家登 (3680)-凱基-竹科券商分點個股進出

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
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

家登 (3680)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/29	1	428.00	1.1	424.36	426.50	-0.1	2,008	0.00%
2024/04/26	0	0.00	4	432.00	424.00	-4	2,042	-0.20%
2024/04/25	1.3	421.27	2	429.50	420.00	-0.7	2,090	-0.03%
2024/04/24	1	428.00	1	441.00	442.00	0	2,085	0.00%
2024/04/23	4.1	411.95	3	409.00	410.00	1.1	2,076	0.05%
2024/04/22	3.2	412.38	2.5	414.32	404.50	0.7	2,062	0.03%
2024/04/19	13.1	427.90	5	431.90	419.50	8.1	2,040	0.39%
2024/04/18	3	464.33	7	468.43	464.00	-4	1,983	-0.20%
2024/04/17	2	477.74	2	483.00	482.00	0	1,961	0.00%
2024/04/16	4.6	458.18	4	455.75	459.50	0.6	1,946	0.03%
2024/04/15	3.1	473.05	5	472.50	469.50	-1.9	1,935	-0.10%
2024/04/12	12.1	480.38	12	477.92	479.00	0.1	1,918	0.01%
2024/04/11	0.1	465.00	1	468.00	470.50	-1	1,866	-0.05%
2024/04/10	3.4	450.43	2.1	451.29	451.00	1.3	1,855	0.07%
2024/04/09	10	476.90	9.6	471.63	468.00	0.4	1,821	0.02%
2024/04/08	3	475.17	3	468.00	469.00	0	1,789	0.00%
2024/04/03	0	0.00	1	474.00	474.00	-1	1,778	-0.06%
2024/04/02	11.1	467.78	9.1	475.05	475.50	2.1	1,758	0.12%
2024/04/01	0.2	445.50	2	447.50	458.00	-1.8	1,685	-0.11%
2024/03/29	2.2	439.82	0	0.00	434.00	2.2	1,648	0.13%
2024/03/28	1.2	438.50	0.5	441.50	432.50	0.7	1,602	0.04%
2024/03/27	0	0.00	1	425.50	426.00	-1	1,587	-0.06%
2024/03/25	1	434.00	0	0.00	430.50	1	1,585	0.06%
2024/03/21	0	0.00	1	426.00	425.00	-1	1,585	-0.06%
2024/03/20	3	441.00	5	435.40	427.00	-2	1,593	-0.13%
2024/03/19	1.1	441.45	2	453.32	444.00	-0.9	1,595	-0.06%
2024/03/18	2	414.50	1	421.50	425.00	1	1,547	0.06%
2024/03/14	0.1	416.50	0.2	418.50	414.00	-0.1	1,559	-0.01%
2024/03/13	2.2	405.93	0	0.00	404.00	2.2	1,599	0.13%
2024/03/11	1	421.00	0	0.00	417.50	1	1,647	0.06%
2024/03/08	1.1	426.73	1	423.00	423.00	0.1	1,668	0.01%
2024/03/07	1	447.50	0.2	448.50	444.00	0.8	1,690	0.05%
2024/03/06	1.5	450.83	1	450.00	454.00	0.5	1,676	0.03%
2024/03/05	0	0.00	5	453.70	452.50	-5	1,698	-0.29%
2024/03/04	6	466.25	2	458.50	457.00	4	1,726	0.23%
2024/03/01	5	457.50	4	456.13	451.50	1	1,699	0.06%
2024/02/29	1.1	443.49	0	0.00	450.00	1.1	1,683	0.06%
2024/02/27	11	458.91	9	445.50	448.50	2	1,692	0.12%
2024/02/26	3	464.67	1	459.00	459.00	2	1,715	0.12%
2024/02/23	8.1	443.97	41.1	448.50	470.00	-33	1,687	-1.96%
2024/02/22	4	430.88	3	427.17	429.00	1	1,588	0.06%
2024/02/20	0.2	422.00	10	420.00	420.00	-9.8	1,569	-0.62%
2024/02/19	1	430.00	1	433.50	427.00	0	1,553	0.00%
2024/02/16	11	450.36	1	433.00	433.00	10	1,560	0.64%
2024/02/15	39	442.63	11.5	442.35	446.00	27.5	1,551	1.77%
2024/02/05	1.6	416.13	3.3	413.48	411.00	-1.7	1,554	-0.11%
2024/02/02	2	407.00	0	0.00	405.00	2	1,543	0.13%
2024/02/01	0	0.00	3.1	407.56	405.00	-3.1	1,568	-0.20%
2024/01/31	1	403.00	2.2	405.73	402.00	-1.2	1,566	-0.08%
2024/01/30	0	0.00	0.2	394.50	402.00	-0.2	1,565	-0.01%
2024/01/29	1.1	392.36	2	396.00	395.50	-0.9	1,569	-0.06%
2024/01/25	1.1	399.91	3.1	402.26	392.50	-2	1,606	-0.13%
2024/01/24	0.5	399.50	0	0.00	399.00	0.5	1,573	0.03%
2024/01/23	1	400.00	3.2	393.13	398.00	-2.2	1,566	-0.14%
2024/01/22	4	384.13	9.7	387.10	387.00	-5.7	1,482	-0.38%
2024/01/19	3	373.83	21	374.55	377.50	-18	1,455	-1.24%
2024/01/18	6	360.25	0	0.00	360.50	6	1,431	0.42%
2024/01/17	0	0.00	5	373.00	368.50	-5	1,445	-0.35%
2024/01/16	0	0.00	0	366.50	366.50	0	1,443	0.00%
2024/01/12	2	361.50	0	0.00	360.00	2	1,493	0.13%
2024/01/11	0	0.00	5	368.50	368.00	-5	1,502	-0.33%
2024/01/10	2	353.00	0	0.00	357.00	2	1,511	0.13%
2024/01/09	2	364.50	0	0.00	363.00	2	1,514	0.13%
2024/01/08	0.2	359.67	0.1	361.00	358.50	0.1	1,530	0.00%
2024/01/05	0.1	356.50	0	0.00	355.00	0.1	1,554	0.00%
2024/01/04	6.1	357.98	0	0.00	357.50	6.1	1,604	0.38%
2024/01/03	1	363.00	0	0.00	363.00	1	1,654	0.06%
2023/12/27	0	0.00	1	371.50	371.00	-1	1,833	-0.05%
2023/12/25	0.1	370.00	0	0.00	369.50	0.1	1,871	0.01%
2023/12/20	0	0.00	1	373.00	373.50	-1	1,906	-0.05%
2023/12/19	0	0.00	1	372.97	374.00	-1	1,915	-0.05%
2023/12/18	1	371.05	3	372.00	374.00	-2	1,919	-0.10%
2023/12/15	0.1	364.38	0	0.00	362.00	0.1	1,904	0.01%
2023/12/12	12.1	366.88	1	372.00	367.50	11.1	1,910	0.58%
2023/12/11	0.1	372.00	0	0.00	374.50	0.1	1,895	0.01%
2023/12/08	1.1	368.73	2	371.50	372.50	-0.9	1,899	-0.05%
2023/12/07	8.2	368.90	0	0.00	369.00	8.2	1,869	0.44%
2023/12/06	1	384.24	17	379.10	377.50	-16	1,845	-0.87%
2023/12/05	6.6	369.66	1	370.50	372.00	5.6	1,839	0.30%
2023/12/04	7.6	380.13	5	382.60	377.00	2.6	1,877	0.14%
2023/12/01	2.1	386.27	1	386.50	389.00	1.1	1,828	0.06%
2023/11/30	0.1	382.50	0.2	392.00	382.00	-0.2	1,823	-0.01%
2023/11/29	1	389.00	6	389.50	389.50	-5	1,807	-0.28%
2023/11/28	1.5	381.01	1	380.00	380.00	0.5	1,776	0.03%
2023/11/27	2	375.00	0	375.50	375.00	2	1,796	0.11%
2023/11/24	0	0.00	1	381.51	383.00	-1	1,797	-0.06%
2023/11/23	34	392.68	36	391.69	388.00	-2	1,790	-0.11%
2023/11/22	0	0.00	0.3	382.50	381.00	-0.3	1,739	-0.02%
2023/11/21	0	380.00	1	384.00	376.50	-1	1,754	-0.06%
2023/11/20	2	378.00	0	378.00	376.00	2	1,802	0.11%
2023/11/17	2	380.00	1	381.50	381.50	1	1,915	0.05%
2023/11/14	2	377.50	1	373.50	374.50	1	2,031	0.05%
2023/11/13	5	378.50	6.2	377.23	375.00	-1.2	2,025	-0.06%
2023/11/10	1	361.50	1	366.50	363.50	0	1,973	0.00%
2023/11/09	1.1	355.64	9	359.22	360.00	-8	1,967	-0.40%
2023/11/08	1	366.50	0	0.00	366.00	1	1,939	0.05%
2023/11/07	1	370.50	3	371.67	374.00	-2	1,921	-0.10%
2023/11/06	2.1	368.76	3	369.33	366.00	-0.9	1,931	-0.05%
2023/11/03	3	372.33	6	372.75	373.50	-3	1,932	-0.16%
2023/11/02	10	353.10	4	361.50	367.50	6	1,950	0.31%
2023/10/31	5.3	340.85	4	350.88	336.00	1.3	1,939	0.07%
2023/10/27	4.1	354.95	0	0.00	350.00	4.1	1,939	0.21%
2023/10/26	1.1	364.82	3	361.83	356.00	-1.9	1,952	-0.10%
2023/10/25	4.2	380.45	4	378.00	378.50	0.2	1,940	0.01%
2023/10/24	3.1	372.02	0	0.00	374.00	3.1	1,921	0.16%
2023/10/23	1	373.00	1	376.01	365.00	0	1,928	0.00%
2023/10/20	2	370.77	2	367.50	378.00	0	1,930	0.00%
2023/10/19	2	371.50	0	0.00	367.50	2	1,929	0.10%
2023/10/18	0	0.00	11	371.40	368.50	-11	1,946	-0.57%
2023/10/17	1	382.00	10	380.50	383.00	-9	1,939	-0.46%
2023/10/16	0	0.00	1	378.00	376.00	-1	1,938	-0.05%
2023/10/13	1	388.00	2	388.25	388.50	-1	1,938	-0.05%
2023/10/12	3	387.50	0	386.00	387.00	3	1,942	0.15%
2023/10/11	1	382.00	1	385.00	382.00	0	1,931	0.00%
2023/10/06	7.2	381.42	11	382.32	380.50	-3.8	1,902	-0.20%
2023/10/05	0	0.00	3	370.67	368.50	-3	1,827	-0.16%
2023/10/03	0	350.00	2	353.75	356.50	-2	1,805	-0.11%
2023/10/02	0	0.00	10.1	357.99	357.50	-10.1	1,804	-0.56%
2023/09/27	5	340.50	0	0.00	341.00	5	1,785	0.28%
2023/09/26	0	0.00	19	349.21	342.00	-19	1,822	-1.04%
2023/09/25	0	0.00	4	329.25	338.00	-4	1,817	-0.22%
2023/09/22	4.1	319.35	0	0.00	326.50	4.1	1,819	0.22%
2023/09/19	0	0.00	2	334.25	332.50	-2	1,891	-0.11%
2023/09/18	3	333.00	1	340.00	330.50	2	1,933	0.10%
2023/09/15	1	344.95	1	336.00	335.00	0	1,948	0.00%
2023/09/14	0	0.00	4	341.63	343.50	-4	1,955	-0.20%
2023/09/13	0	0.00	1	329.50	336.00	-1	1,974	-0.05%
2023/09/12	9	325.72	1	320.00	322.00	8	1,977	0.40%
2023/09/11	2	338.00	11	333.21	332.50	-9	2,002	-0.45%
2023/09/08	4	339.36	3	340.17	335.50	1	2,020	0.05%
2023/09/07	8.1	343.89	14	350.36	350.00	-5.9	2,044	-0.29%
2023/09/06	4	329.88	1	329.00	332.00	3	2,077	0.14%
2023/09/05	2	330.00	0	0.00	330.00	2	2,142	0.09%
2023/09/04	8	333.88	3	336.83	333.00	5	2,165	0.23%
2023/09/01	1	345.50	1	350.00	341.50	0	2,171	0.00%
2023/08/31	4	346.63	2	347.75	345.00	2	2,178	0.09%
2023/08/29	3	355.00	0	0.00	354.50	3	2,202	0.14%
2023/08/25	4	357.50	2	357.50	355.00	2	2,202	0.09%
2023/08/24	2	369.00	13.1	365.42	361.50	-11.1	2,197	-0.51%
2023/08/23	3	372.50	17	373.29	376.50	-14	2,163	-0.65%
2023/08/22	11	365.73	0	0.00	367.00	11	2,125	0.52%
2023/08/21	0	0.00	1	353.00	362.00	-1	2,154	-0.05%
2023/08/18	12	350.71	11	340.91	351.00	1	2,124	0.05%
2023/08/16	1	312.50	1	319.50	316.00	0	2,082	0.00%
2023/08/15	0	0.00	1	314.00	313.00	-1	2,121	-0.05%
2023/08/14	1	309.00	2	311.00	309.50	-1	2,171	-0.05%
2023/08/11	10	315.40	0	0.00	312.50	10	2,283	0.44%
2023/08/10	2	320.50	3	316.67	310.50	-1	2,287	-0.04%
2023/08/09	2	320.00	1	321.00	319.00	1	2,260	0.04%
2023/08/08	5	327.70	1	324.00	326.00	4	2,262	0.18%
2023/08/07	0	0.00	1	337.00	341.00	-1	2,236	-0.04%
2023/08/04	4	329.38	2	345.50	337.00	2	2,258	0.09%
2023/08/02	11	348.50	2	357.00	339.50	9	2,241	0.40%
2023/08/01	2	358.00	4	360.13	358.00	-2	2,228	-0.09%
2023/07/31	3.1	359.05	9	364.56	362.50	-5.9	2,231	-0.26%
2023/07/28	2	354.00	0	0.00	353.50	2	2,213	0.09%
2023/07/27	1	348.00	0	0.00	348.50	1	2,198	0.05%
2023/07/26	10	350.30	0	0.00	349.00	10	2,203	0.45%
2023/07/25	1	366.00	2	368.25	362.00	-1	2,204	-0.05%
2023/07/24	7	357.93	0	0.00	359.50	7	2,207	0.32%
2023/07/21	12	369.92	0	0.00	369.50	12	2,195	0.55%
2023/07/20	2	379.00	2	384.75	383.00	0	2,192	0.00%
2023/07/19	6	388.08	2	388.00	385.00	4	2,184	0.18%
2023/07/18	2.1	393.24	1	394.50	399.00	1.1	2,234	0.05%
2023/07/17	1	399.50	1	403.50	398.00	0	2,230	0.00%
2023/07/14	16	397.94	17	383.74	393.00	-1	2,217	-0.05%
2023/07/13	21	382.76	15	387.37	375.50	6	2,215	0.27%
2023/07/12	19	389.76	17	392.56	385.00	2	2,241	0.09%
2023/07/11	7	395.29	4	399.75	396.50	3	2,287	0.13%
2023/07/10	1	398.25	0	0.00	400.00	1	2,297	0.04%
2023/07/07	2	398.50	2	398.75	399.00	0	2,343	0.00%
2023/07/06	3	409.17	1	408.50	405.00	2	2,397	0.08%
2023/07/05	2	412.50	2	414.50	413.50	0	2,442	0.00%
2023/07/04	3	420.67	3.2	415.68	415.50	-0.2	2,445	-0.01%
2023/07/03	1	432.00	0	0.00	432.50	1	2,433	0.04%
2023/06/30	2	423.50	2	428.50	428.50	0	2,455	0.00%
2023/06/29	1	417.50	3	414.83	418.00	-2	2,467	-0.08%
2023/06/28	3	415.33	3	419.17	417.00	0	2,481	0.00%
2023/06/27	4	423.86	1	416.50	416.50	3	2,485	0.12%
2023/06/26	5	431.20	4	424.38	424.50	1	2,490	0.04%
2023/06/21	1	427.00	2	426.50	427.00	-1	2,464	-0.04%
2023/06/20	7	413.64	13	415.08	417.00	-6	2,474	-0.24%
2023/06/19	6	410.92	2.1	409.38	407.00	3.9	2,477	0.16%
2023/06/16	1	397.00	2	398.00	400.50	-1	2,480	-0.04%
2023/06/15	1	397.00	2	404.75	406.00	-1	2,542	-0.04%
2023/06/14	3	392.17	1	387.00	387.00	2	2,577	0.08%
2023/06/13	2	411.00	11	398.78	396.00	-9	2,585	-0.35%
2023/06/12	8	393.13	6.2	397.00	399.50	1.8	2,588	0.07%
2023/06/09	5	376.10	7	375.79	377.50	-2	2,532	-0.08%
2023/06/08	8.1	363.30	1	362.50	362.00	7.1	2,484	0.29%
2023/06/07	0	0.00	1	352.50	356.50	-1	2,463	-0.04%
2023/06/06	1	348.56	1	349.50	348.50	0	2,460	0.00%
2023/06/05	1	352.53	1	354.50	353.50	0	2,454	0.00%
2023/06/02	0.1	358.89	0	0.00	356.50	0.1	2,473	0.00%
2023/06/01	1	363.50	1	359.50	363.50	0	2,536	0.00%
2023/05/31	3	360.67	0	0.00	361.50	3	2,569	0.12%
2023/05/30	4	367.50	2.2	365.25	366.50	1.8	2,555	0.07%
2023/05/26	1.2	381.50	2	382.75	375.00	-0.8	2,523	-0.03%
2023/05/25	2.2	379.64	9	380.44	380.50	-6.8	2,446	-0.28%
2023/05/24	1	368.50	0	0.00	369.00	1	2,388	0.04%
2023/05/23	1.1	368.41	0	0.00	370.50	1.1	2,381	0.05%
2023/05/22	1	378.50	2	374.50	367.50	-1	2,409	-0.04%
2023/05/19	3	378.33	2	369.00	372.00	1	2,430	0.04%
2023/05/18	0	370.00	5	372.60	370.50	-5	2,412	-0.21%
2023/05/17	6	357.08	11.2	366.49	373.50	-5.2	2,371	-0.22%
2023/05/15	2.1	337.33	2	330.75	330.50	0.1	2,261	0.00%
2023/05/12	3	338.33	2	337.75	337.00	1	2,317	0.04%
2023/05/11	2	341.25	9	342.89	341.00	-7	2,412	-0.29%
2023/05/10	1	326.00	1	338.50	343.00	0	2,430	0.00%
2023/05/09	1	340.50	1	334.00	333.50	0	2,441	0.00%
2023/05/08	1	345.00	1	344.00	343.50	0	2,454	0.00%
2023/05/05	4.1	339.73	2	341.50	341.50	2.1	2,475	0.08%
2023/05/04	6.1	347.91	5	346.00	345.50	1.1	2,488	0.04%
2023/05/03	4.1	346.07	14	349.86	349.50	-9.9	2,502	-0.40%
2023/05/02	6	349.17	6	349.50	349.00	0	2,526	0.00%
2023/04/28	0.1	351.00	0	0.00	349.00	0.1	2,565	0.00%
2023/04/27	12.2	349.29	2	350.00	347.00	10.2	2,558	0.40%
2023/04/26	1	346.50	9	333.22	346.50	-8	2,617	-0.31%
2023/04/25	2	339.00	1.1	332.67	331.50	0.9	2,781	0.03%
2023/04/24	1	342.00	1	344.50	348.00	0	2,813	0.00%
2023/04/21	4	350.13	3	347.33	339.00	1	2,837	0.04%
2023/04/20	3	343.83	2	345.00	344.00	1	2,821	0.04%
2023/04/19	2	344.75	2	348.00	344.00	0	2,828	0.00%
2023/04/18	3	345.67	4	348.13	343.50	-1	2,828	-0.04%
2023/04/17	2.2	353.36	2	355.50	349.00	0.2	2,801	0.01%
2023/04/14	4	368.25	4	371.13	365.50	0	2,777	0.00%
2023/04/13	0.1	359.50	0.1	359.00	358.50	0	2,749	0.00%
2023/04/12	4.1	366.57	2	361.25	362.00	2.1	2,765	0.08%
2023/04/11	5.1	380.93	4	375.15	372.50	1.1	2,734	0.04%
2023/04/10	2	371.25	1	375.50	371.50	1	2,685	0.04%
2023/04/07	1.1	366.09	1	363.00	366.50	0.1	2,632	0.00%
2023/04/06	2.2	364.36	1.1	359.19	360.00	1.1	2,620	0.04%
2023/03/31	20	372.43	18	373.72	374.00	2	2,591	0.08%
2023/03/30	1.1	361.23	1	364.50	365.50	0.1	2,544	0.00%
2023/03/29	7.1	360.73	6.1	360.01	366.00	1	2,518	0.04%
2023/03/28	1	369.00	1	362.50	365.00	0	2,502	0.00%
2023/03/27	1.1	363.95	11	372.23	375.50	-10	2,472	-0.40%
2023/03/24	3	364.00	2	361.52	360.00	1	2,408	0.04%
2023/03/23	10.2	367.13	4	366.88	364.00	6.2	2,385	0.26%
2023/03/22	8	364.56	7	363.71	363.00	1	2,349	0.04%
2023/03/21	2	360.10	5	362.40	355.00	-3	2,323	-0.13%
2023/03/20	10	353.70	16	350.88	349.00	-6	2,309	-0.26%
2023/03/17	27	338.50	21	339.16	338.50	5.9	2,259	0.26%
2023/03/16	7	325.00	12	325.25	324.00	-5	2,201	-0.23%
2023/03/15	7.1	327.68	10.1	327.55	322.50	-3	2,178	-0.14%
2023/03/14	3	316.17	3	317.33	313.00	0	2,139	0.00%
2023/03/13	1	304.00	2	311.75	315.00	-1	2,139	-0.05%
2023/03/10	2	303.50	0	0.00	307.50	2	2,141	0.09%
2023/03/09	0	0.00	3	313.00	312.00	-3	2,162	-0.14%
2023/03/08	4	308.50	6	311.42	313.00	-2	2,155	-0.09%
2023/03/07	11	317.59	1	312.50	310.00	10	2,145	0.47%
2023/03/06	2	311.26	3.1	314.72	316.00	-1.1	2,103	-0.05%
2023/03/03	1	297.50	4	300.13	295.50	-3	2,017	-0.15%
2023/03/02	0	0.00	2	292.00	291.00	-2	1,988	-0.10%
2023/02/23	2	287.50	2	290.00	291.50	0	1,983	0.00%
2023/02/22	0	0.00	2	284.50	284.50	-2	1,985	-0.10%
2023/02/21	2	293.50	9	292.56	290.50	-7	1,988	-0.35%
2023/02/20	5	295.00	1	297.50	293.00	4	2,000	0.20%
2023/02/17	0	0.00	3	295.00	297.00	-3	2,041	-0.15%
2023/02/15	1	282.50	1	277.50	278.00	0	2,035	0.00%
2023/02/14	0.1	289.00	0	0.00	287.50	0.1	2,053	0.00%
2023/02/13	0	0.00	1	289.50	285.00	-1	2,091	-0.05%
2023/02/10	3	290.17	1	289.00	289.50	2	2,112	0.09%
2023/02/09	7	305.71	17.1	309.39	296.50	-10.1	2,072	-0.49%
2023/02/08	3	292.17	5	292.10	294.50	-2	1,958	-0.10%
2023/02/07	1.2	287.21	0	0.00	292.00	1.2	1,934	0.06%
2023/02/06	6	283.83	1	285.00	285.00	5	1,904	0.26%
2023/02/03	0	0.00	2	283.00	284.50	-2	1,897	-0.11%
2023/02/01	5	275.10	1	273.50	274.50	4	1,877	0.21%
2023/01/31	5	283.60	0	0.00	277.00	5	1,879	0.27%
2023/01/30	4	283.88	3	285.17	281.00	1	1,866	0.05%
2023/01/17	3	276.67	9	277.22	278.50	-6	1,833	-0.33%
2023/01/16	9	280.28	10.1	276.89	279.00	-1.1	1,841	-0.06%
2023/01/13	9.1	294.81	3	293.83	279.00	6.1	1,789	0.34%
2023/01/12	1	279.50	4	278.00	279.50	-3	1,627	-0.18%
2023/01/11	1	269.50	2	272.00	270.00	-1	1,598	-0.06%
2023/01/10	6	272.25	1	264.00	265.00	5	1,600	0.31%
2023/01/09	1	274.00	3	277.17	278.50	-2	1,586	-0.13%
2023/01/06	2	276.75	1	279.00	278.50	1	1,622	0.06%
2023/01/05	0	0.00	1	274.00	273.50	-1	1,654	-0.06%
2023/01/04	2	275.00	6	276.00	273.50	-4	1,691	-0.24%
2023/01/03	1	273.00	4	272.25	276.00	-3	1,690	-0.18%
2022/12/30	11	269.41	10.1	265.37	265.00	0.9	1,665	0.06%
2022/12/29	4	257.88	7	253.64	263.00	-3	1,635	-0.18%
2022/12/28	3	237.83	2	245.00	251.50	1	1,643	0.06%
2022/12/27	1	250.00	0	0.00	247.50	1	1,649	0.06%
2022/12/26	1	249.00	0	0.00	248.00	1	1,669	0.06%
2022/12/23	2	252.50	1	251.50	254.50	1	1,690	0.06%
2022/12/22	1	254.00	2	256.00	252.50	-1	1,727	-0.06%
2022/12/21	1	250.50	2	251.00	250.50	-1	1,752	-0.06%
2022/12/20	3	258.17	1	247.00	247.00	2	1,781	0.11%
2022/12/14	1	260.00	2	261.00	262.00	-1	1,833	-0.05%
2022/12/13	1	262.00	1	255.50	254.50	0	1,848	0.00%
2022/12/12	5.1	263.94	2	260.00	257.50	3.1	1,866	0.17%
2022/12/09	1	275.00	0	0.00	270.00	1	1,867	0.05%
2022/12/08	5	267.40	3.1	268.20	266.00	2	1,886	0.10%
2022/12/07	3	264.33	5	262.20	259.50	-2	1,899	-0.11%
2022/12/06	0	0.00	1	266.00	271.50	-1	1,973	-0.05%
2022/12/05	3.1	268.07	4	265.75	272.50	-1	2,109	-0.05%
2022/12/02	2	254.50	3	255.67	254.50	-1	2,135	-0.05%
2022/12/01	5	253.40	2.1	254.93	251.00	2.9	2,150	0.14%
2022/11/28	2	241.50	2	240.00	242.00	0	2,141	0.00%
2022/11/25	1	242.00	3	241.83	240.00	-2	2,189	-0.09%
2022/11/24	3	241.67	4	240.63	242.00	-1	2,200	-0.05%
2022/11/23	3	234.50	0	0.00	234.00	3	2,246	0.13%
2022/11/22	4	234.38	3	230.50	234.00	1	2,290	0.04%
2022/11/21	1	240.50	1	242.00	235.00	0	2,342	0.00%
2022/11/18	1	241.99	2	240.75	238.00	-1	2,421	-0.04%
2022/11/17	1	240.00	1	242.50	239.50	0	2,445	0.00%
2022/11/16	1	245.00	2	244.50	241.00	-1	2,440	-0.04%
2022/11/15	5	246.40	5	246.70	242.50	0	2,447	0.00%
2022/11/14	2	239.25	2	238.50	235.50	0	2,454	0.00%
2022/11/11	10	232.60	6	236.00	236.50	4	2,536	0.16%
2022/11/10	2	221.25	3	221.67	223.00	-1	2,594	-0.04%
2022/11/09	1	227.50	2	222.25	229.00	-1	2,569	-0.04%
2022/11/08	1	220.50	1	221.50	214.50	0	2,531	0.00%
2022/11/07	2	222.75	4	220.88	216.00	-2	2,505	-0.08%
2022/11/03	0	0.00	1	217.00	217.00	-1	2,514	-0.04%
2022/11/02	0	0.00	1	216.50	213.00	-1	2,527	-0.04%
2022/11/01	7	216.00	7	216.71	216.00	0	2,552	0.00%
2022/10/31	7	214.29	9	218.17	216.50	-2	2,552	-0.08%
2022/10/28	7	209.14	1	211.50	211.00	6	2,550	0.24%
2022/10/27	1	204.50	1	208.00	210.50	0	2,575	0.00%
2022/10/26	6	204.25	3	205.33	205.00	3	2,580	0.12%
2022/10/25	2	201.75	2	202.50	203.00	0	2,600	0.00%
2022/10/24	1	205.50	5	206.00	200.50	-4	2,685	-0.15%
2022/10/21	3	203.50	3	205.33	200.50	0	2,798	0.00%
2022/10/20	2	209.50	2	206.50	206.50	0	2,828	0.00%
2022/10/19	5	217.10	5	218.10	216.00	0	2,811	0.00%
2022/10/18	8	218.00	4	215.13	217.00	4	2,799	0.14%
2022/10/17	2	202.00	3	201.17	219.50	-1	2,780	-0.04%
2022/10/14	21	222.36	7	220.07	215.50	14	2,745	0.51%
2022/10/13	6	222.92	7.1	222.14	219.00	-1.1	2,708	-0.04%
2022/10/12	5	236.50	6	231.17	227.00	-1	2,669	-0.04%
2022/10/11	1	261.50	1	253.00	252.00	0	2,662	0.00%
2022/10/07	1	276.50	1	278.00	277.50	0	2,725	0.00%
2022/10/06	1	282.00	1	283.00	285.00	0	2,724	0.00%
2022/10/05	2	288.25	2	286.25	278.50	0	2,713	0.00%
2022/10/04	2	285.75	3.5	287.93	286.50	-1.5	2,673	-0.06%
2022/10/03	2	276.00	2	280.00	277.50	0	2,641	0.00%
2022/09/30	3	275.50	3	278.00	282.00	0	2,629	0.00%
2022/09/29	4	279.25	6	278.75	280.00	-2	2,619	-0.08%
2022/09/28	3	272.33	2.1	268.48	267.50	0.9	2,589	0.04%
2022/09/27	2	281.75	4	272.38	279.50	-2	2,586	-0.08%
2022/09/26	1	269.00	1.1	273.03	265.50	-0.1	2,568	0.00%
2022/09/23	7	292.29	8	274.50	273.50	-1	2,557	-0.04%
2022/09/22	1	292.00	1	287.00	292.00	0	2,523	0.00%
2022/09/21	1	286.00	1	288.00	290.50	0	2,509	0.00%
2022/09/20	3	287.50	2	286.00	291.00	1	2,500	0.04%
2022/09/19	4	280.88	3	288.00	280.50	1	2,476	0.04%
2022/09/16	2	289.25	5	291.00	287.50	-3	2,451	-0.12%
2022/09/15	6.1	301.53	6	297.00	293.00	0.1	2,430	0.00%
2022/09/14	6.1	294.75	6	293.50	294.50	0.1	2,375	0.00%
2022/09/13	8	302.06	6	299.25	297.00	2	2,332	0.09%
2022/09/12	10.1	294.18	9	296.93	298.00	1.1	2,245	0.05%
2022/09/08	5	261.93	3	263.17	281.50	2	2,081	0.10%
2022/09/07	4	256.50	3	262.33	256.00	1	2,015	0.05%
2022/09/06	3	272.67	3	271.33	266.00	0	1,972	0.00%
2022/09/05	4	276.00	4	273.50	270.00	0	1,961	0.00%
2022/09/02	2	277.25	2	274.50	273.00	0	1,947	0.00%
2022/09/01	8	282.69	8	279.44	277.00	0	1,927	0.00%
2022/08/31	3	286.50	3	286.50	285.00	0	1,879	0.00%
2022/08/30	2	284.25	1	285.00	288.00	1	1,859	0.05%
2022/08/29	4	272.00	4.5	277.97	282.50	-0.5	1,796	-0.03%
2022/08/26	9	288.33	9	280.78	281.50	0	1,748	0.00%
2022/08/25	7.1	274.49	12	280.75	284.00	-4.9	1,694	-0.29%
2022/08/24	5	260.90	2	263.50	263.00	3	1,613	0.19%
2022/08/23	1	256.00	1	254.00	255.00	0	1,581	0.00%
2022/08/22	2	260.25	5	258.30	260.00	-3	1,584	-0.19%
2022/08/19	2.1	278.55	2	277.00	267.00	0.1	1,571	0.01%
2022/08/18	4	270.50	5	269.90	270.50	-1	1,499	-0.07%
2022/08/17	3	260.99	3	263.00	266.00	0	1,395	0.00%
2022/08/16	2	248.75	2	248.00	245.00	0	1,283	0.00%
2022/08/12	3	244.50	0	0.00	241.00	3	1,257	0.24%
2022/08/11	0	0.00	1	246.00	243.00	-1	1,260	-0.08%
2022/08/10	0	0.00	4	246.50	244.00	-4	1,243	-0.32%
2022/08/08	0	0.00	0.1	250.00	250.00	-0.1	1,210	-0.01%
2022/08/05	5	241.40	1	239.50	240.00	4	1,174	0.34%
2022/08/04	6	238.83	4	238.13	238.00	2	1,158	0.17%
2022/08/03	1	243.50	1	241.50	236.50	0	1,137	0.00%
2022/08/02	1	237.50	2	239.50	237.00	-1	1,098	-0.09%
2022/08/01	6	246.17	6	243.73	246.50	0	1,064	0.00%
2022/07/29	9	251.40	2	244.38	244.00	7	1,024	0.68%
2022/07/28	9	242.44	14	239.93	237.50	-5	920	-0.54%
2022/07/27	11	228.41	10	230.25	239.50	1	785	0.13%
2022/07/26	1	216.00	1	218.00	218.00	0	724	0.00%
2022/07/25	3	216.00	0	0.00	220.50	3	711	0.42%
2022/07/19	1	212.00	0	0.00	211.00	1	650	0.15%
2022/07/18	0	0.00	1	214.50	212.50	-1	641	-0.16%
2022/07/15	3	193.50	7	200.71	208.00	-4	603	-0.66%
2022/07/14	0	0.00	5	186.00	192.50	-5	527	-0.95%
2022/07/08	4	185.88	3	184.00	184.00	1	535	0.19%
2022/07/07	4	173.38	0	0.00	176.50	4	525	0.76%
2022/07/06	2	170.00	0	0.00	168.00	2	514	0.39%
2022/07/05	5	184.80	0	172.50	176.00	5	511	0.97%
2022/07/04	0	187.50	0	0.00	184.50	0	492	0.00%
2022/06/30	0	215.00	1	216.47	214.00	-1	493	-0.21%
2022/06/27	0	0.00	1	224.50	222.50	-1	499	-0.20%
2022/06/23	0	216.98	0	0.00	215.00	0	506	0.01%
2022/06/17	0	0.00	2	233.50	233.50	-2	507	-0.39%
2022/06/15	0	0.00	0	244.00	243.00	0	503	-0.01%
2022/06/10	0.1	250.70	0	0.00	249.00	0.1	507	0.01%
2022/06/09	0	0.00	0	255.50	256.00	0	505	-0.01%
2022/06/08	1	253.50	1	251.00	251.00	0	513	0.00%
2022/06/07	0	246.00	0	0.00	246.00	0	517	0.00%
2022/06/02	1	254.00	0	0.00	251.00	1	535	0.19%
2022/05/31	0	0.00	0.7	256.87	258.50	-0.7	537	-0.13%
2022/05/30	2	256.50	6	254.67	256.50	-4	542	-0.74%
2022/05/27	0	246.00	1	247.50	249.50	-1	535	-0.18%
2022/05/26	3	243.67	4	241.38	242.00	-1	526	-0.19%
2022/05/23	0	0.00	0	230.50	230.50	0	517	0.00%
2022/05/20	1	227.50	1	229.00	227.50	0	521	0.00%
2022/05/19	3	228.00	4	226.63	227.00	-1	520	-0.20%
2022/05/18	1	225.00	0	223.00	222.00	1	507	0.19%
2022/05/17	0	221.00	0.1	220.33	221.00	0	505	-0.01%
2022/05/16	1	222.90	1	226.50	212.50	0	509	0.01%
2022/05/11	0.1	213.00	0	0.00	211.00	0.1	508	0.02%
2022/05/10	0	0.00	1	209.14	214.50	-1	511	-0.20%
2022/05/09	0	213.50	0	0.00	214.00	0	514	0.00%
2022/05/06	0	219.00	0	0.00	219.00	0	516	0.00%
2022/04/29	2	215.25	1	220.00	215.00	1	550	0.18%
2022/04/28	0	0.00	1	213.00	214.50	-1	571	-0.17%
2022/04/26	2	220.51	2	223.50	216.00	0	588	0.00%
2022/04/25	1	217.50	2	221.00	217.00	-1	588	-0.17%
2022/04/22	1	233.50	0	0.00	230.50	1	594	0.17%
2022/04/21	2	234.75	1	238.00	237.00	1	628	0.16%
2022/04/20	2	237.00	2	236.03	237.00	0	630	0.00%
2022/04/19	0	0.00	0	229.50	226.00	0	626	0.00%
2022/04/15	1	211.50	0	0.00	211.50	1	619	0.16%
2022/04/14	0.1	221.58	1	220.50	220.50	-0.9	629	-0.14%
2022/04/13	0	225.00	1	223.50	223.00	-1	642	-0.15%
2022/04/12	1	221.01	1	222.50	221.50	0	659	0.00%
2022/04/11	0	0.00	2	230.00	228.00	-2	696	-0.29%
2022/04/08	3	239.50	1	239.46	237.00	2	727	0.27%
2022/04/06	3	248.00	3	237.94	249.50	0	814	0.00%
2022/04/01	1.1	231.11	0	0.00	233.50	1.1	809	0.14%
2022/03/31	0	237.50	0	0.00	237.00	0	817	0.00%
2022/03/30	1	238.04	2	240.75	241.00	-1	824	-0.12%
2022/03/29	0	238.00	0	0.00	236.00	0	835	0.00%
2022/03/28	0	238.50	0	0.00	238.50	0	835	0.00%
2022/03/25	0	0.00	2	242.00	241.00	-2	842	-0.24%
2022/03/23	0.1	248.99	0	0.00	247.50	0.1	850	0.01%
2022/03/22	4	247.38	3	245.50	245.50	1	865	0.12%
2022/03/21	2	247.50	3	246.50	246.50	-1	874	-0.11%
2022/03/18	1	247.00	1	246.50	246.50	0	908	0.00%
2022/03/17	2	247.00	0	0.00	247.50	2	938	0.21%
2022/03/15	0	239.00	0	0.00	236.50	0	1,034	0.00%
2022/03/10	1	246.50	0	0.00	243.00	1	1,158	0.09%
2022/03/09	1	242.00	0	0.00	239.00	1	1,225	0.08%
2022/03/04	2	260.50	0	0.00	260.00	2	1,438	0.14%
2022/03/03	2	273.50	1.1	269.46	271.00	0.9	1,437	0.06%
2022/03/02	6	273.08	1	273.99	274.50	5	1,443	0.35%
2022/03/01	0	0.00	0.1	267.00	267.00	-0.1	1,434	0.00%
2022/02/25	1	256.00	1	258.00	255.50	0	1,426	0.00%
2022/02/24	0	255.50	1	252.50	253.00	-1	1,425	-0.07%
2022/02/23	0	0.00	0	260.00	262.00	0	1,420	0.00%
2022/02/18	1	264.00	0	0.00	265.00	1	1,427	0.07%
2022/02/17	1	269.50	0	0.00	265.50	1	1,432	0.07%
2022/02/15	0	0.00	1	262.00	261.50	-1	1,440	-0.07%
2022/02/11	0.5	270.00	1	263.50	263.00	-0.5	1,499	-0.03%
2022/02/09	0.1	264.57	0	0.00	266.50	0.1	1,537	0.01%
2022/02/07	0	260.50	0	0.00	258.00	0	1,592	0.00%
2022/01/26	1	256.99	1	255.50	254.50	0	1,588	0.00%
2022/01/25	2	259.00	1	258.50	256.50	1	1,586	0.06%
2022/01/24	1	260.50	1	263.50	266.00	0	1,581	0.00%
2022/01/21	2	270.74	1	267.00	267.00	1	1,570	0.06%
2022/01/20	2	276.25	3	276.50	278.00	-1	1,546	-0.06%
2022/01/19	3.1	280.16	5	277.60	276.00	-1.9	1,536	-0.12%
2022/01/18	0.2	292.14	0	0.00	285.50	0.2	1,523	0.01%
2022/01/17	1	288.00	1	282.00	288.50	0	1,519	0.00%
2022/01/14	4	293.75	2	278.50	279.00	2	1,515	0.13%
2022/01/13	1	300.00	0	0.00	295.00	1	1,487	0.07%
2022/01/12	0	0.00	2	305.00	298.50	-2	1,478	-0.14%
2022/01/11	1	305.00	1	303.50	301.00	0	1,464	0.00%
2022/01/10	1	290.50	3	299.50	308.00	-2	1,454	-0.14%
2022/01/07	4.1	297.71	3	296.50	296.00	1.1	1,456	0.07%
2022/01/06	2.1	310.48	6	311.50	308.50	-3.9	1,437	-0.27%
2022/01/05	3	325.00	1	318.50	318.50	2	1,420	0.14%
2022/01/04	8	331.94	9	331.28	323.00	-1	1,402	-0.07%
2022/01/03	0	0.00	1	331.99	334.50	-1	1,356	-0.07%
2021/12/30	4	331.00	8	333.25	324.00	-4	1,318	-0.30%
2021/12/29	3	328.83	2	324.00	324.00	1	1,259	0.08%
2021/12/27	2	318.00	0	0.00	317.00	2	1,216	0.16%
2021/12/24	0	0.00	4	317.63	315.00	-4	1,207	-0.33%
2021/12/23	10	315.70	2	319.75	313.00	8	1,203	0.66%
2021/12/22	1	315.00	1	316.00	314.00	0	1,195	0.00%
2021/12/21	0	0.00	0.1	316.50	318.00	-0.1	1,194	-0.01%
2021/12/20	2	314.00	1	309.00	308.50	1	1,198	0.08%
2021/12/17	1	313.50	1	315.50	313.50	0	1,225	0.00%
2021/12/16	0	0.00	0	321.00	319.50	0	1,230	0.00%
2021/12/15	0	0.00	1	309.00	309.00	-1	1,220	-0.08%
2021/12/14	1.1	311.36	1	309.50	306.50	0.1	1,212	0.01%
2021/12/13	2	319.00	2	321.25	318.50	0	1,178	0.00%
2021/12/10	3.8	321.51	7	329.64	330.00	-3.2	1,154	-0.28%
2021/12/09	7.2	316.51	4.1	317.02	320.00	3.1	1,086	0.28%
2021/12/08	2	315.75	3	319.33	317.50	-1	1,052	-0.10%
2021/12/07	12	315.58	13	319.85	310.00	-1	1,017	-0.10%
2021/12/06	2	324.25	12.5	327.91	320.00	-10.5	978	-1.07%
2021/12/03	1	304.56	5	315.10	318.00	-4	909	-0.44%
2021/12/02	7	304.21	8	306.38	303.00	-1	834	-0.12%
2021/12/01	16	288.66	6	294.83	299.50	10	748	1.33%
2021/11/30	2	271.00	5.2	285.23	296.00	-3.2	660	-0.48%
2021/11/29	3	267.50	0.2	261.33	269.50	2.9	596	0.48%
2021/11/26	0	0.00	1	266.50	267.50	-1	581	-0.17%
2021/11/25	0.2	257.00	0	0.00	255.50	0.2	562	0.04%
2021/11/22	1	258.00	1	257.00	257.00	0	562	0.00%
2021/11/17	1.2	265.08	0	264.50	263.00	1.2	556	0.21%
2021/11/16	1	268.00	0	0.00	267.50	1	549	0.18%
2021/11/15	0	0.00	1	265.50	264.00	-1	548	-0.18%
2021/11/12	3	270.17	0	0.00	262.00	3	551	0.54%
2021/11/11	1	271.00	0	0.00	263.00	1	544	0.18%
2021/11/10	3	270.16	2	274.50	262.00	1	528	0.19%
2021/11/09	1	270.00	4.2	265.98	263.00	-3.2	495	-0.65%
2021/11/08	5	269.70	2	269.93	270.00	3	488	0.61%
2021/11/05	3	260.34	6.1	262.60	263.50	-3.1	470	-0.66%
2021/11/04	0	0.00	1.3	253.99	249.00	-1.3	435	-0.30%
2021/11/03	0	0.00	1	242.00	241.00	-1	417	-0.24%
2021/11/02	1	247.00	3	247.00	243.50	-2	421	-0.47%
2021/11/01	1	245.00	0	0.00	244.50	1	415	0.24%
2021/10/26	1	242.00	1	244.50	239.00	0	423	0.00%
2021/10/25	3	245.33	2	244.99	241.50	1	422	0.23%
2021/10/22	0	245.50	1	246.00	248.00	-1	427	-0.23%
2021/10/21	1	236.50	0	0.00	236.50	1	423	0.24%
2021/10/15	1	238.00	0	0.00	233.00	1	447	0.22%
2021/10/14	1	221.50	6	225.33	228.00	-5	450	-1.11%
2021/10/08	0.1	226.00	1	226.00	227.00	-0.9	593	-0.15%
2021/10/06	2	222.50	1	216.00	215.00	1	707	0.14%
2021/09/29	6	229.00	3	228.33	229.00	3	704	0.43%
2021/09/27	0	0.00	1	249.01	246.50	-1	710	-0.14%
2021/09/24	0	248.00	0	0.00	247.00	0	708	0.00%
2021/09/23	0	0.00	1	229.50	229.50	-1	697	-0.14%
2021/09/22	0.1	210.07	0	0.00	209.00	0.1	688	0.02%
2021/09/17	4	220.88	1	222.00	221.00	3	683	0.44%
2021/09/16	1	218.51	1	223.00	223.00	0	682	0.00%
2021/09/15	1	226.00	1	219.50	220.00	0	684	0.00%
2021/09/10	1	235.50	0.1	235.50	235.50	0.9	700	0.13%
2021/09/09	0.1	248.00	0	0.00	234.00	0.1	714	0.01%
2021/09/07	0	0.00	0	242.50	237.50	0	736	0.00%
2021/08/23	0.1	235.00	0.1	240.00	239.00	0.1	840	0.01%
2021/08/20	0.1	233.18	0	0.00	230.00	0.1	846	0.01%
2021/08/19	0	0.00	0	235.00	231.50	0	853	0.00%
2021/08/17	1	236.00	0	0.00	233.50	1	866	0.12%
2021/08/16	4.1	235.39	3	234.00	234.00	1.1	871	0.13%
2021/08/13	2	244.02	1	245.00	244.00	1	872	0.12%
2021/08/12	1.1	245.73	11	248.32	251.00	-9.9	872	-1.13%
2021/08/11	3.1	257.82	1	252.75	252.50	2	880	0.23%
2021/08/10	0	268.00	0	0.00	266.00	0	889	0.00%
2021/08/09	11	272.91	1	268.00	267.00	10	916	1.09%
2021/08/05	0	274.00	0	0.00	270.50	0	958	0.00%
2021/08/03	2	268.75	0	0.00	270.00	2	1,026	0.19%
2021/08/02	2	267.50	1	268.00	267.00	1	1,052	0.10%
2021/07/28	0	275.00	0	0.00	275.00	0	1,086	0.00%
2021/07/27	3	283.50	3	286.00	281.00	0	1,111	0.00%
2021/07/23	3	287.50	4	290.88	284.50	-1	1,133	-0.09%
2021/07/22	1	284.00	4	289.25	283.50	-3	1,130	-0.27%
2021/07/21	9.1	283.55	2	285.75	283.50	7.1	1,132	0.63%
2021/07/20	0	0.00	1	280.00	284.00	-1	1,135	-0.09%
2021/07/19	4	291.13	3	289.50	286.00	1	1,138	0.09%
2021/07/16	0	0.00	1	298.00	299.00	-1	1,145	-0.09%
2021/07/15	9.1	314.52	10.1	313.55	306.50	-1	1,128	-0.09%
2021/07/14	6	301.75	9.6	298.23	308.00	-3.6	1,037	-0.35%
2021/07/13	1	283.50	1	281.00	280.00	0	961	0.00%
2021/07/12	0	0.00	4	269.00	271.50	-4	967	-0.41%
2021/07/09	0.1	264.83	3	265.17	264.00	-2.9	979	-0.29%
2021/07/07	0.1	270.00	1	271.00	268.00	-1	1,046	-0.09%
2021/07/06	0	0.00	2	272.75	272.00	-2	1,078	-0.19%
2021/07/02	2	276.00	0	0.00	274.00	2	1,135	0.18%
2021/07/01	1	269.00	1	273.00	270.50	0	1,224	0.00%
2021/06/30	0.1	274.00	0	0.00	270.00	0.1	1,272	0.01%
2021/06/28	2	283.50	0	0.00	283.50	2	1,290	0.15%
2021/06/25	0	0.00	1	290.00	286.50	-1	1,298	-0.08%
2021/06/24	2	287.25	1	285.00	285.00	1	1,327	0.08%
2021/06/23	2	284.75	1	288.50	289.00	1	1,368	0.07%
2021/06/22	2	284.50	2	279.50	280.00	0	1,373	0.00%
2021/06/21	1.3	286.96	3.1	285.98	285.50	-1.8	1,384	-0.13%
2021/06/18	1	291.50	0	0.00	293.50	1	1,389	0.07%
2021/06/17	2	279.00	2.2	279.32	289.00	-0.2	1,385	-0.01%
2021/06/16	3	281.50	2	285.01	281.50	1	1,391	0.07%
2021/06/15	3.1	278.56	2	281.50	281.50	1.1	1,388	0.08%
2021/06/11	0	277.00	6	278.33	276.00	-6	1,394	-0.43%
2021/06/08	1	267.50	1	266.50	266.50	0	1,411	0.00%
2021/06/07	7	272.64	1	271.00	269.50	6	1,435	0.42%
2021/06/04	1	277.50	1.1	277.86	278.50	-0.1	1,456	-0.01%
2021/06/03	2	262.50	2	264.00	264.50	0	1,459	0.00%
2021/06/02	2	262.25	2	257.50	257.50	0	1,472	0.00%
2021/06/01	0.4	271.64	1	270.00	267.00	-0.7	1,488	-0.04%
2021/05/31	2.1	262.50	2	262.75	269.50	0.1	1,502	0.00%
2021/05/28	1.2	264.96	1	263.00	263.00	0.2	1,532	0.01%
2021/05/27	0.2	254.79	0	0.00	263.00	0.2	1,580	0.01%
2021/05/26	1	259.00	1	260.50	255.00	0	1,646	0.00%
2021/05/25	0.3	259.78	0	0.00	256.50	0.3	1,782	0.02%
2021/05/24	0	246.00	0	0.00	248.00	0	1,800	0.00%
2021/05/21	1	240.50	4	242.75	238.50	-3	1,812	-0.17%
2021/05/20	2	235.50	2	239.50	237.50	0	1,833	0.00%
2021/05/19	7.1	240.88	3	239.00	239.00	4.1	1,846	0.22%
2021/05/18	0	0.00	1	242.00	249.00	-1	1,855	-0.05%
2021/05/17	0.1	226.53	1.1	222.95	230.00	-1	1,886	-0.05%
2021/05/14	2	242.50	3	241.50	234.00	-1	1,877	-0.05%
2021/05/13	3.1	236.87	6	230.33	236.50	-2.9	1,888	-0.15%
2021/05/12	29.2	243.53	3	245.33	231.00	26.2	1,897	1.38%
2021/05/11	6.2	260.66	6	259.92	256.50	0.2	1,931	0.01%
2021/05/10	5	287.80	25	285.28	284.50	-20	1,965	-1.02%
2021/05/07	4	297.63	1	298.50	307.50	3	1,996	0.15%
2021/05/05	0.1	286.18	0	0.00	284.00	0.1	2,212	0.01%
2021/05/04	4.1	295.34	4	286.63	284.00	0.1	2,347	0.00%
2021/05/03	3.3	308.76	25	308.74	303.50	-21.7	2,427	-0.89%
2021/04/29	0.1	319.00	0.1	319.50	318.50	0	2,668	0.00%
2021/04/28	1.1	320.41	1	318.00	317.50	0.1	2,830	0.00%
2021/04/27	2.1	323.96	1	324.50	322.00	1.1	2,943	0.04%
2021/04/26	2	324.00	1	322.50	323.00	1	3,004	0.03%
2021/04/23	0	324.00	0.2	323.50	322.50	-0.2	3,075	-0.01%
2021/04/22	3	333.29	1	322.00	319.50	2	3,169	0.06%
2021/04/21	5	334.90	4	334.13	333.00	1	3,184	0.03%
2021/04/20	2	335.75	1.1	339.09	340.00	0.9	3,223	0.03%
2021/04/19	2	335.25	3	335.67	334.50	-1	3,230	-0.03%
2021/04/16	6	345.75	5	342.10	342.00	1	3,243	0.03%
2021/04/15	7	345.29	7	342.64	354.00	0	3,267	0.00%
2021/04/14	10	343.35	4	343.88	345.50	6	3,306	0.18%
2021/04/13	15	367.60	3	365.17	351.00	12	3,280	0.37%
2021/04/12	2	364.75	1.1	360.84	363.00	0.9	3,266	0.03%
2021/04/09	1	370.50	1	365.50	360.50	0	3,249	0.00%
2021/04/08	3	364.50	1	365.00	366.00	2	3,219	0.06%
2021/04/07	3.3	370.11	2	367.50	369.50	1.3	3,218	0.04%
2021/04/06	4	351.38	6.1	353.20	358.00	-2.1	3,129	-0.07%
2021/04/01	2	340.25	0	0.00	337.50	2	3,075	0.07%
2021/03/26	1	322.50	3	328.86	338.50	-2	3,044	-0.07%
2021/03/25	6	318.75	2	319.75	317.50	4	3,007	0.13%
2021/03/24	1	321.50	8	318.19	321.50	-7	3,005	-0.23%
2021/03/23	1	321.50	1	322.00	315.00	0	2,992	0.00%
2021/03/22	12	310.29	6	309.83	314.50	6	2,983	0.20%
2021/03/19	4	313.13	3	317.00	313.00	1	2,981	0.03%
2021/03/18	0	325.00	0	0.00	322.00	0	2,978	0.00%
2021/03/17	0	0.00	1	325.00	324.00	-1	3,000	-0.03%
2021/03/16	0	0.00	1	325.02	324.50	-1	3,000	-0.03%
2021/03/12	2	318.00	2.2	325.57	317.00	-0.2	3,025	-0.01%
2021/03/11	4.1	323.11	2.1	323.10	320.00	2	3,013	0.07%
2021/03/10	0	0.00	1	312.00	313.00	-1	2,998	-0.03%
2021/03/09	3.2	306.74	3	299.67	299.00	0.2	2,973	0.01%
2021/03/08	1	320.50	1.1	311.97	310.00	-0.1	2,958	0.00%
2021/03/05	3.1	323.47	2.2	325.69	318.00	0.9	2,971	0.03%
2021/03/04	2	338.50	4.1	334.74	330.50	-2.1	2,968	-0.07%
2021/03/03	7	333.79	1	339.00	343.00	6	2,954	0.20%
2021/03/02	5	351.19	5.1	348.08	335.50	-0.1	2,932	0.00%
2021/02/26	6	356.58	4	356.25	352.50	2	2,886	0.07%
2021/02/25	1.1	356.59	25.6	370.11	372.50	-24.5	2,823	-0.87%
2021/02/24	4	348.25	4	351.25	349.50	0	2,691	0.00%
2021/02/23	1	347.50	1	346.00	347.50	0	2,692	0.00%
2021/02/22	2	361.50	2	352.50	352.50	0	2,778	0.00%
2021/02/19	3	355.33	0	0.00	350.50	3	2,765	0.11%
2021/02/18	2	354.75	2	355.50	355.00	0	2,792	0.00%
2021/02/17	0	0.00	2	356.75	355.50	-2	2,843	-0.07%
2021/02/05	1	336.00	1	339.00	334.00	0	2,829	0.00%
2021/02/04	1	335.00	1.1	337.92	335.00	-0.1	2,857	0.00%
2021/02/03	3	343.17	4.1	339.88	340.00	-1.1	2,890	-0.04%
2021/02/02	4.1	345.25	6	347.75	345.50	-1.9	2,877	-0.07%
2021/02/01	9	334.72	8.1	337.23	332.00	0.9	2,876	0.03%
2021/01/29	14.1	352.45	3	357.33	348.00	11.1	2,819	0.39%
2021/01/28	12	353.96	4.1	356.18	349.00	7.9	2,771	0.29%
2021/01/27	13.3	366.07	7.1	362.40	371.00	6.2	2,689	0.23%
2021/01/26	10.1	366.95	7	360.21	347.50	3.1	2,561	0.12%
2021/01/25	10	365.70	4	362.25	369.50	6	2,450	0.24%
2021/01/22	21.1	363.46	48	356.04	359.50	-26.9	2,351	-1.14%
2021/01/21	38	330.09	11	325.87	338.50	27	2,105	1.28%
2021/01/20	7.1	305.39	10	306.70	308.00	-2.9	1,942	-0.15%
2021/01/19	5	301.00	10	297.60	299.50	-5	1,824	-0.27%
2021/01/18	12	290.79	16	290.38	300.00	-4	1,762	-0.23%
2021/01/15	12	291.79	37	295.89	283.00	-25	1,686	-1.48%
2021/01/14	7	283.07	1	282.00	283.00	6	1,596	0.38%
2021/01/13	2	288.00	7	287.79	291.50	-5	1,571	-0.32%
2021/01/12	7	279.93	2	283.50	278.00	5	1,540	0.32%
2021/01/11	2	280.00	2	283.00	282.50	0	1,551	0.00%
2021/01/08	6	282.58	5	283.90	282.50	1	1,557	0.06%
2021/01/07	2	289.50	10	281.85	286.00	-8	1,527	-0.52%
2021/01/06	6	276.25	0	0.00	271.50	6	1,489	0.40%
2021/01/05	1	277.00	3	280.00	277.50	-2	1,499	-0.13%
2021/01/04	4	275.13	1	275.00	276.50	3	1,514	0.20%
2020/12/31	1	274.00	1	272.00	273.00	0	1,543	0.00%
2020/12/30	0	0.00	4	272.00	271.50	-4	1,574	-0.25%
2020/12/29	1	260.00	2	260.75	263.00	-1	1,626	-0.06%
2020/12/28	2	259.25	1	260.50	259.50	1	1,729	0.06%
2020/12/25	5	259.40	1	258.00	258.50	4	1,794	0.22%
2020/12/24	13	266.04	3	266.00	265.00	10	1,901	0.53%
2020/12/22	1	260.00	0	0.00	253.50	1	1,942	0.05%
2020/12/21	2	264.00	0	0.00	260.50	2	1,960	0.10%
2020/12/15	2	269.25	2	272.50	269.00	0	2,048	0.00%
2020/12/14	2	270.75	2	269.75	273.00	0	2,060	0.00%
2020/12/11	4	279.00	2	272.50	272.50	2	2,084	0.10%
2020/12/10	2	288.00	2	289.00	284.00	0	2,107	0.00%
2020/12/09	4	289.88	5	293.00	291.00	-1	2,193	-0.05%
2020/12/08	0	0.00	6	289.83	292.50	-6	2,275	-0.26%
2020/12/07	1.1	285.18	1	281.00	281.00	0.1	2,284	0.00%
2020/12/04	3	282.67	0	0.00	283.00	3	2,301	0.13%
2020/12/03	1	287.50	0	0.00	287.50	1	2,312	0.04%
2020/12/02	7	287.86	3	287.67	287.00	4	2,340	0.17%
2020/12/01	10	290.75	10.3	292.33	288.50	-0.3	2,359	-0.01%
2020/11/30	2	288.75	6.1	289.67	292.50	-4.1	2,357	-0.17%
2020/11/27	8	287.94	6.6	288.42	287.00	1.4	2,354	0.06%
2020/11/26	1	288.50	2	286.00	288.50	-1	2,367	-0.04%
2020/11/25	0	0.00	3.3	285.76	283.50	-3.3	2,376	-0.14%
2020/11/24	2	287.75	2	290.75	287.00	0	2,407	0.00%
2020/11/23	5	290.40	4.2	292.53	289.00	0.9	2,464	0.03%
2020/11/20	5	290.00	20	292.25	292.00	-15	2,539	-0.59%
2020/11/19	33	296.91	39	300.10	288.50	-6	2,550	-0.24%
2020/11/18	4	292.13	7	292.00	293.50	-3	2,489	-0.12%
2020/11/17	29	291.67	21	290.45	289.00	8	2,517	0.32%
2020/11/16	28.2	296.90	14.1	296.33	296.50	14.2	2,518	0.56%
2020/11/13	25	286.52	16	286.56	288.50	9	2,474	0.36%
2020/11/12	13	282.12	17.7	284.67	283.50	-4.7	2,456	-0.19%
2020/11/11	10	284.05	10.3	285.69	277.00	-0.3	2,421	-0.01%
2020/11/10	15	278.90	6	277.58	273.50	9	2,386	0.38%
2020/11/09	0	0.00	15	277.57	282.00	-15	2,374	-0.63%
2020/11/06	5.5	262.90	2	265.00	260.00	3.5	2,353	0.15%
2020/11/05	4	261.88	5	260.70	261.50	-1	2,379	-0.04%
2020/11/04	5	257.80	5	255.20	262.00	0	2,431	0.00%
2020/11/03	3	252.33	4	250.25	253.00	-1	2,438	-0.04%
2020/11/02	8	244.19	3	254.67	244.50	5	2,481	0.20%
2020/10/30	5	261.10	4	258.88	256.50	1	2,580	0.04%
2020/10/29	6	260.33	5.1	261.47	264.00	0.9	2,582	0.04%
2020/10/28	5	267.30	5	267.50	265.00	0	2,586	0.00%
2020/10/27	4	265.38	5	264.30	269.50	-1	2,605	-0.04%
2020/10/26	8	268.63	1	266.50	266.50	7	2,630	0.27%
2020/10/23	4	269.88	6	269.33	271.00	-2	2,681	-0.07%
2020/10/22	4	267.50	4	269.75	267.00	0	2,764	0.00%
2020/10/21	4	273.75	3	275.17	273.00	1	2,826	0.04%
2020/10/20	4	277.88	5	275.10	278.50	-1	2,871	-0.03%
2020/10/19	5	275.80	3	276.33	274.00	2	2,935	0.07%
2020/10/16	17	288.00	1	288.50	282.50	16	2,915	0.55%
2020/10/15	8	290.50	12	288.63	293.50	-4	2,887	-0.14%
2020/10/14	9	290.61	7	292.86	289.00	2	2,872	0.07%
2020/10/13	3	291.67	9	289.94	291.00	-6	2,859	-0.21%
2020/10/12	1	295.50	6	296.17	295.50	-5	2,838	-0.18%
2020/10/08	9	292.61	9	292.78	295.00	0	2,806	0.00%
2020/10/07	14	291.32	12	286.83	293.00	2	2,766	0.07%
2020/10/06	14	289.68	14	293.96	288.00	0	2,727	0.00%
2020/10/05	26.1	288.62	23	286.67	290.00	3.1	2,664	0.12%
2020/09/30	29	280.09	30.5	276.07	281.00	-1.5	2,570	-0.06%
2020/09/29	23	276.26	59	279.47	271.00	-36	2,618	-1.37%
2020/09/28	17	267.41	4	268.50	268.00	13	2,618	0.50%
2020/09/25	10	255.65	9	260.50	255.00	1	2,709	0.04%
2020/09/24	21	264.17	34	261.31	261.50	-13	2,698	-0.48%
2020/09/23	8	271.94	3	269.50	273.00	5	2,683	0.19%
2020/09/22	4	269.00	4	271.25	268.50	0	2,686	0.00%
2020/09/21	6	276.75	3	277.33	273.50	3	2,675	0.11%
2020/09/18	2	270.75	2	270.00	272.00	0	2,640	0.00%
2020/09/17	7	269.00	6	270.00	268.00	1	2,611	0.04%
2020/09/16	20	274.03	0	0.00	269.50	20	2,598	0.77%
2020/09/15	3	270.17	5	274.40	268.00	-2	2,574	-0.08%
2020/09/14	24	269.65	25	267.96	269.00	-1	2,543	-0.04%
2020/09/11	4	257.12	11	255.36	266.00	-7	2,468	-0.28%
2020/09/10	3	242.50	5	243.80	242.00	-2	2,484	-0.08%
2020/09/09	5	245.90	2	248.00	247.00	3	2,496	0.12%
2020/09/08	6	247.83	6	245.42	251.00	0	2,535	0.00%
2020/09/07	12	244.33	12	244.79	242.50	0	2,579	0.00%
2020/09/04	6	258.92	3	261.00	256.50	3	2,651	0.11%
2020/09/03	4	269.50	6	269.17	265.50	-2	2,687	-0.07%
2020/09/02	3	268.50	3	270.83	267.00	0	2,688	0.00%
2020/09/01	6	266.75	5	268.40	270.00	1	2,744	0.04%
2020/08/31	5	269.60	6	272.17	271.00	-1	2,746	-0.04%
2020/08/28	8	267.63	10	266.85	273.00	-2	2,743	-0.07%
2020/08/27	10	277.00	18	275.33	268.00	-8	2,733	-0.29%
2020/08/26	49	273.55	30	267.45	275.00	19	2,689	0.71%
2020/08/25	5	258.60	6	259.67	260.00	-1	2,632	-0.04%
2020/08/24	7	247.93	11	242.14	256.00	-4	2,619	-0.15%
2020/08/21	9	239.83	8	239.81	242.00	1	2,628	0.04%
2020/08/20	4	230.88	1	232.50	221.50	3	2,672	0.11%
2020/08/19	0	0.00	1	245.00	247.00	-1	2,721	-0.04%
2020/08/18	5	257.20	12.7	252.39	251.00	-7.7	2,887	-0.27%
2020/08/17	2	269.50	3.3	267.00	264.00	-1.3	3,182	-0.04%
2020/08/14	5	261.10	7	264.86	268.00	-2	3,488	-0.06%
2020/08/13	7	264.07	4	265.63	263.00	3	3,612	0.08%
2020/08/12	8	264.81	3	263.83	264.00	5	3,636	0.14%
2020/08/11	4	275.63	4	273.00	271.50	0	3,683	0.00%
2020/08/10	8	289.94	7	291.36	282.00	1	3,755	0.03%
2020/08/07	19	301.79	14	301.25	300.00	5	3,758	0.13%
2020/08/06	8	308.13	8	306.81	303.00	0	3,880	0.00%
2020/08/05	17	308.50	30.5	309.56	310.50	-13.5	3,883	-0.35%
2020/08/04	0	0.00	1	285.50	287.00	-1	3,852	-0.03%
2020/08/03	11	284.23	12	287.00	284.50	-1	3,962	-0.03%
2020/07/31	2	282.75	1	290.00	285.50	1	4,088	0.02%
2020/07/30	7	281.21	7	279.93	282.00	0	4,254	0.00%
2020/07/29	14	282.50	14	272.11	282.50	0	4,449	0.00%
2020/07/28	15	291.90	10	300.90	271.00	5	4,646	0.11%
2020/07/27	15	310.57	20	310.13	301.00	-5	4,700	-0.11%
2020/07/24	6	304.83	4	304.88	298.00	2	4,667	0.04%
2020/07/23	16	308.19	11	302.32	299.00	5	4,633	0.11%
2020/07/22	2	298.75	2	301.25	303.00	0	4,599	0.00%
2020/07/21	2	281.00	1	286.50	291.50	1	4,617	0.02%
2020/07/20	3	267.00	0	0.00	265.00	3	4,657	0.06%
2020/07/17	3	282.33	0	0.00	276.00	3	4,696	0.06%
2020/07/16	0	0.00	10	285.00	286.00	-10	4,744	-0.21%
2020/07/15	1	277.00	0	0.00	277.00	1	4,803	0.02%
2020/07/14	1	283.00	1	285.50	282.50	0	4,971	0.00%
2020/07/13	4	296.75	1	304.50	294.50	3	5,074	0.06%
2020/07/10	1	293.00	0	0.00	300.50	1	5,113	0.02%
2020/07/09	0.5	310.00	0	0.00	310.00	0.5	5,157	0.01%
2020/07/08	13	328.85	25	330.08	330.00	-12	5,272	-0.23%
2020/07/07	23	321.43	16	318.63	311.00	7	5,184	0.14%
2020/07/06	8	310.88	11	319.09	323.00	-3	5,152	-0.06%
2020/07/03	1.5	290.00	0	0.00	295.00	1.5	5,074	0.03%
2020/07/01	0	0.00	4	271.50	271.50	-4	5,128	-0.08%
2020/06/30	0	0.00	6	245.58	247.00	-6	5,149	-0.12%
2020/06/29	1	240.50	2	243.00	237.00	-1	5,215	-0.02%
2020/06/23	0	0.00	2	236.00	236.00	-2	5,345	-0.04%
2020/06/22	1	238.00	3	244.50	236.50	-2	5,435	-0.04%
2020/06/19	0	0.00	3	243.33	245.50	-3	5,438	-0.06%
2020/06/18	1	238.00	3	235.67	238.00	-2	5,444	-0.04%
2020/06/17	21	234.76	17	235.38	232.00	4	5,453	0.07%
2020/06/16	7	229.14	12	228.50	229.50	-5	5,373	-0.09%
2020/06/15	16	230.69	4	229.50	222.50	12	5,415	0.22%
2020/06/12	8	215.69	11	222.55	231.00	-3	5,460	-0.05%
2020/06/11	19	231.94	18	237.94	226.00	1	5,398	0.02%
2020/06/10	3	226.33	3	247.67	233.00	0	5,336	0.00%
2020/06/09	5	236.60	23	236.87	236.50	-18	5,275	-0.34%
2020/06/08	17	242.53	5	244.00	240.00	12	5,281	0.23%
2020/06/05	1	224.00	0	0.00	224.50	1	5,218	0.02%
2020/06/04	1	224.00	0	0.00	223.00	1	5,219	0.02%
2020/06/03	3	218.00	1	217.50	222.00	2	5,212	0.04%
2020/06/02	1	215.50	2	220.50	213.50	-1	5,201	-0.02%
2020/06/01	0	0.00	1	212.50	212.50	-1	5,192	-0.02%
2020/05/29	0	0.00	1	206.50	217.00	-1	5,174	-0.02%
2020/05/28	7	217.21	6	215.75	213.50	1	5,173	0.02%
2020/05/27	6	227.67	10	227.20	228.50	-4	5,145	-0.08%
2020/05/26	12	227.88	20	227.93	225.00	-8	5,108	-0.16%
2020/05/25	34	227.68	12	231.25	225.50	22	5,034	0.44%
2020/05/22	31	221.29	40	222.41	229.00	-9	4,861	-0.19%
2020/05/21	36	199.79	40.1	203.22	210.00	-4.1	4,572	-0.09%
2020/05/20	4	180.50	11	185.00	191.00	-7	4,323	-0.16%
2020/05/19	8	179.25	7	179.29	176.50	1	4,370	0.02%
2020/05/18	7	176.43	6	179.42	176.50	1	4,334	0.02%
2020/05/15	5	179.40	9	182.33	183.00	-4	4,254	-0.09%
2020/05/14	12	180.38	6	175.50	173.50	6	4,167	0.14%
2020/05/13	17	185.79	25	184.30	184.00	-8	4,115	-0.19%
2020/05/12	6	189.42	20	190.95	192.50	-14	3,985	-0.35%
2020/05/11	6	190.92	32	189.38	188.00	-26	3,942	-0.66%
2020/05/08	31	189.21	24	189.19	187.00	7	3,847	0.18%
2020/05/07	31	186.00	35	187.68	187.00	-4	3,738	-0.11%
2020/05/06	30	182.80	19	184.00	185.00	11	3,608	0.30%
2020/05/05	25	178.88	21	180.45	176.50	4	3,427	0.12%
2020/05/04	43	172.97	34	174.62	176.50	9	3,219	0.28%
2020/04/30	20	164.30	12	161.25	166.50	8	2,986	0.27%
2020/04/29	5	155.00	10	154.75	151.50	-5	2,881	-0.17%
2020/04/28	5	150.30	3	151.33	150.50	2	2,871	0.07%
2020/04/27	5	152.90	17	151.68	152.00	-12	2,870	-0.42%
2020/04/24	4	146.75	1	146.00	148.00	3	2,834	0.11%
2020/04/23	4	147.38	5	146.90	145.50	-1	2,830	-0.04%
2020/04/22	8	141.50	6	142.83	145.00	2	2,796	0.07%
2020/04/21	11	145.23	10	143.90	142.00	1	2,762	0.04%
2020/04/20	10	151.05	7	149.64	148.50	3	2,723	0.11%
2020/04/17	21	154.40	21	154.90	151.00	0	2,689	0.00%
2020/04/16	24	143.65	14	142.93	145.00	10	2,635	0.38%
2020/04/15	25	137.54	8	137.50	138.00	17	2,560	0.66%
2020/04/14	11	138.05	7	137.00	137.50	4	2,557	0.16%
2020/04/13	17	137.47	12	138.08	136.00	5	2,538	0.20%
2020/04/10	6	131.08	8	130.94	131.50	-2	2,459	-0.08%
2020/04/09	14	132.25	7	135.21	130.50	7	2,432	0.29%
2020/04/08	3	132.00	3	135.17	138.50	0	2,350	0.00%
2020/04/07	4	134.38	5	136.30	132.50	-1	2,303	-0.04%
2020/04/06	2	128.25	2	128.00	132.00	0	2,242	0.00%
2020/04/01	8	127.75	7	127.00	126.50	1	2,213	0.05%
2020/03/31	12	132.25	5	130.50	128.50	7	2,182	0.32%
2020/03/30	9	128.89	25	129.48	130.50	-16	2,113	-0.76%
2020/03/27	7	135.29	3	135.33	129.00	4	2,078	0.19%
2020/03/26	10	119.25	11	123.50	127.50	-1	2,020	-0.05%
2020/03/25	0	0.00	2	116.00	116.00	-2	1,934	-0.10%
2020/03/24	5	105.50	1	105.50	105.50	4	1,955	0.20%
2020/03/23	2	98.55	0	0.00	96.20	2	1,955	0.10%
2020/03/19	2	96.25	17	98.28	89.10	-15	1,915	-0.78%
2020/03/18	2	101.50	5	100.92	99.00	-3	1,849	-0.16%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	5	120.90	4	127.00	117.00	1	1,791	0.06%
2020/03/13	0	0.00	1	129.50	129.50	-1	1,760	-0.06%
2020/03/12	1	148.00	2	145.25	143.50	-1	1,768	-0.06%
2020/03/11	4	161.13	3	163.00	160.00	1	1,758	0.06%
2020/03/10	9	160.67	8	161.69	165.00	1	1,827	0.05%
2020/03/09	1	172.00	1	165.00	165.00	0	1,903	0.00%
2020/03/06	1	173.50	4	173.25	173.50	-3	2,205	-0.14%
2020/03/05	4	170.38	4	171.13	172.50	0	2,393	0.00%
2020/03/04	4	167.63	4	167.25	167.00	0	2,572	0.00%
2020/03/03	4	172.63	3	168.33	168.00	1	2,624	0.04%
2020/03/02	4	165.50	4	166.88	167.00	0	2,662	0.00%
2020/02/27	10	172.80	31	171.77	170.50	-21	2,834	-0.74%
2020/02/26	3	179.00	0	0.00	178.00	3	2,928	0.10%
2020/02/25	1	179.50	3	182.33	183.50	-2	3,005	-0.07%
2020/02/24	8	177.63	8	180.13	182.00	0	3,000	0.00%
2020/02/21	8	183.50	21	181.74	179.00	-13	2,993	-0.43%
2020/02/20	63	186.67	30.1	186.17	182.00	32.9	2,937	1.12%
2020/02/19	4	170.75	3	171.00	172.50	1	2,758	0.04%
2020/02/18	2	173.50	2	170.00	169.00	0	2,769	0.00%
2020/02/17	4	170.00	4	172.13	173.00	0	2,811	0.00%
2020/02/14	1	173.00	1	173.50	171.50	0	2,819	0.00%
2020/02/13	3	171.67	3	171.67	169.00	0	2,834	0.00%
2020/02/12	5	173.60	4	174.75	172.50	1	2,839	0.04%
2020/02/11	3	171.83	4	173.00	173.50	-1	2,918	-0.03%
2020/02/10	3	161.33	3	169.00	169.00	0	2,945	0.00%
2020/02/07	4	171.25	5	167.80	167.00	-1	3,028	-0.03%
2020/02/06	5	173.50	2	172.50	173.50	3	3,053	0.10%
2020/02/05	2	175.50	2	172.00	171.50	0	3,068	0.00%
2020/02/04	5.1	175.80	8	177.25	176.00	-2.9	3,073	-0.09%
2020/02/03	11	167.50	8	168.56	175.00	3	3,126	0.10%
2020/01/31	5	169.30	6	168.33	172.00	-1	3,176	-0.03%
2020/01/30	1	171.00	0	0.00	163.50	1	3,245	0.03%
2020/01/20	1	180.00	1	184.00	181.50	0	3,250	0.00%
2020/01/17	3	187.00	2	184.25	181.00	1	3,285	0.03%
2020/01/16	4	186.00	3	187.17	185.50	1	3,404	0.03%
2020/01/15	1	184.00	1	185.50	189.00	0	3,435	0.00%
2020/01/14	1	189.50	1	191.00	188.00	0	3,505	0.00%
2020/01/13	3	184.33	2.1	187.76	188.50	0.9	3,600	0.02%
2020/01/10	3	188.00	2	181.00	188.00	1	3,781	0.03%
2020/01/09	4	189.25	4	190.63	193.00	0	3,722	0.00%
2020/01/08	2	183.75	4	186.63	186.50	-2	3,796	-0.05%
2020/01/07	2	185.00	1	187.00	188.00	1	3,851	0.03%
2019/12/31	1	171.00	0	0.00	174.50	1	4,307	0.02%
2019/12/24	0	0.00	3	166.00	166.50	-3	4,633	-0.06%
2019/12/23	0	0.00	0	160.50	160.50	0	4,703	0.00%
2019/12/17	1	186.00	0	0.00	189.00	1	5,156	0.02%
2019/12/13	1	184.00	1	186.50	183.00	0	5,353	0.00%
2019/12/12	1	187.00	0	0.00	185.50	1	5,335	0.02%
2019/12/11	0	0.00	2	179.50	180.50	-2	5,304	-0.04%
2019/12/10	2	177.75	0	0.00	178.00	2	5,294	0.04%
2019/12/09	0	0.00	1	176.50	175.50	-1	5,285	-0.02%
2019/12/06	2	170.50	1.1	173.00	171.50	0.9	5,293	0.02%
2019/12/05	7	177.86	6	178.17	176.00	1	5,291	0.02%
2019/12/04	3	176.33	3.2	176.60	175.00	-0.2	5,227	0.00%
2019/12/03	7	179.43	8	179.88	182.00	-1	5,150	-0.02%
2019/12/02	21	165.98	22	167.27	173.00	-1	4,842	-0.02%
2019/11/29	9	157.78	13	158.88	157.50	-4	4,653	-0.09%
2019/11/28	4	150.00	1	152.00	149.00	3	4,468	0.07%
2019/11/27	8	149.63	6	148.92	150.50	2	4,411	0.05%
2019/11/26	9	149.33	9	149.06	146.00	0	4,360	0.00%
2019/11/25	4	137.50	5	143.20	146.00	-1	4,176	-0.02%
2019/11/22	0	0.00	3	131.83	133.00	-3	4,042	-0.07%
2019/11/21	0	0.00	1	128.00	127.00	-1	3,954	-0.03%
2019/11/19	0	0.00	5	126.50	125.00	-5	3,978	-0.13%
2019/11/15	0	0.00	2	128.50	129.00	-2	3,982	-0.05%
2019/11/14	5	128.30	2	127.50	129.50	3	3,978	0.08%
2019/11/13	1	125.00	1	125.50	126.50	0	3,968	0.00%
2019/11/11	3	122.00	0.2	119.00	120.00	2.8	4,025	0.07%
2019/11/08	22	118.89	17.2	119.95	124.00	4.8	4,039	0.12%
2019/11/07	0	0.00	0.3	124.50	124.50	-0.3	4,007	-0.01%
2019/11/06	10	128.30	12	128.17	127.50	-2	4,074	-0.05%
2019/11/05	0	0.00	12	122.71	123.00	-12	4,067	-0.30%
2019/11/04	4	125.00	1	125.00	124.00	3	4,073	0.07%
2019/11/01	1	126.00	1	127.50	126.00	0	4,081	0.00%
2019/10/31	12	128.75	24	127.46	125.00	-12	4,083	-0.29%
2019/10/30	3	124.67	5	127.60	130.00	-2	4,053	-0.05%
2019/10/29	18	124.11	4	120.25	120.50	14	3,986	0.35%
2019/10/28	5	132.20	2	131.75	131.00	3	3,952	0.08%
2019/10/25	5	132.60	2.2	131.31	131.00	2.8	3,966	0.07%
2019/10/24	12.2	133.20	8	132.63	134.00	4.2	3,926	0.11%
2019/10/23	4	126.38	4	127.38	128.50	0	3,818	0.00%
2019/10/22	12.2	127.12	7	128.07	127.00	5.2	3,793	0.14%
2019/10/21	30	127.48	32.6	125.64	127.00	-2.6	3,737	-0.07%
2019/10/18	13.1	125.45	25	123.30	123.50	-11.9	3,656	-0.32%
2019/10/17	2.1	115.78	2	117.00	117.00	0.1	3,541	0.00%
2019/10/16	12.2	115.06	14	115.04	116.00	-1.8	3,540	-0.05%
2019/10/15	7.2	111.99	7	114.07	111.00	0.2	3,440	0.00%
2019/10/14	10	114.00	6	112.92	110.50	4	3,380	0.12%
2019/10/09	19	114.79	14	114.57	112.50	5	3,332	0.15%
2019/10/08	3	109.17	11	110.91	112.50	-8	3,122	-0.26%
2019/10/07	9.2	101.03	2	102.25	102.50	7.2	3,042	0.24%
2019/10/04	1	98.00	0	0.00	100.00	1	3,010	0.03%
2019/10/03	7	98.29	5	99.90	97.80	2	2,971	0.07%
2019/10/02	3	98.47	4	99.50	98.90	-1	2,863	-0.03%
2019/10/01	7	98.10	7	97.07	97.00	0	2,822	0.00%
2019/09/27	8	94.48	4	94.03	97.20	4	2,752	0.15%
2019/09/26	9	97.94	7	95.47	95.50	2	2,694	0.07%
2019/09/25	5	96.34	5	97.78	96.30	0	2,610	0.00%
2019/09/24	19	97.95	18	98.42	98.00	1	2,551	0.04%
2019/09/23	14	100.71	15.2	99.81	96.20	-1.2	2,445	-0.05%
2019/09/20	6	93.18	7	93.96	95.50	-1	2,249	-0.04%
2019/09/19	17	85.71	20	85.92	86.90	-3	2,077	-0.14%
2019/09/18	4	77.48	1	79.00	79.00	3	1,908	0.16%
2019/09/17	0	0.00	1	73.00	73.00	-1	1,845	-0.05%
2019/09/09	2	77.20	4	77.28	76.60	-2	1,797	-0.11%
2019/09/06	4	75.50	0.6	75.20	75.20	3.4	1,773	0.19%
2019/09/05	0	0.00	8	75.80	74.30	-8	1,755	-0.46%
2019/09/04	0	0.00	2	72.50	74.20	-2	1,736	-0.12%
2019/09/03	8	72.40	0	0.00	71.50	8	1,746	0.46%
2019/08/28	0	0.00	1.5	72.37	71.60	-1.5	1,724	-0.09%
2019/08/23	1	78.40	2	77.65	76.00	-1	1,675	-0.06%
2019/08/22	3	78.47	3	77.07	76.70	0	1,652	0.00%
2019/08/21	2	75.10	0	0.00	73.50	2	1,607	0.12%
2019/08/20	0	0.00	3	76.57	75.00	-3	1,584	-0.19%
2019/08/16	0	0.00	2	77.30	77.70	-2	1,554	-0.13%
2019/08/15	6	76.27	0	0.00	75.70	6	1,508	0.40%
2019/08/14	0	0.00	0.5	75.00	75.40	-0.5	1,442	-0.03%
2019/08/13	0	0.00	4	72.08	71.50	-4	1,389	-0.29%
2019/08/12	6	74.87	2	73.90	74.10	4	1,353	0.30%
2019/08/08	3	77.10	1	78.30	75.90	2	1,287	0.16%
2019/08/07	0	0.00	4	73.33	74.20	-4	1,177	-0.34%
2019/08/06	0	0.00	2	65.60	67.60	-2	1,085	-0.18%
2019/08/05	2	68.70	0	0.00	67.70	2	1,039	0.19%
2019/08/01	0	0.00	2	69.00	69.10	-2	985	-0.20%
2019/07/31	0	0.00	2	68.30	67.30	-2	939	-0.21%
2019/07/30	5	68.14	6	66.28	66.50	-1	917	-0.11%
2019/07/29	0	0.00	2	62.45	65.90	-2	848	-0.24%
2019/07/25	1	60.00	1	59.80	59.90	0	801	0.00%
2019/07/22	0	0.00	2	56.90	58.50	-2	750	-0.27%
2019/07/19	20	58.14	18	57.74	57.60	2	716	0.28%
2019/07/18	4	54.03	3	54.03	55.60	1	623	0.16%
2019/07/17	0	0.00	4	50.70	51.10	-4	562	-0.71%
2019/07/15	0	0.00	1	49.00	51.60	-1	528	-0.19%
2019/07/12	8	49.74	5	50.64	49.70	3	523	0.57%
2019/07/11	9	47.54	4	47.64	48.80	5	464	1.08%
2019/07/10	4	44.95	2	45.25	45.20	2	394	0.51%
2019/07/09	0	0.00	1	41.20	41.60	-1	357	-0.28%
2019/07/08	1	41.20	0	0.00	41.10	1	354	0.28%
2019/07/05	0	0.00	11	38.71	39.95	-11	341	-3.22%
2019/07/01	0	0.00	2	40.45	40.70	-2	325	-0.62%
2019/06/27	1	39.30	8	39.13	39.30	-7	296	-2.36%
2019/06/26	1	37.90	0	0.00	38.10	1	290	0.34%
2019/06/24	1	37.70	2	37.45	37.45	-1	299	-0.33%
2019/06/19	2	38.18	1	38.10	37.70	1	336	0.30%
2019/06/18	2	38.13	1	38.00	38.00	1	349	0.29%
2019/06/17	0	0.00	1	36.90	37.20	-1	353	-0.28%
2019/06/14	5	37.60	0	0.00	37.15	5	350	1.43%
2019/06/13	1	37.95	11	37.81	37.90	-10	347	-2.88%
2019/06/12	1	38.40	1	38.50	38.40	0	345	0.00%
2019/06/11	2	38.35	13	38.28	38.00	-11	340	-3.23%
2019/06/10	4	38.76	1	38.25	39.45	3	321	0.93%
2019/06/06	1	36.15	0	0.00	36.10	1	298	0.33%
2019/06/04	0	0.00	2	35.63	35.70	-2	287	-0.69%
2019/05/23	1	34.70	1	35.60	35.00	0	313	0.00%
2019/05/14	0	0.00	5	32.55	34.10	-5	310	-1.61%
2019/05/06	1	34.90	6	35.77	35.30	-5	294	-1.70%
2019/05/02	2	35.50	0	0.00	35.35	2	286	0.70%
2019/04/30	1	34.60	2	34.50	34.90	-1	283	-0.35%
2019/04/29	2	35.23	0	0.00	34.90	2	290	0.69%
2019/04/26	2	33.20	7	33.00	32.90	-5	267	-1.87%
2019/04/25	7	33.92	0	0.00	33.60	7	267	2.62%
2019/04/22	2	34.00	0	0.00	34.00	2	264	0.75%
2019/04/19	2	33.90	1	34.30	33.55	1	259	0.38%
2019/04/18	5	33.70	1	34.20	33.85	4	253	1.58%
2019/04/16	7	32.14	0	0.00	32.05	7	237	2.94%
2019/04/10	0	0.00	1	32.00	31.90	-1	238	-0.42%
2019/03/26	2	29.55	3	28.90	30.25	-1	216	-0.46%
2019/03/25	0	0.00	100	31.05	31.05	-100	182	-54.89%
2019/03/21	100	35.20	0	0.00	35.00	100	174	57.22%
2019/03/20	8	35.03	0	0.00	34.75	8	160	4.98%
2019/03/08	0	0.00	1	33.00	33.40	-1	166	-0.60%
2019/03/07	1	34.50	0	0.00	33.90	1	164	0.61%
2019/02/15	2	33.05	0	0.00	33.05	2	145	1.38%
2019/02/13	0	0.00	1	33.55	33.60	-1	141	-0.71%
2019/02/12	5	33.65	1	32.85	33.55	4	140	2.86%
2019/02/11	3	32.65	0	0.00	32.75	3	137	2.18%
2019/01/08	0	0.00	10	33.60	33.40	-10	109	-9.14%
2019/01/07	0	0.00	1	34.00	33.95	-1	106	-0.94%
2018/12/06	1	33.00	0	0.00	33.85	1	92	1.08%
2018/11/29	11	33.27	1	33.25	33.00	10	99	10.02%
2018/11/15	0	0.00	1	29.45	29.50	-1	98	-1.01%
2018/08/30	5	35.80	5	35.00	34.10	0	289	0.00%
2018/08/10	0	0.00	1	33.15	33.60	-1	296	-0.34%
2018/08/07	0	0.00	6	33.84	34.05	-6	296	-2.03%
2018/07/31	1	36.00	0	0.00	35.15	1	288	0.35%
2018/07/30	0	0.00	3	36.05	35.80	-3	284	-1.05%
2018/07/25	4	37.08	3	37.25	37.05	1	268	0.37%
2018/07/24	13	38.50	4	38.45	38.50	9	256	3.50%
2018/07/18	1	33.30	1	33.80	33.30	0	152	0.00%
2018/05/31	1	36.20	1	36.15	36.00	0	282	0.00%
2018/05/28	2	37.10	1	36.80	37.05	1	278	0.36%
2018/05/25	0	0.00	2	36.85	36.30	-2	269	-0.74%
2018/04/20	0	0.00	7	38.29	37.75	-7	347	-2.02%
2018/04/17	5	35.80	0	0.00	35.75	5	333	1.50%
2018/04/10	3	38.23	0	0.00	37.50	3	331	0.91%
2018/03/20	1	35.50	0	0.00	35.85	1	307	0.33%
2018/03/14	5	36.66	0	0.00	36.75	5	360	1.39%
2018/03/05	1	36.95	1	37.00	36.65	0	723	0.00%
2018/02/27	1	37.55	0	0.00	37.50	1	727	0.14%
2018/02/06	10	35.20	0	0.00	36.05	10	727	1.38%
2018/01/30	0	0.00	4	39.40	39.30	-4	788	-0.51%
2018/01/22	0	0.00	1	40.70	40.80	-1	805	-0.12%
2018/01/19	6	40.63	12	40.64	40.60	-6	804	-0.75%
2018/01/18	16	41.29	9	40.47	40.10	7	797	0.88%
2018/01/16	3	39.05	2	39.10	38.80	1	776	0.13%