汎德永業 (2247)-新光-台中券商分點個股進出

台股 » 個股 » 汎德永業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

汎德永業

(2247)

可現股當沖

股價
296.5
漲跌
▼2.0
漲幅
-0.67%
成交量
41張
產業
上市汽車類股
91人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

汎德永業 (2247)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	0.3	297.70	0.1	306.50	296.50	0.2	52	0.38%
2024/12/16	0.1	297.15	0	298.71	298.50	0.1	52	0.11%
2024/12/13	0	0.00	0.1	299.80	300.00	-0.1	51	-0.10%
2024/12/12	0.6	300.75	0.4	300.46	300.00	0.2	51	0.47%
2024/12/11	0.1	297.00	0.2	298.46	296.50	-0.2	49	-0.34%
2024/12/10	0.3	293.24	0	292.50	293.50	0.3	46	0.61%
2024/12/09	0.2	291.12	0	0.00	291.00	0.2	45	0.48%
2024/12/06	0.1	291.76	1	290.04	291.50	-0.9	46	-2.00%
2024/12/05	0.2	291.37	0.2	294.00	290.00	0	46	0.04%
2024/12/04	0	291.50	0	0.00	291.50	0	46	0.06%
2024/12/03	0	290.92	0.2	293.00	291.00	-0.2	48	-0.35%
2024/12/02	0.1	289.00	0	0.00	287.50	0.1	47	0.21%
2024/11/29	1	287.00	1.1	288.27	287.00	-0.1	47	-0.21%
2024/11/28	1	286.50	1	287.67	286.50	0	48	0.00%
2024/11/27	0.3	289.80	0	0.00	288.50	0.3	47	0.52%
2024/11/26	0	291.50	0	0.00	290.00	0	47	0.01%
2024/11/25	0	289.00	0	291.50	290.50	0	47	-0.02%
2024/11/22	0.1	289.89	0.1	291.33	289.50	0	46	-0.03%
2024/11/21	0	290.00	0.1	298.50	289.50	-0.1	46	-0.15%
2024/11/19	0.1	290.14	0.1	290.67	289.50	0.1	47	0.16%
2024/11/15	1	290.00	1	291.37	290.00	0	47	0.00%
2024/11/14	1	290.00	0.8	291.88	290.00	0.2	47	0.39%
2024/11/13	0.3	291.00	0.3	292.16	290.50	0	46	0.00%
2024/11/12	1	292.50	0.7	293.86	291.50	0.3	48	0.59%
2024/11/11	0	293.00	0.1	293.50	293.50	0	49	-0.10%
2024/11/08	1	293.00	0.8	294.19	293.50	0.2	49	0.45%
2024/11/07	0.1	293.33	0.3	294.66	292.50	-0.2	51	-0.41%
2024/11/06	0	291.00	0	0.00	291.50	0	50	0.02%
2024/11/05	0	0.00	5	290.60	290.50	-5	51	-9.67%
2024/11/04	0	291.00	0	0.00	291.50	0	54	0.02%
2024/11/01	0.1	289.36	0	290.00	290.50	0.1	57	0.09%
2024/10/29	0	290.14	0	0.00	290.00	0	59	0.02%
2024/10/28	0.1	291.49	0	291.00	290.50	0.1	59	0.17%
2024/10/25	1.1	291.50	5	291.70	291.50	-3.9	59	-6.55%
2024/10/24	0.1	291.14	0	0.00	292.00	0.1	60	0.12%
2024/10/23	0.1	291.50	0.2	293.13	293.00	-0.1	61	-0.17%
2024/10/22	0.2	292.00	0.2	293.72	293.00	0	62	0.05%
2024/10/21	0.3	291.94	0.1	294.00	294.00	0.2	63	0.34%
2024/10/18	0	290.93	0	291.00	290.00	0	64	0.01%
2024/10/17	0.2	290.81	0.1	292.00	290.00	0.1	65	0.20%
2024/10/16	0.5	288.77	1.3	293.85	295.50	-0.7	65	-1.14%
2024/10/15	1.2	287.35	0.9	288.01	287.00	0.3	61	0.46%
2024/10/14	0.1	289.17	0	0.00	288.00	0.1	61	0.14%
2024/10/11	0.1	287.96	0	289.50	286.50	0.1	61	0.15%
2024/10/09	1	287.51	0	0.00	287.00	1	63	1.60%
2024/10/08	1	287.52	0	0.00	288.00	1	64	1.58%
2024/10/07	0	289.33	0	0.00	288.50	0	67	0.04%
2024/10/04	2	289.00	0	0.00	288.00	2	69	2.93%
2024/09/30	0	291.00	0	292.50	290.50	0	69	-0.03%
2024/09/27	0	0.00	0.1	292.08	291.50	-0.1	69	-0.17%
2024/09/26	0.1	292.25	0	0.00	291.00	0.1	71	0.18%
2024/09/25	0	292.05	0	0.00	292.50	0	73	0.03%
2024/09/24	0.1	292.50	0	0.00	292.50	0.1	75	0.07%
2024/09/23	0	293.50	0.1	293.39	292.00	0	77	-0.06%
2024/09/20	0	294.00	0.1	294.14	294.00	-0.1	79	-0.13%
2024/09/19	1	293.44	1.1	293.03	294.00	0	87	-0.02%
2024/09/18	0.1	292.62	0.1	294.50	294.00	0	96	0.00%
2024/09/16	0	288.50	1.2	292.95	293.50	-1.2	106	-1.15%
2024/09/13	1.1	289.96	1.2	292.63	289.00	-0.1	113	-0.12%
2024/09/12	0	289.00	0	0.00	288.00	0	117	0.00%
2024/09/11	2	286.75	1	288.50	287.00	1	119	0.84%
2024/09/10	0	291.00	0.2	291.49	289.00	-0.2	121	-0.19%
2024/09/09	1.4	287.75	0	0.00	290.00	1.4	123	1.14%
2024/09/06	0.3	292.83	0.6	292.54	291.50	-0.3	124	-0.26%
2024/09/05	2.1	290.86	0.7	293.26	290.50	1.4	125	1.09%
2024/09/04	1.3	292.52	0.4	293.65	290.50	0.9	125	0.69%
2024/09/03	0.1	297.40	0	0.00	297.00	0.1	125	0.04%
2024/09/02	0.5	297.63	0	0.00	298.00	0.5	126	0.43%
2024/08/30	1.6	295.48	1.1	299.05	299.50	0.5	126	0.36%
2024/08/29	1	293.50	0.7	295.11	295.00	0.3	126	0.22%
2024/08/28	0	0.00	0	296.00	295.00	0	127	-0.04%
2024/08/27	1	295.52	0.1	296.00	296.00	1	127	0.75%
2024/08/26	0	0.00	0.1	295.50	296.00	-0.1	127	-0.10%
2024/08/23	1	293.50	1.8	294.17	293.00	-0.8	128	-0.65%
2024/08/22	0.1	294.91	0	296.00	292.00	0.1	128	0.08%
2024/08/21	0	0.00	0.2	296.65	296.00	-0.2	128	-0.13%
2024/08/20	0	0.00	0.3	295.52	294.00	-0.3	128	-0.26%
2024/08/19	0	295.22	0.3	296.70	294.50	-0.3	129	-0.20%
2024/08/16	1	295.00	0.7	296.25	295.00	0.3	129	0.23%
2024/08/15	0.1	296.00	0.3	298.67	295.00	-0.2	130	-0.17%
2024/08/14	1.1	294.64	0.2	296.36	298.00	0.9	131	0.70%
2024/08/13	0	0.00	0.3	295.47	294.50	-0.3	129	-0.24%
2024/08/12	0.1	293.29	0.4	295.96	295.50	-0.3	129	-0.27%
2024/08/09	1	290.00	0.6	293.20	293.00	0.4	129	0.35%
2024/08/08	0	0.00	0.1	291.50	289.50	-0.1	128	-0.07%
2024/08/07	1.2	286.79	0.1	291.00	289.50	1.2	128	0.91%
2024/08/06	2.1	281.35	2.1	282.81	284.00	0	128	0.01%
2024/08/05	1.3	285.61	3	288.01	285.00	-1.7	126	-1.38%
2024/08/02	0.1	295.00	0	0.00	298.00	0.1	123	0.04%
2024/08/01	0	0.00	0.3	297.06	298.00	-0.3	123	-0.26%
2024/07/31	1	294.51	1.1	295.64	296.00	-0.1	123	-0.06%
2024/07/30	0.2	294.76	0.1	297.00	295.50	0.2	129	0.12%
2024/07/29	1	296.00	0.3	296.88	297.00	0.7	130	0.57%
2024/07/26	1	290.50	1.1	293.01	294.00	-0.1	134	-0.08%
2024/07/23	1	294.00	0.6	294.97	294.00	0.4	136	0.31%
2024/07/22	2	292.00	1.2	293.96	293.50	0.8	137	0.58%
2024/07/19	0	0.00	0	295.50	295.00	0	136	-0.01%
2024/07/18	0	297.00	0	0.00	295.00	0	135	0.01%
2024/07/17	0.2	298.20	0.1	299.50	297.00	0.1	134	0.10%
2024/07/16	0.3	298.01	0.2	299.73	298.00	0.2	133	0.12%
2024/07/15	0	294.50	0	0.00	297.00	0	134	0.01%
2024/07/12	2	294.00	2	295.25	292.50	0	133	0.00%
2024/07/11	3.3	294.32	2.1	295.87	293.50	1.3	132	0.95%
2024/07/10	2	293.25	2	294.73	292.50	0.1	131	0.04%
2024/07/09	2	294.01	2	296.18	292.00	0	130	0.02%
2024/07/08	2	296.52	1	298.75	295.50	1	128	0.80%
2024/07/05	1	299.03	1	300.61	299.00	0	126	0.01%
2024/07/04	1	297.50	1	298.93	297.50	0	125	-0.01%
2024/07/03	1.1	297.53	1	298.39	297.50	0.1	125	0.08%
2024/07/02	11	297.23	1	297.55	295.00	10	126	7.97%
2024/07/01	2.1	297.05	2	298.47	296.00	0.1	123	0.06%
2024/06/28	1.1	297.67	0.6	298.91	297.00	0.5	121	0.41%
2024/06/27	0.1	300.12	0	0.00	298.00	0.1	119	0.07%
2024/06/26	0.2	301.44	0	0.00	300.00	0.2	117	0.14%
2024/06/25	2.5	300.26	1	304.39	299.50	1.5	116	1.28%
2024/06/24	4	305.50	0.8	306.86	303.50	3.3	108	3.00%
2024/06/21	4.2	325.48	0	0.00	324.00	4.2	99	4.25%
2024/06/20	1.4	322.84	28.3	322.30	329.00	-26.8	90	-29.53%
2024/06/19	0	323.71	3	323.00	320.50	-3	84	-3.54%
2024/06/18	4	322.63	0.2	324.50	321.50	3.8	81	4.73%
2024/06/17	0.1	324.03	0.1	324.05	322.50	0	80	0.03%
2024/06/14	0.1	324.00	1	323.00	322.50	-1	79	-1.20%
2024/06/13	1.1	324.07	0.4	325.92	324.00	0.6	78	0.79%
2024/06/12	2.1	327.48	0	0.00	325.50	2.1	80	2.61%
2024/06/11	0.1	326.57	0.1	327.00	324.00	0.1	90	0.10%
2024/06/07	1	325.00	0.5	325.72	323.50	0.5	91	0.56%
2024/06/06	1	322.50	0.7	324.23	322.50	0.3	90	0.33%
2024/06/05	0	0.00	0.3	323.17	321.50	-0.3	90	-0.33%
2024/06/04	1	320.50	0.5	321.74	320.50	0.5	92	0.54%
2024/05/31	1	321.00	0.3	323.24	319.50	0.7	91	0.78%
2024/05/30	0.1	322.00	0	0.00	322.00	0.1	91	0.12%
2024/05/28	0	0.00	0.1	324.50	323.50	-0.1	92	-0.05%
2024/05/27	0.1	323.00	0.1	326.25	323.00	0	93	0.05%
2024/05/23	1.1	324.91	0	0.00	322.50	1.1	95	1.10%
2024/05/22	0	326.00	0	327.50	326.50	0	95	0.00%
2024/05/21	0.1	324.70	0.1	327.00	326.00	0	95	0.01%
2024/05/20	1.2	325.24	0.2	328.00	326.50	1	94	1.02%
2024/05/17	0	328.50	0	328.50	326.00	0	94	0.00%
2024/05/16	0	327.50	0	328.00	328.00	0	94	-0.01%
2024/05/15	0	325.50	0	0.00	326.50	0	97	0.02%
2024/05/14	0.2	323.10	0.2	324.99	325.50	0	97	0.04%
2024/05/13	0	324.43	0	0.00	322.50	0	97	0.03%
2024/05/10	0.2	328.81	1.2	327.94	328.00	-1	96	-1.03%
2024/05/08	0	0.00	0	329.50	329.00	0	95	-0.04%
2024/05/06	1	328.50	0	329.00	331.00	1	94	1.05%
2024/05/03	1	327.96	0	0.00	323.50	1	93	1.10%
2024/05/02	0	0.00	0	334.00	333.00	0	87	-0.02%
2024/04/30	0	328.50	1.1	329.47	331.00	-1	85	-1.19%
2024/04/29	0	0.00	0	321.15	322.50	0	81	-0.04%
2024/04/26	0	0.00	0.2	318.21	319.50	-0.2	78	-0.22%
2024/04/25	0	0.00	0	318.00	315.50	0	77	-0.05%
2024/04/24	0	0.00	0.2	316.67	316.50	-0.2	77	-0.20%
2024/04/23	0	312.64	0	314.00	313.00	0	77	0.04%
2024/04/22	0.1	312.00	0.4	314.37	311.00	-0.3	78	-0.44%
2024/04/19	3	310.83	1	312.56	310.50	2	78	2.56%
2024/04/18	0	0.00	0.2	315.47	314.50	-0.2	76	-0.28%
2024/04/17	1.1	313.73	0.4	315.55	314.50	0.7	76	0.97%
2024/04/16	2	311.06	0	314.00	311.50	2	76	2.63%
2024/04/15	0.2	316.64	0.3	318.00	315.50	-0.2	75	-0.22%
2024/04/10	0	0.00	0.1	316.59	316.00	-0.1	73	-0.12%
2024/04/09	0	314.00	0.1	315.00	314.00	-0.1	73	-0.12%
2024/04/08	5.2	311.93	1	313.51	311.00	4.2	73	5.75%
2024/04/03	0	317.16	0	0.00	315.00	0	72	0.07%
2024/04/01	0	0.00	0	317.00	318.50	0	71	-0.01%
2024/03/27	0.1	318.50	0	0.00	317.00	0.1	72	0.07%
2024/03/25	0	0.00	0.2	317.00	315.50	-0.2	75	-0.22%
2024/03/22	0	314.50	1.2	315.05	315.50	-1.2	80	-1.45%
2024/03/21	1	313.00	0.7	314.95	313.00	0.3	84	0.34%
2024/03/20	0.2	313.50	0.1	314.00	312.50	0.1	86	0.08%
2024/03/18	1	313.52	1.4	314.70	312.00	-0.4	86	-0.47%
2024/03/15	0.2	312.55	0	0.00	311.00	0.2	86	0.23%
2024/03/14	50	320.60	3	319.17	318.00	47	84	55.90%
2024/03/13	0.1	305.04	0	0.00	305.50	0.1	73	0.14%
2024/03/12	0	304.28	1	304.50	305.50	-1	72	-1.35%
2024/03/11	0	304.00	0	0.00	302.50	0	72	0.00%
2024/03/08	0	305.79	1	305.50	305.00	-1	71	-1.37%
2024/03/07	1	305.00	0	0.00	303.00	1	71	1.41%
2024/03/06	5	305.50	1	306.00	305.00	4	70	5.65%
2024/03/05	5	304.60	0	0.00	304.00	5	71	7.01%
2024/03/04	15	304.67	0.2	302.90	305.50	14.8	71	20.73%
2024/03/01	0	0.00	0	302.00	302.00	0	70	-0.03%
2024/02/29	0	0.00	0.1	300.91	300.50	-0.1	71	-0.10%
2024/02/27	0	297.00	0	299.00	297.00	0	70	0.01%
2024/02/26	0.1	298.54	0	0.00	298.00	0.1	69	0.07%
2024/02/23	1	298.52	0	0.00	298.00	1	68	1.51%
2024/02/21	0	301.50	0	0.00	300.00	0	68	0.01%
2024/02/20	0	301.50	0	0.00	301.00	0	68	0.01%
2024/02/19	0.1	303.50	0.1	303.62	303.00	0	68	0.03%
2024/02/16	0	304.00	2.3	305.11	304.50	-2.3	69	-3.35%
2024/02/15	2.1	292.78	0.9	295.28	292.50	1.2	66	1.82%
2024/02/05	0	295.00	0.1	296.50	293.50	-0.1	65	-0.15%
2024/02/02	0	295.00	0	0.00	295.00	0	64	0.01%
2024/02/01	0	0.00	0.2	295.70	294.50	-0.2	64	-0.28%
2024/01/31	0	295.50	0.1	295.50	294.00	-0.1	64	-0.14%
2024/01/30	0.2	294.00	0.1	295.33	293.50	0.1	64	0.21%
2024/01/29	0	0.00	0.3	296.43	294.00	-0.3	64	-0.53%
2024/01/26	0	0.00	0.1	296.14	293.00	-0.1	64	-0.14%
2024/01/25	1	294.50	0.7	295.15	294.50	0.3	64	0.45%
2024/01/24	0	0.00	0	297.00	293.50	0	64	-0.03%
2024/01/23	0	0.00	0.4	295.91	293.00	-0.4	64	-0.57%
2024/01/22	0	0.00	0.1	295.53	294.50	-0.1	65	-0.13%
2024/01/19	0	0.00	0.1	295.00	293.00	-0.1	64	-0.16%
2024/01/17	2	293.01	1.5	293.86	292.00	0.5	64	0.80%
2024/01/16	1	294.00	1	296.67	294.00	0	63	0.00%
2024/01/15	1.1	296.14	1.1	297.15	296.00	0	64	0.00%
2024/01/12	0	0.00	1.1	297.03	296.50	-1.1	65	-1.64%
2024/01/10	0.3	294.50	0	0.00	295.00	0.3	68	0.50%
2024/01/09	1	295.01	0	0.00	295.00	1	69	1.45%
2024/01/05	0	296.50	0	0.00	296.00	0	73	0.01%
2024/01/04	0	296.50	0	0.00	296.50	0	74	0.04%
2024/01/02	1	299.50	0.3	301.37	299.50	0.7	74	0.90%
2023/12/29	0	0.00	0.2	300.21	299.50	-0.2	74	-0.22%
2023/12/28	1	297.50	0.8	299.25	298.50	0.2	75	0.28%
2023/12/27	0.1	298.50	0	0.00	298.00	0.1	75	0.12%
2023/12/25	0	0.00	0.4	298.00	297.00	-0.4	75	-0.47%
2023/12/22	1	295.51	1	297.66	298.00	0	74	0.00%
2023/12/21	0.1	295.92	1	293.00	297.00	-0.9	73	-1.19%
2023/12/20	1.2	293.78	0.9	294.77	293.00	0.3	72	0.43%
2023/12/19	0.8	296.05	1	293.00	292.50	-0.2	68	-0.22%
2023/12/18	3	301.19	1.8	301.46	300.00	1.2	63	1.87%
2023/12/15	1	303.56	1.3	305.69	303.50	-0.3	59	-0.52%
2023/12/14	1	307.50	0.5	308.21	306.00	0.5	57	0.84%
2023/12/13	0	0.00	0.2	309.20	307.00	-0.2	56	-0.27%
2023/12/08	1	310.50	0.1	312.50	310.50	0.9	58	1.62%
2023/12/07	1	312.00	0.7	313.00	311.00	0.3	58	0.50%
2023/12/06	0	0.00	0.8	313.79	314.50	-0.8	59	-1.33%
2023/12/05	1	310.50	0.3	312.15	311.50	0.7	58	1.22%
2023/12/04	0	0.00	0.1	310.58	310.50	-0.1	58	-0.22%
2023/12/01	0	0.00	0	313.61	309.00	0	57	-0.08%
2023/11/30	0	0.00	0	318.87	309.00	0	57	-0.03%
2023/11/29	0.1	310.00	0	0.00	308.50	0.1	57	0.17%
2023/11/28	0	309.00	0	312.03	309.50	0	58	-0.04%
2023/11/27	0.1	310.00	0	311.00	308.00	0.1	58	0.18%
2023/11/22	1.1	312.59	0.9	313.87	311.00	0.1	60	0.23%
2023/11/21	0.1	313.50	0.4	312.59	315.00	-0.3	61	-0.53%
2023/11/20	1	310.00	0.7	311.66	310.00	0.3	61	0.42%
2023/11/17	0	0.00	0.2	311.93	311.50	-0.2	61	-0.31%
2023/11/16	1	309.50	0.6	311.39	309.00	0.4	62	0.60%
2023/11/15	0	312.00	0.3	312.06	310.50	-0.3	62	-0.49%
2023/11/14	0.5	309.14	0.4	310.80	309.00	0.1	61	0.16%
2023/11/08	0	309.50	0	0.00	309.00	0	69	0.03%
2023/11/07	0.1	311.00	0.1	314.11	309.50	0.1	72	0.11%
2023/11/06	0	0.00	0.5	310.67	311.00	-0.5	77	-0.59%
2023/11/03	0	0.00	0.3	310.25	308.00	-0.3	79	-0.41%
2023/11/02	0	0.00	0.5	310.13	308.50	-0.5	81	-0.65%
2023/11/01	0	0.00	0.2	310.38	306.00	-0.2	84	-0.23%
2023/10/31	0.1	306.00	0	0.00	305.00	0.1	86	0.12%
2023/10/30	2	306.50	1.3	309.75	306.50	0.7	90	0.75%
2023/10/27	0	308.00	0.2	308.79	307.00	-0.2	91	-0.23%
2023/10/26	1	307.00	0.7	308.09	306.00	0.3	95	0.35%
2023/10/25	0	0.00	0.3	308.87	308.00	-0.3	99	-0.31%
2023/10/24	1	306.00	0.7	308.05	305.50	0.3	101	0.30%
2023/10/23	1	307.00	1	309.42	306.00	0	103	0.00%
2023/10/20	0.3	309.12	0	314.00	309.00	0.3	104	0.28%
2023/10/19	0	0.00	0.1	316.00	314.50	-0.1	105	-0.09%
2023/10/18	0.1	317.50	0.1	319.35	317.00	0	107	0.00%
2023/10/17	0	0.00	0.1	319.50	319.00	-0.1	105	-0.09%
2023/10/16	0.1	315.40	0.1	319.72	319.50	0	108	0.00%
2023/10/13	0	312.00	1.2	318.69	318.00	-1.2	114	-1.08%
2023/10/12	0	0.00	0.2	311.33	313.50	-0.2	114	-0.20%
2023/10/11	0	0.00	0.1	308.46	309.00	-0.1	119	-0.09%
2023/10/06	0	0.00	0.2	307.21	305.00	-0.2	122	-0.15%
2023/10/05	0	0.00	0.1	305.50	307.00	-0.1	124	-0.05%
2023/10/04	1	302.58	1	304.87	303.00	0.1	129	0.05%
2023/10/03	0	0.00	0	311.00	305.50	0	132	-0.01%
2023/10/02	0	0.00	0.4	309.76	308.00	-0.4	137	-0.31%
2023/09/28	1	307.50	0.5	308.50	307.50	0.5	139	0.39%
2023/09/27	0.1	308.00	0	310.00	307.50	0.1	142	0.10%
2023/09/26	0	0.00	0.3	308.12	307.50	-0.3	150	-0.21%
2023/09/25	0	0.00	0.1	310.58	309.50	-0.1	155	-0.07%
2023/09/22	0	0.00	0.3	306.66	305.00	-0.3	163	-0.16%
2023/09/21	1	305.00	0.4	306.72	304.00	0.6	170	0.34%
2023/09/20	1	306.01	0.7	307.61	305.00	0.4	192	0.18%
2023/09/19	1	309.00	1.1	310.61	307.00	-0.1	205	-0.02%
2023/09/18	0	0.00	0.1	313.00	312.00	-0.1	219	-0.05%
2023/09/15	0	314.00	0	0.00	315.00	0	245	0.01%
2023/09/14	0.2	313.84	0	0.00	315.00	0.2	260	0.07%
2023/09/13	0.3	309.91	0.1	311.00	308.00	0.3	276	0.09%
2023/09/12	1	307.52	3.1	310.03	309.00	-2.1	310	-0.68%
2023/09/11	0.4	304.65	0.1	306.54	305.50	0.2	344	0.07%
2023/09/08	1.1	306.07	0.1	308.50	307.00	1	383	0.26%
2023/09/07	1.1	308.46	1.1	310.02	307.50	0	410	0.00%
2023/09/06	1	312.00	0.6	313.66	310.00	0.4	422	0.09%
2023/09/05	0	311.44	0	312.00	311.50	0	427	0.00%
2023/09/04	0	312.00	0	0.00	311.00	0	431	0.00%
2023/09/01	0.1	305.40	2	309.66	310.00	-2	434	-0.45%
2023/08/31	1	302.04	0.5	305.98	305.00	0.5	438	0.11%
2023/08/30	1.1	303.09	1.2	305.49	305.50	-0.1	443	-0.03%
2023/08/29	0	303.50	0	0.00	304.50	0	450	0.00%
2023/08/28	2	304.50	1.1	306.09	302.50	0.9	456	0.19%
2023/08/25	1	306.53	0.6	308.99	310.00	0.4	463	0.08%
2023/08/24	1	306.50	2.4	310.70	312.00	-1.4	471	-0.29%
2023/08/23	0	306.00	0.3	308.62	309.50	-0.2	474	-0.05%
2023/08/22	3.1	306.15	0.3	307.34	305.50	2.8	489	0.58%
2023/08/21	0.1	307.00	0.3	309.25	307.50	-0.2	492	-0.05%
2023/08/18	2.1	309.73	1.2	310.75	306.50	0.9	498	0.18%
2023/08/17	0.4	312.25	0.6	315.87	313.50	-0.2	505	-0.05%
2023/08/16	1	308.00	1.3	312.28	316.50	-0.3	512	-0.05%
2023/08/15	0.4	307.49	2.1	309.23	312.50	-1.8	530	-0.33%
2023/08/14	2	307.75	2.4	305.50	305.50	-0.4	559	-0.07%
2023/08/11	1	311.50	1	313.75	312.50	0	570	0.00%
2023/08/10	2.2	316.32	1.7	318.86	315.00	0.5	570	0.09%
2023/08/09	0.3	316.00	0	318.00	316.50	0.3	567	0.05%
2023/08/08	0.1	318.50	0.2	319.86	318.00	-0.1	574	-0.02%
2023/08/07	0	311.67	0.5	317.41	318.00	-0.5	584	-0.08%
2023/08/04	0	311.00	0.1	314.86	313.00	-0.1	583	-0.01%
2023/08/02	2	310.79	2	312.52	309.00	0	583	0.00%
2023/08/01	0.1	319.25	0	0.00	318.50	0.1	581	0.01%
2023/07/31	2	319.81	0.9	321.84	315.00	1.2	582	0.20%
2023/07/28	1.1	318.29	3.2	321.23	324.00	-2.1	581	-0.36%
2023/07/27	1	315.00	1	317.60	315.50	0	586	0.00%
2023/07/26	1.1	316.00	0.4	318.17	316.00	0.6	593	0.10%
2023/07/25	2.1	313.35	2.2	315.28	315.00	-0.2	601	-0.03%
2023/07/24	0	314.24	1	314.50	313.50	-1	602	-0.16%
2023/07/21	0	317.13	0	0.00	315.00	0	606	0.00%
2023/07/20	0.1	316.46	0.4	319.69	320.00	-0.3	609	-0.05%
2023/07/19	0	317.94	1.7	316.34	316.00	-1.7	611	-0.28%
2023/07/18	2	318.25	4	315.25	316.50	-2	614	-0.32%
2023/07/17	1	324.00	7.2	328.92	325.00	-6.2	623	-0.99%
2023/07/14	0.2	328.44	0	331.00	330.00	0.1	624	0.02%
2023/07/13	1	333.50	4.1	336.15	333.00	-3.1	625	-0.49%
2023/07/12	0	335.50	1	335.00	334.00	-1	630	-0.16%
2023/07/11	3	335.00	2	338.50	339.00	1	639	0.16%
2023/07/10	3.2	338.37	0	338.00	338.50	3.1	653	0.48%
2023/07/07	3.4	327.22	0	0.00	329.50	3.4	662	0.52%
2023/07/06	0.1	333.83	0	0.00	333.00	0.1	662	0.02%
2023/07/05	1.1	336.96	20.1	335.58	336.00	-19	662	-2.87%
2023/07/04	1.6	335.50	1.4	337.47	335.50	0.2	661	0.03%
2023/07/03	0.1	339.63	0	0.00	338.00	0.1	659	0.01%
2023/06/30	1.1	345.85	2	339.00	338.00	-0.9	656	-0.13%
2023/06/29	1	348.00	2	346.00	345.50	-1	657	-0.15%
2023/06/28	0	346.30	0.3	349.02	345.00	-0.3	666	-0.04%
2023/06/27	1	336.99	3.3	336.15	339.50	-2.3	645	-0.36%
2023/06/26	2.1	337.76	2.1	341.49	334.00	-0.1	637	-0.01%
2023/06/21	12.2	334.63	11.8	333.57	337.00	0.4	623	0.07%
2023/06/20	22	311.35	2.8	318.89	319.50	19.2	597	3.21%
2023/06/19	7.1	310.65	4.2	314.16	315.00	3	582	0.51%
2023/06/16	13.5	312.65	2.8	338.52	308.00	10.6	566	1.88%
2023/06/15	7.5	352.19	15.3	351.49	352.50	-7.9	531	-1.48%
2023/06/14	6.1	337.87	30.1	332.34	344.00	-24.1	498	-4.83%
2023/06/13	5.2	312.48	8	313.37	313.00	-2.8	458	-0.61%
2023/06/12	5.2	306.26	2.5	307.70	305.00	2.7	433	0.63%
2023/06/09	3	303.49	0	304.00	304.50	3	422	0.71%
2023/06/08	2	302.50	1	298.50	298.00	1	421	0.24%
2023/06/07	4.1	302.88	0.1	303.00	303.00	4	421	0.95%
2023/06/06	2.4	301.50	4	301.75	301.50	-1.6	421	-0.38%
2023/06/05	4.1	299.15	1	298.50	298.50	3.1	417	0.75%
2023/06/02	2	297.50	1	300.00	297.00	1	413	0.24%
2023/06/01	1.1	294.15	2.1	294.77	293.50	-1	407	-0.26%
2023/05/31	1	291.49	3	291.17	289.50	-2	401	-0.50%
2023/05/30	1.2	294.64	2	291.50	288.50	-0.9	395	-0.22%
2023/05/29	0.1	289.00	0	0.00	288.00	0.1	390	0.01%
2023/05/26	4.4	286.94	1	284.50	284.50	3.4	388	0.87%
2023/05/25	1.2	296.05	0	0.00	295.00	1.2	373	0.33%
2023/05/24	0.1	297.00	0	0.00	298.50	0.1	370	0.02%
2023/05/23	0.2	296.50	2	302.50	295.00	-1.8	365	-0.49%
2023/05/22	2	299.00	0	0.00	299.50	2	360	0.55%
2023/05/19	3.1	308.53	4.1	315.06	304.50	-1	355	-0.28%
2023/05/18	3	309.17	3	314.93	319.50	0	334	-0.01%
2023/05/17	2	294.25	4.1	297.55	298.00	-2.1	304	-0.70%
2023/05/16	1	283.54	1.5	287.07	288.00	-0.5	291	-0.17%
2023/05/15	0.2	285.59	0	0.00	284.00	0.2	289	0.08%
2023/05/12	3.1	282.53	2.7	283.75	290.00	0.4	286	0.13%
2023/05/11	3.1	282.53	2.7	283.75	280.00	0.4	277	0.14%
2023/05/10	0.7	291.00	1	291.00	291.00	-0.3	267	-0.13%
2023/05/09	0	289.00	0	0.00	289.50	0	266	0.00%
2023/05/08	1	291.98	4	291.63	289.50	-3	264	-1.13%
2023/05/05	12.4	288.91	2	288.25	289.50	10.4	261	3.96%
2023/05/04	1	286.00	1.3	286.90	287.00	-0.3	259	-0.11%
2023/05/03	1	287.07	6.2	287.88	287.00	-5.2	257	-2.02%
2023/05/02	3	295.33	1	295.50	295.50	2	248	0.81%
2023/04/28	3.4	298.03	2	294.75	297.00	1.4	240	0.58%
2023/04/27	1	289.00	1	288.00	290.00	0	229	0.00%
2023/04/26	2.1	288.36	0	286.50	291.00	2.1	226	0.92%
2023/04/25	1	286.89	1	284.00	282.00	0	220	0.01%
2023/04/24	0	282.50	0	0.00	284.00	0	216	0.01%
2023/04/21	0.4	280.58	0	281.04	283.00	0.4	213	0.16%
2023/04/20	2.3	278.07	0	285.00	282.00	2.2	207	1.06%
2023/04/19	1	289.00	0.3	292.55	289.00	0.7	191	0.36%
2023/04/18	0.3	289.85	0	0.00	289.50	0.3	187	0.17%
2023/04/17	1.4	291.71	1	294.00	292.00	0.4	180	0.22%
2023/04/14	3	287.66	1	284.50	285.50	2	172	1.17%
2023/04/13	0	0.00	1.1	288.00	292.00	-1.1	160	-0.69%
2023/04/12	1.3	278.21	1	282.00	282.00	0.3	141	0.22%
2023/04/11	1	264.00	1	265.55	269.00	0	128	-0.01%
2023/04/07	0	0.00	1	263.01	263.00	-1	120	-0.84%
2023/03/30	1.2	259.37	0	0.00	257.50	1.2	109	1.10%
2023/03/29	2.2	257.31	0	258.00	257.50	2.1	100	2.15%
2023/03/28	0.2	247.40	0	0.00	248.00	0.2	85	0.23%
2023/03/27	3	245.00	3	247.01	247.00	0	84	-0.06%
2023/03/24	0.3	241.50	0	0.00	239.50	0.3	79	0.38%
2023/03/23	0	242.50	0	0.00	242.00	0	78	0.02%
2023/03/22	0	0.00	0.1	243.00	242.50	-0.1	78	-0.13%
2023/03/21	0	0.00	1.1	242.50	243.00	-1.1	77	-1.38%
2023/03/20	0.4	238.62	0	0.00	239.00	0.4	74	0.56%
2023/03/17	0.6	237.05	0	0.00	236.00	0.6	74	0.75%
2023/03/15	0	0.00	0.4	237.87	237.00	-0.4	72	-0.60%
2023/03/14	0.3	235.58	0	0.00	234.00	0.3	71	0.42%
2023/03/13	0	0.00	0	241.50	239.50	0	69	-0.01%
2023/03/10	0	241.50	0.5	242.29	245.00	-0.4	66	-0.67%
2023/03/09	0.7	241.34	6.6	240.64	242.00	-6	62	-9.59%
2023/03/08	1.2	237.42	0	0.00	237.00	1.2	59	2.01%
2023/03/07	2.4	238.71	0	0.00	239.00	2.4	60	3.86%
2023/03/06	2.1	235.50	0.2	240.00	235.00	1.9	60	3.07%
2023/03/03	0	237.00	0	0.00	235.50	0	59	0.02%
2023/03/02	0	236.50	0	238.00	237.50	0	59	0.03%
2023/03/01	0.1	237.50	2.1	234.79	236.00	-2	57	-3.41%
2023/02/24	1.6	233.91	5.4	231.93	232.50	-3.8	55	-6.86%
2023/02/23	1	228.98	0	0.00	230.00	1	54	1.90%
2023/02/22	0	0.00	1	227.00	227.00	-1	54	-1.83%
2023/02/21	0	228.00	1	228.50	229.50	-1	54	-1.84%
2023/02/20	0	0.00	0	230.09	230.50	0	54	-0.04%
2023/02/17	1	219.00	0	221.50	224.50	1	50	2.00%
2023/02/16	0	218.50	0	218.50	218.50	0	47	-0.02%
2023/02/07	0	218.00	0	0.00	218.00	0	48	0.10%
2023/02/06	0.1	216.65	0	0.00	217.00	0.1	47	0.14%
2023/02/02	0.1	217.50	0.3	217.50	218.00	-0.2	47	-0.32%
2023/01/17	0	215.00	0	0.00	213.00	0	47	0.00%
2023/01/13	0	0.00	1	213.50	213.50	-1	49	-2.03%
2023/01/12	0	0.00	0.2	215.00	215.00	-0.2	55	-0.31%
2023/01/10	0	0.00	0.3	213.85	216.00	-0.3	55	-0.57%
2023/01/09	0	211.50	0.7	213.15	213.00	-0.7	54	-1.20%
2023/01/05	0.1	212.00	0.1	213.00	211.00	0.1	54	0.17%
2023/01/04	0	0.00	0.1	211.14	210.00	-0.1	54	-0.12%
2023/01/03	1	211.00	0.4	212.58	211.00	0.6	54	1.12%
2022/12/30	0.1	212.50	0.1	211.00	212.00	0	55	0.00%
2022/12/29	0.1	208.51	0	0.00	207.50	0.1	54	0.18%
2022/12/26	1	208.00	1	209.00	209.50	0	56	0.00%
2022/12/22	0.1	209.37	0.1	211.50	210.50	0	57	0.00%
2022/12/20	0.1	208.00	0	0.00	208.50	0.1	58	0.17%
2022/12/19	0.1	209.50	0	0.00	209.00	0.1	59	0.13%
2022/12/16	0.1	213.50	0	0.00	212.50	0.1	62	0.21%
2022/12/13	0	216.00	0	0.00	216.00	0	63	0.02%
2022/12/12	0.1	214.29	0	0.00	215.00	0.1	63	0.22%
2022/12/09	0.2	214.63	0	0.00	215.50	0.2	64	0.36%
2022/12/08	0	215.50	0	0.00	215.00	0	64	0.02%
2022/12/07	0.2	214.93	0	0.00	214.00	0.2	64	0.32%
2022/12/05	0	0.00	0.3	217.02	218.00	-0.3	64	-0.47%
2022/12/02	0	217.00	0.2	217.00	217.50	-0.2	63	-0.26%
2022/12/01	0.2	215.24	0.1	217.27	215.00	0.1	63	0.13%
2022/11/30	0.4	215.73	1	218.50	216.00	-0.6	63	-0.97%
2022/11/29	1	217.50	0	0.00	215.50	1	61	1.62%
2022/11/28	0	0.00	1.3	214.69	217.00	-1.3	59	-2.18%
2022/11/25	0.1	213.00	0	0.00	214.00	0.1	57	0.17%
2022/11/21	0	0.00	1	211.50	209.00	-1	54	-1.82%
2022/11/17	0.1	205.47	0	0.00	205.50	0.1	51	0.14%
2022/11/16	0	0.00	1	203.50	202.00	-1	51	-1.95%
2022/11/10	0	0.00	2	204.25	206.00	-2	49	-4.01%
2022/11/07	0	202.00	0	0.00	202.00	0	48	0.05%
2022/11/04	0	0.00	1	200.50	200.50	-1	48	-2.07%
2022/11/01	0.1	198.00	0	0.00	199.00	0.1	48	0.10%
2022/10/28	0.1	198.50	0	0.00	198.00	0.1	48	0.27%
2022/10/27	0	199.00	0	0.00	198.50	0	47	0.04%
2022/10/26	0	0.00	0	200.00	197.50	0	47	-0.02%
2022/10/25	0	199.00	0	0.00	199.00	0	47	0.04%
2022/10/21	1	199.50	0	199.50	198.50	1	47	2.12%
2022/10/20	1	194.64	3	195.00	200.00	-2	46	-4.21%
2022/10/17	1	200.50	0	0.00	202.00	1	39	2.54%
2022/10/11	1.1	202.56	0	0.00	204.00	1.1	37	3.04%
2022/10/07	1	206.00	0	0.00	206.50	1	37	2.69%
2022/10/04	0	207.50	1	208.00	208.00	-1	36	-2.71%
2022/10/03	1	205.50	0	0.00	207.00	1	36	2.74%
2022/09/23	1	216.50	2	214.50	216.00	-1	37	-2.70%
2022/09/22	0	0.00	3	211.33	212.00	-3	33	-8.96%
2022/09/16	0	0.00	1	207.00	206.50	-1	31	-3.15%
2022/09/14	1	205.50	0	0.00	205.00	1	31	3.22%
2022/09/06	1	203.00	0	0.00	203.00	1	31	3.19%
2022/08/29	1	203.50	1	204.00	204.00	0	30	0.00%
2022/08/18	0	0.00	2	205.50	206.00	-2	30	-6.53%
2022/08/17	0	0.00	1	205.00	205.00	-1	30	-3.31%
2022/08/15	0	0.00	1	205.50	206.00	-1	29	-3.36%
2022/08/11	1	204.00	0	0.00	204.50	1	29	3.35%
2022/08/10	0	0.00	0.1	203.74	204.00	-0.1	29	-0.22%
2022/08/09	1	201.51	0.1	201.50	202.00	0.9	28	3.28%
2022/08/08	0	0.00	0.4	201.00	201.00	-0.4	28	-1.55%
2022/08/05	0	0.00	0.5	200.55	200.00	-0.5	28	-1.84%
2022/08/04	0	199.53	0.1	199.73	198.50	-0.1	28	-0.29%
2022/08/03	1	199.01	0.2	200.00	199.00	0.8	28	2.73%
2022/08/02	0.2	199.98	0	0.00	200.00	0.2	28	0.78%
2022/08/01	0	0.00	0.6	201.24	200.00	-0.6	28	-2.11%
2022/07/29	1	200.00	0.2	201.95	199.50	0.8	28	2.75%
2022/07/28	0.2	200.00	0.5	201.30	200.00	-0.3	27	-1.11%
2022/07/27	0	0.00	0.1	201.00	200.00	-0.1	27	-0.29%
2022/07/26	0	0.00	0.5	200.69	199.00	-0.5	27	-1.66%
2022/07/25	1	199.50	0.2	201.00	200.00	0.8	26	2.99%
2022/07/22	0	199.50	0	204.50	200.00	0	27	-0.01%
2022/07/21	0	199.24	0	0.00	199.50	0	27	0.14%
2022/07/20	0	200.00	0	0.00	199.00	0	27	0.04%
2022/07/19	0	199.50	0	0.00	200.00	0	28	0.04%
2022/07/18	0	199.50	0	0.00	199.00	0	28	0.01%
2022/07/15	0	199.50	0	0.00	199.50	0	28	0.03%
2022/07/14	0	199.50	0	0.00	199.00	0	27	0.04%
2022/07/13	0	199.50	0	0.00	199.50	0	27	0.12%
2022/07/12	0.1	199.19	0	0.00	199.00	0.1	27	0.29%
2022/07/11	0.2	199.38	0	0.00	199.00	0.2	27	0.76%
2022/07/06	3	198.67	0	0.00	197.00	3	27	10.98%
2022/07/05	0	0.00	0.3	201.50	199.50	-0.3	27	-1.10%
2022/07/04	0.3	207.22	0	0.00	207.00	0.3	26	1.17%
2022/06/30	0.1	207.50	0	0.00	205.50	0.1	24	0.20%
2022/06/29	0	210.50	0	0.00	209.00	0	24	0.02%
2022/06/28	4	209.75	0	0.00	210.50	4	24	16.34%
2022/06/21	0	209.00	0.1	208.25	209.00	-0.1	24	-0.43%
2022/06/20	0.1	206.07	1	205.00	205.00	-0.9	24	-3.64%
2022/06/16	1	206.50	0	0.00	206.00	1	24	4.16%
2022/06/13	0	212.00	0	0.00	206.50	0	24	0.00%
2022/06/08	0	0.00	0.2	211.06	210.50	-0.2	24	-0.68%
2022/06/07	0	0.00	0.1	210.50	210.00	-0.1	24	-0.49%
2022/06/06	0.1	208.50	0	210.50	209.50	0.1	25	0.22%
2022/06/02	0	211.00	0	212.00	209.50	0	26	0.06%
2022/06/01	0	0.00	0	212.50	211.00	0	27	-0.12%
2022/05/31	0	0.00	1.1	210.05	210.00	-1.1	27	-3.82%
2022/05/30	0.1	211.00	0	0.00	211.00	0.1	27	0.36%
2022/05/27	0.2	207.50	0.2	208.50	207.50	-0.1	27	-0.19%
2022/05/26	0	0.00	0	208.50	207.00	0	27	-0.18%
2022/05/25	0	0.00	0	207.00	207.00	0	27	-0.05%
2022/05/24	0	0.00	0	207.00	205.50	0	28	-0.08%
2022/05/23	0.1	206.50	0.1	208.00	206.00	0	28	0.00%
2022/05/20	0.3	205.84	0.3	207.10	206.50	0	29	0.00%
2022/05/19	0.1	204.50	1.1	204.14	206.50	-1	29	-3.41%
2022/05/18	0	0.00	0	207.00	205.50	0	29	-0.03%
2022/05/17	0.1	206.00	1.1	207.00	206.00	-1	29	-3.36%
2022/05/16	1	206.50	0	207.50	205.00	1	30	3.26%
2022/05/13	0.1	205.50	0.1	207.10	206.00	-0.1	30	-0.28%
2022/05/12	0.4	206.00	0.2	207.53	205.50	0.2	30	0.79%
2022/05/11	0	0.00	0	208.00	206.50	0	30	-0.16%
2022/05/10	0	0.00	0	210.00	206.00	0	30	0.00%
2022/05/06	0.1	206.33	0	0.00	206.00	0.1	30	0.25%
2022/05/05	0	0.00	0.1	207.00	206.50	-0.1	30	-0.33%
2022/05/04	1	204.00	0	0.00	205.00	1	31	3.21%
2022/04/28	0.1	204.00	0	0.00	204.00	0.1	32	0.31%
2022/04/26	0.1	205.29	1	205.06	205.50	-1	32	-2.98%
2022/04/25	0	0.00	0.2	205.66	204.50	-0.2	32	-0.56%
2022/04/22	1.2	206.11	0	0.00	206.50	1.2	31	3.61%
2022/04/20	0	208.00	0	0.00	208.00	0	31	0.02%
2022/04/19	0	0.00	0.1	208.00	207.50	-0.1	32	-0.41%
2022/04/15	0.3	208.30	0.3	209.50	207.00	0	32	0.09%
2022/04/14	0	0.00	0.1	209.50	209.50	-0.1	33	-0.29%
2022/04/13	0.1	207.77	0	208.50	207.50	0.1	35	0.14%
2022/04/11	0.1	208.00	1	207.02	206.00	-1	35	-2.75%
2022/04/08	0	209.50	0	0.00	208.50	0	35	0.02%
2022/04/07	0	209.00	0	0.00	208.00	0	35	0.05%
2022/04/06	0.1	210.00	0	216.00	209.00	0	37	0.13%
2022/04/01	1.4	210.20	0	0.00	209.50	1.4	41	3.38%
2022/03/31	0	0.00	0.4	212.68	212.00	-0.4	41	-0.98%
2022/03/30	0	0.00	0.3	212.02	212.00	-0.3	41	-0.79%
2022/03/29	0	209.50	0.1	210.59	210.50	-0.1	41	-0.24%
2022/03/28	0.1	209.93	0	211.00	209.50	0	41	0.07%
2022/03/25	0.3	211.00	0.8	212.33	210.00	-0.6	41	-1.42%
2022/03/24	1.2	211.14	0.8	212.78	211.50	0.4	42	1.02%
2022/03/23	1	208.00	0.3	209.12	209.50	0.7	41	1.74%
2022/03/22	0	0.00	0.4	208.69	208.50	-0.4	41	-0.95%
2022/03/21	0	208.50	0.4	209.22	208.00	-0.3	42	-0.78%
2022/03/18	0	208.50	0.3	209.43	209.00	-0.3	41	-0.60%
2022/03/17	0.1	207.00	0.1	209.27	209.50	-0.1	42	-0.12%
2022/03/16	0.1	204.83	0	0.00	205.50	0.1	42	0.35%
2022/03/15	2	205.25	0.6	206.79	204.50	1.4	42	3.33%
2022/03/14	0.3	206.60	0	210.00	207.00	0.2	42	0.56%
2022/03/11	0	207.00	0	0.00	206.50	0	42	0.02%
2022/03/10	0	209.00	1.2	208.61	209.00	-1.2	42	-2.74%
2022/03/09	0.1	206.90	0	210.00	205.50	0.1	42	0.23%
2022/03/08	0.1	207.12	0	0.00	205.00	0.1	42	0.30%
2022/03/07	1	208.53	0	0.00	208.00	1	41	2.47%
2022/03/04	1.3	211.67	0	0.00	212.50	1.3	40	3.08%
2022/03/03	0	0.00	0.1	225.00	212.50	-0.1	41	-0.24%
2022/03/02	0.1	212.00	0.3	213.50	212.50	-0.1	41	-0.27%
2022/03/01	0	0.00	0.1	214.00	212.50	-0.1	41	-0.24%
2022/02/25	0.1	212.00	0	214.38	211.50	0	40	0.02%
2022/02/24	0.2	213.38	16	212.00	212.50	-15.8	40	-38.81%
2022/02/23	0	213.50	0	0.00	214.50	0	39	0.02%
2022/02/22	0	214.50	0	0.00	214.00	0	39	0.05%
2022/02/21	0	215.17	1	215.00	215.00	-1	40	-2.41%
2022/02/18	0	216.00	0.1	217.00	215.50	-0.1	40	-0.22%
2022/02/17	0	215.50	1	215.00	216.00	-1	40	-2.38%
2022/02/16	0	0.00	0.3	215.18	214.50	-0.3	41	-0.62%
2022/02/15	0.2	215.00	3	214.00	214.00	-2.8	41	-6.80%
2022/02/11	0	0.00	0.2	214.29	214.50	-0.2	41	-0.53%
2022/02/10	0.1	213.65	0.6	214.48	214.00	-0.5	41	-1.11%
2022/02/09	1	211.50	0.4	213.32	212.50	0.7	41	1.56%
2022/02/08	0	0.00	0.1	215.00	211.50	-0.1	41	-0.12%
2022/02/07	0.1	209.50	0.1	212.00	210.50	0	41	0.00%
2022/01/26	1	210.01	0	0.00	209.00	1	40	2.47%
2022/01/25	0	210.50	0	0.00	209.50	0	40	0.05%
2022/01/24	1.1	210.98	0	0.00	210.50	1.1	40	2.57%
2022/01/21	1.1	212.06	0	0.00	211.50	1.1	40	2.79%
2022/01/20	1	211.53	1.2	213.53	213.00	-0.2	40	-0.48%
2022/01/14	0.1	214.50	0	216.50	215.00	0.1	41	0.20%
2022/01/13	0	216.00	0	0.00	216.00	0	45	0.01%
2022/01/12	0.1	216.31	0	0.00	216.50	0.1	45	0.15%
2022/01/11	2.1	216.02	0	0.00	215.50	2.1	46	4.48%
2022/01/10	0	0.00	0.2	219.00	218.00	-0.2	46	-0.43%
2022/01/07	0	218.00	0	219.00	219.00	0	46	0.06%
2022/01/06	0.3	218.63	0.3	222.19	220.00	0.1	45	0.11%
2022/01/05	0.2	216.10	0.1	218.50	217.00	0.1	44	0.27%
2022/01/04	0.1	216.00	0	0.00	216.50	0.1	45	0.13%
2022/01/03	0.1	216.74	0	0.00	216.00	0.1	45	0.13%
2021/12/30	0	0.00	0	218.50	216.50	0	45	-0.04%
2021/12/29	0	0.00	0.2	220.03	218.50	-0.2	45	-0.35%
2021/12/28	0.2	218.13	0	0.00	218.00	0.2	43	0.46%
2021/12/23	0	0.00	1	210.96	209.50	-1	40	-2.44%
2021/12/22	1	209.50	0	0.00	209.50	1	41	2.41%
2021/12/14	0	0.00	0.1	212.00	209.50	-0.1	41	-0.24%
2021/12/13	0.1	210.00	0	0.00	210.00	0.1	42	0.24%
2021/12/10	1	210.50	0.1	212.01	211.00	0.9	42	2.03%
2021/12/09	0.1	210.50	0.1	211.76	210.00	0	41	-0.03%
2021/12/08	0	210.50	0	213.33	209.50	0	42	0.00%
2021/12/07	0.2	210.50	0	0.00	209.50	0.2	42	0.35%
2021/12/06	1	210.00	0.6	211.03	209.00	0.4	44	0.90%
2021/12/03	0	0.00	0.6	211.52	210.50	-0.6	45	-1.33%
2021/12/02	1	210.00	0.6	213.29	209.50	0.4	45	0.93%
2021/12/01	0	0.00	0.2	212.38	211.00	-0.2	46	-0.48%
2021/11/30	1	211.00	0.3	212.50	210.50	0.7	46	1.61%
2021/11/29	0.1	209.00	0.1	212.00	211.50	0	46	0.00%
2021/11/26	0.2	212.57	0	0.00	212.50	0.2	46	0.45%
2021/11/25	1	215.50	0.3	216.60	215.00	0.8	46	1.63%
2021/11/24	0.1	215.00	0	216.00	215.50	0	46	0.10%
2021/11/23	0	0.00	0.1	216.00	216.00	-0.1	48	-0.10%
2021/11/22	0.1	214.50	0.1	215.42	215.00	0	48	-0.07%
2021/11/19	0	216.00	0.1	217.06	215.50	-0.1	48	-0.25%
2021/11/18	0	217.00	0	217.50	216.50	0	48	-0.01%
2021/11/17	0	0.00	0	216.50	216.50	0	48	-0.06%
2021/11/16	0	0.00	0	216.50	216.50	0	48	-0.04%
2021/11/15	0	0.00	0.3	215.91	217.00	-0.3	49	-0.63%
2021/11/11	0	0.00	0.4	213.08	211.50	-0.4	49	-0.78%
2021/11/10	0.5	211.51	0.6	212.95	212.00	-0.1	49	-0.24%
2021/11/09	1	212.50	0.8	213.62	211.50	0.2	50	0.33%
2021/11/08	0	0.00	0.2	212.87	211.00	-0.2	49	-0.47%
2021/11/05	1.3	211.23	0	213.00	211.50	1.3	50	2.57%
2021/11/04	0	0.00	0.6	213.32	212.00	-0.6	50	-1.12%
2021/11/03	0.1	212.37	0.4	212.73	212.50	-0.2	51	-0.45%
2021/11/02	0	0.00	0.1	214.13	212.50	-0.1	51	-0.17%
2021/11/01	1	214.50	0	214.00	212.00	1	51	1.90%
2021/10/27	0	0.00	0.4	215.05	215.50	-0.4	52	-0.71%
2021/10/26	0	0.00	0.6	212.69	212.00	-0.6	51	-1.14%
2021/10/25	1.1	210.50	0.3	212.88	211.50	0.8	51	1.64%
2021/10/22	0.1	213.00	0	214.50	213.50	0.1	51	0.13%
2021/10/21	0.1	215.26	1.1	213.88	214.00	-1.1	51	-2.10%
2021/10/20	1	211.50	0.1	213.00	211.50	0.9	47	1.97%
2021/10/19	0	212.00	0.5	213.86	214.00	-0.5	47	-0.98%
2021/10/18	0	0.00	0.3	211.29	210.50	-0.3	47	-0.70%
2021/10/15	1	209.00	0.5	210.00	209.50	0.5	47	1.12%
2021/10/14	0	0.00	0.2	209.60	208.00	-0.2	47	-0.39%
2021/10/13	0	0.00	0.2	209.29	208.00	-0.2	47	-0.36%
2021/10/12	0	205.00	0	0.00	210.50	0	47	0.02%
2021/10/08	1.2	203.71	1	205.22	204.00	0.1	46	0.28%
2021/10/07	0.1	204.00	0.3	207.03	205.00	-0.2	46	-0.33%
2021/10/06	1.1	203.73	0.2	206.23	203.50	0.9	49	1.84%
2021/10/05	1.1	204.50	0.8	206.91	204.50	0.2	49	0.43%
2021/10/01	0.3	209.38	0.1	212.50	209.00	0.2	49	0.32%
2021/09/30	0	210.50	0.2	212.11	210.50	-0.2	48	-0.38%
2021/09/29	0	211.00	0.1	211.67	209.50	-0.1	49	-0.24%
2021/09/28	1	211.50	0.6	213.04	211.00	0.4	48	0.82%
2021/09/27	0	0.00	1.8	212.25	212.00	-1.8	49	-3.63%
2021/09/24	1	211.04	0.4	212.40	210.50	0.6	50	1.22%
2021/09/23	1	210.53	0.9	212.31	210.50	0.1	50	0.14%
2021/09/22	1	211.00	1	212.48	211.00	0	51	0.00%
2021/09/17	0	0.00	0.7	215.45	213.50	-0.7	51	-1.29%
2021/09/16	1	214.50	0.6	215.66	214.50	0.4	53	0.73%
2021/09/15	2	215.25	1.6	216.88	215.50	0.4	53	0.82%
2021/09/14	0	0.00	0.4	217.50	216.00	-0.4	53	-0.73%
2021/09/13	1	216.07	0.9	217.45	216.50	0.1	54	0.27%
2021/09/10	1	217.50	0.6	218.60	217.50	0.4	54	0.74%
2021/09/09	0	229.00	0.3	227.64	228.50	-0.3	55	-0.50%
2021/09/08	1	225.00	0.7	226.62	225.50	0.4	54	0.64%
2021/09/06	1	228.50	1.1	230.37	227.50	-0.1	53	-0.18%
2021/09/03	0	0.00	0.1	228.22	228.00	-0.1	55	-0.27%
2021/09/02	1.2	227.51	0.4	230.05	226.00	0.8	56	1.42%
2021/09/01	0	229.00	0.1	230.00	228.50	-0.1	56	-0.11%
2021/08/31	0.1	227.33	0.1	229.84	228.00	0	55	0.01%
2021/08/30	0.1	229.00	0.1	229.34	227.00	0	56	0.07%
2021/08/27	0.2	225.98	1.7	226.62	227.00	-1.5	56	-2.60%
2021/08/26	1.2	222.86	0.3	224.02	223.00	0.9	55	1.64%
2021/08/25	0.1	219.00	0.5	221.51	220.00	-0.5	56	-0.80%
2021/08/24	0	220.50	0.1	222.31	219.00	-0.1	57	-0.16%
2021/08/23	0	0.00	0.6	221.31	222.00	-0.6	58	-1.01%
2021/08/20	0	217.50	0	219.00	217.00	0	59	-0.03%
2021/08/19	2	216.50	0.6	218.81	216.00	1.4	59	2.35%
2021/08/18	1	218.00	1.1	220.39	219.00	-0.1	59	-0.13%
2021/08/17	1	220.50	0.1	223.39	219.50	0.9	59	1.54%
2021/08/16	1	221.00	0.6	222.17	221.00	0.4	59	0.64%
2021/08/13	0	0.00	0.2	224.80	223.00	-0.2	60	-0.26%
2021/08/12	0	226.50	0.1	226.89	225.00	0	61	-0.06%
2021/08/11	0	0.00	0	229.00	223.00	0	63	-0.03%
2021/08/10	1.2	224.12	0.9	225.30	223.50	0.3	63	0.52%
2021/08/02	1	225.00	0	0.00	226.00	1	78	1.28%
2021/07/29	1	226.50	1	230.95	226.50	0	80	0.00%
2021/07/28	0.2	225.50	0	0.00	225.00	0.2	80	0.21%
2021/07/26	0	227.00	0	0.00	227.00	0	84	0.03%
2021/07/23	0	228.00	0.1	228.00	226.50	-0.1	85	-0.08%
2021/07/22	0	0.00	1.2	227.19	226.50	-1.2	85	-1.44%
2021/07/21	0	227.00	0	0.00	226.50	0	87	0.05%
2021/07/20	0	0.00	0	228.00	227.00	0	87	-0.03%
2021/07/19	0	0.00	0.4	228.95	229.00	-0.4	88	-0.41%
2021/07/16	1	227.50	0.4	229.30	228.00	0.6	91	0.69%
2021/07/14	0.1	228.00	0	231.50	228.00	0.1	101	0.08%
2021/07/13	0	0.00	1.1	229.48	229.50	-1.1	103	-1.07%
2021/07/12	0.1	227.00	0	0.00	227.00	0.1	101	0.08%
2021/07/09	0.1	227.00	0	228.50	227.00	0.1	100	0.09%
2021/07/08	0	228.00	0.1	230.00	228.00	0	102	-0.01%
2021/07/07	0.1	228.00	0.4	229.75	227.50	-0.3	103	-0.30%
2021/07/06	0.1	227.53	0.2	229.00	227.00	-0.1	103	-0.06%
2021/07/05	0.1	226.83	0	0.00	228.00	0.1	104	0.07%
2021/07/02	0.1	227.43	0	0.00	226.50	0.1	105	0.13%
2021/07/01	1	227.50	1.1	229.04	227.50	-0.1	105	-0.08%
2021/06/30	0	227.50	0.1	229.52	227.50	-0.1	106	-0.09%
2021/06/29	0.3	230.38	0	0.00	227.50	0.3	107	0.31%
2021/06/28	0	0.00	0.2	233.50	231.00	-0.2	107	-0.15%
2021/06/25	0.4	231.51	1.4	230.57	230.00	-1	108	-0.94%
2021/06/24	1.1	227.45	1.3	228.10	227.50	-0.3	106	-0.24%
2021/06/22	0.1	225.00	0.2	227.00	225.00	0	106	-0.02%
2021/06/21	0.2	225.93	0	228.00	225.50	0.2	107	0.19%
2021/06/18	1	225.50	0.8	227.59	227.00	0.2	107	0.23%
2021/06/17	0	0.00	0.2	226.00	225.00	-0.2	107	-0.22%
2021/06/16	1	224.00	1	225.14	224.00	0	109	0.00%
2021/06/15	1.1	223.59	1	224.91	224.50	0.1	111	0.09%
2021/06/03	0.1	222.50	0.1	224.00	221.50	0	123	0.00%
2021/06/01	1	222.00	1	223.76	221.50	0	123	0.00%
2021/05/26	1	220.50	1	222.06	221.50	0	123	0.00%
2021/05/25	0.3	221.15	1.3	221.28	220.50	-1	124	-0.80%
2021/05/24	1.1	218.73	1	220.14	218.50	0.1	124	0.08%
2021/05/21	1.1	218.19	3	219.62	219.00	-2	124	-1.56%
2021/05/20	1	218.00	1.1	220.24	218.00	-0.1	126	-0.04%
2021/05/19	2.1	220.73	1.3	227.68	219.50	0.7	126	0.58%
2021/05/18	1.1	224.19	0.7	226.51	223.00	0.4	126	0.30%
2021/05/17	2.1	212.36	1	219.00	213.00	1.1	126	0.84%
2021/05/14	1	226.50	1.7	226.72	225.00	-0.7	125	-0.57%
2021/05/13	0.3	227.00	0.1	230.00	224.50	0.2	125	0.16%
2021/05/12	0.3	229.30	3.1	234.18	228.00	-2.8	123	-2.22%
2021/05/11	3.2	246.60	1	241.00	240.00	2.2	119	1.80%
2021/05/10	0	0.00	2	246.00	245.00	-2	117	-1.71%
2021/05/07	0.2	245.41	1	247.00	247.50	-0.8	118	-0.71%
2021/05/06	1	243.51	1	241.00	244.00	0	118	0.03%
2021/05/04	0.1	241.58	0.1	243.00	240.50	0.1	126	0.04%
2021/05/03	1.2	242.00	0.2	243.83	241.50	1	128	0.78%
2021/04/29	1	245.50	0	0.00	245.50	1	129	0.77%
2021/04/28	1.1	247.55	0	0.00	247.00	1.1	131	0.84%
2021/04/23	0.1	246.00	0	0.00	246.50	0.1	140	0.08%
2021/04/22	0	0.00	1.1	247.65	245.50	-1.1	144	-0.77%
2021/04/21	2.1	248.51	0.1	251.22	248.50	1.9	142	1.36%
2021/04/20	3.3	250.61	5.3	249.24	252.00	-1.9	141	-1.36%
2021/04/19	0.1	246.50	1.2	246.26	246.50	-1.1	137	-0.77%
2021/04/16	1	245.00	0.2	245.50	245.00	0.9	136	0.62%
2021/04/15	0	245.00	1	243.50	244.00	-1	138	-0.71%
2021/04/14	0.2	244.37	1.1	243.04	243.00	-1	140	-0.68%
2021/04/13	3.1	245.49	0	0.00	245.00	3.1	142	2.14%
2021/04/12	0.1	243.55	0	0.00	243.00	0.1	143	0.07%
2021/04/09	0	0.00	4	243.50	243.00	-4	143	-2.78%
2021/04/08	0.1	244.73	0	0.00	244.50	0.1	143	0.08%
2021/04/07	1	244.00	0	0.00	244.00	1	144	0.69%
2021/04/06	0.3	245.83	0	246.00	244.50	0.3	144	0.19%
2021/04/01	1	246.50	1.5	247.01	245.50	-0.5	143	-0.33%
2021/03/31	0.1	245.50	1	246.53	246.50	-0.9	143	-0.65%
2021/03/30	0.1	245.65	1.2	245.30	245.50	-1.1	143	-0.74%
2021/03/29	0.2	246.00	0.2	246.99	245.50	0	144	-0.02%
2021/03/26	2	245.49	0.1	247.08	245.00	2	148	1.34%
2021/03/24	1	243.98	0	0.00	244.00	1	148	0.68%
2021/03/22	1	244.01	0	0.00	243.50	1	149	0.68%
2021/03/19	0	0.00	0	247.00	245.00	0	149	-0.01%
2021/03/18	0.2	247.34	0.1	249.50	247.00	0.1	148	0.07%
2021/03/17	1	248.50	2.1	248.63	246.00	-1.1	149	-0.73%
2021/03/16	5.1	248.43	0.4	250.00	249.50	4.7	148	3.19%
2021/03/15	0.1	240.00	0	0.00	240.00	0.1	142	0.04%
2021/03/12	0	0.00	0.4	241.45	239.00	-0.4	144	-0.29%
2021/03/09	0.1	238.00	0	0.00	238.50	0.1	156	0.06%
2021/03/08	0	0.00	1	236.00	235.50	-1	157	-0.63%
2021/03/04	0	0.00	1	236.00	236.00	-1	163	-0.61%
2021/03/03	0	238.50	0	0.00	238.50	0	164	0.02%
2021/03/02	0	240.00	0	0.00	238.00	0	166	0.00%
2021/02/24	0.2	240.00	0.2	242.29	239.00	0	173	0.00%
2021/02/23	0.8	241.78	0	0.00	241.50	0.8	174	0.45%
2021/02/22	0	241.00	0	0.00	242.00	0	174	0.01%
2021/02/19	0.1	238.57	0.2	241.37	239.00	-0.1	174	-0.07%
2021/02/18	0.2	237.50	0	0.00	237.00	0.2	178	0.12%
2021/02/17	1.1	237.41	0.2	239.50	237.50	0.9	186	0.48%
2021/02/03	0.1	230.00	0	0.00	230.00	0.1	190	0.03%
2021/02/02	0	230.50	0	0.00	230.00	0	193	0.01%
2021/02/01	0	227.00	0	0.00	230.50	0	194	0.01%
2021/01/29	0	234.07	0	0.00	230.00	0	196	0.02%
2021/01/27	0.1	236.09	0	0.00	236.00	0.1	201	0.03%
2021/01/26	1.3	240.76	0.1	246.50	240.00	1.2	203	0.59%
2021/01/25	0.3	224.53	1	221.50	228.50	-0.7	205	-0.35%
2021/01/22	0	225.00	0.1	229.00	224.00	0	204	-0.01%
2021/01/21	0.2	229.50	0.1	229.50	228.00	0.2	205	0.07%
2021/01/20	0	231.50	0	0.00	228.00	0	205	0.01%
2021/01/19	0.2	237.84	0	0.00	236.50	0.2	201	0.08%
2021/01/18	0	238.50	0	0.00	236.50	0	203	0.00%
2021/01/15	0	248.00	1	244.00	242.50	-1	202	-0.48%
2021/01/14	1	248.50	0	0.00	248.50	1	201	0.50%
2021/01/13	0.1	249.00	0.3	249.00	248.00	-0.2	207	-0.09%
2021/01/12	0	0.00	2	249.00	248.50	-2	218	-0.91%
2021/01/08	1.1	248.05	0	0.00	248.00	1.1	235	0.45%
2021/01/07	1.1	248.20	0	0.00	250.00	1.1	245	0.45%
2021/01/06	0	253.50	2	251.25	249.00	-2	262	-0.76%
2021/01/05	0	253.00	0	255.00	252.00	0	281	0.00%
2020/12/31	0	0.00	1	254.00	253.00	-1	329	-0.30%
2020/12/28	0	0.00	1	255.50	255.50	-1	337	-0.30%
2020/12/24	0	0.00	0.2	255.67	255.50	-0.2	340	-0.06%
2020/12/22	0	0.00	2.9	256.38	255.00	-2.9	341	-0.85%
2020/12/18	0	252.00	0	0.00	252.00	0	343	0.00%
2020/12/17	0.1	253.00	0.5	253.50	253.00	-0.4	345	-0.11%
2020/12/15	0	253.50	0	0.00	251.50	0	358	0.00%
2020/12/14	1	253.00	0	0.00	253.50	1	361	0.28%
2020/12/11	1	255.01	0.1	257.50	255.00	0.9	362	0.25%
2020/12/09	0	0.00	2.1	258.98	258.50	-2.1	382	-0.55%
2020/12/08	1	258.52	0	0.00	258.00	1	397	0.25%
2020/12/07	1	259.00	2	258.76	258.50	-1	398	-0.26%
2020/12/04	2	255.75	2	256.75	257.50	0	393	0.00%
2020/12/03	2	251.50	0	0.00	251.50	2	387	0.52%
2020/12/01	0	0.00	1	251.50	252.50	-1	382	-0.26%
2020/11/30	1	254.50	1	254.50	254.50	0	378	0.00%
2020/11/26	1	259.00	0.5	263.07	258.00	0.5	373	0.13%
2020/11/25	1	263.49	0	0.00	261.00	1	371	0.27%
2020/11/24	1	262.00	1.1	261.60	262.00	-0.1	367	-0.01%
2020/11/23	2	260.51	1	260.50	261.00	1	364	0.28%
2020/11/18	1	257.00	0	0.00	257.50	1	357	0.28%
2020/11/17	0.1	260.50	3	259.83	258.50	-3	354	-0.83%
2020/11/16	0	0.00	2	260.00	261.00	-2	349	-0.57%
2020/11/13	2	252.50	0	0.00	253.00	2	340	0.59%
2020/11/12	0	0.00	0	253.00	251.00	0	339	0.00%
2020/11/11	1.1	253.96	6	252.83	253.00	-4.9	336	-1.46%
2020/11/10	0	257.00	0	0.00	255.50	0	331	0.00%
2020/11/06	0	257.00	1	255.50	255.00	-1	325	-0.30%
2020/11/05	1	258.00	3	255.18	258.00	-2	322	-0.62%
2020/11/04	0	0.00	1	252.00	250.50	-1	316	-0.32%
2020/11/03	1	250.00	0	0.00	248.50	1	313	0.32%
2020/11/02	4.1	248.32	10	249.60	248.00	-5.9	309	-1.91%
2020/10/30	0	260.50	0	0.00	258.50	0	299	0.01%
2020/10/29	0.1	264.00	1	260.50	261.50	-0.9	296	-0.32%
2020/10/27	0.1	267.25	0.2	266.00	264.00	-0.1	289	-0.03%
2020/10/26	1	267.50	0	0.00	267.50	1	287	0.35%
2020/10/23	2	272.50	0	0.00	273.00	2	284	0.70%
2020/10/21	0	0.00	2	266.75	271.00	-2	276	-0.72%
2020/10/20	2	263.00	2	263.75	262.50	0	269	0.00%
2020/10/19	1	272.00	6	272.51	273.00	-5	256	-1.96%
2020/10/16	0	0.00	1	284.00	282.50	-1	241	-0.41%
2020/10/15	9	285.06	3	288.50	284.50	6	236	2.54%
2020/10/14	5	282.80	5	285.70	291.00	0	223	0.00%
2020/10/13	4.1	279.67	6.1	278.71	279.00	-2	203	-0.98%
2020/10/12	12	291.29	9	290.06	285.50	3	180	1.66%