家登 (3680)-新光-桃園券商分點個股進出

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
420.0
漲跌
▼22.0
漲幅
-4.98%
成交量
1,267張
產業
上櫃半導體類股
570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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/25	0.2	424.48	0	0.00	420.00	0.2	2,090	0.01%
2024/04/24	2	435.75	2	436.75	442.00	0	2,085	0.00%
2024/04/23	0	408.00	0	0.00	410.00	0	2,076	0.00%
2024/04/22	2.6	410.90	2	413.50	404.50	0.6	2,062	0.03%
2024/04/19	8.2	424.74	8	423.75	419.50	0.2	2,040	0.01%
2024/04/18	3.3	464.78	2.2	464.73	464.00	1.1	1,983	0.05%
2024/04/17	2.1	478.76	4.1	481.04	482.00	-2	1,961	-0.10%
2024/04/16	5	458.99	4	455.13	459.50	1	1,946	0.05%
2024/04/15	1.1	466.33	1.6	473.69	469.50	-0.6	1,935	-0.03%
2024/04/12	10	482.49	6.4	484.17	479.00	3.7	1,918	0.19%
2024/04/11	1.1	455.36	2	464.01	470.50	-0.9	1,866	-0.05%
2024/04/10	1.2	450.24	1	448.00	451.00	0.2	1,855	0.01%
2024/04/09	5	478.50	12.2	472.82	468.00	-7.2	1,821	-0.40%
2024/04/08	7.1	469.72	8.6	469.07	469.00	-1.5	1,789	-0.08%
2024/04/03	6	474.25	8.5	472.95	474.00	-2.5	1,778	-0.14%
2024/04/02	17	466.54	12.9	467.17	475.50	4.1	1,758	0.23%
2024/04/01	14.1	449.28	13.3	450.38	458.00	0.8	1,685	0.05%
2024/03/29	4.1	444.99	4	438.50	434.00	0.1	1,648	0.01%
2024/03/28	0	0.00	5	436.70	432.50	-5	1,602	-0.31%
2024/03/27	1	425.00	0	0.00	426.00	1	1,587	0.06%
2024/03/26	7	426.00	3	434.33	423.00	4	1,590	0.25%
2024/03/25	2	423.31	3	430.17	430.50	-1	1,585	-0.06%
2024/03/22	1.1	419.11	0.1	420.00	417.50	1	1,576	0.07%
2024/03/21	1	432.00	0	0.00	425.00	1	1,585	0.06%
2024/03/20	2	436.00	1	440.69	427.00	1	1,593	0.06%
2024/03/19	0.1	448.14	2.1	446.36	444.00	-2	1,595	-0.13%
2024/03/18	3	412.33	0	0.00	425.00	3	1,547	0.20%
2024/03/15	2.2	421.20	3.8	415.18	409.00	-1.6	1,557	-0.11%
2024/03/14	1.1	409.47	1	414.67	414.00	0.1	1,559	0.01%
2024/03/13	0	410.00	0	0.00	404.00	0	1,599	0.00%
2024/03/12	0	418.00	0	0.00	416.50	0	1,610	0.00%
2024/03/11	1	417.03	3	421.33	417.50	-2	1,647	-0.12%
2024/03/08	3.3	432.77	7.8	427.66	423.00	-4.5	1,668	-0.27%
2024/03/07	3.1	445.81	3.2	452.38	444.00	-0.1	1,690	0.00%
2024/03/06	0	451.00	1	449.50	454.00	-1	1,676	-0.06%
2024/03/05	3	455.81	2	452.50	452.50	1	1,698	0.06%
2024/03/04	8	468.12	9.3	467.57	457.00	-1.3	1,726	-0.07%
2024/03/01	5.2	453.03	4.1	452.41	451.50	1.1	1,699	0.06%
2024/02/29	6.1	442.78	5.1	443.62	450.00	1	1,683	0.06%
2024/02/27	3.2	460.11	6.1	446.39	448.50	-2.9	1,692	-0.17%
2024/02/26	14.1	463.07	12.8	462.94	459.00	1.3	1,715	0.07%
2024/02/23	20.2	459.71	17.1	461.10	470.00	3.1	1,687	0.19%
2024/02/22	8	426.75	11.2	429.82	429.00	-3.2	1,588	-0.20%
2024/02/21	1.1	417.27	1	421.00	421.00	0.1	1,567	0.01%
2024/02/20	4.1	428.76	2	426.00	420.00	2.1	1,569	0.13%
2024/02/19	3.2	431.33	2	428.00	427.00	1.2	1,553	0.07%
2024/02/16	0.3	435.00	3	444.33	433.00	-2.7	1,560	-0.17%
2024/02/15	7.3	444.73	8.2	441.45	446.00	-0.9	1,551	-0.06%
2024/02/05	3	413.67	3.1	416.14	411.00	-0.1	1,554	0.00%
2024/02/02	0.5	407.00	0	0.00	405.00	0.5	1,543	0.03%
2024/02/01	1	401.00	23	402.11	405.00	-22	1,568	-1.40%
2024/01/31	3	403.13	5.3	405.22	402.00	-2.3	1,566	-0.14%
2024/01/30	2.4	398.33	1.2	402.61	402.00	1.3	1,565	0.08%
2024/01/29	10	393.35	6.1	395.59	395.50	4	1,569	0.25%
2024/01/26	3.3	390.64	7.1	389.09	386.50	-3.8	1,577	-0.24%
2024/01/25	7	401.49	7	393.43	392.50	0	1,606	0.00%
2024/01/24	4	402.63	3.1	400.13	399.00	0.9	1,573	0.06%
2024/01/23	9.1	399.29	8.1	401.17	398.00	1	1,566	0.06%
2024/01/22	2	385.75	4.2	384.63	387.00	-2.2	1,482	-0.15%
2024/01/19	3	376.83	3.5	376.57	377.50	-0.5	1,455	-0.04%
2024/01/18	1.2	360.83	0	0.00	360.50	1.2	1,431	0.08%
2024/01/17	0	0.00	0.1	369.50	368.50	-0.1	1,445	0.00%
2024/01/16	0	0.00	1	365.50	366.50	-1	1,443	-0.07%
2024/01/15	0	0.00	1	364.00	363.00	-1	1,453	-0.07%
2024/01/12	3	362.83	1	365.50	360.00	2	1,493	0.13%
2024/01/11	3.3	363.97	4	365.25	368.00	-0.7	1,502	-0.05%
2024/01/10	4	354.50	3	355.50	357.00	1	1,511	0.07%
2024/01/09	1.2	363.39	1	362.50	363.00	0.2	1,514	0.01%
2024/01/05	1.1	359.50	1	355.00	355.00	0.1	1,554	0.00%
2024/01/04	2.6	359.63	3	358.33	357.50	-0.5	1,604	-0.03%
2024/01/03	1.2	363.27	1	363.00	363.00	0.2	1,654	0.01%
2024/01/02	3	368.57	1	366.50	366.50	2	1,751	0.11%
2023/12/27	0.3	372.00	0	0.00	371.00	0.3	1,833	0.02%
2023/12/26	1.2	370.33	0	0.00	367.50	1.2	1,864	0.06%
2023/12/22	1.1	372.14	0	0.00	374.50	1.1	1,875	0.06%
2023/12/20	2	372.01	0	374.00	373.50	2	1,906	0.11%
2023/12/19	0	369.43	0	0.00	374.00	0	1,915	0.00%
2023/12/18	2	373.57	2	370.25	374.00	0	1,919	0.00%
2023/12/15	1.3	366.59	2.2	362.44	362.00	-0.9	1,904	-0.05%
2023/12/14	0.2	372.27	5	368.70	368.00	-4.8	1,895	-0.26%
2023/12/13	1.2	367.51	0	0.00	367.00	1.2	1,893	0.06%
2023/12/12	3.4	370.47	0	0.00	367.50	3.4	1,910	0.18%
2023/12/11	3	373.50	1	372.50	374.50	2	1,895	0.11%
2023/12/08	4.3	370.79	3.3	370.94	372.50	1	1,899	0.05%
2023/12/07	3.6	370.36	2	369.25	369.00	1.6	1,869	0.09%
2023/12/06	1.3	377.66	2	383.48	377.50	-0.7	1,845	-0.04%
2023/12/05	1	373.34	2	372.25	372.00	-1	1,839	-0.05%
2023/12/04	10.3	380.30	5	381.70	377.00	5.3	1,877	0.28%
2023/12/01	1	386.00	1	385.50	389.00	0	1,828	0.00%
2023/11/30	12	383.21	9	381.33	382.00	3	1,823	0.17%
2023/11/29	3.2	387.34	4	389.13	389.50	-0.8	1,807	-0.04%
2023/11/28	3	380.17	4	378.13	380.00	-1	1,776	-0.06%
2023/11/27	1	375.04	3.3	379.19	375.00	-2.2	1,796	-0.12%
2023/11/24	1	377.01	4	385.50	383.00	-3	1,797	-0.17%
2023/11/23	9	391.33	4	390.50	388.00	5	1,790	0.28%
2023/11/21	5	381.00	9	379.56	376.50	-4	1,754	-0.23%
2023/11/20	1	377.00	2	376.75	376.00	-1	1,802	-0.06%
2023/11/17	9	380.78	3	378.03	381.50	6	1,915	0.31%
2023/11/15	3	376.33	3	376.83	372.00	0	1,981	0.00%
2023/11/14	3	374.83	9	373.67	374.50	-6	2,031	-0.30%
2023/11/13	14	377.14	6	378.67	375.00	8	2,025	0.39%
2023/11/10	5	363.00	9	364.67	363.50	-4	1,973	-0.20%
2023/11/09	8	360.00	1	359.00	360.00	7	1,967	0.36%
2023/11/08	5.1	367.60	3	370.17	366.00	2.1	1,939	0.11%
2023/11/07	0	0.00	0	373.50	374.00	0	1,921	0.00%
2023/11/06	3	370.17	2.5	371.60	366.00	0.5	1,931	0.03%
2023/11/03	6	372.67	7	371.57	373.50	-1	1,932	-0.05%
2023/11/02	4	356.75	7	362.14	367.50	-3	1,950	-0.15%
2023/10/31	1	339.11	1.4	353.29	336.00	-0.4	1,939	-0.02%
2023/10/26	1	356.00	0.1	363.12	356.00	0.9	1,952	0.05%
2023/10/25	1	378.00	0	0.00	378.50	1	1,940	0.05%
2023/10/24	1	374.00	1	368.00	374.00	0	1,921	0.00%
2023/10/23	0	377.00	0	0.00	365.00	0	1,928	0.00%
2023/10/20	4	375.25	0	0.00	378.00	4	1,930	0.21%
2023/10/19	1	365.50	0	0.00	367.50	1	1,929	0.05%
2023/10/18	2	380.50	0	0.00	368.50	2	1,946	0.10%
2023/10/16	2	384.00	3	385.00	376.00	-1	1,938	-0.05%
2023/10/13	1.6	387.69	1	388.06	388.50	0.6	1,938	0.03%
2023/10/12	12	386.33	12	380.34	387.00	0	1,942	0.00%
2023/10/11	7	385.71	5.1	384.66	382.00	1.9	1,931	0.10%
2023/10/06	7	377.64	9.4	382.13	380.50	-2.4	1,902	-0.13%
2023/10/05	2	363.00	2.1	371.88	368.50	-0.1	1,827	-0.01%
2023/10/03	0	0.00	0.3	356.37	356.50	-0.3	1,805	-0.01%
2023/10/02	1.2	357.41	4.3	355.29	357.50	-3.2	1,804	-0.18%
2023/09/26	1.3	346.92	2	344.50	342.00	-0.8	1,822	-0.04%
2023/09/25	0.4	337.86	1	337.93	338.00	-0.7	1,817	-0.04%
2023/09/22	2	319.50	2	321.25	326.50	0	1,819	0.00%
2023/09/20	0	0.00	1	335.00	335.00	-1	1,838	-0.05%
2023/09/18	1.1	331.02	0	0.00	330.50	1.1	1,933	0.06%
2023/09/15	2	342.00	0	0.00	335.00	2	1,948	0.10%
2023/09/14	2	341.75	2	343.26	343.50	0	1,955	0.00%
2023/09/13	1	325.00	11	330.36	336.00	-10	1,974	-0.51%
2023/09/12	0	325.75	1	324.00	322.00	-1	1,977	-0.05%
2023/09/11	5.1	334.48	5	340.10	332.50	0.1	2,002	0.00%
2023/09/08	6.1	344.22	4	344.38	335.50	2.1	2,020	0.10%
2023/09/07	16	343.16	18	344.93	350.00	-2	2,044	-0.10%
2023/09/06	2	330.00	0	0.00	332.00	2	2,077	0.10%
2023/09/05	2	331.99	5	333.50	330.00	-3	2,142	-0.14%
2023/09/04	3	335.00	3	334.67	333.00	0	2,165	0.00%
2023/09/01	3	346.83	3	349.00	341.50	0	2,171	0.00%
2023/08/31	7.1	347.23	10	351.70	345.00	-2.9	2,178	-0.14%
2023/08/30	9	359.17	4	358.00	358.00	5	2,179	0.23%
2023/08/29	3	358.50	0	0.00	354.50	3	2,202	0.14%
2023/08/28	1	358.00	0	359.50	360.50	1	2,194	0.05%
2023/08/25	7.2	354.06	6	357.92	355.00	1.2	2,202	0.05%
2023/08/24	16.1	369.65	6	370.17	361.50	10.1	2,197	0.46%
2023/08/23	8	373.00	8.1	370.40	376.50	-0.1	2,163	0.00%
2023/08/22	7	363.00	8.1	362.95	367.00	-1.1	2,125	-0.05%
2023/08/21	13	352.00	13.3	350.21	362.00	-0.3	2,154	-0.01%
2023/08/18	7.3	344.64	13	343.54	351.00	-5.7	2,124	-0.27%
2023/08/17	3	320.33	0	0.00	327.50	3	2,061	0.15%
2023/08/16	0.2	316.50	0	0.00	316.00	0.2	2,082	0.01%
2023/08/15	0.2	313.00	0.2	314.00	313.00	0	2,121	0.00%
2023/08/14	1	307.50	1	307.00	309.50	0	2,171	0.00%
2023/08/11	1.1	313.45	2	315.50	312.50	-0.9	2,283	-0.04%
2023/08/10	7	317.64	4	322.00	310.50	3	2,287	0.13%
2023/08/09	1.4	319.92	0	0.00	319.00	1.4	2,260	0.06%
2023/08/08	1.2	326.72	0	0.00	326.00	1.2	2,262	0.05%
2023/08/04	3.2	338.70	1	337.00	337.00	2.2	2,258	0.10%
2023/08/02	2	347.50	0	0.00	339.50	2	2,241	0.09%
2023/08/01	0.3	358.93	1	363.00	358.00	-0.7	2,228	-0.03%
2023/07/31	5.1	359.82	5	362.90	362.50	0.1	2,231	0.00%
2023/07/28	2.1	354.75	1	354.67	353.50	1.1	2,213	0.05%
2023/07/27	0	350.25	0	0.00	348.50	0	2,198	0.00%
2023/07/26	0	352.92	0	351.39	349.00	0	2,203	0.00%
2023/07/24	2	360.75	1	362.50	359.50	1	2,207	0.05%
2023/07/21	0	368.83	0	0.00	369.50	0	2,195	0.00%
2023/07/20	6	385.75	1	383.00	383.00	5	2,192	0.23%
2023/07/19	4	394.73	4	391.50	385.00	0	2,184	0.00%
2023/07/18	1	397.97	1.2	399.06	399.00	-0.2	2,234	-0.01%
2023/07/17	2	398.75	2	399.00	398.00	0	2,230	0.00%
2023/07/14	1.1	393.55	4	389.63	393.00	-2.9	2,217	-0.13%
2023/07/13	3	376.23	0	378.50	375.50	3	2,215	0.14%
2023/07/12	0	388.50	0	0.00	385.00	0	2,241	0.00%
2023/07/11	0	397.50	0	0.00	396.50	0	2,287	0.00%
2023/07/10	1	403.00	1	402.50	400.00	0	2,297	0.00%
2023/07/07	1	396.02	0	0.00	399.00	1	2,343	0.04%
2023/07/06	0	0.00	0.1	410.00	405.00	-0.1	2,397	0.00%
2023/07/05	0	0.00	0.2	412.72	413.50	-0.2	2,442	-0.01%
2023/07/04	5	419.92	3	415.51	415.50	2	2,445	0.08%
2023/07/03	1	430.50	1.1	432.66	432.50	-0.1	2,433	0.00%
2023/06/30	1	419.00	5	426.70	428.50	-4	2,455	-0.16%
2023/06/29	1	420.50	1	418.50	418.00	0	2,467	0.00%
2023/06/28	2	412.50	5	423.90	417.00	-3	2,481	-0.12%
2023/06/27	1.1	429.91	9	422.89	416.50	-7.9	2,485	-0.32%
2023/06/26	2	425.46	3	426.33	424.50	-1	2,490	-0.04%
2023/06/21	0	412.00	1.1	426.49	427.00	-1.1	2,464	-0.04%
2023/06/20	0.1	412.00	0	415.00	417.00	0.1	2,474	0.00%
2023/06/19	2	407.00	0	0.00	407.00	2	2,477	0.08%
2023/06/16	1	401.97	1	403.50	400.50	0	2,480	0.00%
2023/06/15	6.1	402.73	4.1	403.67	406.00	2	2,542	0.08%
2023/06/14	10.1	401.03	11	398.82	387.00	-0.9	2,577	-0.04%
2023/06/13	15	399.40	16.4	399.07	396.00	-1.4	2,585	-0.05%
2023/06/12	3.2	387.16	11.3	392.72	399.50	-8.1	2,588	-0.31%
2023/06/09	4.1	376.63	2.1	375.72	377.50	2	2,532	0.08%
2023/06/08	12	363.04	0	0.00	362.00	12	2,484	0.48%
2023/06/07	1	352.00	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0.2	349.72	0	0.00	348.50	0.2	2,460	0.01%
2023/06/05	0	0.00	0	354.00	353.50	0	2,454	0.00%
2023/06/02	0.1	364.62	0	0.00	356.50	0.1	2,473	0.01%
2023/05/31	1	361.03	1.3	365.76	361.50	-0.3	2,569	-0.01%
2023/05/30	0.1	364.00	1	367.50	366.50	-1	2,555	-0.04%
2023/05/29	1	370.00	1.5	374.92	370.00	-0.5	2,539	-0.02%
2023/05/26	5.5	384.56	2	381.00	375.00	3.5	2,523	0.14%
2023/05/25	6.4	379.38	5	378.30	380.50	1.4	2,446	0.06%
2023/05/24	0	370.25	0	0.00	369.00	0	2,388	0.00%
2023/05/23	0	367.00	0	0.00	370.50	0	2,381	0.00%
2023/05/22	2	374.50	0	0.00	367.50	2	2,409	0.08%
2023/05/19	1	378.96	1.1	372.80	372.00	-0.1	2,430	0.00%
2023/05/18	5	374.10	8.1	371.18	370.50	-3.1	2,412	-0.13%
2023/05/17	4	364.75	11.4	363.93	373.50	-7.4	2,371	-0.31%
2023/05/15	1	332.00	0	0.00	330.50	1	2,261	0.04%
2023/05/12	2	341.25	11	338.41	337.00	-9	2,317	-0.39%
2023/05/11	8	344.13	8	345.38	341.00	0	2,412	0.00%
2023/05/10	9	341.61	0	0.00	343.00	9	2,430	0.37%
2023/05/09	0	337.00	0	0.00	333.50	0	2,441	0.00%
2023/05/05	1	347.50	1	342.00	341.50	0	2,475	0.00%
2023/05/04	0	0.00	1	345.00	345.50	-1	2,488	-0.04%
2023/05/03	1	348.50	2	348.00	349.50	-1	2,502	-0.04%
2023/04/28	3	351.67	3	352.83	349.00	0	2,565	0.00%
2023/04/27	5	349.70	1	347.00	347.00	4	2,558	0.16%
2023/04/26	0	0.00	2	341.00	346.50	-2	2,617	-0.08%
2023/04/25	2.1	331.18	1	332.50	331.50	1.1	2,781	0.04%
2023/04/24	0	0.00	1	347.00	348.00	-1	2,813	-0.04%
2023/04/21	10	352.24	4	342.88	339.00	6	2,837	0.21%
2023/04/20	1	344.50	1	343.50	344.00	0	2,821	0.00%
2023/04/18	5	345.20	6	345.33	343.50	-1	2,828	-0.04%
2023/04/17	2.3	350.23	2	349.50	349.00	0.3	2,801	0.01%
2023/04/14	3	368.67	4	369.25	365.50	-1	2,777	-0.04%
2023/04/13	1	358.50	0	0.00	358.50	1	2,749	0.04%
2023/04/12	2.2	367.05	3.4	360.99	362.00	-1.2	2,765	-0.04%
2023/04/11	5.4	378.50	5	382.40	372.50	0.4	2,734	0.02%
2023/04/10	4	373.75	3.1	374.79	371.50	0.9	2,685	0.03%
2023/04/06	0	363.50	1	363.50	360.00	-1	2,620	-0.04%
2023/03/31	5.1	373.70	4.1	370.63	374.00	1	2,591	0.04%
2023/03/30	2	364.50	2	362.00	365.50	0	2,544	0.00%
2023/03/29	11	359.69	11	361.77	366.00	0	2,518	0.00%
2023/03/28	1.1	370.12	2	363.50	365.00	-0.9	2,502	-0.04%
2023/03/27	5	375.50	6.1	371.05	375.50	-1.1	2,472	-0.04%
2023/03/24	1	367.46	1	360.50	360.00	0	2,408	0.00%
2023/03/23	2	369.21	1.1	368.44	364.00	0.9	2,385	0.04%
2023/03/22	1	364.00	2.1	365.36	363.00	-1.1	2,349	-0.05%
2023/03/21	4.1	362.29	6.3	358.59	355.00	-2.2	2,323	-0.10%
2023/03/20	9	352.11	7.3	355.50	349.00	1.8	2,309	0.08%
2023/03/17	13.2	334.88	12.1	336.03	338.50	1.1	2,259	0.05%
2023/03/16	10	325.15	8	324.81	324.00	2	2,201	0.09%
2023/03/15	4	327.25	5	329.00	322.50	-1	2,178	-0.05%
2023/03/14	4	318.50	11	317.77	313.00	-7	2,139	-0.33%
2023/03/13	1	314.50	0	0.00	315.00	1	2,139	0.05%
2023/03/10	0	309.50	1	306.50	307.50	-1	2,141	-0.05%
2023/03/08	0	305.00	0.2	308.01	313.00	-0.1	2,155	-0.01%
2023/03/07	3.1	320.11	3.1	312.50	310.00	0	2,145	0.00%
2023/03/06	3.2	314.17	3	315.13	316.00	0.2	2,103	0.01%
2023/03/03	3	298.33	4	297.39	295.50	-1	2,017	-0.05%
2023/03/02	0	291.50	0	0.00	291.00	0	1,988	0.00%
2023/03/01	1	290.00	1	293.50	293.50	0	1,988	0.00%
2023/02/23	1	291.50	0	0.00	291.50	1	1,983	0.05%
2023/02/22	3	282.00	0	0.00	284.50	3	1,985	0.15%
2023/02/21	3	291.33	0	0.00	290.50	3	1,988	0.15%
2023/02/20	2	295.00	3.4	293.90	293.00	-1.4	2,000	-0.07%
2023/02/17	2	296.25	1.4	294.25	297.00	0.6	2,041	0.03%
2023/02/16	7	286.71	2.5	284.80	289.50	4.5	2,009	0.22%
2023/02/15	1.2	280.00	2	283.00	278.00	-0.8	2,035	-0.04%
2023/02/14	3	287.17	5	288.40	287.50	-2	2,053	-0.10%
2023/02/13	2.3	287.82	7.2	286.28	285.00	-4.9	2,091	-0.23%
2023/02/10	4	291.00	5	289.10	289.50	-1	2,112	-0.05%
2023/02/09	4.9	305.35	4.1	309.24	296.50	0.8	2,072	0.04%
2023/02/08	3.3	293.97	3	293.00	294.50	0.3	1,958	0.02%
2023/02/07	2.3	288.93	2	291.50	292.00	0.3	1,934	0.02%
2023/02/06	1	287.00	1	285.50	285.00	0	1,904	0.00%
2023/02/03	1	278.50	5.1	281.23	284.50	-4.1	1,897	-0.21%
2023/02/02	5	280.00	3	279.00	279.00	2	1,892	0.11%
2023/02/01	0	275.00	0.1	276.50	274.50	0	1,877	0.00%
2023/01/31	3	279.68	1	283.00	277.00	2	1,879	0.11%
2023/01/30	1	285.00	3	288.17	281.00	-2	1,866	-0.11%
2023/01/16	6	279.33	5	282.90	279.00	1	1,841	0.05%
2023/01/13	20.1	296.15	22	292.96	279.00	-1.9	1,789	-0.11%
2023/01/12	1	279.50	3	278.00	279.50	-2	1,627	-0.12%
2023/01/11	1	270.00	3	268.67	270.00	-2	1,598	-0.13%
2023/01/10	2	271.50	6	270.58	265.00	-4	1,600	-0.25%
2023/01/09	4	277.63	3	278.50	278.50	1	1,586	0.06%
2023/01/06	1	274.00	1	277.50	278.50	0	1,622	0.00%
2023/01/05	3	273.50	0	0.00	273.50	3	1,654	0.18%
2023/01/04	0	0.00	1	273.50	273.50	-1	1,691	-0.06%
2023/01/03	3	271.33	5	274.50	276.00	-2	1,690	-0.12%
2022/12/30	7	264.57	5	269.00	265.00	2	1,665	0.12%
2022/12/29	4	263.38	6	264.67	263.00	-2	1,635	-0.12%
2022/12/28	1	249.00	1	250.00	251.50	0	1,643	0.00%
2022/12/27	1	246.00	1	250.50	247.50	0	1,649	0.00%
2022/12/26	1	249.50	0	0.00	248.00	1	1,669	0.06%
2022/12/23	2	251.25	1	254.00	254.50	1	1,690	0.06%
2022/12/22	1	255.50	1	252.00	252.50	0	1,727	0.00%
2022/12/21	1	252.00	1	250.50	250.50	0	1,752	0.00%
2022/12/20	2	254.00	1	247.50	247.00	1	1,781	0.06%
2022/12/16	3	255.17	4	256.38	257.00	-1	1,815	-0.06%
2022/12/14	1	261.50	1	259.00	262.00	0	1,833	0.00%
2022/12/13	0	0.00	1	259.50	254.50	-1	1,848	-0.05%
2022/12/12	2	264.00	11	266.50	257.50	-9	1,866	-0.48%
2022/12/09	15	270.60	4	270.75	270.00	11	1,867	0.59%
2022/12/08	5	270.60	13	269.31	266.00	-8	1,886	-0.42%
2022/12/07	6	267.00	9	267.33	259.50	-3	1,899	-0.16%
2022/12/06	14	268.36	3	267.00	271.50	11	1,973	0.56%
2022/12/05	2	271.00	3	272.01	272.50	-1	2,109	-0.05%
2022/12/02	3	258.17	2	256.00	254.50	1	2,135	0.05%
2022/12/01	9	252.39	10	254.20	251.00	-1	2,150	-0.05%
2022/11/30	6	244.33	6	241.50	244.50	0	2,126	0.00%
2022/11/29	4	238.50	4	238.50	238.00	0	2,125	0.00%
2022/11/28	3	240.83	3	241.50	242.00	0	2,141	0.00%
2022/11/25	1	240.00	1	243.50	240.00	0	2,189	0.00%
2022/11/22	0	0.00	6	231.50	234.00	-6	2,290	-0.26%
2022/11/16	3	244.83	1	245.00	241.00	2	2,440	0.08%
2022/11/15	13	246.54	8	245.94	242.50	5	2,447	0.20%
2022/11/14	3	241.00	3	238.83	235.50	0	2,454	0.00%
2022/11/11	0	0.00	6	233.50	236.50	-6	2,536	-0.24%
2022/11/10	3	221.83	3	223.17	223.00	0	2,594	0.00%
2022/11/09	3	223.17	4	221.50	229.00	-1	2,569	-0.04%
2022/11/08	1	222.50	1	215.50	214.50	0	2,531	0.00%
2022/11/07	4	220.63	2	221.25	216.00	2	2,505	0.08%
2022/11/03	1	217.00	1	217.50	217.00	0	2,514	0.00%
2022/11/02	1	215.50	1	217.50	213.00	0	2,527	0.00%
2022/11/01	2	217.50	2	216.00	216.00	0	2,552	0.00%
2022/10/31	2	220.50	1	213.04	216.50	1	2,552	0.04%
2022/10/28	3	209.83	2	211.00	211.00	1	2,550	0.04%
2022/10/25	0	0.00	1	200.50	203.00	-1	2,600	-0.04%
2022/10/24	1	208.00	2	207.50	200.50	-1	2,685	-0.04%
2022/10/21	2	200.50	2	204.50	200.50	0	2,798	0.00%
2022/10/20	3	206.00	2	209.75	206.50	1	2,828	0.04%
2022/10/19	1	215.00	0	0.00	216.00	1	2,811	0.04%
2022/10/18	3	219.83	2	213.00	217.00	1	2,799	0.04%
2022/10/17	5	204.60	8	206.38	219.50	-3	2,780	-0.11%
2022/10/14	5	216.00	0	0.00	215.50	5	2,745	0.18%
2022/10/13	0	218.50	2	218.75	219.00	-2	2,708	-0.07%
2022/10/12	2	239.14	1	237.00	227.00	1	2,669	0.04%
2022/10/11	5	258.00	2	259.00	252.00	3	2,662	0.11%
2022/10/07	2	279.75	0	0.00	277.50	2	2,725	0.07%
2022/10/06	1	281.00	1	283.00	285.00	0	2,724	0.00%
2022/10/05	5	292.30	4	289.25	278.50	1	2,713	0.04%
2022/10/04	2	286.25	1	290.50	286.50	1	2,673	0.04%
2022/09/30	3	278.67	3	277.83	282.00	0	2,629	0.00%
2022/09/29	4	277.63	5	279.10	280.00	-1	2,619	-0.04%
2022/09/28	2	272.50	1	267.50	267.50	1	2,589	0.04%
2022/09/26	1	269.00	4	268.75	265.50	-3	2,568	-0.12%
2022/09/23	3	273.50	0	277.00	273.50	3	2,557	0.12%
2022/09/22	0	290.50	3	289.50	292.00	-3	2,523	-0.12%
2022/09/20	1	292.00	0.1	286.61	291.00	1	2,500	0.04%
2022/09/19	3	284.50	14	286.61	280.50	-11	2,476	-0.44%
2022/09/16	11	287.68	5	291.70	287.50	6	2,451	0.24%
2022/09/15	14	299.29	4	297.38	293.00	10	2,430	0.41%
2022/09/14	7	290.43	8	293.69	294.50	-1	2,375	-0.04%
2022/09/13	7	301.50	5	300.50	297.00	2	2,332	0.09%
2022/09/12	5	295.30	12	294.46	298.00	-7	2,245	-0.31%
2022/09/08	6	276.17	11	273.00	281.50	-5	2,081	-0.24%
2022/09/07	4	259.25	2	256.50	256.00	2	2,015	0.10%
2022/09/02	2	275.75	3	275.50	273.00	-1	1,947	-0.05%
2022/09/01	10	288.20	6	287.92	277.00	4	1,927	0.21%
2022/08/31	5	287.10	8	285.75	285.00	-3	1,879	-0.16%
2022/08/30	17	286.82	17	285.82	288.00	0	1,859	0.00%
2022/08/29	7	283.79	3	276.33	282.50	4	1,796	0.22%
2022/08/26	10	285.55	18	283.50	281.50	-8	1,748	-0.46%
2022/08/25	20	279.23	18	280.64	284.00	2	1,694	0.12%
2022/08/24	6	262.67	3	260.32	263.00	3	1,613	0.18%
2022/08/22	2	262.25	1	260.00	260.00	1	1,584	0.06%
2022/08/19	7	280.00	10	276.15	267.00	-3	1,571	-0.19%
2022/08/18	7	269.50	8	269.62	270.50	-1	1,499	-0.07%
2022/08/17	8	266.44	7	265.42	266.00	1	1,395	0.07%
2022/08/16	1	244.00	1	246.50	245.00	0	1,283	0.00%
2022/08/12	1	245.00	1	241.00	241.00	0	1,257	0.00%
2022/08/11	2	246.50	0	0.00	243.00	2	1,260	0.16%
2022/08/08	2	244.50	2	247.75	250.00	0	1,210	0.00%
2022/08/03	1	241.00	1	242.00	236.50	0	1,137	0.00%
2022/08/01	0	0.00	1	248.00	246.50	-1	1,064	-0.09%
2022/07/29	1	249.00	1	245.50	244.00	0	1,024	0.00%
2022/07/28	2	246.00	1	236.00	237.50	1	920	0.11%
2022/07/27	3	227.67	4	229.13	239.50	-1	785	-0.13%
2022/07/25	2	214.50	4	218.39	220.50	-2	711	-0.29%
2022/07/22	1	215.50	1	212.50	212.00	0	690	0.00%
2022/07/18	2	213.50	6	213.50	212.50	-4	641	-0.62%
2022/07/15	3	193.83	4	201.75	208.00	-1	603	-0.17%
2022/07/14	1	184.50	3	185.33	192.50	-2	527	-0.38%
2022/07/12	1	170.50	0	0.00	169.50	1	532	0.19%
2022/07/08	2	186.50	1	183.50	184.00	1	535	0.19%
2022/07/05	2	176.22	0	0.00	176.00	2	511	0.40%
2022/07/04	1	185.05	0	0.00	184.50	1	492	0.21%
2022/07/01	3	205.46	0	0.00	196.50	3	489	0.62%
2022/06/30	0.1	213.81	0	0.00	214.00	0.1	493	0.01%
2022/06/27	1	224.00	0	0.00	222.50	1	499	0.20%
2022/06/23	0	215.75	0	0.00	215.00	0	506	0.00%
2022/06/22	0	220.50	1	221.50	218.00	-1	509	-0.19%
2022/06/21	1	225.49	0	0.00	225.50	1	508	0.20%
2022/06/20	0	229.50	0	0.00	221.00	0	511	0.00%
2022/06/17	0	233.50	0	0.00	233.50	0	507	0.00%
2022/06/16	1	246.00	1	239.50	235.00	0	508	0.00%
2022/06/14	0	235.00	0	0.00	238.00	0	506	0.00%
2022/06/10	0	250.50	0	0.00	249.00	0	507	0.00%
2022/06/09	0	250.00	0	256.50	256.00	0	505	0.00%
2022/06/06	0	250.50	0	252.50	250.00	0	523	0.00%
2022/06/01	0	258.00	0	261.24	259.00	0	532	-0.01%
2022/05/31	0	255.00	0	0.00	258.50	0	537	0.00%
2022/05/30	1	256.48	1	258.95	256.50	0	542	0.00%
2022/05/27	2	244.75	2	248.00	249.50	0	535	-0.01%
2022/05/26	0	0.00	0	239.00	242.00	0	526	0.00%
2022/05/25	0	233.50	3	231.01	233.00	-3	514	-0.58%
2022/05/23	0	0.00	0	231.00	230.50	0	517	0.00%
2022/05/19	2	229.25	2	226.25	227.00	0	520	0.00%
2022/05/18	0	0.00	0	224.00	222.00	0	507	0.00%
2022/05/17	0	0.00	1	218.03	221.00	-1	505	-0.20%
2022/05/16	1	212.50	4	225.38	212.50	-3	509	-0.59%
2022/05/13	3	216.00	0	0.00	215.50	3	505	0.59%
2022/05/12	2	210.99	1	208.50	209.50	1	506	0.20%
2022/05/11	0	0.00	0	213.87	211.00	0	508	-0.01%
2022/05/10	0	214.00	0	0.00	214.50	0	511	0.00%
2022/05/09	0	0.00	1	216.50	214.00	-1	514	-0.19%
2022/05/06	1	219.00	0	0.00	219.00	1	516	0.19%
2022/05/05	0	224.00	0	0.00	223.50	0	521	0.00%
2022/04/29	1	221.00	1	217.50	215.00	0	550	0.00%
2022/04/26	1	227.00	1	229.50	216.00	0	588	0.00%
2022/04/22	1	233.00	1	234.50	230.50	0	594	0.00%
2022/04/21	0	238.00	0	0.00	237.00	0	628	0.00%
2022/04/20	5	236.40	5	237.90	237.00	0	630	0.00%
2022/04/19	0	0.00	1	229.00	226.00	-1	626	-0.16%
2022/04/18	1	213.50	0	0.00	213.50	1	619	0.16%
2022/04/15	0	215.17	0	0.00	211.50	0	619	0.00%
2022/04/13	2	223.50	0	0.00	223.00	2	642	0.31%
2022/04/12	1	222.00	1	221.50	221.50	0	659	0.00%
2022/04/08	0	0.00	2	239.00	237.00	-2	727	-0.27%
2022/04/07	2	245.00	0	0.00	236.00	2	783	0.26%
2022/04/06	0	0.00	0	245.50	249.50	0	814	0.00%
2022/04/01	0	232.00	0	0.00	233.50	0	809	0.00%
2022/03/29	1	237.49	1	238.50	236.00	0	835	0.00%
2022/03/25	1	241.00	0	0.00	241.00	1	842	0.12%
2022/03/17	0	0.00	0	248.50	247.50	0	938	0.00%
2022/03/15	0	238.33	0	0.00	236.50	0	1,034	0.00%
2022/03/11	2	252.75	2	245.25	245.00	0	1,100	0.00%
2022/03/10	0	243.50	0	0.00	243.00	0	1,158	0.00%
2022/03/08	2	239.00	0	0.00	239.50	2	1,305	0.15%
2022/03/07	1	253.00	0	0.00	251.00	1	1,379	0.07%
2022/03/02	2	274.25	2.1	269.04	274.50	-0.1	1,443	0.00%
2022/03/01	2	266.50	3	265.67	267.00	-1	1,434	-0.07%
2022/02/25	0	0.00	1	259.00	255.50	-1	1,426	-0.07%
2022/02/24	2	253.26	0	0.00	253.00	2	1,425	0.14%
2022/02/23	0	0.00	0.1	262.00	262.00	-0.1	1,420	0.00%
2022/02/22	0	255.50	0	0.00	253.00	0	1,421	0.00%
2022/02/15	1	256.50	0	0.00	261.50	1	1,440	0.07%
2022/02/14	0	257.00	0	0.00	255.00	0	1,461	0.00%
2022/02/11	0	267.00	0	0.00	263.00	0	1,499	0.00%
2022/02/09	0	0.00	0.1	265.57	266.50	-0.1	1,537	0.00%
2022/02/08	0	0.00	0	262.00	261.00	0	1,571	0.00%
2022/01/26	1.1	251.05	1	255.50	254.50	0.1	1,588	0.00%
2022/01/24	0	0.00	0.3	264.00	266.00	-0.3	1,581	-0.02%
2022/01/21	1.4	266.98	0	0.00	267.00	1.4	1,570	0.09%
2022/01/20	1.1	275.83	1.4	274.34	278.00	-0.4	1,546	-0.02%
2022/01/19	0.1	280.00	0	0.00	276.00	0.1	1,536	0.01%
2022/01/18	0.3	286.50	0	0.00	285.50	0.3	1,523	0.02%
2022/01/17	1	286.00	1	288.98	288.50	0	1,519	0.00%
2022/01/14	11	285.27	12	292.47	279.00	-1	1,515	-0.07%
2022/01/13	6	295.58	5	298.50	295.00	1	1,487	0.07%
2022/01/12	0.3	304.50	0	0.00	298.50	0.3	1,478	0.02%
2022/01/11	1.1	300.71	2	302.25	301.00	-0.9	1,464	-0.06%
2022/01/10	0	0.00	0	300.50	308.00	0	1,454	0.00%
2022/01/07	2	300.13	1	292.65	296.00	1	1,456	0.07%
2022/01/06	0.1	309.18	2	312.45	308.50	-1.9	1,437	-0.13%
2022/01/05	1.3	323.31	1	318.50	318.50	0.3	1,420	0.02%
2022/01/04	5.4	338.25	5	328.50	323.00	0.4	1,402	0.03%
2022/01/03	1	326.52	1.3	332.36	334.50	-0.3	1,356	-0.02%
2021/12/30	4.3	335.05	3.3	331.76	324.00	1	1,318	0.07%
2021/12/29	4.1	320.07	7	324.43	324.00	-2.9	1,259	-0.23%
2021/12/27	1	323.50	0	323.00	317.00	1	1,216	0.08%
2021/12/23	0	0.00	1	320.00	313.00	-1	1,203	-0.08%
2021/12/21	1.2	317.67	1	317.00	318.00	0.2	1,194	0.02%
2021/12/17	1	313.00	0	0.00	313.50	1	1,225	0.08%
2021/12/16	2	317.25	2	320.25	319.50	0	1,230	0.00%
2021/12/15	1	308.50	2	310.25	309.00	-1	1,220	-0.08%
2021/12/14	0	0.00	1.1	310.06	306.50	-1.1	1,212	-0.09%
2021/12/13	1	321.50	1	320.00	318.50	0	1,178	0.00%
2021/12/10	4	329.38	5	332.90	330.00	-1	1,154	-0.09%
2021/12/08	0	0.00	1	320.50	317.50	-1	1,052	-0.10%
2021/12/07	1.1	322.90	1	317.86	310.00	0	1,017	0.00%
2021/12/06	3	325.50	5	323.49	320.00	-2	978	-0.21%
2021/12/03	7	314.36	5	313.60	318.00	2	909	0.22%
2021/12/02	4.1	304.92	6	306.08	303.00	-1.9	834	-0.23%
2021/12/01	5	297.50	3.2	295.34	299.50	1.8	748	0.24%
2021/11/30	2	272.50	8.1	282.57	296.00	-6.1	660	-0.92%
2021/11/29	1	265.00	0	0.00	269.50	1	596	0.17%
2021/11/26	2	261.50	2	268.50	267.50	0	581	0.00%
2021/11/19	0	0.00	1	260.50	257.50	-1	563	-0.18%
2021/11/18	1	261.50	0	0.00	255.50	1	559	0.18%
2021/11/17	1	264.00	0	0.00	263.00	1	556	0.18%
2021/11/15	0.1	266.50	0	0.00	264.00	0.1	548	0.01%
2021/11/12	2	268.50	1	269.00	262.00	1	551	0.18%
2021/11/11	4.2	267.83	7	270.21	263.00	-2.8	544	-0.51%
2021/11/10	2.1	268.52	5	272.30	262.00	-2.9	528	-0.55%
2021/11/09	7	267.64	0	0.00	263.00	7	495	1.41%
2021/11/08	4	266.88	4	266.89	270.00	0	488	0.00%
2021/11/05	6	262.00	6	259.99	263.50	0	470	-0.01%
2021/11/04	3	253.17	3	254.50	249.00	0	435	0.00%
2021/11/01	1	246.00	0	0.00	244.50	1	415	0.24%
2021/10/29	1	245.00	0	0.00	242.00	1	412	0.24%
2021/10/25	0	0.00	0	246.00	241.50	0	422	0.00%
2021/10/22	0	0.00	1	240.00	248.00	-1	427	-0.23%
2021/10/21	0	0.00	1	243.00	236.50	-1	423	-0.24%
2021/10/20	1	231.50	4	233.00	233.50	-3	418	-0.72%
2021/10/19	0	0.00	1	234.00	235.00	-1	434	-0.23%
2021/10/15	5	233.70	1	235.50	233.00	4	447	0.89%
2021/10/14	1	228.00	2	223.25	228.00	-1	450	-0.22%
2021/10/13	2	220.50	1	223.00	219.50	1	468	0.21%
2021/10/12	0	0.00	0	229.50	225.50	0	494	-0.01%
2021/10/08	0	0.00	0.7	226.09	227.00	-0.7	593	-0.12%
2021/10/07	0	0.00	1	226.00	225.50	-1	685	-0.15%
2021/10/06	3	224.10	1	224.00	215.00	2	707	0.29%
2021/10/05	0	0.00	1	225.50	226.50	-1	709	-0.14%
2021/10/04	0	227.00	0	229.00	228.50	0	710	0.00%
2021/09/30	2	236.50	2	233.25	235.00	0	708	0.00%
2021/09/29	2.1	228.56	2	233.25	229.00	0.1	704	0.01%
2021/09/27	3	244.00	2.1	249.00	246.50	1	710	0.13%
2021/09/24	3	245.34	4	248.00	247.00	-1	708	-0.14%
2021/09/23	0	0.00	1	229.50	229.50	-1	697	-0.14%
2021/09/22	1	209.00	0	0.00	209.00	1	688	0.15%
2021/09/15	1.1	225.48	0	0.00	220.00	1.1	684	0.15%
2021/09/08	1.1	232.57	1.1	234.94	231.00	0	725	0.00%
2021/08/25	1	243.09	3.1	244.68	246.00	-2	827	-0.24%
2021/08/19	0	0.00	1	235.00	231.50	-1	853	-0.12%
2021/08/18	1.1	241.38	1	228.00	242.00	0.1	859	0.01%
2021/08/16	0.1	235.50	0	0.00	234.00	0.1	871	0.01%
2021/08/13	0.1	247.00	3	242.33	244.00	-2.9	872	-0.33%
2021/08/12	0	249.50	0	0.00	251.00	0	872	0.00%
2021/08/11	0.2	259.15	0	0.00	252.50	0.2	880	0.02%
2021/08/04	1	275.00	0	0.00	272.50	1	993	0.10%
2021/08/02	0.1	269.75	0	0.00	267.00	0.1	1,052	0.00%
2021/07/30	4.1	272.14	0	0.00	268.00	4.1	1,068	0.38%
2021/07/27	2	283.25	0	0.00	281.00	2	1,111	0.18%
2021/07/23	1	290.00	2	290.00	284.50	-1	1,133	-0.09%
2021/07/22	4	292.50	6	289.08	283.50	-2	1,130	-0.18%
2021/07/21	2	284.75	0	0.00	283.50	2	1,132	0.18%
2021/07/20	2	284.00	2	286.75	284.00	0	1,135	0.00%
2021/07/19	2	288.00	0	288.00	286.00	2	1,138	0.18%
2021/07/16	0	301.00	1	299.50	299.00	-1	1,145	-0.09%
2021/07/15	15	315.31	11.1	314.33	306.50	3.9	1,128	0.35%
2021/07/14	8.1	295.81	12.1	294.54	308.00	-4	1,037	-0.39%
2021/07/13	2	279.50	1.1	283.72	280.00	0.9	961	0.10%
2021/07/12	0	0.00	0.1	271.66	271.50	-0.1	967	-0.01%
2021/07/09	1.1	263.04	0	0.00	264.00	1.1	979	0.11%
2021/07/07	1.1	268.86	1	272.00	268.00	0.1	1,046	0.01%
2021/07/06	1	272.00	1	273.00	272.00	0	1,078	0.00%
2021/07/05	1	281.00	0	0.00	274.50	1	1,116	0.09%
2021/07/01	0	0.00	3	273.50	270.50	-3	1,224	-0.25%
2021/06/30	1	270.00	0.1	273.00	270.00	1	1,272	0.07%
2021/06/29	1	285.00	1	280.00	279.00	0	1,285	0.00%
2021/06/28	0.2	282.00	0	0.00	283.50	0.2	1,290	0.02%
2021/06/24	1	284.51	0	0.00	285.00	1	1,327	0.08%
2021/06/22	1	283.00	0	0.00	280.00	1	1,373	0.07%
2021/06/21	2	287.75	2.1	285.00	285.50	-0.1	1,384	-0.01%
2021/06/18	0	0.00	1	292.00	293.50	-1	1,389	-0.07%
2021/06/17	2	287.50	3	280.67	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	0	284.00	281.50	0	1,391	0.00%
2021/06/15	0.3	281.00	0	0.00	281.50	0.3	1,388	0.02%
2021/06/08	0.3	269.50	0	0.00	266.50	0.3	1,411	0.02%
2021/06/04	1	270.00	2	272.50	278.50	-1	1,456	-0.07%
2021/06/03	1	262.00	0	0.00	264.50	1	1,459	0.07%
2021/06/01	0.2	271.00	0	0.00	267.00	0.2	1,488	0.01%
2021/05/31	1	265.50	2	265.75	269.50	-1	1,502	-0.07%
2021/05/28	1	263.00	1	265.00	263.00	0	1,532	0.00%
2021/05/27	1	256.50	1.2	255.85	263.00	-0.2	1,580	-0.01%
2021/05/25	1	261.00	0.1	260.46	256.50	0.9	1,782	0.05%
2021/05/24	1	247.50	1	235.00	248.00	0	1,800	0.00%
2021/05/20	1	239.00	0	0.00	237.50	1	1,833	0.05%
2021/05/19	1	239.00	1	241.00	239.00	0	1,846	0.00%
2021/05/18	1	238.00	1	247.00	249.00	0	1,855	0.00%
2021/05/17	0.1	225.00	1	227.00	230.00	-1	1,886	-0.05%
2021/05/14	2	239.75	2	242.25	234.00	0	1,877	0.00%
2021/05/13	0	238.00	0.4	238.43	236.50	-0.4	1,888	-0.02%
2021/05/12	0.3	234.91	5.3	239.52	231.00	-5	1,897	-0.27%
2021/05/11	2.2	266.61	1	267.50	256.50	1.2	1,931	0.06%
2021/05/10	5.3	290.64	0.2	297.50	284.50	5.1	1,965	0.26%
2021/05/07	2.2	301.22	2.3	295.45	307.50	-0.2	1,996	-0.01%
2021/05/06	2	284.75	2	286.50	285.50	0	2,076	0.00%
2021/05/05	3.1	284.33	2	289.50	284.00	1.1	2,212	0.05%
2021/05/04	3.1	293.30	2	294.75	284.00	1.1	2,347	0.05%
2021/05/03	1.1	307.90	2	304.00	303.50	-1	2,427	-0.04%
2021/04/28	2.2	320.59	0	0.00	317.50	2.2	2,830	0.08%
2021/04/27	2	323.00	3.1	322.24	322.00	-1.1	2,943	-0.04%
2021/04/26	1	323.00	15	320.87	323.00	-14	3,004	-0.47%
2021/04/23	3	323.00	2	323.25	322.50	1	3,075	0.03%
2021/04/22	3.1	329.66	23	331.11	319.50	-19.9	3,169	-0.63%
2021/04/21	1	334.00	2	335.00	333.00	-1	3,184	-0.03%
2021/04/20	0	0.00	1.1	333.14	340.00	-1.1	3,223	-0.03%
2021/04/19	2	335.50	2	335.50	334.50	0	3,230	0.00%
2021/04/16	3	341.00	2	344.50	342.00	1	3,243	0.03%
2021/04/15	2.4	349.38	3	345.33	354.00	-0.6	3,267	-0.02%
2021/04/14	5	345.10	4	338.75	345.50	1	3,306	0.03%
2021/04/13	3	358.17	1	374.00	351.00	2	3,280	0.06%
2021/04/12	6	368.67	2.2	365.21	363.00	3.9	3,266	0.12%
2021/04/09	4.2	368.55	2	366.25	360.50	2.2	3,249	0.07%
2021/04/08	1.1	365.03	1.5	364.50	366.00	-0.4	3,219	-0.01%
2021/04/07	10.2	368.92	11.9	368.82	369.50	-1.6	3,218	-0.05%
2021/04/06	35	350.26	5.1	348.92	358.00	29.9	3,129	0.96%
2021/04/01	3	340.00	4	337.38	337.50	-1	3,075	-0.03%
2021/03/30	0.3	334.00	0	0.00	331.50	0.3	3,051	0.01%
2021/03/29	16	347.03	17	344.15	335.00	-1	3,055	-0.03%
2021/03/26	7	330.86	7	332.64	338.50	0	3,044	0.00%
2021/03/24	5	321.49	8	317.75	321.50	-3	3,005	-0.10%
2021/03/23	7	317.00	6.2	320.24	315.00	0.8	2,992	0.03%
2021/03/22	2.2	312.00	4	310.50	314.50	-1.8	2,983	-0.06%
2021/03/19	7	315.57	5	316.50	313.00	2	2,981	0.07%
2021/03/18	6	322.42	3	326.50	322.00	3	2,978	0.10%
2021/03/17	1	324.50	4	327.75	324.00	-3	3,000	-0.10%
2021/03/16	2	323.75	4	325.25	324.50	-2	3,000	-0.07%
2021/03/15	2	317.00	11	319.55	320.00	-9	3,011	-0.30%
2021/03/12	4	321.00	4	323.75	317.00	0	3,025	0.00%
2021/03/11	8	321.00	3	323.00	320.00	5	3,013	0.17%
2021/03/10	7	312.71	9	310.80	313.00	-2	2,998	-0.07%
2021/03/09	18	303.47	16	302.31	299.00	2	2,973	0.07%
2021/03/08	2	325.50	4.5	322.44	310.00	-2.5	2,958	-0.08%
2021/03/05	3.1	320.40	1	325.50	318.00	2.1	2,971	0.07%
2021/03/04	8	336.69	3	335.00	330.50	5	2,968	0.17%
2021/03/03	8	327.44	9	334.72	343.00	-1	2,954	-0.03%
2021/03/02	13.2	347.68	15	344.23	335.50	-1.8	2,932	-0.06%
2021/02/26	8	358.50	4	356.25	352.50	4	2,886	0.14%
2021/02/25	13.5	367.22	16	368.31	372.50	-2.5	2,823	-0.09%
2021/02/24	8	354.00	8	354.25	349.50	0	2,691	0.00%
2021/02/23	3	345.00	1.1	347.47	347.50	1.9	2,692	0.07%
2021/02/22	9	358.94	5	358.50	352.50	4	2,778	0.14%
2021/02/19	2	355.75	1	355.00	350.50	1	2,765	0.04%
2021/02/18	3	351.84	3	352.33	355.00	0	2,792	0.00%
2021/02/17	5	353.60	9	351.72	355.50	-4	2,843	-0.14%
2021/02/05	2	334.75	2	337.00	334.00	0	2,829	0.00%
2021/02/04	4	337.60	3	338.33	335.00	1	2,857	0.04%
2021/02/03	4.1	342.09	2	337.50	340.00	2.1	2,890	0.07%
2021/02/02	4	345.63	4	344.13	345.50	0	2,877	0.00%
2021/02/01	2	336.00	4.2	335.12	332.00	-2.2	2,876	-0.08%
2021/01/29	4.4	350.54	7.9	349.84	348.00	-3.6	2,819	-0.13%
2021/01/28	9	355.44	7	358.14	349.00	2	2,771	0.07%
2021/01/27	22	363.03	24	361.02	371.00	-1.9	2,689	-0.07%
2021/01/26	29.5	368.74	22.2	367.40	347.50	7.3	2,561	0.28%
2021/01/25	18.2	366.12	16	362.84	369.50	2.2	2,450	0.09%
2021/01/22	46	363.29	42.5	365.85	359.50	3.5	2,351	0.15%
2021/01/21	6	325.50	18	328.42	338.50	-12	2,105	-0.57%
2021/01/20	9	306.50	18	307.53	308.00	-9	1,942	-0.47%
2021/01/19	7	298.79	8	296.31	299.50	-1	1,824	-0.05%
2021/01/18	1	298.00	27	288.91	300.00	-26	1,762	-1.48%
2021/01/15	21	297.82	18	294.39	283.00	3	1,686	0.18%
2021/01/14	3	284.83	0	0.00	283.00	3	1,596	0.19%
2021/01/13	1	283.00	12	289.88	291.50	-11	1,571	-0.70%
2021/01/12	1	278.50	1	284.00	278.00	0	1,540	0.00%
2021/01/11	2	283.00	0	0.00	282.50	2	1,551	0.13%
2021/01/08	4	285.63	3	284.00	282.50	1	1,557	0.06%
2021/01/07	1	294.00	6	287.25	286.00	-5	1,527	-0.33%
2021/01/06	4	272.38	3	271.00	271.50	1	1,489	0.07%
2021/01/05	3	278.83	4	280.75	277.50	-1	1,499	-0.07%
2021/01/04	2	276.00	2	277.25	276.50	0	1,514	0.00%
2020/12/31	0	0.00	1	271.50	273.00	-1	1,543	-0.06%
2020/12/30	3	272.50	4	271.88	271.50	-1	1,574	-0.06%
2020/12/25	2	258.75	0	0.00	258.50	2	1,794	0.11%
2020/12/24	0	0.00	1	267.00	265.00	-1	1,901	-0.05%
2020/12/23	3	263.67	2	259.25	264.00	1	1,927	0.05%
2020/12/22	0	0.00	2	254.00	253.50	-2	1,942	-0.10%
2020/12/21	2	262.00	0	0.00	260.50	2	1,960	0.10%
2020/12/17	3	271.50	3	273.00	270.00	0	1,975	0.00%
2020/12/14	0	0.00	1	271.50	273.00	-1	2,060	-0.05%
2020/12/11	14	273.36	4	277.00	272.50	10	2,084	0.48%
2020/12/10	7	286.07	0	0.00	284.00	7	2,107	0.33%
2020/12/09	0	0.00	3	294.33	291.00	-3	2,193	-0.14%
2020/12/08	4	292.25	5	290.10	292.50	-1	2,275	-0.04%
2020/12/07	4	282.13	3	283.00	281.00	1	2,284	0.04%
2020/12/04	1	283.00	0	0.00	283.00	1	2,301	0.04%
2020/12/03	2	287.75	0	0.00	287.50	2	2,312	0.09%
2020/12/02	2	286.50	0	0.00	287.00	2	2,340	0.09%
2020/12/01	1	290.00	0	0.00	288.50	1	2,359	0.04%
2020/11/30	0	0.00	2	290.25	292.50	-2	2,357	-0.08%
2020/11/26	1	289.00	2	287.00	288.50	-1	2,367	-0.04%
2020/11/24	2	288.75	2	286.75	287.00	0	2,407	0.00%
2020/11/23	2	291.75	4	289.00	289.00	-2	2,464	-0.08%
2020/11/20	5	287.30	5	288.70	292.00	0	2,539	0.00%
2020/11/19	11	298.81	7	296.86	288.50	4	2,550	0.16%
2020/11/18	2	292.50	1	292.00	293.50	1	2,489	0.04%
2020/11/17	4	293.63	3	286.50	289.00	1	2,517	0.04%
2020/11/16	7	296.57	12	298.83	296.50	-5	2,518	-0.20%
2020/11/13	11	287.05	10	287.30	288.50	1	2,474	0.04%
2020/11/12	8	283.44	7	285.36	283.50	1	2,456	0.04%
2020/11/11	7	285.43	12	287.21	277.00	-5	2,421	-0.21%
2020/11/10	3	278.83	3	278.83	273.50	0	2,386	0.00%
2020/11/09	6	276.83	9	277.50	282.00	-3	2,374	-0.13%
2020/11/06	0	0.00	1	262.50	260.00	-1	2,353	-0.04%
2020/11/05	1	260.50	0	0.00	261.50	1	2,379	0.04%
2020/11/03	2	248.00	3	250.67	253.00	-1	2,438	-0.04%
2020/11/02	6	245.58	0	0.00	244.50	6	2,481	0.24%
2020/10/30	1	263.50	1	264.50	256.50	0	2,580	0.00%
2020/10/27	1	267.00	1	265.00	269.50	0	2,605	0.00%
2020/10/26	2	268.25	2	270.75	266.50	0	2,630	0.00%
2020/10/23	1	270.50	0	0.00	271.00	1	2,681	0.04%
2020/10/22	0	0.00	4	265.00	267.00	-4	2,764	-0.14%
2020/10/20	3	276.17	3	278.17	278.50	0	2,871	0.00%
2020/10/19	6	276.75	2	278.75	274.00	4	2,935	0.14%
2020/10/16	18	289.28	7	285.07	282.50	11	2,915	0.38%
2020/10/14	1	292.00	2	290.25	289.00	-1	2,872	-0.03%
2020/10/13	2	289.75	2	291.00	291.00	0	2,859	0.00%
2020/10/12	8	295.81	7	295.86	295.50	1	2,838	0.04%
2020/10/08	15	292.93	16	293.34	295.00	-1	2,806	-0.04%
2020/10/07	5	290.40	7	290.64	293.00	-2	2,766	-0.07%
2020/10/06	19	295.89	20	294.45	288.00	-1	2,727	-0.04%
2020/10/05	11	286.82	15	289.73	290.00	-4	2,664	-0.15%
2020/09/30	7	276.50	6	278.25	281.00	1	2,570	0.04%
2020/09/29	16	280.44	12	279.08	271.00	4	2,618	0.15%
2020/09/28	3	272.50	5	267.00	268.00	-2	2,618	-0.08%
2020/09/25	4	259.50	8	262.19	255.00	-4	2,709	-0.15%
2020/09/24	11	266.55	6	263.92	261.50	5	2,698	0.19%
2020/09/23	6	268.50	5	270.30	273.00	1	2,683	0.04%
2020/09/22	1	272.50	0	0.00	268.50	1	2,686	0.04%
2020/09/21	3	275.33	4	277.00	273.50	-1	2,675	-0.04%
2020/09/18	0	0.00	2	271.25	272.00	-2	2,640	-0.08%
2020/09/17	1	269.00	2	271.50	268.00	-1	2,611	-0.04%
2020/09/16	4	271.25	1	271.00	269.50	3	2,598	0.12%
2020/09/15	4	273.25	6	276.17	268.00	-2	2,574	-0.08%
2020/09/14	26	268.87	21	267.64	269.00	5	2,543	0.20%
2020/09/11	4	257.13	6	254.00	266.00	-2	2,468	-0.08%
2020/09/10	2	242.25	0	0.00	242.00	2	2,484	0.08%
2020/09/09	3	250.00	3	243.00	247.00	0	2,496	0.00%
2020/09/08	4	245.00	2	249.50	251.00	2	2,535	0.08%
2020/09/07	4	243.63	7	244.57	242.50	-3	2,579	-0.12%
2020/09/04	9	257.00	8	257.69	256.50	1	2,651	0.04%
2020/09/03	1	268.00	1	271.00	265.50	0	2,687	0.00%
2020/09/02	1	268.00	1	273.00	267.00	0	2,688	0.00%
2020/09/01	10	267.05	21	268.36	270.00	-11	2,744	-0.40%
2020/08/31	21	269.50	10	268.85	271.00	11	2,746	0.40%
2020/08/28	12	263.21	17	266.15	273.00	-5	2,743	-0.18%
2020/08/27	18	278.17	11	277.68	268.00	7	2,733	0.26%
2020/08/26	18	267.83	24	273.71	275.00	-6	2,689	-0.22%
2020/08/25	9	258.39	11	259.45	260.00	-2	2,632	-0.08%
2020/08/24	7	245.21	17	245.44	256.00	-10	2,619	-0.38%
2020/08/21	3	238.17	18	240.31	242.00	-15	2,628	-0.57%
2020/08/20	2	226.25	3	224.33	221.50	-1	2,672	-0.04%
2020/08/19	6	252.67	6	246.08	247.00	0	2,721	0.00%
2020/08/18	9	254.28	6	252.17	251.00	3	2,887	0.10%
2020/08/17	9	266.78	1	269.50	264.00	8	3,182	0.25%
2020/08/14	5	262.30	5	263.00	268.00	0	3,488	0.00%
2020/08/13	7	263.71	6	268.00	263.00	1	3,612	0.03%
2020/08/12	9	263.67	8	267.00	264.00	1	3,636	0.03%
2020/08/11	17	272.59	5	279.90	271.50	12	3,683	0.33%
2020/08/10	9	284.11	3	290.67	282.00	6	3,755	0.16%
2020/08/07	2	301.50	1	305.50	300.00	1	3,758	0.03%
2020/08/06	12	307.37	15	308.20	303.00	-3	3,880	-0.08%
2020/08/05	10	307.50	21	308.90	310.50	-11	3,883	-0.28%
2020/08/04	10	287.00	0	0.00	287.00	10	3,852	0.26%
2020/08/03	4	285.50	1	291.50	284.50	3	3,962	0.08%
2020/07/31	4	283.50	3	283.17	285.50	1	4,088	0.02%
2020/07/30	11	279.86	11	281.64	282.00	0	4,254	0.00%
2020/07/29	8	274.31	5	273.00	282.50	3	4,449	0.07%
2020/07/28	12	284.63	11	294.14	271.00	1	4,646	0.02%
2020/07/27	19	308.68	16	309.66	301.00	3	4,700	0.06%
2020/07/24	12	303.42	12	306.38	298.00	0	4,667	0.00%
2020/07/23	11	307.45	13	309.77	299.00	-2	4,633	-0.04%
2020/07/22	6	296.92	5	299.40	303.00	1	4,599	0.02%
2020/07/21	7	284.21	1	276.50	291.50	6	4,617	0.13%
2020/07/20	1	265.00	0	0.00	265.00	1	4,657	0.02%
2020/07/17	2	281.50	1	293.00	276.00	1	4,696	0.02%
2020/07/16	1	281.00	3	283.50	286.00	-2	4,744	-0.04%
2020/07/15	6	282.67	0	0.00	277.00	6	4,803	0.12%
2020/07/13	1	295.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	1	279.00	1	295.00	300.50	0	5,113	0.00%
2020/07/09	1	311.00	1	320.00	310.00	0	5,157	0.00%
2020/07/08	16	327.88	12	328.42	330.00	4	5,272	0.08%
2020/07/07	11	329.41	10	323.90	311.00	1	5,184	0.02%
2020/07/06	11	305.89	28	310.25	323.00	-17	5,152	-0.33%
2020/07/03	1	295.00	3	298.67	295.00	-2	5,074	-0.04%
2020/07/02	4	288.00	4	286.50	295.00	0	5,119	0.00%
2020/07/01	5	264.60	2	267.50	271.50	3	5,128	0.06%
2020/06/30	5	246.20	3	244.50	247.00	2	5,149	0.04%
2020/06/29	4	239.50	0.4	238.00	237.00	3.6	5,215	0.07%
2020/06/24	3	242.00	3	241.00	242.00	0	5,258	0.00%
2020/06/23	2	235.00	0	0.00	236.00	2	5,345	0.04%
2020/06/22	1	238.00	0	0.00	236.50	1	5,435	0.02%
2020/06/19	0	0.00	4	245.63	245.50	-4	5,438	-0.07%
2020/06/18	2	237.75	1	238.50	238.00	1	5,444	0.02%
2020/06/17	13	236.31	12	234.67	232.00	1	5,453	0.02%
2020/06/16	1	226.00	3	230.50	229.50	-2	5,373	-0.04%
2020/06/15	5	232.20	2	229.00	222.50	3	5,415	0.06%
2020/06/12	5	222.60	9	220.00	231.00	-4	5,460	-0.07%
2020/06/11	11	236.82	9	233.39	226.00	2	5,398	0.04%
2020/06/10	5	229.30	4	240.50	233.00	1	5,336	0.02%
2020/06/09	0	0.00	2	236.00	236.50	-2	5,275	-0.04%
2020/06/08	7	242.79	3	230.33	240.00	4	5,281	0.08%
2020/06/05	2	225.00	2	227.00	224.50	0	5,218	0.00%
2020/06/04	0	0.00	1	224.50	223.00	-1	5,219	-0.02%
2020/06/03	0	0.00	2	218.00	222.00	-2	5,212	-0.04%
2020/06/02	4	216.88	3	218.00	213.50	1	5,201	0.02%
2020/06/01	2	212.50	0	0.00	212.50	2	5,192	0.04%
2020/05/29	1	213.50	2	217.00	217.00	-1	5,174	-0.02%
2020/05/28	3	221.33	8	214.81	213.50	-5	5,173	-0.10%
2020/05/27	8	226.75	3	228.33	228.50	5	5,145	0.10%
2020/05/26	9	227.56	5	229.40	225.00	4	5,108	0.08%
2020/05/25	32	230.55	26	228.67	225.50	6	5,034	0.12%
2020/05/22	45	224.44	47	224.47	229.00	-2	4,861	-0.04%
2020/05/21	29	199.83	39	200.00	210.00	-10	4,572	-0.22%
2020/05/20	13	186.81	17	187.09	191.00	-4	4,323	-0.09%
2020/05/19	10	179.50	10	178.55	176.50	0	4,370	0.00%
2020/05/18	14	176.68	8	175.69	176.50	6	4,334	0.14%
2020/05/15	14	180.86	16	181.00	183.00	-2	4,254	-0.05%
2020/05/14	18	182.47	20	179.30	173.50	-2	4,167	-0.05%
2020/05/13	25	185.70	25	186.04	184.00	0	4,115	0.00%
2020/05/12	3	189.83	5	189.60	192.50	-2	3,985	-0.05%
2020/05/11	6	193.17	7	192.43	188.00	-1	3,942	-0.03%
2020/05/08	10	189.80	17	190.12	187.00	-7	3,847	-0.18%
2020/05/07	20	189.10	24	187.08	187.00	-4	3,738	-0.11%
2020/05/06	46	183.10	49	182.40	185.00	-3	3,608	-0.08%
2020/05/05	39	180.51	30	180.17	176.50	9	3,427	0.26%
2020/05/04	52	172.63	48	173.34	176.50	4	3,219	0.12%
2020/04/30	31	163.89	30	162.80	166.50	1	2,986	0.03%
2020/04/29	4	153.50	2	155.50	151.50	2	2,881	0.07%
2020/04/28	0	0.00	2	150.50	150.50	-2	2,871	-0.07%
2020/04/27	4	152.13	6	152.17	152.00	-2	2,870	-0.07%
2020/04/24	4	147.00	1	144.00	148.00	3	2,834	0.11%
2020/04/23	8	147.69	6	148.08	145.50	2	2,830	0.07%
2020/04/22	3	141.83	3	138.67	145.00	0	2,796	0.00%
2020/04/21	5	144.60	6	145.42	142.00	-1	2,762	-0.04%
2020/04/20	12	150.25	10	151.20	148.50	2	2,723	0.07%
2020/04/17	12	150.71	10	151.20	151.00	2	2,689	0.07%
2020/04/16	13	142.81	13	143.15	145.00	0	2,635	0.00%
2020/04/15	10	137.50	4	138.63	138.00	6	2,560	0.23%
2020/04/14	13.2	137.08	13	137.04	137.50	0.2	2,557	0.01%
2020/04/13	18	135.83	30	136.62	136.00	-12	2,538	-0.47%
2020/04/10	4	131.88	2	132.00	131.50	2	2,459	0.08%
2020/04/09	5	132.70	1	132.00	130.50	4	2,432	0.16%
2020/04/08	11	132.59	7	132.93	138.50	4	2,350	0.17%
2020/04/07	7	135.36	7	134.57	132.50	0	2,303	0.00%
2020/04/06	5	128.40	5	129.10	132.00	0	2,242	0.00%
2020/04/01	5	128.40	4	128.13	126.50	1	2,213	0.05%
2020/03/31	8	131.81	7	132.14	128.50	1	2,182	0.05%
2020/03/30	8	129.00	8	129.75	130.50	0	2,113	0.00%
2020/03/27	2	132.00	4	134.50	129.00	-2	2,078	-0.10%
2020/03/26	12	116.42	14	117.82	127.50	-2	2,020	-0.10%
2020/03/25	3	116.00	2	116.00	116.00	1	1,934	0.05%
2020/03/24	3	104.17	2	105.25	105.50	1	1,955	0.05%
2020/03/23	2	92.55	2	93.10	96.20	0	1,955	0.00%
2020/03/20	1	97.90	13	95.85	98.00	-12	1,940	-0.62%
2020/03/19	30	95.75	19	95.61	89.10	11	1,915	0.57%
2020/03/18	14	101.56	12	102.51	99.00	2	1,849	0.11%
2020/03/16	3	118.17	3	122.83	117.00	0	1,791	0.00%
2020/03/13	2	129.50	10	129.50	129.50	-8	1,760	-0.45%
2020/03/12	4	147.00	7	149.29	143.50	-3	1,768	-0.17%
2020/03/11	1	166.00	3	163.17	160.00	-2	1,758	-0.11%
2020/03/10	5	162.50	5	161.80	165.00	0	1,827	0.00%
2020/03/09	1	170.00	0	0.00	165.00	1	1,903	0.05%
2020/03/06	7	172.71	9	173.17	173.50	-2	2,205	-0.09%
2020/03/05	3	171.00	2	172.25	172.50	1	2,393	0.04%
2020/03/04	2	167.50	1	168.00	167.00	1	2,572	0.04%
2020/03/03	4	174.63	4	172.88	168.00	0	2,624	0.00%
2020/03/02	5	166.50	4	166.50	167.00	1	2,662	0.04%
2020/02/27	4	174.25	2	170.02	170.50	2	2,834	0.07%
2020/02/26	11	181.40	6	180.17	178.00	5	2,928	0.17%
2020/02/25	5	180.90	2	183.25	183.50	3	3,005	0.10%
2020/02/24	4.1	180.03	3	180.33	182.00	1.1	3,000	0.04%
2020/02/21	9	182.83	7	181.14	179.00	2	2,993	0.07%
2020/02/20	7	183.64	12	182.79	182.00	-5	2,937	-0.17%
2020/02/19	1	171.00	1	172.50	172.50	0	2,758	0.00%
2020/02/18	3	172.50	1	172.50	169.00	2	2,769	0.07%
2020/02/17	6	171.75	6	172.25	173.00	0	2,811	0.00%
2020/02/13	2	170.00	0	0.00	169.00	2	2,834	0.07%
2020/02/12	3	173.17	3	173.83	172.50	0	2,839	0.00%
2020/02/11	1	170.50	3	173.17	173.50	-2	2,918	-0.07%
2020/02/10	1	168.00	1	169.00	169.00	0	2,945	0.00%
2020/02/07	1	170.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	11	172.00	10	173.40	173.50	1	3,053	0.03%
2020/02/05	4	174.38	1	177.50	171.50	3	3,068	0.10%
2020/02/04	11	176.91	11	176.77	176.00	0	3,073	0.00%
2020/02/03	8	169.38	8	170.50	175.00	0	3,126	0.00%
2020/01/31	9	170.78	9	171.39	172.00	0	3,176	0.00%
2020/01/30	5	166.70	3	171.00	163.50	2	3,245	0.06%
2020/01/20	2	181.25	2	183.71	181.50	0	3,250	0.00%
2020/01/17	4	181.13	4	184.38	181.00	0	3,285	0.00%
2020/01/16	3	186.33	3	187.67	185.50	0	3,404	0.00%
2020/01/15	3	187.17	2	185.50	189.00	1	3,435	0.03%
2020/01/14	3	187.50	4	189.38	188.00	-1	3,505	-0.03%
2020/01/13	5	187.30	5	185.80	188.50	0	3,600	0.00%
2020/01/10	10	187.60	10	183.40	188.00	0	3,781	0.00%
2020/01/09	3	190.50	6	190.75	193.00	-3	3,722	-0.08%
2020/01/08	7	186.14	9	184.95	186.50	-2	3,796	-0.05%
2020/01/07	8	188.63	9	187.50	188.00	-1	3,851	-0.03%
2020/01/06	7	184.86	40	180.24	184.00	-33	3,881	-0.85%
2020/01/03	2	181.00	0	0.00	182.00	2	4,098	0.05%
2020/01/02	1	181.50	1	179.00	183.50	0	4,245	0.00%
2019/12/31	7	174.43	0	0.00	174.50	7	4,307	0.16%
2019/12/30	1	173.50	0	0.00	172.50	1	4,348	0.02%
2019/12/27	0	0.00	1	171.50	171.00	-1	4,467	-0.02%
2019/12/26	1	167.00	4	171.88	170.00	-3	4,515	-0.07%
2019/12/25	11	170.73	1	175.00	175.00	10	4,578	0.22%
2019/12/24	11	164.05	0	0.00	166.50	11	4,633	0.24%
2019/12/23	12	166.54	3	163.83	160.50	9	4,703	0.19%
2019/12/20	2	178.00	1	178.00	178.00	1	4,741	0.02%
2019/12/19	13	201.04	0	0.00	197.50	13	4,846	0.27%
2019/12/18	1	196.50	0	0.00	197.00	1	5,012	0.02%
2019/12/12	1	191.00	0	0.00	185.50	1	5,335	0.02%
2019/12/09	0	0.00	1	176.00	175.50	-1	5,285	-0.02%
2019/12/06	1	173.00	1	167.50	171.50	0	5,293	0.00%
2019/12/05	21	179.05	24	178.96	176.00	-3	5,291	-0.06%
2019/12/04	22	176.43	21	177.12	175.00	1	5,227	0.02%
2019/12/03	52	179.92	57	180.31	182.00	-5	5,150	-0.10%
2019/12/02	42	166.43	55	165.82	173.00	-13	4,842	-0.27%
2019/11/29	61	158.17	64	156.65	157.50	-3	4,653	-0.06%
2019/11/28	13	151.58	12	152.42	149.00	1	4,468	0.02%
2019/11/27	6	149.25	3	148.67	150.50	3	4,411	0.07%
2019/11/26	17	150.38	20	148.38	146.00	-3	4,360	-0.07%
2019/11/25	39	140.14	44	142.47	146.00	-5	4,176	-0.12%
2019/11/22	52	132.27	47	133.35	133.00	5	4,042	0.12%
2019/11/21	1	128.50	7	126.71	127.00	-6	3,954	-0.15%
2019/11/18	1	129.50	2	128.25	128.00	-1	3,984	-0.03%
2019/11/15	2	128.75	2	128.50	129.00	0	3,982	0.00%
2019/11/14	4	127.13	5	127.80	129.50	-1	3,978	-0.03%
2019/11/13	5	126.60	7	126.43	126.50	-2	3,968	-0.05%
2019/11/12	12	122.75	13	119.35	123.50	-1	4,003	-0.02%
2019/11/11	4	120.88	2	120.50	120.00	2	4,025	0.05%
2019/11/08	20	119.55	40	117.68	124.00	-20	4,039	-0.50%
2019/11/07	7	124.29	9	124.83	124.50	-2	4,007	-0.05%
2019/11/06	17	128.24	14	128.00	127.50	3	4,074	0.07%
2019/11/05	4	122.25	6	123.67	123.00	-2	4,067	-0.05%
2019/11/04	12	124.96	11	125.45	124.00	1	4,073	0.02%
2019/11/01	10	127.50	11	126.00	126.00	-1	4,081	-0.02%
2019/10/31	23	127.17	18	127.81	125.00	5	4,083	0.12%
2019/10/30	19	127.58	22	124.70	130.00	-3	4,053	-0.07%
2019/10/29	23.2	121.90	22	121.86	120.50	1.2	3,986	0.03%
2019/10/28	2	133.25	0	0.00	131.00	2	3,952	0.05%
2019/10/25	11	132.14	5	132.50	131.00	6	3,966	0.15%
2019/10/24	27	133.00	26	133.27	134.00	1	3,926	0.03%
2019/10/23	2	126.25	3	126.83	128.50	-1	3,818	-0.03%
2019/10/22	22	127.84	26	127.96	127.00	-4	3,793	-0.11%
2019/10/21	23	126.50	16	126.63	127.00	7	3,737	0.19%
2019/10/18	30	124.73	28	125.50	123.50	2	3,656	0.05%
2019/10/17	22	115.36	22	114.68	117.00	0	3,541	0.00%
2019/10/16	17	114.09	12	115.58	116.00	5	3,540	0.14%
2019/10/15	15	112.70	20	113.28	111.00	-5	3,440	-0.15%
2019/10/14	14	113.14	14	113.71	110.50	0	3,380	0.00%
2019/10/09	63	113.25	59	112.35	112.50	4	3,332	0.12%
2019/10/08	19	108.82	23	109.33	112.50	-4	3,122	-0.13%
2019/10/07	15	100.53	10	100.95	102.50	5	3,042	0.16%
2019/10/04	4	97.98	4	98.48	100.00	0	3,010	0.00%
2019/10/03	22	100.02	18	99.67	97.80	4	2,971	0.13%
2019/10/02	3	96.83	4	97.40	98.90	-1	2,863	-0.03%
2019/10/01	2	97.80	1	98.40	97.00	1	2,822	0.04%
2019/09/27	21	94.28	22	94.85	97.20	-1	2,752	-0.04%
2019/09/26	20	95.99	20	95.28	95.50	0	2,694	0.00%
2019/09/25	31	98.37	31	96.42	96.30	0	2,610	0.00%
2019/09/24	11	98.34	26	97.03	98.00	-15	2,551	-0.59%
2019/09/23	93	98.72	86	99.37	96.20	7	2,445	0.29%
2019/09/20	15	92.67	14	91.81	95.50	1	2,249	0.04%
2019/09/19	10	85.83	13	85.08	86.90	-3	2,077	-0.14%
2019/09/18	6	78.27	8	77.83	79.00	-2	1,908	-0.10%
2019/09/17	1	73.40	4	73.00	73.00	-3	1,845	-0.16%
2019/09/16	1	73.20	0	0.00	73.20	1	1,839	0.05%
2019/09/10	0	0.00	1	74.50	75.30	-1	1,821	-0.05%
2019/09/09	8	76.53	5	77.22	76.60	3	1,797	0.17%
2019/09/06	2	75.70	2	75.15	75.20	0	1,773	0.00%
2019/09/05	3	74.57	1	74.60	74.30	2	1,755	0.11%
2019/09/04	0	0.00	3	72.57	74.20	-3	1,736	-0.17%
2019/09/03	6	73.83	7	73.24	71.50	-1	1,746	-0.06%
2019/09/02	4	71.15	4	71.73	71.10	0	1,749	0.00%
2019/08/30	5	72.96	1	71.80	71.80	4	1,744	0.23%
2019/08/29	0	0.00	3	73.50	72.30	-3	1,741	-0.17%
2019/08/28	4	72.35	1	74.70	71.60	3	1,724	0.17%
2019/08/27	1	73.60	0	0.00	74.00	1	1,705	0.06%
2019/08/26	5	74.60	2	74.85	74.60	3	1,691	0.18%
2019/08/23	1	76.60	1	76.70	76.00	0	1,675	0.00%
2019/08/22	15	76.44	14	76.86	76.70	1	1,652	0.06%
2019/08/21	5	74.40	12	74.16	73.50	-7	1,607	-0.44%
2019/08/20	7	76.67	3	76.47	75.00	4	1,584	0.25%
2019/08/19	3	77.23	4	78.28	77.10	-1	1,568	-0.06%
2019/08/16	14	76.92	7	78.09	77.70	7	1,554	0.45%
2019/08/15	5	75.68	5	75.52	75.70	0	1,508	0.00%
2019/08/14	13	74.65	8	74.44	75.40	5	1,442	0.35%
2019/08/13	6	73.27	8	72.59	71.50	-2	1,389	-0.14%
2019/08/12	9	75.62	7	75.80	74.10	2	1,353	0.15%
2019/08/08	11	76.01	10	75.93	75.90	1	1,287	0.08%
2019/08/07	7	72.99	9	72.01	74.20	-2	1,177	-0.17%
2019/08/06	16	65.86	18	65.71	67.60	-2	1,085	-0.18%
2019/08/05	7	68.89	5	69.66	67.70	2	1,039	0.19%
2019/08/02	8.3	68.78	9	69.27	69.00	-0.7	1,008	-0.07%
2019/08/01	10.4	68.90	11	69.14	69.10	-0.6	985	-0.06%
2019/07/31	6.4	67.14	3	65.83	67.30	3.4	939	0.36%
2019/07/30	22	67.54	20	66.65	66.50	2	917	0.22%
2019/07/29	8	61.86	8	63.05	65.90	0	848	0.00%
2019/07/26	2	60.10	1	59.80	60.10	1	803	0.12%
2019/07/25	1	59.70	2	60.40	59.90	-1	801	-0.12%
2019/07/24	2	59.20	1	58.90	59.40	1	776	0.13%
2019/07/23	2	58.40	2	58.55	57.90	0	779	0.00%
2019/07/22	1	57.30	2	58.45	58.50	-1	750	-0.13%
2019/07/19	23	57.47	22	57.99	57.60	1	716	0.14%
2019/07/18	5	53.98	3	54.07	55.60	2	623	0.32%
2019/07/17	1	50.80	4	50.85	51.10	-3	562	-0.53%
2019/07/16	6	52.17	5	52.18	51.50	1	555	0.18%
2019/07/15	1	47.80	1	48.85	51.60	0	528	0.00%
2019/07/12	11	49.47	10	50.04	49.70	1	523	0.19%
2019/07/11	3	48.45	1	47.95	48.80	2	464	0.43%
2019/07/10	0	0.00	1	42.95	45.20	-1	394	-0.25%
2019/07/08	0	0.00	1	41.20	41.10	-1	354	-0.28%
2019/07/01	1	40.80	1	41.05	40.70	0	325	0.00%
2019/06/11	3	38.10	3	38.25	38.00	0	340	0.00%
2019/04/30	2	34.73	2	34.90	34.90	0	283	0.00%
2019/04/19	0	0.00	1	34.45	33.55	-1	259	-0.38%
2019/03/26	0	0.00	4	29.15	30.25	-4	216	-1.84%
2019/02/19	4	33.00	0	0.00	33.10	4	145	2.75%
2019/01/07	1	34.45	0	0.00	33.95	1	106	0.94%
2018/12/11	1	33.90	1	33.75	33.80	0	102	0.00%
2018/08/30	1	34.10	1	34.60	34.10	0	289	0.00%
2018/08/09	0	0.00	1	33.90	33.85	-1	295	-0.34%
2018/07/25	6	37.14	6	37.25	37.05	0	268	0.00%
2018/07/24	3	38.40	2	38.10	38.50	1	256	0.39%
2018/07/23	0	0.00	4	37.28	37.45	-4	195	-2.05%
2018/06/07	4	36.50	0	0.00	36.80	4	283	1.41%
2018/06/04	0	0.00	2	37.50	36.85	-2	286	-0.70%
2018/05/30	2	36.15	0	0.00	36.05	2	279	0.72%
2018/05/28	0	0.00	1	36.45	37.05	-1	278	-0.36%
2018/05/23	0	0.00	1	35.85	35.80	-1	268	-0.37%
2018/05/09	1	36.00	0	0.00	35.80	1	288	0.35%
2018/04/17	0	0.00	1	35.75	35.75	-1	333	-0.30%
2018/04/10	0	0.00	1	37.80	37.50	-1	331	-0.30%
2018/04/09	1	38.30	18	38.77	38.50	-17	334	-5.08%
2018/04/03	34	39.89	14	40.10	40.20	20	333	5.99%
2018/04/02	0	0.00	1	39.85	39.85	-1	283	-0.35%
2018/02/21	0	0.00	1	35.80	36.20	-1	729	-0.14%
2018/02/12	1	35.30	0	0.00	35.05	1	729	0.14%
2018/02/07	0	0.00	1	37.50	36.80	-1	726	-0.14%
2018/02/06	1	35.20	0	0.00	36.05	1	727	0.14%
2018/01/18	8	40.22	8	41.20	40.10	0	797	0.00%