13	0.2	417.00	0	0.00	416.50	0.2	1,948	0.01%
2024/05/10	2	419.25	3	415.67	412.00	-1	1,945	-0.05%
2024/05/09	0	0.00	1.1	412.97	415.00	-1.1	1,958	-0.05%
2024/05/08	1	409.51	0.1	409.50	407.50	0.9	1,963	0.05%
2024/05/07	2.1	389.74	3	396.00	398.00	-0.9	1,959	-0.05%
2024/05/06	9.3	393.25	10.2	391.40	392.50	-0.9	1,960	-0.05%
2024/05/03	7.1	405.80	5	401.60	397.00	2.1	1,929	0.11%
2024/05/02	0	0.00	0.1	409.50	409.50	-0.1	1,919	-0.01%
2024/04/30	2.1	425.61	3	426.33	423.00	-1	1,923	-0.05%
2024/04/29	2	423.25	2.1	426.03	426.50	-0.1	2,008	0.00%
2024/04/26	1.1	425.64	2.1	427.56	424.00	-1	2,042	-0.05%
2024/04/25	1	424.67	0	0.00	420.00	1	2,090	0.05%
2024/04/24	5	429.13	6	431.33	442.00	-1	2,085	-0.05%
2024/04/23	0	407.00	0	0.00	410.00	0	2,076	0.00%
2024/04/22	2	415.56	2	409.00	404.50	0	2,062	0.00%
2024/04/19	6.7	427.29	2.1	421.00	419.50	4.6	2,040	0.22%
2024/04/18	1	465.50	2	467.75	464.00	-1	1,983	-0.05%
2024/04/17	5.1	478.50	5.2	482.57	482.00	-0.1	1,961	-0.01%
2024/04/16	0.3	450.00	3	449.56	459.50	-2.7	1,946	-0.14%
2024/04/15	2	471.97	2	474.00	469.50	0	1,935	0.00%
2024/04/12	13	478.54	10.1	478.55	479.00	2.9	1,918	0.15%
2024/04/11	3.2	461.70	2	463.75	470.50	1.2	1,866	0.06%
2024/04/10	0.2	450.70	3	452.83	451.00	-2.8	1,855	-0.15%
2024/04/09	5.1	483.15	3	474.50	468.00	2.1	1,821	0.12%
2024/04/08	0	0.00	1.1	470.92	469.00	-1.1	1,789	-0.06%
2024/04/03	0.2	474.27	1	466.50	474.00	-0.8	1,778	-0.05%
2024/04/02	1.1	473.77	1.4	467.06	475.50	-0.3	1,758	-0.01%
2024/04/01	2	452.25	2.6	451.14	458.00	-0.6	1,685	-0.04%
2024/03/29	3.2	445.78	2	449.75	434.00	1.2	1,648	0.07%
2024/03/28	0	435.00	4	430.63	432.50	-4	1,602	-0.25%
2024/03/26	3	427.83	3	431.62	423.00	0	1,590	0.00%
2024/03/25	3	434.32	3	432.50	430.50	0	1,585	0.00%
2024/03/22	1	417.00	0	0.00	417.50	1	1,576	0.06%
2024/03/21	1	426.50	0	0.00	425.00	1	1,585	0.06%
2024/03/20	3	429.36	0.2	445.00	427.00	2.8	1,593	0.18%
2024/03/19	0.4	446.67	12.4	448.93	444.00	-12	1,595	-0.75%
2024/03/18	1.2	416.03	0	0.00	425.00	1.2	1,547	0.08%
2024/03/15	0	0.00	1	415.00	409.00	-1	1,557	-0.06%
2024/03/13	3.3	407.92	4	404.25	404.00	-0.7	1,599	-0.05%
2024/03/12	0	420.00	0	0.00	416.50	0	1,610	0.00%
2024/03/11	0.1	421.50	0	0.00	417.50	0.1	1,647	0.00%
2024/03/08	0.6	425.00	0	0.00	423.00	0.6	1,668	0.04%
2024/03/07	20	460.22	8.2	449.77	444.00	11.8	1,690	0.70%
2024/03/06	3.3	450.64	2.1	451.66	454.00	1.2	1,676	0.07%
2024/03/05	1.1	451.95	0.2	455.00	452.50	0.9	1,698	0.05%
2024/03/04	0.1	459.50	0.4	460.00	457.00	-0.3	1,726	-0.02%
2024/03/01	1.2	452.98	0	0.00	451.50	1.2	1,699	0.07%
2024/02/29	2	447.44	2	440.50	450.00	0	1,683	0.00%
2024/02/27	2.4	453.67	2	465.26	448.50	0.4	1,692	0.02%
2024/02/26	2.1	460.44	3	463.33	459.00	-0.9	1,715	-0.05%
2024/02/23	2.1	451.44	18.2	455.16	470.00	-16.1	1,687	-0.95%
2024/02/22	5	427.44	4	429.97	429.00	1	1,588	0.06%
2024/02/21	0	0.00	1.1	419.91	421.00	-1.1	1,567	-0.07%
2024/02/20	0.2	421.00	0.2	430.26	420.00	0	1,569	0.00%
2024/02/19	3	430.17	1	435.00	427.00	2	1,553	0.13%
2024/02/16	1	438.00	1	433.07	433.00	0	1,560	0.00%
2024/02/15	2.3	438.35	4.5	439.89	446.00	-2.2	1,551	-0.14%
2024/02/05	0.1	414.00	1.2	414.03	411.00	-1.1	1,554	-0.07%
2024/02/02	1	408.00	0	0.00	405.00	1	1,543	0.06%
2024/02/01	0.7	410.05	3	409.67	405.00	-2.4	1,568	-0.15%
2024/01/31	2.2	403.61	0	407.00	402.00	2.1	1,566	0.14%
2024/01/30	1	393.00	2.1	398.72	402.00	-1.1	1,565	-0.07%
2024/01/29	0.2	393.69	3.3	395.03	395.50	-3.1	1,569	-0.20%
2024/01/26	3.1	389.54	1.7	390.16	386.50	1.4	1,577	0.09%
2024/01/25	5	403.50	7.4	403.18	392.50	-2.4	1,606	-0.15%
2024/01/24	4	399.38	2.2	402.27	399.00	1.8	1,573	0.12%
2024/01/23	3	395.17	8.3	395.19	398.00	-5.3	1,566	-0.34%
2024/01/22	2.6	383.21	3.1	388.18	387.00	-0.5	1,482	-0.03%
2024/01/19	4.1	374.09	6	376.66	377.50	-1.9	1,455	-0.13%
2024/01/18	2	363.00	1	364.50	360.50	1	1,431	0.07%
2024/01/17	0	367.50	0	0.00	368.50	0	1,445	0.00%
2024/01/16	0	0.00	1	362.00	366.50	-1	1,443	-0.07%
2024/01/15	1	363.50	1	363.00	363.00	0	1,453	0.00%
2024/01/12	0.1	362.50	0.4	363.50	360.00	-0.3	1,493	-0.02%
2024/01/11	1	365.50	7	362.79	368.00	-6	1,502	-0.40%
2024/01/10	5.1	354.11	0	0.00	357.00	5.1	1,511	0.34%
2024/01/09	1.1	362.39	5	362.10	363.00	-3.9	1,514	-0.26%
2024/01/08	1	362.41	1.7	358.57	358.50	-0.7	1,530	-0.05%
2024/01/05	1	359.01	1	355.50	355.00	0	1,554	0.00%
2024/01/04	1	365.50	1	358.50	357.50	0	1,604	0.00%
2024/01/03	0.3	364.00	1	363.00	363.00	-0.7	1,654	-0.04%
2024/01/02	0	367.00	0	0.00	366.50	0	1,751	0.00%
2023/12/28	1	370.50	0	0.00	368.00	1	1,811	0.06%
2023/12/27	10	374.00	10	371.00	371.00	0	1,833	0.00%
2023/12/26	4	368.25	2	371.00	367.50	2	1,864	0.11%
2023/12/25	1	373.00	11	370.00	369.50	-10	1,871	-0.53%
2023/12/21	0.1	370.00	0	0.00	371.50	0.1	1,894	0.01%
2023/12/20	0	0.00	0.2	372.50	373.50	-0.2	1,906	-0.01%
2023/12/19	0	368.00	0	0.00	374.00	0	1,915	0.00%
2023/12/18	1	373.00	4	369.63	374.00	-3	1,919	-0.16%
2023/12/15	3.6	365.33	0.9	364.00	362.00	2.7	1,904	0.14%
2023/12/14	10.1	374.48	4	371.47	368.00	6.1	1,895	0.32%
2023/12/13	1	370.00	0	0.00	367.00	1	1,893	0.05%
2023/12/12	0.4	369.25	0	371.00	367.50	0.4	1,910	0.02%
2023/12/11	2.4	372.50	0	0.00	374.50	2.4	1,895	0.13%
2023/12/08	2.5	368.54	6	372.33	372.50	-3.5	1,899	-0.18%
2023/12/07	7.2	370.28	0.3	372.00	369.00	6.9	1,869	0.37%
2023/12/06	5.3	375.53	6.4	379.24	377.50	-1.2	1,845	-0.06%
2023/12/05	1.3	371.69	1	373.50	372.00	0.3	1,839	0.02%
2023/12/04	12.5	387.05	7	377.21	377.00	5.5	1,877	0.29%
2023/12/01	0.4	386.97	2	388.00	389.00	-1.7	1,828	-0.09%
2023/11/30	3.1	382.08	0	0.00	382.00	3.1	1,823	0.17%
2023/11/29	2	392.00	5.1	391.37	389.50	-3.1	1,807	-0.17%
2023/11/27	0	377.50	0	0.00	375.00	0	1,796	0.00%
2023/11/24	2	381.75	0.2	382.00	383.00	1.8	1,797	0.10%
2023/11/23	11	392.59	11.1	389.50	388.00	-0.1	1,790	-0.01%
2023/11/22	1.1	382.73	1	381.50	381.00	0.1	1,739	0.01%
2023/11/21	0	0.00	3	381.67	376.50	-3	1,754	-0.17%
2023/11/20	1	378.00	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	0.00	1	378.00	381.50	-1	1,915	-0.05%
2023/11/16	0	373.50	0	0.00	374.00	0	1,938	0.00%
2023/11/15	7	377.00	7	376.57	372.00	0	1,981	0.00%
2023/11/14	0.2	374.80	4	375.88	374.50	-3.8	2,031	-0.19%
2023/11/13	10	378.05	10.1	377.78	375.00	-0.1	2,025	-0.01%
2023/11/10	0.9	365.00	0	0.00	363.50	0.9	1,973	0.05%
2023/11/09	0.4	359.00	0	0.00	360.00	0.4	1,967	0.02%
2023/11/08	3	372.67	0	0.00	366.00	3	1,939	0.15%
2023/11/07	3	374.00	3.3	374.20	374.00	-0.3	1,921	-0.01%
2023/11/06	6	369.92	4.3	368.29	366.00	1.8	1,931	0.09%
2023/11/03	0	0.00	0.1	374.50	373.50	-0.1	1,932	0.00%
2023/11/02	6.2	351.80	11	367.27	367.50	-4.8	1,950	-0.25%
2023/10/31	3.1	352.58	2	353.50	336.00	1.1	1,939	0.06%
2023/10/27	0.1	357.50	2	350.75	350.00	-1.9	1,939	-0.10%
2023/10/26	3.2	365.94	3.2	360.67	356.00	0	1,952	0.00%
2023/10/25	1	379.50	1	381.50	378.50	0	1,940	0.00%
2023/10/24	0	0.00	2	366.64	374.00	-2	1,921	-0.11%
2023/10/23	5	374.50	5	376.50	365.00	0	1,928	0.00%
2023/10/19	2	369.00	0	0.00	367.50	2	1,929	0.10%
2023/10/18	0	372.50	0	0.00	368.50	0	1,946	0.00%
2023/10/17	1	382.00	1	379.00	383.00	0	1,939	0.00%
2023/10/16	1.6	380.81	0	0.00	376.00	1.6	1,938	0.08%
2023/10/13	1	388.50	0.5	385.00	388.50	0.6	1,938	0.03%
2023/10/12	0.1	373.00	1.1	385.77	387.00	-1	1,942	-0.05%
2023/10/11	1.4	382.74	0	0.00	382.00	1.4	1,931	0.07%
2023/10/06	0	0.00	1.1	377.36	380.50	-1.1	1,902	-0.06%
2023/10/05	2	369.50	3.1	368.26	368.50	-1.1	1,827	-0.06%
2023/10/03	1	355.00	1	357.00	356.50	0	1,805	0.00%
2023/10/02	2	355.00	4	356.00	357.50	-2	1,804	-0.11%
2023/09/28	3	342.83	0	0.00	344.00	3	1,782	0.17%
2023/09/26	2	343.25	5	346.50	342.00	-3	1,822	-0.16%
2023/09/25	0.1	338.50	2	333.75	338.00	-1.9	1,817	-0.10%
2023/09/22	1	321.00	1	326.50	326.50	0	1,819	0.00%
2023/09/21	1	327.50	0	0.00	325.50	1	1,820	0.05%
2023/09/20	1	334.50	2	337.50	335.00	-1	1,838	-0.05%
2023/09/19	1.4	333.57	0	0.00	332.50	1.4	1,891	0.07%
2023/09/18	1	334.50	1	329.50	330.50	0	1,933	0.00%
2023/09/15	2.2	340.77	0	0.00	335.00	2.2	1,948	0.11%
2023/09/14	1	343.00	2	343.00	343.50	-1	1,955	-0.05%
2023/09/13	0	0.00	2	335.00	336.00	-2	1,974	-0.10%
2023/09/12	3	324.33	0	0.00	322.00	3	1,977	0.15%
2023/09/08	3.1	343.95	1	340.00	335.50	2.1	2,020	0.10%
2023/09/07	7	345.29	7	353.79	350.00	0	2,044	0.00%
2023/09/06	0	0.00	1	329.50	332.00	-1	2,077	-0.05%
2023/09/05	2	331.75	0	0.00	330.00	2	2,142	0.09%
2023/09/01	5	343.50	0	0.00	341.50	5	2,171	0.23%
2023/08/31	4.1	345.44	2	348.00	345.00	2.1	2,178	0.10%
2023/08/30	1	355.00	1	359.00	358.00	0	2,179	0.00%
2023/08/29	2	361.50	2	359.75	354.50	0	2,202	0.00%
2023/08/25	0	0.00	2	352.50	355.00	-2	2,202	-0.09%
2023/08/24	11	370.32	8	363.75	361.50	3	2,197	0.14%
2023/08/23	3.1	359.77	4	366.25	376.50	-0.9	2,163	-0.04%
2023/08/22	1	362.00	8	365.81	367.00	-7	2,125	-0.33%
2023/08/21	2	347.00	6	351.17	362.00	-4	2,154	-0.19%
2023/08/18	5	347.70	6.1	352.22	351.00	-1.1	2,124	-0.05%
2023/08/17	2	315.25	0	0.00	327.50	2	2,061	0.10%
2023/08/16	2	317.00	0	0.00	316.00	2	2,082	0.10%
2023/08/11	3	315.00	2	316.25	312.50	1	2,283	0.04%
2023/08/10	1	310.00	1	313.50	310.50	0	2,287	0.00%
2023/08/09	8	321.25	2	320.00	319.00	6	2,260	0.27%
2023/08/08	2.1	331.07	0.5	324.50	326.00	1.6	2,262	0.07%
2023/08/07	0.1	337.00	0	0.00	341.00	0.1	2,236	0.00%
2023/08/04	0.2	339.75	1	328.00	337.00	-0.8	2,258	-0.04%
2023/08/02	1	346.50	1	339.50	339.50	0	2,241	0.00%
2023/08/01	3	359.50	1	359.00	358.00	2	2,228	0.09%
2023/07/31	2	360.00	1	362.50	362.50	1	2,231	0.04%
2023/07/28	1	352.00	1	356.50	353.50	0	2,213	0.00%
2023/07/26	0.1	351.50	3.5	350.96	349.00	-3.4	2,203	-0.15%
2023/07/25	0	0.00	1	369.00	362.00	-1	2,204	-0.05%
2023/07/24	1	362.00	0	0.00	359.50	1	2,207	0.05%
2023/07/21	2	368.00	1	375.00	369.50	1	2,195	0.05%
2023/07/20	3	383.17	3	379.83	383.00	0	2,192	0.00%
2023/07/18	1	400.00	1	399.00	399.00	0	2,234	0.00%
2023/07/17	1.1	398.48	1	400.00	398.00	0.1	2,230	0.00%
2023/07/14	3	391.00	1	394.50	393.00	2	2,217	0.09%
2023/07/13	2	381.30	0	0.00	375.50	2	2,215	0.09%
2023/07/12	0	385.00	0	0.00	385.00	0	2,241	0.00%
2023/07/11	5	399.40	6	395.17	396.50	-1	2,287	-0.04%
2023/07/10	0	0.00	0.1	405.00	400.00	-0.1	2,297	0.00%
2023/07/07	1.1	399.18	0	0.00	399.00	1.1	2,343	0.05%
2023/07/06	0	0.00	1	409.00	405.00	-1	2,397	-0.04%
2023/07/05	6	413.92	4	415.12	413.50	2	2,442	0.08%
2023/07/04	14	422.25	9.1	419.97	415.50	4.9	2,445	0.20%
2023/07/03	17.1	430.30	16	435.19	432.50	1.1	2,433	0.04%
2023/06/30	0	0.00	6	422.25	428.50	-6	2,455	-0.24%
2023/06/29	12	418.88	12.2	418.25	418.00	-0.2	2,467	-0.01%
2023/06/28	7	419.36	6	418.25	417.00	1	2,481	0.04%
2023/06/27	12	426.38	11	425.55	416.50	1	2,485	0.04%
2023/06/26	4	426.38	4	427.00	424.50	0	2,490	0.00%
2023/06/21	8	421.19	7	415.71	427.00	1	2,464	0.04%
2023/06/20	5	409.40	5	412.20	417.00	0	2,474	0.00%
2023/06/19	6.1	407.26	4	410.38	407.00	2.1	2,477	0.08%
2023/06/16	1	403.00	2	398.50	400.50	-1	2,480	-0.04%
2023/06/15	6.1	406.08	5	406.80	406.00	1.1	2,542	0.04%
2023/06/14	4	386.89	3	396.83	387.00	1	2,577	0.04%
2023/06/13	10	398.25	2	403.50	396.00	8	2,585	0.31%
2023/06/12	7	389.14	10	391.05	399.50	-3	2,588	-0.12%
2023/06/09	5.1	374.84	16.2	374.15	377.50	-11.1	2,532	-0.44%
2023/06/08	2	360.25	4	361.50	362.00	-2	2,484	-0.08%
2023/06/07	3	350.33	3	353.17	356.50	0	2,463	0.00%
2023/06/06	2.1	350.72	1	356.00	348.50	1.1	2,460	0.04%
2023/06/05	1	352.50	0	0.00	353.50	1	2,454	0.04%
2023/06/02	4	357.38	1	358.00	356.50	3	2,473	0.12%
2023/06/01	2	361.00	1	363.50	363.50	1	2,536	0.04%
2023/05/30	6	365.17	0	0.00	366.50	6	2,555	0.23%
2023/05/29	6.1	375.19	1	380.00	370.00	5.1	2,539	0.20%
2023/05/26	7	375.92	7	383.63	375.00	0	2,523	0.00%
2023/05/25	3	379.00	4.1	380.19	380.50	-1.1	2,446	-0.04%
2023/05/24	0	0.00	3	372.00	369.00	-3	2,388	-0.13%
2023/05/23	0	0.00	5.2	366.92	370.50	-5.2	2,381	-0.22%
2023/05/22	11	372.59	5	377.10	367.50	6	2,409	0.25%
2023/05/19	8.2	372.61	12.1	375.65	372.00	-4	2,430	-0.16%
2023/05/18	4	371.38	5	373.90	370.50	-1	2,412	-0.04%
2023/05/17	3	351.17	4	359.75	373.50	-1	2,371	-0.04%
2023/05/16	1	333.50	4	337.38	340.50	-3	2,262	-0.13%
2023/05/15	7	331.64	0	0.00	330.50	7	2,261	0.31%
2023/05/11	1	343.00	13	342.15	341.00	-12	2,412	-0.50%
2023/05/10	1	341.00	2	336.77	343.00	-1	2,430	-0.04%
2023/05/09	1	338.50	4	337.38	333.50	-3	2,441	-0.12%
2023/05/08	5	344.80	4	346.63	343.50	1	2,454	0.04%
2023/05/05	6	344.50	1	346.00	341.50	5	2,475	0.20%
2023/05/04	3	346.00	1	346.00	345.50	2	2,488	0.08%
2023/05/03	0	0.00	1.1	348.37	349.50	-1.1	2,502	-0.05%
2023/05/02	4	350.75	2	350.50	349.00	2	2,526	0.08%
2023/04/28	2	350.25	1	354.50	349.00	1	2,565	0.04%
2023/04/27	1	347.00	0	0.00	347.00	1	2,558	0.04%
2023/04/26	0	0.00	6	329.33	346.50	-6	2,617	-0.23%
2023/04/25	5	342.37	4	340.75	331.50	1	2,781	0.04%
2023/04/24	3	339.00	0	0.00	348.00	3	2,813	0.11%
2023/04/21	12	356.67	9.1	352.01	339.00	2.9	2,837	0.10%
2023/04/20	1	345.50	2	343.75	344.00	-1	2,821	-0.04%
2023/04/19	2.1	347.02	2	347.50	344.00	0.1	2,828	0.00%
2023/04/18	7.1	349.54	3	344.00	343.50	4.1	2,828	0.14%
2023/04/17	4	354.38	0.1	352.50	349.00	3.9	2,801	0.14%
2023/04/14	8.1	368.69	8	367.56	365.50	0.1	2,777	0.00%
2023/04/13	2	358.25	6	358.25	358.50	-4	2,749	-0.15%
2023/04/12	5	363.89	4	370.63	362.00	1	2,765	0.04%
2023/04/11	5	375.80	3.1	379.40	372.50	1.9	2,734	0.07%
2023/04/10	2	376.25	1	371.00	371.50	1	2,685	0.04%
2023/04/07	0	0.00	1	365.00	366.50	-1	2,632	-0.04%
2023/04/06	5	364.19	0	0.00	360.00	5	2,620	0.19%
2023/03/31	0	0.00	1	369.50	374.00	-1	2,591	-0.04%
2023/03/30	3.1	363.20	3	362.00	365.50	0.1	2,544	0.00%
2023/03/29	3	361.00	3	362.50	366.00	0	2,518	0.00%
2023/03/28	1.1	366.83	0	363.50	365.00	1	2,502	0.04%
2023/03/27	21	373.00	23	371.43	375.50	-2	2,472	-0.08%
2023/03/24	0.1	366.50	0	0.00	360.00	0.1	2,408	0.00%
2023/03/21	1	359.00	4	358.50	355.00	-3	2,323	-0.13%
2023/03/20	7.1	352.83	8.5	356.29	349.00	-1.4	2,309	-0.06%
2023/03/17	9	336.56	12	334.96	338.50	-3	2,259	-0.13%
2023/03/16	7	325.57	7	325.50	324.00	0	2,201	0.00%
2023/03/15	9	326.22	9	324.89	322.50	0	2,178	0.00%
2023/03/14	7	314.21	6	315.75	313.00	1	2,139	0.05%
2023/03/13	3	298.00	3	304.00	315.00	0	2,139	0.00%
2023/03/10	4	304.63	4	310.13	307.50	0	2,141	0.00%
2023/03/09	3	312.00	0	0.00	312.00	3	2,162	0.14%
2023/03/08	1	304.00	1	311.00	313.00	0	2,155	0.00%
2023/03/07	3	318.50	3	320.50	310.00	0	2,145	0.00%
2023/03/06	4	309.38	6	311.75	316.00	-2	2,103	-0.10%
2023/03/03	4	298.13	8	296.50	295.50	-4	2,017	-0.20%
2023/03/02	3	291.50	0	0.00	291.00	3	1,988	0.15%
2023/02/24	6	293.25	10	293.35	291.00	-4	1,990	-0.20%
2023/02/22	3	284.00	0	0.00	284.50	3	1,985	0.15%
2023/02/21	1	293.00	0	0.00	290.50	1	1,988	0.05%
2023/02/20	4	295.38	1	299.50	293.00	3	2,000	0.15%
2023/02/17	0	0.00	2.1	292.90	297.00	-2.1	2,041	-0.10%
2023/02/16	1	289.50	3	285.33	289.50	-2	2,009	-0.10%
2023/02/15	6	281.50	3	278.33	278.00	3	2,035	0.15%
2023/02/14	2	287.25	6	287.25	287.50	-4	2,053	-0.19%
2023/02/13	4	286.25	1	285.00	285.00	3	2,091	0.14%
2023/02/10	8	288.94	7.1	289.50	289.50	1	2,112	0.04%
2023/02/09	6.1	302.49	8.1	305.49	296.50	-2.1	2,072	-0.10%
2023/02/08	5	291.30	5	291.60	294.50	0	1,958	0.00%
2023/02/07	0	291.00	3	287.83	292.00	-3	1,934	-0.15%
2023/02/06	0	285.50	1	285.50	285.00	-1	1,904	-0.05%
2023/02/03	5	278.10	4	279.38	284.50	1	1,897	0.05%
2023/02/02	9	280.00	8	278.75	279.00	1	1,892	0.05%
2023/02/01	1	274.00	1	280.50	274.50	0	1,877	0.00%
2023/01/31	3	277.67	1	278.00	277.00	2	1,879	0.11%
2023/01/30	1.1	285.09	1	286.50	281.00	0.1	1,866	0.01%
2023/01/17	1	276.00	1	277.50	278.50	0	1,833	0.00%
2023/01/16	21	275.38	21	278.52	279.00	0	1,841	0.00%
2023/01/13	12	292.17	11	295.82	279.00	1	1,789	0.06%
2023/01/12	1.1	277.91	8	276.31	279.50	-6.9	1,627	-0.42%
2023/01/11	1	269.50	3	270.00	270.00	-2	1,598	-0.13%
2023/01/10	7	268.36	6	270.42	265.00	1	1,600	0.06%
2023/01/09	1	277.00	1	278.50	278.50	0	1,586	0.00%
2023/01/06	1	277.00	2	278.50	278.50	-1	1,622	-0.06%
2023/01/05	0	0.00	1	273.50	273.50	-1	1,654	-0.06%
2023/01/04	3	274.50	2	279.75	273.50	1	1,691	0.06%
2023/01/03	5	272.10	5	273.61	276.00	0	1,690	0.00%
2022/12/30	6	269.17	3.1	266.91	265.00	2.9	1,665	0.18%
2022/12/29	1	261.50	1	255.00	263.00	0	1,635	0.00%
2022/12/28	1	243.50	2	245.75	251.50	-1	1,643	-0.06%
2022/12/27	4	246.75	3	249.83	247.50	1	1,649	0.06%
2022/12/26	2	248.75	1	248.50	248.00	1	1,669	0.06%
2022/12/23	1	248.00	1	250.50	254.50	0	1,690	0.00%
2022/12/22	1	252.00	1	252.50	252.50	0	1,727	0.00%
2022/12/21	2	252.76	3	251.33	250.50	-1	1,752	-0.06%
2022/12/20	4	259.13	2	248.00	247.00	2	1,781	0.11%
2022/12/19	0	0.00	2	258.50	258.00	-2	1,786	-0.11%
2022/12/15	1	261.00	2	261.00	261.00	-1	1,825	-0.05%
2022/12/14	2	261.25	12	260.38	262.00	-10	1,833	-0.55%
2022/12/13	1	255.00	2	261.00	254.50	-1	1,848	-0.05%
2022/12/12	17	267.47	4	266.38	257.50	13	1,866	0.70%
2022/12/09	9	272.28	7	274.29	270.00	2	1,867	0.11%
2022/12/08	8	263.13	8	264.44	266.00	0	1,886	0.00%
2022/12/07	9	267.28	9	268.00	259.50	0	1,899	0.00%
2022/12/06	7	269.86	8	269.50	271.50	-1	1,973	-0.05%
2022/12/05	3	266.17	6.1	266.48	272.50	-3.1	2,109	-0.15%
2022/12/02	3	256.00	1	255.50	254.50	2	2,135	0.09%
2022/12/01	5.1	251.57	3	252.17	251.00	2.1	2,150	0.10%
2022/11/30	3	242.83	2	243.75	244.50	1	2,126	0.05%
2022/11/29	1	237.00	1	239.50	238.00	0	2,125	0.00%
2022/11/25	3	241.33	3	243.67	240.00	0	2,189	0.00%
2022/11/24	0	0.00	1	240.00	242.00	-1	2,200	-0.05%
2022/11/22	1.1	234.45	3	232.00	234.00	-2	2,290	-0.09%
2022/11/21	5	237.30	4	236.50	235.00	1	2,342	0.04%
2022/11/18	3	239.67	2	240.50	238.00	1	2,421	0.04%
2022/11/17	1	237.00	2	240.75	239.50	-1	2,445	-0.04%
2022/11/16	12	245.67	12.2	241.98	241.00	-0.2	2,440	-0.01%
2022/11/15	8	244.06	6	245.50	242.50	2	2,447	0.08%
2022/11/14	9	237.39	9	237.17	235.50	0	2,454	0.00%
2022/11/11	11.1	235.94	12	235.67	236.50	-0.9	2,536	-0.04%
2022/11/10	5	221.00	3	223.50	223.00	2	2,594	0.08%
2022/11/09	1	224.50	3	222.67	229.00	-2	2,569	-0.08%
2022/11/08	12	217.92	10	213.50	214.50	2	2,531	0.08%
2022/11/07	2	222.75	2	216.00	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	1	213.50	1	216.50	213.00	0	2,527	0.00%
2022/10/31	2	217.25	0	0.00	216.50	2	2,552	0.08%
2022/10/28	0	0.00	1	211.50	211.00	-1	2,550	-0.04%
2022/10/27	3	206.17	6	206.83	210.50	-3	2,575	-0.12%
2022/10/26	1	200.50	1	204.00	205.00	0	2,580	0.00%
2022/10/25	0	0.00	1	198.00	203.00	-1	2,600	-0.04%
2022/10/24	2	201.25	2	202.25	200.50	0	2,685	0.00%
2022/10/21	12	206.83	12	203.25	200.50	0	2,798	0.00%
2022/10/20	1	205.50	1	207.00	206.50	0	2,828	0.00%
2022/10/19	3	215.00	3	215.33	216.00	0	2,811	0.00%
2022/10/17	2	210.75	7	201.29	219.50	-5	2,780	-0.18%
2022/10/14	11	225.23	11	222.00	215.50	0	2,745	0.00%
2022/10/13	3	223.17	10	219.40	219.00	-7	2,708	-0.26%
2022/10/12	5	227.00	4	240.50	227.00	1	2,669	0.04%
2022/10/11	1	264.50	2	266.00	252.00	-1	2,662	-0.04%
2022/10/07	2	280.00	2	279.75	277.50	0	2,725	0.00%
2022/10/06	1	283.00	1	282.06	285.00	0	2,724	0.00%
2022/10/05	4	287.00	3	287.50	278.50	1	2,713	0.04%
2022/10/04	1	285.00	2	289.00	286.50	-1	2,673	-0.04%
2022/10/03	1	279.50	1	277.00	277.50	0	2,641	0.00%
2022/09/29	4	278.13	4	278.13	280.00	0	2,619	0.00%
2022/09/28	1	274.00	0	0.00	267.50	1	2,589	0.04%
2022/09/27	2	273.25	1	278.00	279.50	1	2,586	0.04%
2022/09/23	2	293.00	4	288.13	273.50	-2	2,557	-0.08%
2022/09/22	1	290.00	1.1	291.97	292.00	-0.1	2,523	0.00%
2022/09/20	5	285.90	6	289.50	291.00	-1	2,500	-0.04%
2022/09/19	3	280.67	4	280.50	280.50	-1	2,476	-0.04%
2022/09/16	3	292.50	3	288.00	287.50	0	2,451	0.00%
2022/09/15	11	301.36	4	298.88	293.00	7	2,430	0.29%
2022/09/14	3	291.83	4	293.63	294.50	-1	2,375	-0.04%
2022/09/13	16	303.41	15.6	298.14	297.00	0.4	2,332	0.02%
2022/09/12	19	289.11	20.4	298.12	298.00	-1.4	2,245	-0.06%
2022/09/08	16	261.88	17	263.76	281.50	-1	2,081	-0.05%
2022/09/06	0	0.00	2	267.50	266.00	-2	1,972	-0.10%
2022/09/05	1	276.50	0	0.00	270.00	1	1,961	0.05%
2022/09/02	5	278.40	3	276.17	273.00	2	1,947	0.10%
2022/09/01	4.1	281.69	2	278.00	277.00	2.1	1,927	0.11%
2022/08/31	0	0.00	1	284.50	285.00	-1	1,879	-0.05%
2022/08/30	3.1	288.13	4	287.25	288.00	-0.9	1,859	-0.05%
2022/08/29	4	280.00	5	279.40	282.50	-1	1,796	-0.06%
2022/08/26	7	286.93	3	281.17	281.50	4	1,748	0.23%
2022/08/25	7	275.00	7	276.57	284.00	0	1,694	0.00%
2022/08/24	3	260.33	4	262.75	263.00	-1	1,613	-0.06%
2022/08/19	5	277.50	12.1	277.99	267.00	-7.1	1,571	-0.45%
2022/08/18	6	268.67	4	267.02	270.50	2	1,499	0.13%
2022/08/17	3	262.83	4	259.25	266.00	-1	1,395	-0.07%
2022/08/16	1	245.50	4	244.88	245.00	-3	1,283	-0.23%
2022/08/15	0	249.50	0	0.00	249.00	0	1,268	0.00%
2022/08/12	0	0.00	1	242.50	241.00	-1	1,257	-0.08%
2022/08/11	7	247.43	2	243.75	243.00	5	1,260	0.40%
2022/08/09	1	247.00	1	248.00	251.50	0	1,230	0.00%
2022/08/08	0	0.00	1	244.00	250.00	-1	1,210	-0.08%
2022/08/05	3	241.50	5	241.20	240.00	-2	1,174	-0.17%
2022/08/04	7	236.21	7	239.29	238.00	0	1,158	0.00%
2022/08/03	3	238.83	3	243.00	236.50	0	1,137	0.00%
2022/08/02	1	236.00	0	0.00	237.00	1	1,098	0.09%
2022/08/01	3	240.17	2	239.25	246.50	1	1,064	0.09%
2022/07/29	14	250.18	14	252.96	244.00	0	1,024	0.00%
2022/07/28	14	238.86	12	236.58	237.50	2	920	0.22%
2022/07/27	7	225.21	7	229.71	239.50	0	785	0.00%
2022/07/26	0	0.00	0.5	217.50	218.00	-0.5	724	-0.07%
2022/07/25	1	210.50	1.5	217.67	220.50	-0.5	711	-0.07%
2022/07/22	0.3	212.00	1	211.50	212.00	-0.7	690	-0.10%
2022/07/20	7	214.93	6	209.42	207.00	1	671	0.15%
2022/07/18	2.5	210.60	3	213.00	212.50	-0.5	641	-0.08%
2022/07/15	3.1	200.18	1.6	201.63	208.00	1.5	603	0.25%
2022/07/14	0	0.00	2	181.50	192.50	-2	527	-0.38%
2022/07/13	1	176.00	0	0.00	175.00	1	526	0.19%
2022/07/12	1	170.50	1	169.50	169.50	0	532	0.00%
2022/07/11	1.1	182.42	0	0.00	180.00	1.1	535	0.20%
2022/07/08	0.5	184.31	0	0.00	184.00	0.5	535	0.09%
2022/07/06	1	170.00	1	174.50	168.00	0	514	0.00%
2022/07/05	0	0.00	3	181.00	176.00	-3	511	-0.59%
2022/07/04	2	184.00	3	186.83	184.50	-1	492	-0.20%
2022/06/28	0	0.00	2	219.00	221.50	-2	498	-0.40%
2022/06/16	1	240.00	1	239.50	235.00	0	508	0.00%
2022/06/14	0	0.00	0.1	236.00	238.00	-0.1	506	-0.02%
2022/06/13	0	0.00	2.1	242.06	242.00	-2.1	503	-0.42%
2022/06/10	0	0.00	0	251.50	249.00	0	507	0.00%
2022/06/08	0	0.00	1	253.00	251.00	-1	513	-0.19%
2022/06/02	2	255.50	0	0.00	251.00	2	535	0.37%
2022/06/01	1	259.50	1	261.00	259.00	0	532	0.00%
2022/05/30	3	255.17	3	254.33	256.50	0	542	0.00%
2022/05/26	1	243.50	0	0.00	242.00	1	526	0.19%
2022/05/25	0	0.00	1	233.00	233.00	-1	514	-0.19%
2022/05/24	1	229.50	0	0.00	228.50	1	518	0.19%
2022/05/23	0.1	231.50	1	232.00	230.50	-0.9	517	-0.17%
2022/05/19	0	0.00	2	224.25	227.00	-2	520	-0.38%
2022/05/18	0	0.00	0.1	225.00	222.00	-0.1	507	-0.01%
2022/05/17	0	0.00	1	216.50	221.00	-1	505	-0.20%
2022/05/16	1	212.50	0	0.00	212.50	1	509	0.20%
2022/05/13	0	0.00	1	213.50	215.50	-1	505	-0.20%
2022/05/12	0	0.00	0	213.00	209.50	0	506	0.00%
2022/05/09	1	215.02	0	0.00	214.00	1	514	0.20%
2022/05/04	0	0.00	2	217.75	221.00	-2	528	-0.38%
2022/04/27	2	211.00	1	212.00	215.50	1	579	0.17%
2022/04/25	1.1	219.66	1	222.00	217.00	0.1	588	0.01%
2022/04/22	0	0.00	3	232.83	230.50	-3	594	-0.50%
2022/04/20	1	232.50	2	238.75	237.00	-1	630	-0.16%
2022/04/19	2	227.50	8	223.88	226.00	-6	626	-0.96%
2022/04/18	1	213.50	0	0.00	213.50	1	619	0.16%
2022/04/15	0	213.50	0	0.00	211.50	0	619	0.00%
2022/04/13	0	223.50	2	224.25	223.00	-2	642	-0.31%
2022/04/12	1	223.00	0	0.00	221.50	1	659	0.15%
2022/04/11	3	228.34	1	230.00	228.00	2	696	0.29%
2022/04/07	1	243.51	0	0.00	236.00	1	783	0.13%
2022/04/06	0	243.50	0	0.00	249.50	0	814	0.00%
2022/03/31	0	239.50	0	0.00	237.00	0	817	0.00%
2022/03/29	1	237.99	0	0.00	236.00	1	835	0.12%
2022/03/28	0.4	238.14	1	237.50	238.50	-0.6	835	-0.08%
2022/03/25	0.1	245.84	2	247.50	241.00	-1.9	842	-0.23%
2022/03/24	0.1	245.00	0	0.00	244.50	0.1	843	0.01%
2022/03/23	0.1	248.00	0	0.00	247.50	0.1	850	0.01%
2022/03/21	0	248.50	0	0.00	246.50	0	874	0.00%
2022/03/18	1	247.50	0	0.00	246.50	1	908	0.11%
2022/03/15	0.1	239.61	0	0.00	236.50	0.1	1,034	0.01%
2022/03/14	1	245.00	0	0.00	245.00	1	1,063	0.09%
2022/03/10	1	243.00	1	242.50	243.00	0	1,158	0.00%
2022/03/09	0	0.00	1	239.00	239.00	-1	1,225	-0.08%
2022/03/07	0	257.00	0	0.00	251.00	0	1,379	0.00%
2022/03/03	1	279.00	0	0.00	271.00	1	1,437	0.07%
2022/03/02	0.2	269.50	0	273.00	274.50	0.2	1,443	0.01%
2022/03/01	3	265.00	0	0.00	267.00	3	1,434	0.21%
2022/02/22	0	0.00	0	254.50	253.00	0	1,421	0.00%
2022/02/17	0	267.00	0	0.00	265.50	0	1,432	0.00%
2022/02/16	0	0.00	0	269.00	266.50	0	1,436	0.00%
2022/02/15	0	263.00	1	262.00	261.50	-1	1,440	-0.07%
2022/02/14	5	256.60	4	255.00	255.00	1	1,461	0.07%
2022/02/11	0	270.00	0	0.00	263.00	0	1,499	0.00%
2022/02/09	0	267.00	0	0.00	266.50	0	1,537	0.00%
2022/02/08	0	262.00	0	0.00	261.00	0	1,571	0.00%
2022/01/26	2	252.77	0	0.00	254.50	2	1,588	0.13%
2022/01/25	7	263.50	0	0.00	256.50	7	1,586	0.44%
2022/01/21	1	268.00	1	267.00	267.00	0	1,570	0.00%
2022/01/20	1	274.50	1	273.00	278.00	0	1,546	0.00%
2022/01/19	2.4	278.96	0	0.00	276.00	2.4	1,536	0.16%
2022/01/18	1.1	292.55	0	0.00	285.50	1.1	1,523	0.07%
2022/01/17	0	0.00	1	287.50	288.50	-1	1,519	-0.07%
2022/01/14	21.1	294.24	20	297.50	279.00	1.1	1,515	0.07%
2022/01/13	0	0.00	3	295.50	295.00	-3	1,487	-0.20%
2022/01/12	1	307.00	0	0.00	298.50	1	1,478	0.07%
2022/01/11	3	302.50	0	0.00	301.00	3	1,464	0.20%
2022/01/10	0	0.00	5	300.50	308.00	-5	1,454	-0.34%
2022/01/07	7	299.36	7	293.43	296.00	0	1,456	0.00%
2022/01/06	1	309.05	1	309.00	308.50	0	1,437	0.00%
2022/01/05	7	322.14	8	325.13	318.50	-1	1,420	-0.07%
2022/01/04	1	334.50	0	0.00	323.00	1	1,402	0.07%
2022/01/03	9	325.67	10	330.10	334.50	-1	1,356	-0.07%
2021/12/30	9	330.39	10	331.94	324.00	-1	1,318	-0.08%
2021/12/29	7	327.43	6	319.00	324.00	1	1,259	0.08%
2021/12/27	2	317.25	0	0.00	317.00	2	1,216	0.16%
2021/12/24	9	316.22	7	319.64	315.00	2	1,207	0.17%
2021/12/23	3	319.50	4	321.13	313.00	-1	1,203	-0.08%
2021/12/21	1	312.50	2	318.50	318.00	-1	1,194	-0.08%
2021/12/20	3	309.67	1	311.50	308.50	2	1,198	0.17%
2021/12/17	1	312.50	1	315.00	313.50	0	1,225	0.00%
2021/12/14	1	311.00	3	311.33	306.50	-2	1,212	-0.16%
2021/12/13	3	325.17	4	323.50	318.50	-1	1,178	-0.08%
2021/12/10	2	320.75	2	314.75	330.00	0	1,154	0.00%
2021/12/09	2	318.00	1	313.00	320.00	1	1,086	0.09%
2021/12/08	7	317.00	5	320.20	317.50	2	1,052	0.19%
2021/12/07	1	323.00	1	319.50	310.00	0	1,017	0.00%
2021/12/06	1.2	315.92	0.1	315.00	320.00	1.2	978	0.12%
2021/12/03	3	317.33	3	315.00	318.00	0	909	0.00%
2021/12/02	12	305.33	12	303.75	303.00	0	834	0.00%
2021/12/01	2	292.25	5	293.50	299.50	-3	748	-0.40%
2021/11/30	0	0.00	1.5	277.33	296.00	-1.5	660	-0.23%
2021/11/29	0	0.00	0.1	270.00	269.50	-0.1	596	-0.02%
2021/11/26	0	0.00	1	262.50	267.50	-1	581	-0.17%
2021/11/24	0	0.00	1	250.00	254.00	-1	561	-0.18%
2021/11/23	1	251.00	0	0.00	250.00	1	560	0.18%
2021/11/22	1	260.50	0	0.00	257.00	1	562	0.18%
2021/11/19	0.1	259.00	1	255.50	257.50	-0.9	563	-0.16%
2021/11/18	0	0.00	1	256.00	255.50	-1	559	-0.18%
2021/11/17	0.2	264.00	1	264.00	263.00	-0.8	556	-0.14%
2021/11/16	0	0.00	5	266.80	267.50	-5	549	-0.91%
2021/11/12	3	268.50	1.3	269.10	262.00	1.8	551	0.32%
2021/11/11	4	268.00	4	269.25	263.00	0	544	0.00%
2021/11/10	3	269.67	1	271.00	262.00	2	528	0.38%
2021/11/09	1.9	267.80	0	0.00	263.00	1.9	495	0.38%
2021/11/08	0.1	268.00	0	0.00	270.00	0.1	488	0.02%
2021/11/05	2.3	258.39	4.1	259.51	263.50	-1.9	470	-0.39%
2021/11/04	2.1	261.50	3	247.50	249.00	-0.9	435	-0.21%
2021/11/03	1	245.00	0	0.00	241.00	1	417	0.24%
2021/11/02	1	247.50	1	247.50	243.50	0	421	0.00%
2021/11/01	0	0.00	1	250.00	244.50	-1	415	-0.24%
2021/10/29	2	243.25	1	245.50	242.00	1	412	0.24%
2021/10/28	4	243.88	1	244.50	241.00	3	414	0.72%
2021/10/27	1	241.00	1	242.00	240.00	0	417	0.00%
2021/10/26	1	242.50	2	243.75	239.00	-1	423	-0.24%
2021/10/25	2	243.50	1	244.00	241.50	1	422	0.24%
2021/10/22	0	0.00	1	238.00	248.00	-1	427	-0.23%
2021/10/21	1	244.50	2	237.50	236.50	-1	423	-0.24%
2021/10/20	2	234.00	0	0.00	233.50	2	418	0.48%
2021/10/18	0	0.00	0.2	230.99	230.00	-0.2	439	-0.05%
2021/10/15	0	0.00	1	235.50	233.00	-1	447	-0.22%
2021/10/14	1	227.00	1	225.00	228.00	0	450	0.00%
2021/10/13	1	227.00	0	0.00	219.50	1	468	0.21%
2021/10/08	2	226.00	1	227.00	227.00	1	593	0.17%
2021/10/07	3	222.00	4	225.13	225.50	-1	685	-0.15%
2021/10/06	1	227.00	1	223.50	215.00	0	707	0.00%
2021/10/05	1	228.00	0	0.00	226.50	1	709	0.14%
2021/09/24	3	244.33	6	246.67	247.00	-3	708	-0.42%
2021/09/23	4	229.50	0	0.00	229.50	4	697	0.57%
2021/09/15	1	225.00	2	219.00	220.00	-1	684	-0.15%
2021/09/13	2	234.25	0	0.00	234.50	2	690	0.29%
2021/09/02	0	0.00	3	250.83	244.00	-3	765	-0.39%
2021/08/27	3	241.50	0	0.00	243.50	3	814	0.37%
2021/08/12	0	0.00	1	252.00	251.00	-1	872	-0.11%
2021/08/11	1	258.00	0	0.00	252.50	1	880	0.11%
2021/08/09	1	269.00	0	0.00	267.00	1	916	0.11%
2021/07/28	2	271.25	3	271.17	275.00	-1	1,086	-0.09%
2021/07/27	1	281.00	0	0.00	281.00	1	1,111	0.09%
2021/07/23	0	0.00	1	291.00	284.50	-1	1,133	-0.09%
2021/07/22	1	288.50	0	0.00	283.50	1	1,130	0.09%
2021/07/21	0	0.00	0.1	284.00	283.50	-0.1	1,132	0.00%
2021/07/20	0.1	289.00	0	0.00	284.00	0.1	1,135	0.01%
2021/07/19	0	0.00	1	288.00	286.00	-1	1,138	-0.09%
2021/07/16	0	301.00	0	0.00	299.00	0	1,145	0.00%
2021/07/15	5.1	315.87	2	316.50	306.50	3.1	1,128	0.27%
2021/07/14	1.1	289.10	2	298.00	308.00	-1	1,037	-0.09%
2021/07/09	0	0.00	1	264.50	264.00	-1	979	-0.10%
2021/07/07	0	271.00	0	0.00	268.00	0	1,046	0.00%
2021/07/02	0	0.00	1	277.00	274.00	-1	1,135	-0.09%
2021/06/30	3	272.33	1	272.00	270.00	2	1,272	0.16%
2021/06/24	1	292.00	0	0.00	285.00	1	1,327	0.08%
2021/06/22	0	0.00	1	280.50	280.00	-1	1,373	-0.07%
2021/06/21	1	285.00	1	285.50	285.50	0	1,384	0.00%
2021/06/18	0	0.00	1	295.50	293.50	-1	1,389	-0.07%
2021/06/17	4	287.00	3	285.60	289.00	1	1,385	0.07%
2021/06/11	0	279.00	0	0.00	276.00	0	1,394	0.00%
2021/06/09	0	0.00	1	269.00	267.50	-1	1,394	-0.07%
2021/06/07	0	0.00	1	266.50	269.50	-1	1,435	-0.07%
2021/06/04	1	277.50	0	0.00	278.50	1	1,456	0.07%
2021/06/03	0	0.00	0	262.50	264.50	0	1,459	0.00%
2021/06/01	1	272.00	1	268.00	267.00	0	1,488	0.00%
2021/05/31	1	265.00	0	0.00	269.50	1	1,502	0.07%
2021/05/28	1	263.00	0	0.00	263.00	1	1,532	0.07%
2021/05/27	2	257.00	0	0.00	263.00	2	1,580	0.13%
2021/05/26	0	253.00	0	0.00	255.00	0	1,646	0.00%
2021/05/19	0	0.00	1	242.50	239.00	-1	1,846	-0.05%
2021/05/18	3	237.00	3.1	241.28	249.00	-0.1	1,855	0.00%
2021/05/13	3	236.67	3.1	220.56	236.50	-0.1	1,888	0.00%
2021/05/12	2.1	240.82	2.1	247.06	231.00	0	1,897	0.00%
2021/05/11	3	260.33	5	260.10	256.50	-2	1,931	-0.10%
2021/05/10	2	294.22	1	286.00	284.50	1	1,965	0.05%
2021/05/07	0.1	295.00	1	299.50	307.50	-1	1,996	-0.05%
2021/05/06	11	286.68	11	282.55	285.50	0	2,076	0.00%
2021/05/05	4	285.25	4	287.13	284.00	0	2,212	0.00%
2021/05/04	1	287.01	3	294.50	284.00	-2	2,347	-0.08%
2021/05/03	3	305.85	0	0.00	303.50	3	2,427	0.12%
2021/04/29	0	325.00	0	0.00	318.50	0	2,668	0.00%
2021/04/28	0	321.00	0	0.00	317.50	0	2,830	0.00%
2021/04/27	1	323.00	1	325.00	322.00	0	2,943	0.00%
2021/04/23	2	321.00	1	323.00	322.50	1	3,075	0.03%
2021/04/22	1	339.00	2.1	328.29	319.50	-1.1	3,169	-0.03%
2021/04/21	1	335.50	0	0.00	333.00	1	3,184	0.03%
2021/04/20	1	339.50	0	0.00	340.00	1	3,223	0.03%
2021/04/19	2	334.25	0	0.00	334.50	2	3,230	0.06%
2021/04/16	4	343.63	1	341.00	342.00	3	3,243	0.09%
2021/04/15	7	342.14	6	354.00	354.00	1	3,267	0.03%
2021/04/14	0	0.00	5.1	340.17	345.50	-5.1	3,306	-0.15%
2021/04/13	2.1	360.43	1	355.00	351.00	1.1	3,280	0.03%
2021/04/12	1	366.00	2	369.75	363.00	-1	3,266	-0.03%
2021/04/09	0	0.00	18	367.44	360.50	-18	3,249	-0.55%
2021/04/08	7	366.42	8	365.88	366.00	-1	3,219	-0.03%
2021/04/07	3.1	371.64	1.1	371.83	369.50	1.9	3,218	0.06%
2021/04/06	5	347.30	6	355.42	358.00	-1	3,129	-0.03%
2021/04/01	19	343.00	1	338.03	337.50	18	3,075	0.58%
2021/03/30	1	335.50	0	0.00	331.50	1	3,051	0.03%
2021/03/29	12	342.21	7	335.00	335.00	5	3,055	0.16%
2021/03/26	2	339.75	4	333.88	338.50	-2	3,044	-0.07%
2021/03/23	1	317.97	0	0.00	315.00	1	2,992	0.03%
2021/03/17	1	328.50	1	325.00	324.00	0	3,000	0.00%
2021/03/16	8.1	323.28	5	324.30	324.50	3.1	3,000	0.10%
2021/03/15	0	0.00	1	317.50	320.00	-1	3,011	-0.03%
2021/03/12	2.1	324.50	3	319.00	317.00	-1	3,025	-0.03%
2021/03/11	3	323.83	13	317.62	320.00	-10	3,013	-0.33%
2021/03/10	2.1	309.55	2	311.50	313.00	0.1	2,998	0.00%
2021/03/09	1	300.50	0.2	306.00	299.00	0.8	2,973	0.03%
2021/03/08	1	312.00	0	0.00	310.00	1	2,958	0.03%
2021/03/05	2	321.00	2.1	322.60	318.00	-0.1	2,971	0.00%
2021/03/04	1.1	330.93	0	0.00	330.50	1.1	2,968	0.04%
2021/03/03	6	340.23	5	337.20	343.00	1	2,954	0.03%
2021/03/02	8.4	343.57	3	340.50	335.50	5.4	2,932	0.18%
2021/02/26	8	355.56	8	358.25	352.50	0	2,886	0.00%
2021/02/25	4.1	372.99	4	364.43	372.50	0	2,823	0.00%
2021/02/24	0	0.00	2	351.00	349.50	-2	2,691	-0.07%
2021/02/22	3	355.50	1	355.50	352.50	2	2,778	0.07%
2021/02/19	5	354.00	0	0.00	350.50	5	2,765	0.18%
2021/02/18	7.1	353.51	6	354.83	355.00	1.1	2,792	0.04%
2021/02/17	0.1	359.50	3	353.83	355.50	-3	2,843	-0.10%
2021/02/05	4	336.50	3	338.00	334.00	1	2,829	0.04%
2021/02/04	0	0.00	4	335.00	335.00	-4	2,857	-0.14%
2021/02/03	2	338.75	0	0.00	340.00	2	2,890	0.07%
2021/02/02	6	347.75	7	348.00	345.50	-1	2,877	-0.03%
2021/02/01	15	338.07	17	337.82	332.00	-2	2,876	-0.07%
2021/01/29	1	341.00	0.1	353.00	348.00	0.9	2,819	0.03%
2021/01/28	1.1	350.45	0	0.00	349.00	1.1	2,771	0.04%
2021/01/27	11	363.00	15	363.70	371.00	-4	2,689	-0.15%
2021/01/26	10	367.30	7.1	358.90	347.50	2.9	2,561	0.11%
2021/01/25	6	361.84	2	363.00	369.50	4	2,450	0.16%
2021/01/22	10	361.45	22	366.20	359.50	-12	2,351	-0.51%
2021/01/21	22	327.16	25	330.89	338.50	-3	2,105	-0.14%
2021/01/20	3	310.64	6	306.83	308.00	-3	1,942	-0.15%
2021/01/19	15	297.50	7.1	298.18	299.50	7.9	1,824	0.43%
2021/01/18	2.1	294.00	5	297.90	300.00	-2.9	1,762	-0.16%
2021/01/15	3	298.33	4	303.87	283.00	-1	1,686	-0.06%
2021/01/14	3	283.50	3	283.00	283.00	0	1,596	0.00%
2021/01/13	2	286.25	3	286.00	291.50	-1	1,571	-0.06%
2021/01/12	2	280.75	1	279.00	278.00	1	1,540	0.06%
2021/01/08	7.3	285.29	2	281.00	282.50	5.3	1,557	0.34%
2021/01/07	6	285.33	11	280.73	286.00	-5	1,527	-0.33%
2021/01/05	0	281.00	1	281.00	277.50	-1	1,499	-0.07%
2020/12/31	0	0.00	3	272.00	273.00	-3	1,543	-0.19%
2020/12/30	10	274.00	12	271.58	271.50	-2	1,574	-0.13%
2020/12/25	2	259.25	0	0.00	258.50	2	1,794	0.11%
2020/12/24	3	265.33	1	269.50	265.00	2	1,901	0.11%
2020/12/23	1	263.00	2	258.00	264.00	-1	1,927	-0.05%
2020/12/22	0	264.00	0	0.00	253.50	0	1,942	0.00%
2020/12/21	1	261.00	0	0.00	260.50	1	1,960	0.05%
2020/12/18	2	267.50	0	0.00	266.50	2	1,965	0.10%
2020/12/17	0.1	275.50	0	0.00	270.00	0.1	1,975	0.01%
2020/12/11	3	273.17	2	274.50	272.50	1	2,084	0.05%
2020/12/10	2	287.00	1	283.00	284.00	1	2,107	0.05%
2020/12/09	2	294.50	3	291.33	291.00	-1	2,193	-0.05%
2020/12/08	3	287.68	11	287.68	292.50	-8	2,275	-0.35%
2020/12/07	2	281.00	0	0.00	281.00	2	2,284	0.09%
2020/12/04	1	281.00	2	286.50	283.00	-1	2,301	-0.04%
2020/12/03	2	287.00	1	289.00	287.50	1	2,312	0.04%
2020/12/02	3	286.83	0	0.00	287.00	3	2,340	0.13%
2020/12/01	3	295.83	3	296.00	288.50	0	2,359	0.00%
2020/11/30	1	289.00	0	0.00	292.50	1	2,357	0.04%
2020/11/27	0	0.00	0.1	289.50	287.00	-0.1	2,354	0.00%
2020/11/26	5	285.50	6	288.33	288.50	-1	2,367	-0.04%
2020/11/25	7	286.36	0	0.00	283.50	7	2,376	0.29%
2020/11/24	0	0.00	1	287.00	287.00	-1	2,407	-0.04%
2020/11/20	2	291.25	2	293.75	292.00	0	2,539	0.00%
2020/11/19	12	300.67	6	297.92	288.50	6	2,550	0.24%
2020/11/18	0	0.00	3	290.17	293.50	-3	2,489	-0.12%
2020/11/17	1	287.50	10	292.25	289.00	-9	2,517	-0.36%
2020/11/16	8	297.50	7	298.14	296.50	1	2,518	0.04%
2020/11/13	3.1	287.84	2	285.25	288.50	1.1	2,474	0.04%
2020/11/12	8	283.75	8	285.81	283.50	0	2,456	0.00%
2020/11/11	6	284.92	4	280.13	277.00	2	2,421	0.08%
2020/11/10	7	277.00	5	281.30	273.50	2	2,386	0.08%
2020/11/09	14	279.96	7	278.50	282.00	7	2,374	0.29%
2020/11/06	0	0.00	3	262.17	260.00	-3	2,353	-0.13%
2020/11/05	0	0.00	2	262.00	261.50	-2	2,379	-0.08%
2020/11/04	2	259.25	2	259.25	262.00	0	2,431	0.00%
2020/11/03	1	248.50	4	252.00	253.00	-3	2,438	-0.12%
2020/11/02	5	243.40	1	260.00	244.50	4	2,481	0.16%
2020/10/30	1	256.50	1	258.00	256.50	0	2,580	0.00%
2020/10/29	11	261.64	10	264.20	264.00	1	2,582	0.04%
2020/10/28	2	268.00	1	265.00	265.00	1	2,586	0.04%
2020/10/27	0	0.00	2	263.00	269.50	-2	2,605	-0.08%
2020/10/23	1	270.50	1	270.00	271.00	0	2,681	0.00%
2020/10/21	7	278.14	10	272.00	273.00	-3	2,826	-0.11%
2020/10/20	9	278.06	15	276.90	278.50	-6	2,871	-0.21%
2020/10/19	7	274.64	7	277.29	274.00	0	2,935	0.00%
2020/10/16	0	0.00	2	289.00	282.50	-2	2,915	-0.07%
2020/10/15	12	290.29	1	289.50	293.50	11	2,887	0.38%
2020/10/14	11	291.64	6	294.00	289.00	5	2,872	0.17%
2020/10/13	6	290.00	9	291.17	291.00	-3	2,859	-0.10%
2020/10/12	5	295.60	4	296.25	295.50	1	2,838	0.04%
2020/10/08	0	0.00	3	293.50	295.00	-3	2,806	-0.11%
2020/10/07	6	292.50	6	287.00	293.00	0	2,766	0.00%
2020/10/06	19	294.00	19	289.32	288.00	0	2,727	0.00%
2020/10/05	22	289.48	19	288.13	290.00	3	2,664	0.11%
2020/09/30	14	277.14	16	278.44	281.00	-2	2,570	-0.08%
2020/09/29	15	279.93	16	277.16	271.00	-1	2,618	-0.04%
2020/09/28	16	262.41	27	263.44	268.00	-11	2,618	-0.42%
2020/09/25	20	264.00	8	265.00	255.00	12	2,709	0.44%
2020/09/24	15	264.43	14	265.57	261.50	1	2,698	0.04%
2020/09/23	7	269.00	7	271.86	273.00	0	2,683	0.00%
2020/09/22	4	269.50	6	270.83	268.50	-2	2,686	-0.07%
2020/09/21	7	277.71	8	275.13	273.50	-1	2,675	-0.04%
2020/09/18	2	272.50	1	269.50	272.00	1	2,640	0.04%
2020/09/16	3	272.50	12	268.71	269.50	-9	2,598	-0.35%
2020/09/15	2	275.00	3	275.00	268.00	-1	2,574	-0.04%
2020/09/14	3	267.67	2	270.00	269.00	1	2,543	0.04%
2020/09/11	28	255.23	22	261.64	266.00	6	2,468	0.24%
2020/09/10	4	243.63	9	242.00	242.00	-5	2,484	-0.20%
2020/09/09	1	241.00	1	245.00	247.00	0	2,496	0.00%
2020/09/08	5	249.00	5	248.40	251.00	0	2,535	0.00%
2020/09/07	5	250.60	5	242.40	242.50	0	2,579	0.00%
2020/09/04	14	259.89	8	260.75	256.50	6	2,651	0.23%
2020/09/03	2	268.00	1	271.00	265.50	1	2,687	0.04%
2020/09/02	4	268.50	12	270.17	267.00	-8	2,688	-0.30%
2020/09/01	1	266.50	0	0.00	270.00	1	2,744	0.04%
2020/08/31	1	267.50	0	0.00	271.00	1	2,746	0.04%
2020/08/28	2	267.50	6	265.00	273.00	-4	2,743	-0.15%
2020/08/27	3	275.17	1	269.00	268.00	2	2,733	0.07%
2020/08/26	13	276.77	12	264.42	275.00	1	2,689	0.04%
2020/08/25	18	257.17	8	260.00	260.00	10	2,632	0.38%
2020/08/24	9	238.72	12	243.50	256.00	-3	2,619	-0.11%
2020/08/21	3	237.50	11	231.23	242.00	-8	2,628	-0.30%
2020/08/20	3	229.00	1	243.00	221.50	2	2,672	0.07%
2020/08/19	4	245.25	3	254.00	247.00	1	2,721	0.04%
2020/08/18	4	251.88	6	257.00	251.00	-2	2,887	-0.07%
2020/08/17	10	269.00	5	269.40	264.00	5	3,182	0.16%
2020/08/14	5	262.00	2	266.50	268.00	3	3,488	0.09%
2020/08/13	2	263.50	10	264.70	263.00	-8	3,612	-0.22%
2020/08/12	10	263.10	0	0.00	264.00	10	3,636	0.27%
2020/08/11	3	281.00	4	278.88	271.50	-1	3,683	-0.03%
2020/08/10	5	281.70	2	281.50	282.00	3	3,755	0.08%
2020/08/06	1	315.50	1	309.00	303.00	0	3,880	0.00%
2020/08/05	8	312.06	11	308.82	310.50	-3	3,883	-0.08%
2020/08/04	0	0.00	5	288.00	287.00	-5	3,852	-0.13%
2020/08/03	4	284.00	0	0.00	284.50	4	3,962	0.10%
2020/07/31	0	0.00	2	284.50	285.50	-2	4,088	-0.05%
2020/07/30	3	280.17	1	280.00	282.00	2	4,254	0.05%
2020/07/29	1	282.00	6	274.00	282.50	-5	4,449	-0.11%
2020/07/28	4	288.00	4.5	291.33	271.00	-0.5	4,646	-0.01%
2020/07/27	8	311.38	5	310.70	301.00	3	4,700	0.06%
2020/07/24	7	301.43	6	308.75	298.00	1	4,667	0.02%
2020/07/23	8	308.00	1	317.00	299.00	7	4,633	0.15%
2020/07/22	0	0.00	5	303.00	303.00	-5	4,599	-0.11%
2020/07/21	1	284.00	1	276.50	291.50	0	4,617	0.00%
2020/07/20	3	260.33	0	0.00	265.00	3	4,657	0.06%
2020/07/17	2	278.50	0	0.00	276.00	2	4,696	0.04%
2020/07/16	0	0.00	0	287.00	286.00	0	4,744	0.00%
2020/07/15	5	283.00	1	283.00	277.00	4	4,803	0.08%
2020/07/14	2	284.00	0	0.00	282.50	2	4,971	0.04%
2020/07/13	1	290.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	1	279.00	3	298.33	300.50	-2	5,113	-0.04%
2020/07/08	7	325.86	9	330.50	330.00	-2	5,272	-0.04%
2020/07/07	16	321.94	10	322.45	311.00	6	5,184	0.12%
2020/07/06	5	303.50	10	315.60	323.00	-5	5,152	-0.10%
2020/07/03	0	0.00	4	293.50	295.00	-4	5,074	-0.08%
2020/07/02	0	295.00	1	293.00	295.00	-1	5,119	-0.02%
2020/07/01	0	0.00	2	264.25	271.50	-2	5,128	-0.04%
2020/06/30	0	0.00	1	242.00	247.00	-1	5,149	-0.02%
2020/06/29	1	242.00	0	0.00	237.00	1	5,215	0.02%
2020/06/24	2	241.00	1	242.00	242.00	1	5,258	0.02%
2020/06/23	3	236.33	0	0.00	236.00	3	5,345	0.06%
2020/06/22	3	240.50	0	0.00	236.50	3	5,435	0.06%
2020/06/19	1	245.50	2	242.50	245.50	-1	5,438	-0.02%
2020/06/18	0	0.00	8	237.31	238.00	-8	5,444	-0.15%
2020/06/17	6	233.33	6	236.67	232.00	0	5,453	0.00%
2020/06/16	3	228.67	5	230.50	229.50	-2	5,373	-0.04%
2020/06/15	5	230.60	3	225.83	222.50	2	5,415	0.04%
2020/06/12	7	217.43	7	223.21	231.00	0	5,460	0.00%
2020/06/11	9	233.33	6	239.83	226.00	3	5,398	0.06%
2020/06/10	6	231.92	5	243.40	233.00	1	5,336	0.02%
2020/06/09	3	236.00	0	0.00	236.50	3	5,275	0.06%
2020/06/08	1	243.00	7	240.64	240.00	-6	5,281	-0.11%
2020/06/04	1	224.00	0	0.00	223.00	1	5,219	0.02%
2020/06/03	2	222.00	5	218.30	222.00	-3	5,212	-0.06%
2020/06/02	4	213.25	1	213.50	213.50	3	5,201	0.06%
2020/06/01	1	214.50	0	0.00	212.50	1	5,192	0.02%
2020/05/29	1	216.00	4	210.75	217.00	-3	5,174	-0.06%
2020/05/28	1	217.50	2	211.50	213.50	-1	5,173	-0.02%
2020/05/27	2	228.50	2	227.75	228.50	0	5,145	0.00%
2020/05/26	7	226.93	6	231.08	225.00	1	5,108	0.02%
2020/05/25	12	230.71	8	229.75	225.50	4	5,034	0.08%
2020/05/22	14	220.64	25	225.88	229.00	-11	4,861	-0.23%
2020/05/21	12	199.00	22.3	204.37	210.00	-10.3	4,572	-0.23%
2020/05/20	1	187.50	15	185.57	191.00	-14	4,323	-0.32%
2020/05/19	3	180.83	3	180.17	176.50	0	4,370	0.00%
2020/05/18	10	177.40	7	177.07	176.50	3	4,334	0.07%
2020/05/15	1	181.00	3	183.17	183.00	-2	4,254	-0.05%
2020/05/14	8	180.44	12	180.25	173.50	-4	4,167	-0.10%
2020/05/13	7	184.86	6	186.25	184.00	1	4,115	0.02%
2020/05/12	1	188.00	0	0.00	192.50	1	3,985	0.03%
2020/05/11	9.3	191.69	1	188.50	188.00	8.3	3,942	0.21%
2020/05/08	3	189.67	10	190.65	187.00	-7	3,847	-0.18%
2020/05/07	5	187.90	3	188.67	187.00	2	3,738	0.05%
2020/05/06	9	184.83	14	182.96	185.00	-5	3,608	-0.14%
2020/05/05	17	179.29	7	179.64	176.50	10	3,427	0.29%
2020/05/04	23	171.26	18	172.67	176.50	5	3,219	0.16%
2020/04/30	2	163.25	16	166.03	166.50	-14	2,986	-0.47%
2020/04/29	2	152.75	5	154.60	151.50	-3	2,881	-0.10%
2020/04/28	7	149.64	0	0.00	150.50	7	2,871	0.24%
2020/04/27	1	153.50	7	151.57	152.00	-6	2,870	-0.21%
2020/04/24	0	0.00	1	145.50	148.00	-1	2,834	-0.04%
2020/04/23	5	148.90	3	147.17	145.50	2	2,830	0.07%
2020/04/22	28	142.75	26	140.63	145.00	2	2,796	0.07%
2020/04/21	22	144.05	10	143.25	142.00	12	2,762	0.43%
2020/04/20	7	150.21	7	149.93	148.50	0	2,723	0.00%
2020/04/17	10	152.80	9.2	152.42	151.00	0.9	2,689	0.03%
2020/04/16	10	146.40	11	142.45	145.00	-1	2,635	-0.04%
2020/04/15	0	0.00	6	137.00	138.00	-6	2,560	-0.23%
2020/04/14	6	137.00	9	138.11	137.50	-3	2,557	-0.12%
2020/04/13	8	136.88	4	137.50	136.00	4	2,538	0.16%
2020/04/10	2	130.25	0	0.00	131.50	2	2,459	0.08%
2020/04/09	2	131.26	1	140.00	130.50	1	2,432	0.04%
2020/04/08	3	132.00	2	133.75	138.50	1	2,350	0.04%
2020/04/07	8	135.50	4.2	138.10	132.50	3.8	2,303	0.16%
2020/04/06	0	0.00	4	129.88	132.00	-4	2,242	-0.18%
2020/04/01	6	127.00	3	128.50	126.50	3	2,213	0.14%
2020/03/31	6	132.17	1	138.00	128.50	5	2,182	0.23%
2020/03/30	7	129.71	8	128.13	130.50	-1	2,113	-0.05%
2020/03/27	35.2	135.04	20	135.45	129.00	15.2	2,078	0.73%
2020/03/26	22	120.45	16	125.19	127.50	6	2,020	0.30%
2020/03/25	2	116.00	0	0.00	116.00	2	1,934	0.10%
2020/03/24	0	0.00	2	105.50	105.50	-2	1,955	-0.10%
2020/03/20	2	95.45	4	96.65	98.00	-2	1,940	-0.10%
2020/03/19	2	91.40	3	100.10	89.10	-1	1,915	-0.05%
2020/03/18	11	103.95	86	100.07	99.00	-75	1,849	-4.05%
2020/03/17	1	105.50	2	105.50	105.50	-1	1,783	-0.06%
2020/03/16	9	124.00	9	125.33	117.00	0	1,791	0.00%
2020/03/12	4	146.63	0	0.00	143.50	4	1,768	0.23%
2020/03/10	0	0.00	2	163.00	165.00	-2	1,827	-0.11%
2020/03/09	1	170.00	0	0.00	165.00	1	1,903	0.05%
2020/03/06	1	173.50	0	0.00	173.50	1	2,205	0.05%
2020/03/04	2	168.00	2	168.00	167.00	0	2,572	0.00%
2020/03/03	1	177.50	0	0.00	168.00	1	2,624	0.04%
2020/03/02	4	165.13	3	166.33	167.00	1	2,662	0.04%
2020/02/27	4	170.00	6	170.00	170.50	-2	2,834	-0.07%
2020/02/26	1	178.00	0	0.00	178.00	1	2,928	0.03%
2020/02/25	0	0.00	2	182.00	183.50	-2	3,005	-0.07%
2020/02/24	3	180.33	2	179.50	182.00	1	3,000	0.03%
2020/02/21	1	180.50	1	185.00	179.00	0	2,993	0.00%
2020/02/20	3	182.17	2.1	188.81	182.00	1	2,937	0.03%
2020/02/17	10	174.00	10	169.00	173.00	0	2,811	0.00%
2020/02/14	2	173.25	1	171.50	171.50	1	2,819	0.04%
2020/02/13	1	169.50	1	174.00	169.00	0	2,834	0.00%
2020/02/12	1	175.00	0	0.00	172.50	1	2,839	0.04%
2020/02/11	0	0.00	2	172.75	173.50	-2	2,918	-0.07%
2020/02/07	6	167.83	0	0.00	167.00	6	3,028	0.20%
2020/02/05	27	174.46	0	0.00	171.50	27	3,068	0.88%
2020/02/04	19	176.42	1	176.50	176.00	18	3,073	0.59%
2020/02/03	3	168.67	21	170.21	175.00	-18	3,126	-0.58%
2020/01/31	2.1	167.16	18	165.06	172.00	-15.9	3,176	-0.50%
2020/01/30	8	171.38	29.4	166.68	163.50	-21.4	3,245	-0.66%
2020/01/20	3	181.17	9.9	181.35	181.50	-6.9	3,250	-0.21%
2020/01/17	11	185.73	8	187.50	181.00	3	3,285	0.09%
2020/01/13	0	0.00	1	185.50	188.50	-1	3,600	-0.03%
2020/01/10	1	183.00	0	0.00	188.00	1	3,781	0.03%
2020/01/09	1	189.00	0	0.00	193.00	1	3,722	0.03%
2020/01/08	0	0.00	7	182.00	186.50	-7	3,796	-0.18%
2020/01/07	8	188.50	4	187.13	188.00	4	3,851	0.10%
2020/01/06	1	185.00	3	185.83	184.00	-2	3,881	-0.05%
2020/01/03	0	0.00	1	180.00	182.00	-1	4,098	-0.02%
2019/12/31	1	171.00	0.1	178.00	174.50	0.9	4,307	0.02%
2019/12/27	6	172.00	1	172.00	171.00	5	4,467	0.11%
2019/12/26	8	174.00	10	170.00	170.00	-2	4,515	-0.04%
2019/12/24	7.1	166.00	0	0.00	166.50	7.1	4,633	0.15%
2019/12/23	0	0.00	3	163.50	160.50	-3	4,703	-0.06%
2019/12/20	2	178.00	0	0.00	178.00	2	4,741	0.04%
2019/12/19	0.5	200.50	1	200.50	197.50	-0.5	4,846	-0.01%
2019/12/18	31	195.81	3	195.83	197.00	28	5,012	0.56%
2019/12/17	1	189.00	1	189.00	189.00	0	5,156	0.00%
2019/12/16	1	185.50	1	186.00	188.00	0	5,306	0.00%
2019/12/13	1	181.00	9	181.11	183.00	-8	5,353	-0.15%
2019/12/12	2	187.25	5	190.00	185.50	-3	5,335	-0.06%
2019/12/11	9	178.89	0	0.00	180.50	9	5,304	0.17%
2019/12/10	6	178.33	0	0.00	178.00	6	5,294	0.11%
2019/12/09	0	0.00	2	178.00	175.50	-2	5,285	-0.04%
2019/12/06	2	168.75	19	169.34	171.50	-17	5,293	-0.32%
2019/12/05	12	178.58	1	177.50	176.00	11	5,291	0.21%
2019/12/04	10	176.50	2	177.25	175.00	8	5,227	0.15%
2019/12/03	55	179.39	46	180.32	182.00	9	5,150	0.17%
2019/12/02	44	166.45	50	165.78	173.00	-6	4,842	-0.12%
2019/11/29	37	158.43	37	154.39	157.50	0	4,653	0.00%
2019/11/28	34	150.84	38	151.09	149.00	-4	4,468	-0.09%
2019/11/27	21	148.33	15	149.17	150.50	6	4,411	0.14%
2019/11/26	50	149.49	15	148.47	146.00	35	4,360	0.80%
2019/11/25	26	137.44	39	140.91	146.00	-13	4,176	-0.31%
2019/11/22	2	132.50	20	131.43	133.00	-18	4,042	-0.45%
2019/11/21	21	127.00	8	127.69	127.00	13	3,954	0.33%
2019/11/20	1	122.50	15	128.13	126.00	-14	3,956	-0.35%
2019/11/19	2	126.00	0	0.00	125.00	2	3,978	0.05%
2019/11/18	0	0.00	1	129.00	128.00	-1	3,984	-0.03%
2019/11/15	11	128.00	0	0.00	129.00	11	3,982	0.28%
2019/11/14	12	127.00	1	128.00	129.50	11	3,978	0.28%
2019/11/13	0	0.00	2	125.50	126.50	-2	3,968	-0.05%
2019/11/12	1	120.00	13	123.50	123.50	-12	4,003	-0.30%
2019/11/11	12	122.00	12	122.33	120.00	0	4,025	0.00%
2019/11/08	2	118.75	1	118.50	124.00	1	4,039	0.02%
2019/11/07	15	124.33	3	122.50	124.50	12	4,007	0.30%
2019/11/06	6	128.00	12	127.42	127.50	-6	4,074	-0.15%
2019/11/05	9	121.78	8	124.00	123.00	1	4,067	0.02%
2019/11/04	4	125.00	8	125.00	124.00	-4	4,073	-0.10%
2019/11/01	0	0.00	10	127.00	126.00	-10	4,081	-0.25%
2019/10/31	11	128.09	5	129.20	125.00	6	4,083	0.15%
2019/10/30	10	127.90	15	126.20	130.00	-5	4,053	-0.12%
2019/10/29	11	123.00	8	130.56	120.50	3	3,986	0.08%
2019/10/28	4	131.50	19	132.34	131.00	-15	3,952	-0.38%
2019/10/25	3	131.83	10	132.05	131.00	-7	3,966	-0.18%
2019/10/24	24	132.08	0	0.00	134.00	24	3,926	0.61%
2019/10/23	11	126.91	13	128.08	128.50	-2	3,818	-0.05%
2019/10/22	4	128.00	13	128.12	127.00	-9	3,793	-0.24%
2019/10/21	29	126.84	6	126.25	127.00	23	3,737	0.62%
2019/10/18	38	125.20	44	125.23	123.50	-6	3,656	-0.16%
2019/10/17	4	116.13	7	116.07	117.00	-3	3,541	-0.08%
2019/10/16	11	112.18	13	115.42	116.00	-2	3,540	-0.06%
2019/10/15	28	113.13	11	113.27	111.00	17	3,440	0.49%
2019/10/14	22	112.93	22	113.25	110.50	0	3,380	0.00%
2019/10/09	26	114.63	13	112.65	112.50	13	3,332	0.39%
2019/10/08	18	108.58	20	110.20	112.50	-2	3,122	-0.06%
2019/10/07	2	100.70	13	102.42	102.50	-11	3,042	-0.36%
2019/10/04	0	0.00	1	97.60	100.00	-1	3,010	-0.03%
2019/10/03	10	100.40	14	100.04	97.80	-4	2,971	-0.13%
2019/10/02	5	99.20	19	95.97	98.90	-14	2,863	-0.49%
2019/10/01	13	99.07	0	0.00	97.00	13	2,822	0.46%
2019/09/25	2	96.20	4	97.43	96.30	-2	2,610	-0.08%
2019/09/24	11	98.13	9	97.13	98.00	2	2,551	0.08%
2019/09/23	6	99.88	12	99.80	96.20	-6	2,445	-0.25%
2019/09/20	16	93.13	14.3	94.13	95.50	1.7	2,249	0.08%
2019/09/19	7	84.80	8	85.50	86.90	-1	2,077	-0.05%
2019/09/18	2	75.75	6	78.30	79.00	-4	1,908	-0.21%
2019/09/10	20	75.31	0	0.00	75.30	20	1,821	1.10%
2019/09/09	0	0.00	10	77.75	76.60	-10	1,797	-0.56%
2019/09/05	20	75.29	11	75.95	74.30	9	1,755	0.51%
2019/09/04	2	71.80	2	73.40	74.20	0	1,736	0.00%
2019/09/03	2	72.20	0	0.00	71.50	2	1,746	0.11%
2019/08/29	0	0.00	1	73.20	72.30	-1	1,741	-0.06%
2019/08/28	1	74.50	0	0.00	71.60	1	1,724	0.06%
2019/08/27	1	74.00	0	0.00	74.00	1	1,705	0.06%
2019/08/26	10	75.00	0	0.00	74.60	10	1,691	0.59%
2019/08/23	1	76.50	1	76.40	76.00	0	1,675	0.00%
2019/08/22	0	0.00	3	75.90	76.70	-3	1,652	-0.18%
2019/08/21	3	74.17	23	73.55	73.50	-20	1,607	-1.24%
2019/08/15	2	76.40	3	76.57	75.70	-1	1,508	-0.07%
2019/08/13	1	72.50	0	0.00	71.50	1	1,389	0.07%
2019/08/12	1	75.00	1	74.50	74.10	0	1,353	0.00%
2019/08/08	12	75.98	12	76.25	75.90	0	1,287	0.00%
2019/08/07	4	72.55	21	70.77	74.20	-17	1,177	-1.44%
2019/08/06	0	0.00	4	65.20	67.60	-4	1,085	-0.37%
2019/08/05	16	68.61	1	68.10	67.70	15	1,039	1.44%
2019/08/02	7	68.06	7	68.99	69.00	0	1,008	0.00%
2019/08/01	4	68.53	3	69.13	69.10	1	985	0.10%
2019/07/31	2	66.40	6.3	66.78	67.30	-4.3	939	-0.46%
2019/07/30	9	65.87	8	66.79	66.50	1	917	0.11%
2019/07/29	1	63.10	27	63.71	65.90	-26	848	-3.06%
2019/07/26	1	59.30	0	0.00	60.10	1	803	0.12%
2019/07/25	10	59.37	23	60.07	59.90	-13	801	-1.62%
2019/07/24	10	57.00	1	59.40	59.40	9	776	1.16%
2019/07/23	1	57.80	2	59.20	57.90	-1	779	-0.13%
2019/07/22	2	58.35	0	0.00	58.50	2	750	0.27%
2019/07/19	34	57.56	15	58.58	57.60	19	716	2.65%
2019/07/18	1	53.70	5	54.44	55.60	-4	623	-0.64%
2019/07/17	0	0.00	5	50.70	51.10	-5	562	-0.89%
2019/07/16	25	52.48	9	52.13	51.50	16	555	2.88%
2019/07/15	14	48.14	1	47.90	51.60	13	528	2.46%
2019/07/12	2	50.05	6	49.80	49.70	-4	523	-0.76%
2019/07/11	1	48.20	32	47.82	48.80	-31	464	-6.68%
2019/07/10	10	44.00	21	43.94	45.20	-11	394	-2.79%
2019/07/08	0	0.00	13	41.20	41.10	-13	354	-3.67%
2019/07/05	16	39.37	0	0.00	39.95	16	341	4.69%
2019/07/02	2	40.70	0	0.00	40.80	2	327	0.61%
2019/07/01	5	39.80	15	40.94	40.70	-10	325	-3.08%
2019/06/28	8	39.61	0	0.00	39.30	8	305	2.61%
2019/06/27	0	0.00	11	38.73	39.30	-11	296	-3.71%
2019/06/18	2	38.30	2	38.00	38.00	0	349	0.00%
2019/06/14	9	37.40	0	0.00	37.15	9	350	2.57%
2019/06/12	2	38.50	0	0.00	38.40	2	345	0.58%
2019/06/11	10	38.30	0	0.00	38.00	10	340	2.93%
2019/06/10	0	0.00	12	38.31	39.45	-12	321	-3.74%
2019/06/06	1	36.20	0	0.00	36.10	1	298	0.33%
2019/06/05	0	0.00	10	36.00	36.00	-10	292	-3.42%
2019/05/30	1	34.50	0	0.00	34.50	1	289	0.35%
2019/05/23	2	35.50	0	0.00	35.00	2	313	0.64%
2019/05/20	1	34.20	0	0.00	34.30	1	309	0.32%
2019/05/16	0	0.00	1	35.10	35.15	-1	309	-0.32%
2019/05/10	1	33.85	3	34.40	33.85	-2	309	-0.65%
2019/05/09	5	35.40	6	36.44	35.40	-1	302	-0.33%
2019/05/02	5	35.45	0	0.00	35.35	5	286	1.74%
2019/04/29	5	35.62	6	35.83	34.90	-1	290	-0.34%
2019/04/26	2	33.00	0	0.00	32.90	2	267	0.75%
2019/04/18	3	33.60	3	33.62	33.85	0	253	0.00%
2019/04/16	0	0.00	2	32.30	32.05	-2	237	-0.84%
2019/04/12	2	31.80	12	31.65	31.40	-10	240	-4.16%
2019/04/10	0	0.00	5	32.05	31.90	-5	238	-2.10%
2019/03/26	70	29.39	70	29.79	30.25	0	216	0.00%
2019/03/25	5	31.05	0	0.00	31.05	5	182	2.74%
2019/03/22	1	34.75	0	0.00	34.50	1	179	0.56%
2019/03/21	0	0.00	4	35.65	35.00	-4	174	-2.29%
2019/03/20	0	0.00	1	34.90	34.75	-1	160	-0.62%
2019/03/12	3	33.30	0	0.00	33.30	3	166	1.80%
2019/03/11	3	33.20	0	0.00	33.25	3	166	1.81%
2019/03/05	1	34.65	0	0.00	34.40	1	168	0.59%
2019/02/26	10	34.50	0	0.00	34.25	10	163	6.11%
2019/02/25	1	35.35	1	34.90	34.90	0	160	0.00%
2019/02/22	0	0.00	1	34.75	35.50	-1	151	-0.66%
2019/02/21	2	33.50	0	0.00	33.70	2	145	1.38%
2019/02/20	1	33.55	0	0.00	33.65	1	145	0.69%
2019/02/18	1	33.10	0	0.00	33.00	1	145	0.69%
2019/02/14	0	0.00	1	34.00	33.60	-1	144	-0.69%
2019/02/11	1	32.70	0	0.00	32.75	1	137	0.73%
2019/01/30	1	32.80	0	0.00	32.90	1	135	0.74%
2019/01/29	1	33.15	0	0.00	33.00	1	135	0.74%
2019/01/25	3	33.80	2	33.95	33.40	1	134	0.74%
2019/01/24	1	33.10	0	0.00	33.10	1	132	0.76%
2019/01/23	2	32.75	0	0.00	32.70	2	130	1.53%
2019/01/22	3	33.07	0	0.00	33.00	3	128	2.34%
2019/01/21	0	0.00	9	34.78	34.05	-9	127	-7.06%
2019/01/18	1	31.70	0	0.00	31.85	1	111	0.90%
2019/01/16	1	32.45	0	0.00	32.30	1	112	0.89%
2019/01/11	1	32.80	0	0.00	32.70	1	112	0.89%
2019/01/07	0	0.00	1	34.65	33.95	-1	106	-0.94%
2019/01/02	0	0.00	1	33.05	33.00	-1	109	-0.91%
2018/12/28	1	31.80	0	0.00	31.80	1	107	0.93%
2018/12/27	5	32.10	0	0.00	31.90	5	109	4.56%
2018/12/24	0	0.00	5	33.10	32.50	-5	110	-4.53%
2018/12/19	2	31.50	0	0.00	31.80	2	105	1.89%
2018/12/14	5	31.51	0	0.00	31.90	5	107	4.66%
2018/12/13	1	32.65	0	0.00	32.30	1	107	0.93%
2018/12/12	0	0.00	5	34.00	33.10	-5	105	-4.75%
2018/12/05	0	0.00	1	33.20	33.85	-1	88	-1.13%
2018/11/27	0	0.00	1	32.55	32.80	-1	94	-1.05%
2018/11/20	0	0.00	5	30.10	30.30	-5	100	-4.99%
2018/11/02	1	30.15	0	0.00	29.80	1	116	0.86%
2018/10/26	5	29.50	0	0.00	29.25	5	127	3.92%
2018/10/25	5	29.00	0	0.00	29.70	5	130	3.83%
2018/09/28	1	32.20	0	0.00	31.70	1	281	0.36%
2018/09/05	0	0.00	1	34.45	34.45	-1	286	-0.35%
2018/08/10	1	33.20	0	0.00	33.60	1	296	0.34%
2018/08/07	1	34.15	0	0.00	34.05	1	296	0.34%
2018/08/02	1	35.50	0	0.00	35.25	1	291	0.34%
2018/08/01	1	36.00	0	0.00	35.90	1	291	0.34%
2018/07/30	1	36.40	0	0.00	35.80	1	284	0.35%
2018/07/25	0	0.00	2	37.10	37.05	-2	268	-0.75%
2018/07/24	0	0.00	12	38.80	38.50	-12	256	-4.67%
2018/07/23	0	0.00	1	36.25	37.45	-1	195	-0.51%
2018/07/17	0	0.00	1	33.30	33.50	-1	157	-0.63%
2018/07/04	1	31.85	0	0.00	32.00	1	188	0.53%
2018/06/12	1	35.70	0	0.00	36.00	1	286	0.35%
2018/05/25	0	0.00	2	36.10	36.30	-2	269	-0.74%
2018/05/16	0	0.00	1	35.90	35.65	-1	275	-0.36%
2018/05/04	0	0.00	1	35.55	35.70	-1	294	-0.34%
2018/05/02	0	0.00	2	36.90	36.70	-2	293	-0.68%
2018/04/23	1	38.30	0	0.00	37.40	1	353	0.28%
2018/04/20	0	0.00	1	38.85	37.75	-1	347	-0.29%
2018/04/18	2	36.40	0	0.00	35.85	2	332	0.60%
2018/04/13	0	0.00	10	36.25	36.45	-10	332	-3.00%
2018/04/12	6	36.80	0	0.00	36.45	6	331	1.81%
2018/04/11	1	37.60	1	37.80	37.15	0	328	0.00%
2018/04/10	1	37.85	0	0.00	37.50	1	331	0.30%
2018/04/09	6	38.70	0	0.00	38.50	6	334	1.79%
2018/04/03	6	40.45	6	40.33	40.20	0	333	0.00%
2018/04/02	1	39.00	0	0.00	39.85	1	283	0.35%
2018/03/19	0	0.00	5	36.70	36.65	-5	311	-1.60%
2018/03/16	10	36.63	3	36.68	36.60	7	325	2.15%
2018/03/12	5	37.40	0	0.00	37.40	5	428	1.17%
2018/03/09	4	37.20	0	0.00	37.00	4	487	0.82%
2018/03/06	0	0.00	1	37.50	36.85	-1	704	-0.14%
2018/02/06	3	36.98	0	0.00	36.05	3	727	0.41%
2018/01/31	0	0.00	1	39.20	39.15	-1	770	-0.13%
2018/01/22	1	41.10	0	0.00	40.80	1	805	0.12%
2018/01/19	1	41.20	0	0.00	40.60	1	804	0.12%
2018/01/04	0	0.00	5	39.60	39.90	-5	776	-0.64%
2018/01/03	0	0.00	1	41.20	40.25	-1	775	-0.13%
2018/01/02	1	40.00	0	0.00	39.80	1	769	0.13%