漢唐 (2404)-凱基-中壢券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
394.5
漲跌
▲4.0
漲幅
+1.02%
成交量
943張
產業
上市其他電子類股
858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

漢唐 (2404)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	0.2	394.75	0	0.00	390.50	0.2	2,902	0.01%
2024/04/30	1	396.54	2.1	396.72	395.00	-1.1	2,893	-0.04%
2024/04/29	0	405.00	0.1	404.00	405.50	-0.1	2,869	0.00%
2024/04/26	0	0.00	10.1	409.80	408.00	-10.1	2,860	-0.35%
2024/04/24	0	0.00	0.1	413.00	412.50	-0.1	2,846	0.00%
2024/04/23	5	400.00	0.1	400.00	401.50	4.9	2,825	0.17%
2024/04/22	6	388.83	6	397.58	394.50	0	2,809	0.00%
2024/04/19	7	402.14	6	402.17	399.50	1	2,769	0.04%
2024/04/17	3	429.00	4.9	429.66	432.00	-1.9	2,650	-0.07%
2024/04/16	6	411.17	4.3	409.45	407.50	1.7	2,599	0.07%
2024/04/15	2	416.50	2	410.47	416.00	0	2,570	0.00%
2024/04/12	1	414.53	22.1	409.83	415.50	-21.1	2,540	-0.83%
2024/04/11	4	397.00	0	0.00	401.50	4	2,506	0.16%
2024/04/10	1	404.90	1.1	405.82	404.50	-0.1	2,509	0.00%
2024/04/09	0	396.00	2	393.50	399.50	-2	2,478	-0.08%
2024/04/08	2.2	392.95	0	0.00	394.50	2.2	2,455	0.09%
2024/04/03	2.1	400.73	0	0.00	398.00	2.1	2,438	0.08%
2024/04/02	4	400.62	10.3	402.37	406.50	-6.3	2,411	-0.26%
2024/04/01	2.2	389.59	0	0.00	390.00	2.2	2,348	0.09%
2024/03/29	5.1	389.49	9	390.89	393.00	-3.9	2,311	-0.17%
2024/03/28	10.1	403.13	8	409.19	388.50	2.1	2,155	0.10%
2024/03/27	19	397.79	8.1	397.08	400.00	10.9	2,033	0.54%
2024/03/26	14.3	375.19	9	375.67	377.50	5.3	1,904	0.28%
2024/03/25	0	384.50	0	0.00	380.50	0	1,897	0.00%
2024/03/22	5.3	385.11	0	0.00	380.50	5.3	1,902	0.28%
2024/03/21	0.2	413.29	1.7	405.03	409.50	-1.5	1,894	-0.08%
2024/03/20	9.2	425.13	1	434.00	413.00	8.2	1,870	0.44%
2024/03/19	3.6	408.85	4.5	405.80	414.00	-0.9	1,781	-0.05%
2024/03/18	5.2	369.69	2	362.75	376.50	3.2	1,774	0.18%
2024/03/15	1.1	345.00	6	373.33	342.50	-4.9	1,808	-0.27%
2024/03/14	8.3	384.87	12	392.71	378.00	-3.7	1,779	-0.21%
2024/03/13	0	0.00	3	408.33	419.50	-3	1,743	-0.17%
2024/03/12	2	395.00	4.2	397.43	398.00	-2.2	1,706	-0.13%
2024/03/11	7.1	385.44	2.2	381.62	385.50	4.9	1,649	0.29%
2024/03/08	25.2	366.23	41	376.30	389.50	-15.8	1,580	-1.00%
2024/03/07	3	347.83	9	351.28	358.50	-6	1,391	-0.43%
2024/03/06	1	323.50	3.3	323.48	326.00	-2.3	1,316	-0.17%
2024/03/05	0	0.00	0.2	309.00	309.50	-0.2	1,278	-0.01%
2024/03/04	0.1	304.50	1	303.50	303.50	-1	1,268	-0.07%
2024/03/01	1	301.00	0	0.00	297.00	1	1,252	0.08%
2024/02/29	0.1	295.00	0	0.00	293.50	0.1	1,228	0.01%
2024/02/27	0	0.00	0.1	295.00	295.00	-0.1	1,221	0.00%
2024/02/26	2.3	291.50	1	293.00	290.50	1.3	1,208	0.10%
2024/02/23	1	290.50	10	292.60	289.00	-9	1,202	-0.75%
2024/02/20	0.1	284.51	1.1	285.73	283.00	-1	1,197	-0.08%
2024/02/16	0.1	285.25	2	285.00	282.00	-1.9	1,205	-0.16%
2024/02/15	0.1	286.50	0	0.00	292.00	0.1	1,198	0.00%
2024/01/30	0	0.00	0	279.00	277.50	0	1,214	0.00%
2024/01/29	0	0.00	1	281.00	281.00	-1	1,213	-0.08%
2024/01/25	0	273.50	0	273.50	273.00	0	1,227	0.00%
2024/01/24	0.1	275.00	0	0.00	271.50	0.1	1,242	0.01%
2024/01/23	1	276.00	0	0.00	276.00	1	1,248	0.08%
2024/01/22	0	0.00	0	278.50	280.00	0	1,270	0.00%
2024/01/19	1	273.50	0	0.00	275.00	1	1,281	0.08%
2024/01/18	0	0.00	0	277.00	278.00	0	1,284	0.00%
2024/01/17	1	280.00	1	279.99	275.50	0	1,284	0.00%
2024/01/10	1	276.00	2.1	276.94	276.50	-1.1	1,305	-0.08%
2024/01/09	0	273.50	3	272.67	274.00	-3	1,302	-0.23%
2024/01/08	1	268.50	0	0.00	270.00	1	1,298	0.08%
2024/01/04	0	0.00	4	272.00	273.00	-4	1,364	-0.29%
2024/01/03	0	0.00	1	269.00	267.50	-1	1,353	-0.07%
2024/01/02	3	265.00	0	0.00	265.50	3	1,348	0.22%
2023/12/28	1	263.50	1	265.00	262.00	0	1,353	0.00%
2023/12/27	1	266.50	1	265.50	263.00	0	1,350	0.00%
2023/12/26	1	267.50	1	268.00	268.00	0	1,342	0.00%
2023/12/25	0	269.50	0	0.00	267.00	0	1,336	0.00%
2023/12/22	0.1	267.00	0	0.00	272.50	0.1	1,328	0.01%
2023/12/21	1	269.00	0.2	270.00	270.50	0.8	1,302	0.06%
2023/12/20	5	267.90	0	0.00	272.00	5	1,276	0.39%
2023/12/19	1.2	270.11	1	269.50	269.50	0.2	1,250	0.01%
2023/12/18	1	274.50	1	273.00	273.00	0	1,224	0.00%
2023/12/15	1	282.50	0	0.00	273.00	1	1,197	0.08%
2023/12/14	1	276.50	7.3	280.92	282.50	-6.3	1,190	-0.52%
2023/12/13	5	274.40	7.5	277.59	276.00	-2.5	1,177	-0.21%
2023/12/12	0	269.00	2	262.02	270.00	-2	1,144	-0.17%
2023/12/11	0	0.00	0.1	253.50	254.00	-0.1	1,119	0.00%
2023/12/07	5.1	247.00	0	0.00	247.50	5.1	1,184	0.43%
2023/12/06	0	0.00	2	248.50	250.00	-2	1,208	-0.17%
2023/12/05	0.1	247.00	0	0.00	245.50	0.1	1,218	0.00%
2023/12/04	0	0.00	0	250.00	249.00	0	1,256	0.00%
2023/12/01	1.2	246.96	0	0.00	248.00	1.2	1,269	0.09%
2023/11/30	1	244.50	0	0.00	244.50	1	1,268	0.08%
2023/11/29	0	0.00	2	247.75	248.00	-2	1,263	-0.16%
2023/11/28	0.1	245.50	0	0.00	247.50	0.1	1,264	0.00%
2023/11/24	0	0.00	1	244.00	244.50	-1	1,260	-0.08%
2023/11/23	0	242.00	1	241.00	243.00	-1	1,265	-0.08%
2023/11/22	0	243.50	0	0.00	242.50	0	1,277	0.00%
2023/11/21	0	246.00	0	0.00	245.50	0	1,275	0.00%
2023/11/20	0	243.50	0	0.00	243.00	0	1,271	0.00%
2023/11/17	1	243.00	0	0.00	242.00	1	1,274	0.08%
2023/11/16	0	242.50	0	0.00	242.50	0	1,286	0.00%
2023/11/15	1	244.00	0	0.00	242.00	1	1,293	0.08%
2023/11/10	2	246.51	6	247.50	246.00	-4	1,331	-0.30%
2023/11/08	1	242.50	3.1	243.68	243.00	-2.1	1,347	-0.16%
2023/11/07	3	248.33	0	0.00	247.00	3	1,355	0.22%
2023/11/06	1	249.50	0	0.00	249.00	1	1,368	0.07%
2023/11/03	0	0.00	1	247.50	247.00	-1	1,388	-0.07%
2023/11/02	3	247.33	2	247.00	249.00	1	1,395	0.07%
2023/10/31	0	0.00	1	238.00	240.00	-1	1,438	-0.07%
2023/10/30	6	244.08	1	246.00	241.00	5	1,449	0.34%
2023/10/27	1	242.00	2.1	242.19	242.00	-1.1	1,463	-0.08%
2023/10/20	0	0.00	1	237.00	238.50	-1	1,467	-0.07%
2023/10/19	1	234.50	0	0.00	235.00	1	1,470	0.07%
2023/10/17	0	0.00	1	239.00	238.50	-1	1,475	-0.07%
2023/10/13	1	240.95	0.2	240.00	238.00	0.9	1,514	0.06%
2023/10/12	0	0.00	4.1	234.49	238.50	-4.1	1,501	-0.27%
2023/10/06	0	0.00	1	223.50	221.00	-1	1,499	-0.07%
2023/10/05	0.3	224.80	3	225.00	223.00	-2.8	1,533	-0.18%
2023/10/02	0	0.00	1	232.00	231.50	-1	1,580	-0.06%
2023/09/28	0	229.50	0	0.00	227.50	0	1,592	0.00%
2023/09/22	1	227.00	1	228.50	229.50	0	1,614	0.00%
2023/09/21	0	0.00	2	231.50	228.50	-2	1,614	-0.12%
2023/09/20	0	0.00	2	230.00	230.00	-2	1,618	-0.12%
2023/09/19	1	238.00	2	237.50	234.50	-1	1,620	-0.06%
2023/09/18	1	235.00	5.4	236.11	232.50	-4.4	1,608	-0.27%
2023/09/15	0	0.00	2	238.50	236.50	-2	1,600	-0.12%
2023/09/14	0	0.00	5	233.90	235.50	-5	1,591	-0.31%
2023/09/13	2.1	224.59	11.3	225.24	228.00	-9.3	1,559	-0.59%
2023/09/12	12	219.63	0	0.00	222.00	12	1,613	0.74%
2023/09/11	1	232.50	0	232.00	233.00	1	1,576	0.06%
2023/09/08	2	231.00	1	231.50	230.00	1	1,581	0.06%
2023/09/07	1.1	230.50	6	231.50	230.50	-4.9	1,602	-0.31%
2023/09/06	0	0.00	7.1	225.51	225.50	-7.1	1,569	-0.45%
2023/09/05	0	0.00	10	223.75	223.00	-10	1,554	-0.64%
2023/09/04	0	0.00	15	219.50	220.50	-15	1,541	-0.97%
2023/09/01	0.1	218.00	5	219.00	218.00	-4.9	1,537	-0.32%
2023/08/31	0.1	218.00	0	0.00	217.50	0.1	1,535	0.01%
2023/08/30	0	217.50	5	218.00	216.50	-5	1,538	-0.32%
2023/08/29	2	216.50	4	217.00	217.00	-2	1,550	-0.13%
2023/08/28	36.2	215.88	4	217.50	214.00	32.2	1,546	2.08%
2023/08/25	6	217.92	5	220.00	220.00	1	1,537	0.07%
2023/08/24	5	219.00	0	0.00	218.50	5	1,535	0.33%
2023/08/23	0.3	219.80	6	220.50	221.00	-5.8	1,542	-0.37%
2023/08/22	15	219.50	14	219.00	218.50	1	1,541	0.06%
2023/08/21	1	222.50	1	222.50	222.50	0	1,535	0.00%
2023/08/18	1	232.00	2	227.00	225.00	-1	1,527	-0.07%
2023/08/17	5	228.30	36.1	230.42	230.50	-31.1	1,520	-2.04%
2023/08/16	0	0.00	2	224.00	225.00	-2	1,489	-0.13%
2023/08/15	3	223.50	2	223.75	223.50	1	1,474	0.07%
2023/08/11	0	0.00	0	226.00	223.50	0	1,452	0.00%
2023/08/10	0	0.00	24	227.35	228.00	-24	1,439	-1.67%
2023/08/09	3.1	225.13	1.7	225.82	225.50	1.3	1,439	0.09%
2023/08/08	14	231.46	0	231.25	232.00	14	1,415	0.99%
2023/08/07	3	231.83	10.3	231.73	234.00	-7.3	1,407	-0.52%
2023/08/04	1	220.50	1	221.02	225.50	0	1,365	0.00%
2023/08/02	1	221.53	34	223.09	221.00	-33	1,351	-2.44%
2023/08/01	6	224.00	0.1	221.18	222.00	5.9	1,331	0.44%
2023/07/31	32.2	220.85	3.4	220.31	220.50	28.8	1,313	2.19%
2023/07/26	1	212.00	1	212.00	212.00	0	1,291	0.00%
2023/07/25	20.1	209.52	0	0.00	211.00	20.1	1,294	1.55%
2023/07/24	0	213.50	6.1	213.00	212.50	-6	1,296	-0.47%
2023/07/21	0	0.00	0.2	214.00	214.00	-0.2	1,299	-0.01%
2023/07/20	0	213.00	0	0.00	213.50	0	1,303	0.00%
2023/07/19	0	211.00	1	209.00	209.50	-1	1,297	-0.08%
2023/07/18	0	209.50	1	208.50	208.50	-1	1,277	-0.08%
2023/07/17	1	209.00	0	0.00	208.00	1	1,262	0.08%
2023/07/14	0	209.00	2.2	211.00	210.50	-2.1	1,257	-0.17%
2023/07/13	3.1	206.73	0	208.00	207.00	3.1	1,254	0.25%
2023/07/12	7.2	219.11	1	219.50	219.50	6.2	1,218	0.51%
2023/07/11	1	223.50	0	0.00	221.50	1	1,191	0.08%
2023/07/07	0	0.00	0	224.00	223.50	0	1,167	0.00%
2023/07/06	0	0.00	0	224.00	225.50	0	1,163	0.00%
2023/07/05	0	0.00	0.6	225.00	225.00	-0.6	1,156	-0.05%
2023/07/04	0	0.00	2.2	221.64	223.00	-2.2	1,141	-0.19%
2023/07/03	0.2	219.50	0	0.00	220.00	0.2	1,131	0.02%
2023/06/29	1.1	219.50	0	0.00	218.00	1.1	1,157	0.10%
2023/06/28	2	220.25	1.5	220.58	220.00	0.5	1,180	0.04%
2023/06/27	5	218.50	3	219.00	218.50	2	1,226	0.16%
2023/06/26	1.1	216.10	0	216.50	217.00	1.1	1,305	0.08%
2023/06/21	0.1	218.00	0	0.00	217.50	0.1	1,335	0.01%
2023/06/20	1.3	214.23	0	0.00	213.50	1.3	1,329	0.09%
2023/06/19	0	218.94	0.1	219.00	217.50	-0.1	1,317	-0.01%
2023/06/16	9.3	220.30	7	219.36	220.00	2.3	1,323	0.18%
2023/06/15	0.1	237.00	0	0.00	234.50	0.1	1,272	0.01%
2023/06/14	0	236.00	1	236.00	236.50	-1	1,301	-0.08%
2023/06/13	1	234.50	4	234.50	233.00	-3	1,291	-0.23%
2023/06/12	0	0.00	1	228.00	229.50	-1	1,263	-0.08%
2023/06/06	3.1	221.05	0	0.00	221.00	3.1	1,285	0.24%
2023/06/05	0	223.50	0	0.00	223.50	0	1,285	0.00%
2023/06/02	0	0.00	2	225.50	224.50	-2	1,286	-0.16%
2023/05/31	0	228.50	2	229.25	229.00	-2	1,289	-0.15%
2023/05/30	0	227.50	0	0.00	227.50	0	1,285	0.00%
2023/05/29	1	228.50	0	0.00	227.50	1	1,294	0.08%
2023/05/26	0	0.00	0.1	225.50	224.50	-0.1	1,282	0.00%
2023/05/25	1	224.50	0	0.00	226.50	1	1,290	0.08%
2023/05/23	1	224.50	0	0.00	224.50	1	1,297	0.08%
2023/05/17	1	220.50	0	222.50	221.00	1	1,319	0.08%
2023/05/16	1	222.50	0	0.00	221.50	1	1,325	0.08%
2023/05/15	8	225.25	4	223.50	224.00	4	1,342	0.30%
2023/05/12	0	0.00	0	226.70	227.00	0	1,335	0.00%
2023/05/11	0	0.00	0	226.00	225.00	0	1,334	0.00%
2023/05/10	1	227.00	1	226.00	226.50	0	1,335	0.00%
2023/05/09	0	224.00	0	224.00	224.00	0	1,333	0.00%
2023/05/08	1	222.99	1	222.50	223.00	0	1,334	0.00%
2023/05/05	3	224.67	3.2	225.12	223.50	-0.2	1,335	-0.02%
2023/05/04	1.1	220.00	0	220.00	220.00	1	1,332	0.08%
2023/05/03	0	217.25	0	216.65	217.50	0	1,342	0.00%
2023/04/27	0	0.00	12	216.50	215.50	-12	1,376	-0.87%
2023/04/26	0	211.00	0	0.00	215.00	0	1,368	0.00%
2023/04/25	0	0.00	2	218.25	212.50	-2	1,367	-0.15%
2023/04/24	1	212.50	0	0.00	215.00	1	1,373	0.07%
2023/04/21	0.1	213.94	1.1	213.45	212.00	-1	1,416	-0.07%
2023/04/20	1	210.50	0	0.00	210.00	1	1,397	0.07%
2023/04/19	0	211.90	0	0.00	211.50	0	1,406	0.00%
2023/04/18	1.2	210.50	1	212.50	210.00	0.2	1,395	0.01%
2023/04/17	11.1	213.96	0	0.00	212.50	11.1	1,382	0.80%
2023/04/14	0	216.50	1	217.00	216.50	-1	1,364	-0.07%
2023/04/13	0	216.50	0.1	216.50	216.50	-0.1	1,352	-0.01%
2023/04/12	0.1	212.50	0	0.00	214.00	0.1	1,332	0.00%
2023/04/11	0.1	213.92	1	213.00	211.00	-0.9	1,327	-0.07%
2023/04/10	0.1	212.02	0	0.00	212.50	0.1	1,320	0.00%
2023/04/07	0.1	211.50	0	0.00	210.50	0.1	1,310	0.01%
2023/04/06	1.1	211.44	0	0.00	210.00	1.1	1,310	0.08%
2023/03/30	2	209.51	3.1	210.98	210.50	-1.1	1,303	-0.08%
2023/03/29	1.1	208.41	3	207.50	207.00	-1.9	1,291	-0.15%
2023/03/28	3.2	204.17	1	207.50	204.50	2.2	1,274	0.17%
2023/03/27	6	205.84	1	207.01	209.00	5	1,234	0.41%
2023/03/24	8.2	214.50	0.1	214.50	214.50	8.1	1,143	0.71%
2023/03/21	0	0.00	0	237.00	239.00	0	1,118	0.00%
2023/03/20	1	235.00	1.2	235.80	236.50	-0.2	1,104	-0.01%
2023/03/17	0.1	223.00	0	225.00	228.00	0	1,073	0.00%
2023/03/16	0.2	220.02	0	220.00	221.00	0.2	1,034	0.02%
2023/03/15	1	225.00	0	225.50	224.00	1	1,033	0.10%
2023/03/14	0.1	225.44	1	225.53	224.00	-0.9	1,031	-0.09%
2023/03/13	0	0.00	0	227.90	229.00	0	1,029	0.00%
2023/03/10	0	229.64	1.1	229.00	228.50	-1.1	1,016	-0.11%
2023/03/09	0	0.00	2.1	233.03	234.50	-2.1	1,009	-0.21%
2023/03/08	0	0.00	0	232.89	233.50	0	1,008	0.00%
2023/03/07	0.1	234.00	0	234.67	235.00	0	1,002	0.00%
2023/03/06	0	0.00	1	232.00	233.00	-1	998	-0.10%
2023/03/03	0	0.00	0	231.77	229.50	0	991	0.00%
2023/03/02	0	0.00	0.2	229.87	230.00	-0.2	981	-0.02%
2023/03/01	0	0.00	0	228.41	229.50	0	978	0.00%
2023/02/24	0	0.00	0	224.90	225.50	0	967	0.00%
2023/02/23	0	0.00	0.2	226.68	225.00	-0.2	965	-0.02%
2023/02/22	0	0.00	0	221.30	223.50	0	956	0.00%
2023/02/21	0.1	220.50	0.2	221.33	223.00	-0.1	949	-0.01%
2023/02/20	0	0.00	0.3	218.04	220.00	-0.3	952	-0.03%
2023/02/17	0	0.00	0	218.00	218.00	0	957	0.00%
2023/02/16	0	0.00	0	219.31	219.50	0	962	0.00%
2023/02/15	0	0.00	2.4	218.56	216.00	-2.4	977	-0.24%
2023/02/14	0	0.00	0	218.31	220.00	0	963	0.00%
2023/02/13	1.9	214.24	1.2	217.26	218.00	0.7	945	0.08%
2023/02/10	0.1	210.00	2	211.00	210.50	-1.9	918	-0.21%
2023/02/09	0	0.00	0	214.00	214.50	0	902	0.00%
2023/02/08	0.2	214.75	1	215.98	214.50	-0.8	897	-0.09%
2023/02/07	0	0.00	0	211.62	212.50	0	886	0.00%
2023/02/06	0	0.00	0.2	208.99	211.00	-0.2	874	-0.02%
2023/02/03	0	0.00	0	208.83	208.00	0	863	0.00%
2023/02/02	0.1	210.00	0	0.00	210.50	0.1	855	0.01%
2023/02/01	1.1	210.34	3	209.67	210.50	-1.9	834	-0.22%
2023/01/31	0	0.00	0	204.00	206.00	0	807	0.00%
2023/01/30	0.1	200.00	0.2	203.00	204.50	-0.1	786	-0.01%
2023/01/17	0	0.00	1	197.50	197.50	-1	756	-0.13%
2023/01/12	1.2	198.91	1.2	197.79	199.00	-0.1	757	-0.01%
2023/01/11	1.2	194.92	8.5	197.18	197.00	-7.3	728	-1.00%
2023/01/09	0	0.00	0.3	187.00	189.00	-0.3	672	-0.04%
2023/01/03	1	184.00	2	184.00	184.00	-1	682	-0.15%
2022/12/28	0.1	178.50	1	178.00	177.50	-0.9	668	-0.14%
2022/12/26	1	183.00	0.2	182.50	181.00	0.8	663	0.11%
2022/12/21	0	0.00	1	185.00	185.00	-1	664	-0.15%
2022/12/20	2	185.75	3	185.50	184.00	-1	658	-0.15%
2022/12/19	1	187.50	2	189.25	188.00	-1	651	-0.15%
2022/12/16	0	0.00	0	184.50	186.00	0	634	0.00%
2022/12/13	1	180.00	6	182.17	179.00	-5	630	-0.79%
2022/12/12	1	185.50	1	188.00	189.00	0	606	0.00%
2022/12/09	1	189.00	1.4	189.08	188.50	-0.4	620	-0.06%
2022/12/08	3	188.19	2	189.00	189.50	1	633	0.16%
2022/12/07	1	186.50	5.3	188.68	187.00	-4.3	726	-0.59%
2022/12/06	1	189.00	2.1	187.02	186.50	-1.1	730	-0.15%
2022/12/05	2.7	186.39	1.3	185.69	187.00	1.4	718	0.19%
2022/12/01	0.2	179.00	3	180.17	180.00	-2.8	694	-0.40%
2022/11/25	2.1	175.50	3	175.67	174.50	-0.9	663	-0.14%
2022/11/24	2	175.61	3.6	175.53	175.50	-1.6	658	-0.24%
2022/11/23	2	176.00	1	175.00	175.00	1	651	0.15%
2022/11/22	4.4	173.60	2.5	174.20	175.50	1.9	647	0.29%
2022/11/21	1.3	173.00	0	173.00	173.50	1.3	641	0.20%
2022/11/17	0	0.00	1	174.50	175.00	-1	627	-0.16%
2022/11/16	0.6	173.00	2	173.25	173.50	-1.4	623	-0.23%
2022/11/15	8.4	172.72	6.3	172.95	172.00	2.1	603	0.35%
2022/11/14	0	0.00	6	165.25	167.00	-6	581	-1.03%
2022/11/11	11	164.86	2	165.25	162.00	9	569	1.58%
2022/11/10	0	0.00	1	158.00	158.00	-1	544	-0.18%
2022/11/09	0.1	154.50	0	0.00	155.00	0.1	542	0.02%
2022/11/07	0.5	152.00	0	0.00	151.50	0.5	551	0.09%
2022/10/31	0.1	145.00	0	0.00	145.00	0.1	560	0.02%
2022/10/21	0.1	143.50	0	145.50	143.50	0	557	0.01%
2022/10/20	1.1	140.12	1	146.00	146.00	0.1	557	0.02%
2022/10/18	2	143.00	5	143.30	144.00	-3	527	-0.57%
2022/10/17	4.2	139.43	4	141.49	143.00	0.2	538	0.04%
2022/10/14	3.1	144.02	0	0.00	145.00	3.1	545	0.56%
2022/10/13	0	0.00	0.1	145.65	140.00	-0.1	556	-0.02%
2022/10/12	0.1	144.50	4	144.89	146.50	-3.9	564	-0.69%
2022/10/11	4.5	145.26	2	145.00	144.00	2.5	573	0.43%
2022/10/07	0	0.00	1	155.03	154.00	-1	567	-0.18%
2022/10/06	1	155.00	1.7	156.60	155.50	-0.7	573	-0.12%
2022/10/05	1	156.50	1.4	157.11	156.00	-0.4	576	-0.07%
2022/10/04	0.3	152.50	1.2	152.07	154.50	-0.9	576	-0.16%
2022/10/03	3	148.50	4.5	149.80	149.50	-1.5	577	-0.26%
2022/09/30	1	143.50	2.5	148.00	150.00	-1.5	586	-0.26%
2022/09/29	5	149.60	4	149.12	148.50	1	580	0.17%
2022/09/28	7	152.07	3	150.00	148.00	4	585	0.68%
2022/09/27	4.1	156.90	3	157.83	158.50	1.1	583	0.19%
2022/09/26	5	160.00	3	158.50	158.00	2	590	0.34%
2022/09/23	1	165.00	4	164.75	164.50	-3	591	-0.51%
2022/09/22	5	160.00	14	164.43	165.50	-9	603	-1.49%
2022/09/21	2	163.75	2	164.74	163.00	0	608	0.00%
2022/09/20	3.4	166.12	28.3	169.44	163.50	-24.9	635	-3.92%
2022/09/19	3.1	167.74	4.7	167.70	166.50	-1.6	643	-0.25%
2022/09/16	37.3	168.80	4	172.65	167.50	33.3	646	5.15%
2022/09/15	5.3	176.63	4.2	176.71	175.50	1.1	634	0.17%
2022/09/14	35.1	175.21	32.1	179.84	181.50	3	618	0.48%
2022/09/13	1	175.00	2.3	175.26	177.00	-1.3	522	-0.25%
2022/09/08	0	0.00	0.1	157.50	158.00	-0.1	504	-0.02%
2022/09/07	1	155.50	0	0.00	154.50	1	521	0.19%
2022/09/01	0.2	157.50	0	0.00	156.00	0.2	593	0.04%
2022/08/31	0	0.00	0	159.50	158.50	0	595	0.00%
2022/08/29	1	157.00	0	0.00	157.50	1	600	0.17%
2022/08/25	0	160.00	0	0.00	160.00	0	597	0.00%
2022/08/23	0	158.50	0	0.00	157.00	0	600	0.00%
2022/08/17	0.1	160.00	0	0.00	160.00	0.1	599	0.02%
2022/08/16	0.1	162.50	0	0.00	161.00	0.1	597	0.02%
2022/08/15	0.2	162.00	0	0.00	163.00	0.2	597	0.03%
2022/08/12	0	0.00	1	162.00	162.50	-1	594	-0.17%
2022/08/02	0	150.00	0	0.00	149.50	0	586	0.01%
2022/07/29	0	0.00	4.6	152.50	153.00	-4.6	585	-0.79%
2022/07/26	0	0.00	0.2	151.33	149.00	-0.2	586	-0.03%
2022/07/22	0	0.00	0.2	151.00	151.00	-0.2	582	-0.03%
2022/07/21	0.2	146.83	5.1	147.61	148.50	-4.9	573	-0.86%
2022/07/20	0	0.00	0.2	145.50	145.00	-0.2	575	-0.03%
2022/07/18	0	144.00	0	0.00	143.00	0	575	0.00%
2022/07/15	1	140.48	0	0.00	140.00	1	576	0.18%
2022/07/13	0.1	139.50	0	0.00	138.50	0.1	590	0.02%
2022/07/12	1.1	136.55	0	0.00	136.50	1.1	590	0.19%
2022/07/08	0.1	140.50	0	0.00	140.00	0.1	591	0.01%
2022/07/07	0.1	131.00	0	0.00	135.50	0.1	584	0.02%
2022/07/05	0.1	139.00	0	0.00	137.00	0.1	579	0.02%
2022/07/04	0	143.50	0	0.00	137.50	0	578	0.01%
2022/07/01	0.1	143.15	0	0.00	142.00	0.1	584	0.02%
2022/06/30	1	144.50	0	0.00	147.50	1	584	0.17%
2022/06/29	1.1	152.60	0	0.00	151.00	1.1	575	0.20%
2022/06/28	3	156.34	0	0.00	156.50	3	574	0.53%
2022/06/27	0	171.00	0	0.00	169.50	0	548	0.01%
2022/06/22	1.2	174.30	0	0.00	174.00	1.2	548	0.21%
2022/06/21	0.1	176.00	0	0.00	177.50	0.1	556	0.02%
2022/06/15	3	188.17	1	189.50	186.00	2	595	0.34%
2022/06/14	0	183.50	0	0.00	184.50	0	572	0.01%
2022/06/13	0	0.00	1	185.50	185.00	-1	575	-0.17%
2022/06/06	0	0.00	1	179.50	180.00	-1	643	-0.16%
2022/05/30	0.3	180.00	0	0.00	180.50	0.3	654	0.05%
2022/05/23	0	179.00	0	0.00	180.00	0	667	0.00%
2022/05/19	0	0.00	1	175.00	175.00	-1	681	-0.15%
2022/05/18	0	0.00	3	176.17	176.50	-3	683	-0.44%
2022/05/17	2	174.50	0	0.00	175.00	2	688	0.29%
2022/05/13	1.1	174.00	0	0.00	174.50	1.1	689	0.16%
2022/05/12	0	0.00	0.2	173.00	171.50	-0.2	690	-0.03%
2022/05/05	0.2	181.00	0	0.00	181.00	0.2	691	0.03%
2022/04/29	2.1	178.02	0	0.00	179.50	2.1	695	0.30%
2022/04/28	0	176.50	0	0.00	177.00	0	705	0.00%
2022/04/27	1.1	175.55	0	0.00	176.00	1.1	708	0.16%
2022/04/25	0	0.00	1	180.00	179.50	-1	700	-0.14%
2022/04/22	0	0.00	1	185.50	185.00	-1	690	-0.14%
2022/04/21	4	182.13	3	184.83	186.50	1	685	0.15%
2022/04/20	1	181.00	1	178.50	178.50	0	681	0.00%
2022/04/15	2	178.00	0	0.00	178.00	2	668	0.30%
2022/04/12	3.1	178.68	0	0.00	178.50	3.1	724	0.43%
2022/04/11	2.2	183.13	0	0.00	181.00	2.2	754	0.30%
2022/04/08	3.1	183.70	0	0.00	185.50	3.1	757	0.40%
2022/04/07	1	187.00	0	0.00	183.50	1	777	0.13%
2022/04/06	2	190.25	0	192.00	190.50	2	769	0.26%
2022/04/01	1	193.00	0	0.00	195.00	1	765	0.13%
2022/03/31	0	0.00	0	197.00	195.00	0	766	0.00%
2022/03/30	0	196.50	0	0.00	197.00	0	772	0.00%
2022/03/29	2	197.25	0	0.00	197.00	2	803	0.25%
2022/03/28	2	200.00	7.2	198.01	200.00	-5.2	817	-0.64%
2022/03/25	1	199.50	3.3	199.61	199.50	-2.3	836	-0.27%
2022/03/24	2	198.50	1	195.05	197.50	1	864	0.11%
2022/03/23	2	195.00	8	195.13	195.50	-6	887	-0.68%
2022/03/22	0.1	194.50	1	193.50	195.00	-0.9	893	-0.10%
2022/03/21	0.1	194.00	0	0.00	194.50	0.1	890	0.01%
2022/03/15	2	185.50	2	186.50	187.50	0	850	0.00%
2022/03/11	2	186.51	3	189.00	189.00	-1	860	-0.12%
2022/03/10	2	186.00	3	186.50	186.00	-1	851	-0.12%
2022/03/09	3	180.51	28.3	183.82	184.00	-25.3	843	-3.00%
2022/03/08	0	0.00	1	174.00	173.00	-1	817	-0.12%
2022/03/07	0.1	175.00	0	0.00	174.00	0.1	811	0.01%
2022/03/04	0	177.50	0	0.00	177.50	0	813	0.00%
2022/03/02	0.1	176.00	0	0.00	176.50	0.1	820	0.01%
2022/03/01	0	177.00	0	0.00	176.50	0	828	0.00%
2022/02/25	0	0.00	1	175.00	176.00	-1	847	-0.12%
2022/02/24	2	174.00	0	0.00	173.00	2	850	0.24%
2022/02/22	3.1	174.92	0	0.00	175.00	3.1	841	0.37%
2022/02/18	0	181.00	0	0.00	179.50	0	842	0.00%
2022/02/15	1.1	178.09	0	0.00	177.00	1.1	858	0.13%
2022/02/10	0.1	180.75	0	0.00	180.00	0.1	896	0.01%
2022/02/08	0.8	179.47	0	0.00	179.00	0.8	894	0.09%
2022/02/07	0.1	176.00	0	0.00	176.00	0.1	895	0.01%
2022/01/26	3	174.85	1	174.50	174.50	2	894	0.23%
2022/01/25	0	176.00	0	0.00	174.50	0	896	0.00%
2022/01/24	0	0.00	4	174.38	177.00	-4	895	-0.45%
2022/01/21	2	177.00	0	0.00	177.00	2	889	0.22%
2022/01/19	0	182.64	4	182.00	182.00	-4	876	-0.45%
2022/01/17	0.1	185.00	0	0.00	184.50	0.1	868	0.01%
2022/01/14	1.2	184.70	0	0.00	183.50	1.2	871	0.13%
2022/01/13	2.1	185.57	0	0.00	186.00	2.1	879	0.24%
2022/01/10	1	182.00	5	183.30	183.50	-4	876	-0.46%
2022/01/07	1	185.02	0	0.00	186.00	1	875	0.12%
2022/01/06	13	188.77	4.2	187.34	188.50	8.8	865	1.02%
2022/01/05	0	185.50	0	0.00	184.50	0	843	0.00%
2022/01/04	1	184.02	26	184.92	186.00	-25	834	-3.00%
2021/12/30	0.2	183.00	2	182.75	181.50	-1.8	796	-0.23%
2021/12/29	0	0.00	2.1	177.50	179.00	-2.1	771	-0.27%
2021/12/28	0	0.00	1	176.50	177.00	-1	765	-0.13%
2021/12/27	4	176.88	5	177.00	177.00	-1	760	-0.13%
2021/12/24	2	178.00	9	177.67	178.00	-7	764	-0.92%
2021/12/23	2	174.00	0	0.00	174.50	2	755	0.26%
2021/12/22	3	170.67	0	0.00	171.50	3	724	0.41%
2021/12/21	2.1	170.10	0	0.00	170.00	2.1	700	0.30%
2021/12/20	0.1	172.50	0.5	170.00	171.50	-0.4	682	-0.06%
2021/12/17	2.2	170.10	0	0.00	171.00	2.2	661	0.34%
2021/12/16	2	171.00	0	0.00	171.00	2	653	0.31%
2021/12/15	1	172.50	0	0.00	171.50	1	658	0.15%
2021/12/14	3	172.00	0	0.00	172.50	3	656	0.46%
2021/12/13	0	173.50	0	0.00	174.50	0	646	0.00%
2021/12/10	2	172.01	0	0.00	172.50	2	647	0.31%
2021/12/09	1	174.50	1	174.00	174.00	0	636	0.00%
2021/12/08	6.2	173.71	0	0.00	173.00	6.2	628	0.99%
2021/12/07	1	171.51	0	0.00	174.50	1	613	0.16%
2021/12/06	1	173.50	0	0.00	173.50	1	601	0.17%
2021/12/03	0	178.00	0	0.00	177.00	0	593	0.00%
2021/12/02	0	179.00	0	0.00	179.00	0	585	0.00%
2021/12/01	0	0.00	0	179.00	179.00	0	585	0.00%
2021/11/30	0.4	178.77	0	0.00	178.50	0.4	590	0.07%
2021/11/24	1	180.01	2	180.25	180.00	-1	580	-0.17%
2021/11/23	0.1	187.18	1	187.00	186.00	-0.9	563	-0.16%
2021/11/22	0	0.00	1	189.00	189.00	-1	572	-0.17%
2021/11/18	0	190.50	0	0.00	188.00	0	572	0.00%
2021/11/17	1	191.50	0	0.00	192.00	1	573	0.17%
2021/11/16	0	0.00	5	190.50	190.50	-5	571	-0.88%
2021/11/12	2	187.00	0	0.00	186.50	2	590	0.34%
2021/11/11	3.2	190.47	2.1	190.52	190.00	1.1	588	0.19%
2021/11/10	0	186.50	0	0.00	185.00	0	579	0.00%
2021/11/08	0	0.00	0	186.00	185.00	0	597	-0.01%
2021/11/04	1	185.00	0	0.00	185.00	1	668	0.15%
2021/10/26	1	182.50	0	0.00	182.50	1	732	0.14%
2021/10/21	0	0.00	0.1	183.50	182.00	-0.1	752	-0.01%
2021/10/20	1	182.00	6	183.50	184.00	-5	744	-0.67%
2021/10/19	0	0.00	1	180.00	181.00	-1	746	-0.13%
2021/10/18	0.1	179.00	0	0.00	177.50	0.1	754	0.01%
2021/10/15	0	0.00	1	179.50	180.00	-1	760	-0.13%
2021/10/12	0	0.00	10	182.25	182.00	-10	775	-1.29%
2021/10/07	0.2	175.52	0	0.00	177.00	0.2	806	0.03%
2021/10/05	0.1	172.50	0	0.00	173.00	0.1	838	0.01%
2021/10/04	1	172.00	0	0.00	171.50	1	847	0.12%
2021/10/01	1	173.50	0	0.00	173.00	1	853	0.12%
2021/09/28	0.1	172.00	0	0.00	173.50	0.1	859	0.01%
2021/09/24	1.1	173.95	0	0.00	174.50	1.1	868	0.13%
2021/09/23	6	174.00	0	0.00	172.00	6	857	0.70%
2021/09/22	5.1	180.23	1	181.00	178.00	4.1	839	0.49%
2021/09/17	0	0.00	2	185.00	184.50	-2	824	-0.24%
2021/09/16	0.1	182.50	0	0.00	182.50	0.1	828	0.01%
2021/09/14	1	185.00	0	0.00	185.50	1	849	0.12%
2021/09/13	1	184.01	0	0.00	185.50	1	889	0.11%
2021/09/09	2	182.00	0	0.00	183.50	2	957	0.21%
2021/09/08	0.4	184.88	0	0.00	182.50	0.4	1,018	0.04%
2021/09/07	1.3	187.31	0	0.00	186.50	1.3	1,050	0.12%
2021/09/06	0.3	190.50	0	0.00	188.00	0.3	1,100	0.03%
2021/09/02	0	0.00	4	195.50	194.00	-4	1,129	-0.35%
2021/08/31	0	0.00	2	198.00	199.00	-2	1,150	-0.17%
2021/08/30	0.1	195.17	0.1	195.50	196.00	0	1,162	0.00%
2021/08/26	6.1	196.49	3	194.67	195.00	3.1	1,194	0.26%
2021/08/25	0	0.00	0	191.00	193.00	0	1,210	0.00%
2021/08/24	0.1	190.07	2	192.00	189.50	-1.9	1,215	-0.16%
2021/08/23	0.2	191.98	0	0.00	191.00	0.2	1,218	0.02%
2021/08/20	0	0.00	1	187.50	188.50	-1	1,219	-0.08%
2021/08/18	4.3	187.95	2.1	191.17	192.50	2.2	1,219	0.18%
2021/08/17	4	191.75	1	194.00	191.50	3	1,206	0.25%
2021/08/16	1.1	191.64	1	192.50	192.00	0.1	1,199	0.01%
2021/08/13	1	199.50	1	198.00	197.50	0	1,189	0.00%
2021/08/12	0	0.00	2.1	202.51	203.50	-2.1	1,181	-0.17%
2021/08/11	6.1	202.98	5	205.20	206.00	1.1	1,170	0.09%
2021/08/10	8	196.06	4	197.13	197.50	4	1,137	0.35%
2021/08/09	1	192.49	1	191.00	191.00	0	1,154	0.00%
2021/08/06	0	192.92	0	0.00	191.50	0	1,173	0.00%
2021/08/05	3	192.34	0	0.00	192.50	3	1,197	0.25%
2021/08/04	0	195.50	1	195.00	194.50	-1	1,251	-0.08%
2021/08/03	1	196.02	1	197.50	197.00	0	1,273	0.00%
2021/08/02	4.1	192.37	1	190.50	192.00	3.1	1,270	0.25%
2021/07/30	2.3	195.14	0	0.00	195.50	2.3	1,267	0.18%
2021/07/29	1.2	199.69	0	0.00	198.50	1.2	1,265	0.10%
2021/07/28	0.1	201.06	0	0.00	199.50	0.1	1,283	0.01%
2021/07/27	0	203.00	0	0.00	202.50	0	1,321	0.00%
2021/07/26	0	201.50	0	0.00	200.50	0	1,354	0.00%
2021/07/23	1	201.02	0	0.00	201.00	1	1,362	0.07%
2021/07/22	0.3	202.28	0	0.00	201.00	0.3	1,361	0.02%
2021/07/21	0.1	204.40	0	0.00	202.00	0.1	1,367	0.01%
2021/07/20	3.1	202.70	0	0.00	202.50	3.1	1,380	0.22%
2021/07/19	2.1	206.03	0	0.00	206.00	2.1	1,392	0.15%
2021/07/16	0	210.50	1	209.00	208.50	-1	1,431	-0.07%
2021/07/15	2	209.75	2	210.75	211.00	0	1,458	0.00%
2021/07/14	3.1	206.86	0	0.00	207.00	3.1	1,453	0.21%
2021/07/13	33	211.50	31	209.89	209.50	2	1,448	0.14%
2021/07/12	0.4	207.28	0	0.00	206.00	0.4	1,441	0.02%
2021/07/09	1.4	206.42	0	0.00	206.50	1.4	1,449	0.09%
2021/07/08	2.2	208.39	18	208.50	208.00	-15.8	1,484	-1.07%
2021/07/07	3.1	210.36	0	211.50	209.00	3.1	1,539	0.20%
2021/07/06	0	212.00	0	0.00	210.00	0	1,591	0.00%
2021/07/05	2.1	212.03	1	212.50	212.00	1.1	1,637	0.07%
2021/07/02	0.1	210.04	0	0.00	209.00	0.1	1,701	0.01%
2021/07/01	3.3	210.29	0	0.00	209.00	3.3	1,707	0.19%
2021/06/30	0.1	214.00	1	212.50	212.50	-0.9	1,718	-0.05%
2021/06/29	0	213.00	0	0.00	213.50	0	1,721	0.00%
2021/06/28	3	216.00	3	214.17	214.00	0	1,717	0.00%
2021/06/25	0.5	216.51	0	0.00	216.00	0.5	1,722	0.03%
2021/06/24	0	0.00	2.1	214.04	214.00	-2.1	1,729	-0.12%
2021/06/23	2	211.01	1	212.00	211.50	1	1,736	0.06%
2021/06/22	3.4	209.68	0	0.00	210.00	3.4	1,761	0.19%
2021/06/21	1.4	217.14	0	0.00	216.00	1.4	1,752	0.08%
2021/06/18	6.1	223.75	0	0.00	222.00	6.1	1,741	0.35%
2021/06/17	1	239.00	2	237.50	237.50	-1	1,707	-0.06%
2021/06/15	2	241.75	1.7	241.50	242.50	0.3	1,664	0.02%
2021/06/11	0	0.00	6	235.17	236.00	-6	1,626	-0.37%
2021/06/10	0	0.00	1	236.00	235.50	-1	1,619	-0.06%
2021/06/09	1	232.50	5.1	232.61	232.00	-4.1	1,626	-0.25%
2021/06/07	0.1	237.50	0.1	237.00	237.00	0	1,635	0.00%
2021/06/04	1	238.00	4	239.75	238.00	-3	1,630	-0.19%
2021/06/03	0.1	241.00	1	241.00	241.00	-1	1,637	-0.06%
2021/06/02	0	0.00	1	234.50	236.00	-1	1,627	-0.06%
2021/06/01	0	0.00	3	230.00	229.50	-3	1,614	-0.19%
2021/05/31	4	230.50	0	0.00	231.00	4	1,620	0.25%
2021/05/28	2	233.00	2	232.25	233.00	0	1,636	0.00%
2021/05/27	0	0.00	5.1	231.41	231.00	-5.1	1,637	-0.31%
2021/05/26	3	229.17	1	230.00	231.00	2	1,641	0.12%
2021/05/25	2	227.00	0	0.00	228.00	2	1,646	0.12%
2021/05/21	2	227.50	0	0.00	227.50	2	1,664	0.12%
2021/05/20	0.1	226.00	0	0.00	225.00	0.1	1,675	0.01%
2021/05/19	1	225.00	0	0.00	224.50	1	1,686	0.06%
2021/05/18	0.1	224.12	2	224.25	225.50	-1.9	1,695	-0.11%
2021/05/17	1.2	215.04	2	219.75	214.50	-0.9	1,701	-0.05%
2021/05/14	1	225.00	0	0.00	223.00	1	1,674	0.06%
2021/05/13	0.1	213.45	0	0.00	221.50	0.1	1,654	0.01%
2021/05/12	2.5	211.94	2	212.26	217.50	0.5	1,634	0.03%
2021/05/11	3	226.00	0	226.00	224.00	3	1,588	0.19%
2021/05/10	0	233.43	0	0.00	232.00	0	1,573	0.00%
2021/05/06	0.4	230.82	0	0.00	228.50	0.4	1,595	0.03%
2021/05/05	1.1	228.21	0	0.00	229.00	1.1	1,596	0.07%
2021/05/04	1.7	226.85	1	228.00	228.00	0.7	1,601	0.05%
2021/05/03	8.6	234.78	0	0.00	233.50	8.6	1,583	0.54%
2021/04/29	6	243.17	0	0.00	243.50	6	1,600	0.38%
2021/04/28	2	246.77	0	0.00	246.50	2	1,722	0.12%
2021/04/27	1	251.00	6	251.33	249.00	-5	1,756	-0.29%
2021/04/26	1	244.50	3	249.00	248.00	-2	1,788	-0.11%
2021/04/23	3	241.00	0.1	243.00	242.50	2.9	1,828	0.16%
2021/04/22	23.1	246.35	0.1	246.50	245.00	23.1	1,900	1.21%
2021/04/21	20	251.70	9.7	251.57	250.50	10.3	1,878	0.55%
2021/04/20	0	256.50	0	0.00	257.00	0	1,871	0.00%
2021/04/19	5	257.00	1	256.50	256.50	4	1,878	0.21%
2021/04/16	3	263.17	3	264.00	261.00	0	1,867	0.00%
2021/04/15	0	0.00	3	261.67	262.50	-3	1,857	-0.16%
2021/04/14	4	253.76	0	0.00	261.50	4	1,870	0.21%
2021/04/13	14	263.04	1	263.50	260.50	13	1,838	0.71%
2021/04/12	3.2	271.59	13	271.38	268.50	-9.8	1,789	-0.55%
2021/04/09	7.2	266.67	3.2	264.42	265.00	4	1,747	0.23%
2021/04/08	9	259.11	9.2	258.32	266.50	-0.2	1,697	-0.01%
2021/04/06	0	0.00	2	252.00	251.00	-2	1,615	-0.12%
2021/03/31	0	0.00	5	248.00	247.50	-5	1,597	-0.31%
2021/03/30	6	245.58	0	0.00	246.50	6	1,603	0.37%
2021/03/29	13	246.88	6	247.33	246.00	7	1,604	0.44%
2021/03/26	5	245.50	7	247.93	247.50	-2	1,604	-0.12%
2021/03/25	1	250.50	0	0.00	247.50	1	1,598	0.06%
2021/03/24	7	244.86	3	244.00	244.50	4	1,567	0.25%
2021/03/23	5	241.50	0	0.00	243.50	5	1,542	0.32%
2021/03/22	17	241.65	1	243.50	243.50	16	1,539	1.04%
2021/03/19	19	239.97	0	0.00	243.50	19	1,534	1.24%
2021/03/18	1	239.00	30	238.37	240.50	-29	1,521	-1.91%
2021/03/17	8	232.88	2	234.25	233.00	6	1,558	0.39%
2021/03/16	7.1	233.51	0	0.00	234.00	7.1	1,569	0.45%
2021/03/15	10	235.05	6	237.25	235.50	4	1,561	0.26%
2021/03/12	10	231.20	0	0.00	233.00	10	1,550	0.65%
2021/03/11	3.1	225.55	0	0.00	229.50	3.1	1,558	0.20%
2021/03/10	0.1	231.50	0	0.00	230.50	0.1	1,548	0.01%
2021/03/09	1	230.00	0	0.00	230.00	1	1,555	0.06%
2021/03/08	1	235.50	0	0.00	233.50	1	1,543	0.06%
2021/03/05	3	232.17	0	0.00	233.00	3	1,558	0.19%
2021/02/26	2.2	236.20	0	0.00	237.00	2.2	1,583	0.14%
2021/02/24	2	240.75	0	0.00	238.50	2	1,665	0.12%
2021/02/23	0.1	240.00	0	0.00	240.50	0.1	1,669	0.01%
2021/02/22	7	241.86	0.1	243.50	242.50	6.9	1,666	0.42%
2021/02/19	2	241.50	0	0.00	242.50	2	1,691	0.12%
2021/02/18	0.3	243.50	1	242.50	244.00	-0.7	1,702	-0.04%
2021/02/17	0.1	245.00	5	246.00	246.50	-4.9	1,727	-0.28%
2021/02/05	0.2	240.00	4	240.25	240.00	-3.8	1,776	-0.21%
2021/02/04	2	238.75	0	0.00	239.00	2	1,778	0.11%
2021/02/03	2	239.00	0	0.00	239.00	2	1,784	0.11%
2021/02/01	0.1	240.00	0	0.00	239.50	0.1	1,795	0.01%
2021/01/29	0.1	240.00	0	0.00	239.00	0.1	1,800	0.01%
2021/01/28	5	239.80	0	0.00	239.00	5	1,789	0.28%
2021/01/27	0	0.00	0.1	247.50	246.00	-0.1	1,764	-0.01%
2021/01/26	2	250.50	0.1	252.00	248.50	1.9	1,751	0.11%
2021/01/25	9.4	249.50	0	0.00	250.50	9.4	1,721	0.55%
2021/01/22	5.1	254.82	3.1	253.44	253.50	2	1,697	0.12%
2021/01/21	11.3	248.90	9.5	250.92	254.00	1.8	1,640	0.11%
2021/01/20	1.2	240.11	1.1	240.40	242.00	0.1	1,510	0.01%
2021/01/19	3.6	240.79	6	240.00	239.50	-2.4	1,471	-0.17%
2021/01/18	4	233.75	8.3	234.48	238.50	-4.3	1,428	-0.30%
2021/01/15	2.4	236.57	11	238.14	232.00	-8.7	1,368	-0.63%
2021/01/14	1	223.50	0	0.00	224.00	1	1,307	0.08%
2021/01/13	0	0.00	2	222.00	222.00	-2	1,286	-0.16%
2021/01/12	3	219.17	2	217.50	216.50	1	1,266	0.08%
2021/01/08	1	219.50	0	0.00	220.50	1	1,251	0.08%
2021/01/07	0	0.00	6.1	219.75	221.00	-6.1	1,247	-0.48%
2021/01/06	3	218.00	0	0.00	216.50	3	1,226	0.24%
2021/01/04	2.3	217.86	2.1	217.83	219.50	0.2	1,215	0.02%
2020/12/24	0	0.00	3	210.50	209.50	-3	1,179	-0.25%
2020/12/23	3	211.00	9	209.61	210.50	-6	1,174	-0.51%
2020/12/22	1	209.50	0.1	211.50	209.50	0.9	1,184	0.08%
2020/12/21	0	0.00	5	212.50	212.50	-5	1,195	-0.42%
2020/12/18	0	0.00	1	215.00	214.50	-1	1,199	-0.08%
2020/12/17	0.2	216.50	0	0.00	215.00	0.2	1,200	0.01%
2020/12/16	0	0.00	1	216.50	216.50	-1	1,201	-0.08%
2020/12/15	0	0.00	6	214.50	214.00	-6	1,204	-0.50%
2020/12/14	0	0.00	0	217.00	217.00	0	1,211	0.00%
2020/12/11	9.1	215.58	7	215.36	215.00	2.1	1,219	0.17%
2020/12/10	2.1	226.52	0	0.00	226.50	2.1	1,158	0.18%
2020/12/08	0	230.00	0	0.00	229.50	0	1,151	0.00%
2020/12/04	0	0.00	2	226.50	226.50	-2	1,141	-0.18%
2020/12/03	6	225.92	0	0.00	225.50	6	1,140	0.53%
2020/12/02	0	0.00	1	229.00	228.50	-1	1,136	-0.09%
2020/12/01	0	0.00	1	224.00	227.00	-1	1,140	-0.09%
2020/11/30	1	229.50	0	0.00	228.50	1	1,128	0.09%
2020/11/27	0	0.00	6	226.50	229.00	-6	1,114	-0.54%
2020/11/26	6	228.75	3.6	228.22	228.50	2.4	1,104	0.22%
2020/11/25	0	0.00	4	224.13	223.50	-4	1,087	-0.37%
2020/11/23	3	219.33	7	220.36	222.00	-4	1,100	-0.36%
2020/11/20	1	213.50	0	0.00	214.00	1	1,129	0.09%
2020/11/19	0	0.00	1	216.00	216.00	-1	1,129	-0.09%
2020/11/18	8	216.94	3	216.83	216.50	5	1,125	0.44%
2020/11/17	1	212.50	4	213.75	213.50	-3	1,098	-0.27%
2020/11/16	2	215.50	0	0.00	215.00	2	1,117	0.18%
2020/11/13	7	209.50	4	210.50	210.00	3	1,103	0.27%
2020/11/09	2	205.00	0	0.00	207.00	2	1,079	0.19%
2020/11/06	4	204.75	1	204.50	203.50	3	1,075	0.28%
2020/11/04	0	0.00	1	200.50	200.50	-1	1,124	-0.09%
2020/10/30	0	0.00	3	199.83	198.50	-3	1,152	-0.26%
2020/10/29	1	199.00	1	199.00	198.50	0	1,151	0.00%
2020/10/28	1	198.00	12	198.50	198.50	-11	1,153	-0.95%
2020/10/27	6	198.00	0	0.00	198.00	6	1,154	0.52%
2020/10/21	0	0.00	12	202.00	201.00	-12	1,209	-0.99%
2020/10/20	0	0.00	1	202.00	202.50	-1	1,225	-0.08%
2020/10/16	0	0.00	1	201.00	198.50	-1	1,247	-0.08%
2020/10/12	1	198.50	0	0.00	197.50	1	1,321	0.08%
2020/10/07	1	195.00	1	195.50	196.00	0	1,398	0.00%
2020/10/06	0	0.00	1	196.00	195.50	-1	1,510	-0.07%
2020/10/05	0	0.00	1	195.50	194.00	-1	1,525	-0.07%
2020/09/30	0	0.00	1	194.00	195.00	-1	1,550	-0.06%
2020/09/29	1	192.50	3	192.17	192.50	-2	1,561	-0.13%
2020/09/28	0	0.00	1	192.50	193.00	-1	1,575	-0.06%
2020/09/25	6	191.08	2	190.75	191.50	4	1,583	0.25%
2020/09/24	3	195.33	1	193.50	193.50	2	1,580	0.13%
2020/09/23	1	198.00	0	0.00	198.00	1	1,580	0.06%
2020/09/21	1	201.00	0	0.00	200.00	1	1,582	0.06%
2020/09/18	1	202.00	0	0.00	201.00	1	1,601	0.06%
2020/09/17	3	200.50	0	0.00	200.00	3	1,618	0.19%
2020/09/16	0	0.00	1	202.50	201.50	-1	1,627	-0.06%
2020/09/15	1	202.00	0	0.00	201.50	1	1,658	0.06%
2020/09/11	4	202.25	0.1	202.50	200.50	4	1,707	0.23%
2020/09/09	3	198.50	5	197.50	198.50	-2	1,870	-0.11%
2020/09/08	1	200.00	0	0.00	200.00	1	1,911	0.05%
2020/09/04	1	199.00	1	201.00	201.50	0	1,983	0.00%
2020/09/03	11	204.59	3	204.33	203.00	8	1,999	0.40%
2020/08/31	3	207.00	0	0.00	206.00	3	2,035	0.15%
2020/08/28	2	205.25	2	205.00	204.50	0	2,052	0.00%
2020/08/27	4	209.88	1	210.50	209.00	3	2,053	0.15%
2020/08/26	21	212.76	10	213.50	210.50	11	2,040	0.54%
2020/08/25	4	204.50	0	0.00	204.50	4	1,964	0.20%
2020/08/24	0	0.00	2	200.75	201.00	-2	2,004	-0.10%
2020/08/21	4	198.88	0	0.00	199.50	4	2,027	0.20%
2020/08/20	6	200.83	12	198.50	197.00	-6	2,028	-0.30%
2020/08/19	1	203.50	1	207.00	203.50	0	2,029	0.00%
2020/08/18	1	203.50	0	0.00	203.50	1	2,111	0.05%
2020/08/17	1	207.00	1	208.00	207.50	0	2,107	0.00%
2020/08/14	5	208.20	0	0.00	207.50	5	2,123	0.24%
2020/08/13	0	0.00	1	214.00	212.00	-1	2,100	-0.05%
2020/08/11	2	209.00	2	216.50	209.00	0	2,099	0.00%
2020/08/10	0	0.00	1	209.50	213.00	-1	2,133	-0.05%
2020/08/06	3	211.00	0	0.00	210.00	3	2,127	0.14%
2020/08/05	2	211.00	2	210.75	212.00	0	2,159	0.00%
2020/08/04	2	207.00	0	0.00	207.50	2	2,149	0.09%
2020/07/30	3	206.50	1	205.50	206.50	2	2,154	0.09%
2020/07/29	0	0.00	1	203.50	203.50	-1	2,150	-0.05%
2020/07/28	2	206.50	3	210.00	202.50	-1	2,146	-0.05%
2020/07/27	4	210.50	3	209.33	210.00	1	2,117	0.05%
2020/07/24	3	205.17	0	0.00	204.50	3	2,083	0.14%
2020/07/23	1	207.50	6	208.00	207.50	-5	2,065	-0.24%
2020/07/21	1	210.50	1	209.50	209.50	0	2,044	0.00%
2020/07/20	4	209.50	1	210.00	209.50	3	2,011	0.15%
2020/07/17	1	211.00	0	0.00	213.00	1	2,008	0.05%
2020/07/16	6	210.83	3	210.00	210.50	3	2,014	0.15%
2020/07/15	2	217.00	5	217.70	214.50	-3	1,991	-0.15%
2020/07/14	14	220.00	10	219.25	219.50	4	1,974	0.20%
2020/07/13	15	220.63	8	219.50	219.50	7	1,937	0.36%
2020/07/10	0	0.00	2	206.00	206.00	-2	1,858	-0.11%
2020/07/09	1	211.50	2	206.25	209.00	-1	1,866	-0.05%
2020/07/08	3	205.33	2	205.00	205.50	1	1,845	0.05%
2020/07/07	4	208.13	1	206.00	206.50	3	1,840	0.16%
2020/07/06	3	207.83	12	207.50	208.00	-9	1,838	-0.49%
2020/07/03	2	206.75	4	208.00	206.50	-2	1,838	-0.11%
2020/07/02	4	206.38	3	204.67	207.00	1	1,860	0.05%
2020/07/01	2	201.50	2	202.00	201.50	0	1,853	0.00%
2020/06/30	1	201.50	3	200.67	201.00	-2	1,850	-0.11%
2020/06/29	1	198.50	0	0.00	200.50	1	1,869	0.05%
2020/06/24	2	200.25	1	201.00	201.00	1	1,859	0.05%
2020/06/23	1	201.50	1	203.00	202.50	0	1,863	0.00%
2020/06/22	6	201.75	7	201.50	201.00	-1	1,899	-0.05%
2020/06/19	2	209.00	1	205.50	205.50	1	1,871	0.05%
2020/06/18	0	0.00	2	209.25	210.00	-2	1,847	-0.11%
2020/06/17	15	212.37	11	208.55	208.00	4	1,844	0.22%
2020/06/16	5	223.50	0	0.00	224.00	5	1,760	0.28%
2020/06/15	3	220.33	1	221.00	221.00	2	1,743	0.11%
2020/06/12	2	211.50	2	210.00	217.00	0	1,715	0.00%
2020/06/11	7	222.71	7	220.93	218.00	0	1,701	0.00%
2020/06/10	6	218.92	8	219.19	222.00	-2	1,687	-0.12%
2020/06/09	2	216.25	0	0.00	217.00	2	1,734	0.12%
2020/06/08	0	0.00	5	214.50	217.00	-5	1,761	-0.28%
2020/06/05	5	213.00	10	212.00	214.00	-5	1,765	-0.28%
2020/06/03	0	0.00	1	214.00	215.00	-1	1,787	-0.06%
2020/06/02	21	218.52	2	216.75	215.50	19	1,764	1.08%
2020/06/01	3	213.67	3	212.67	215.00	0	1,741	0.00%
2020/05/29	7	211.43	5	210.10	210.00	2	1,720	0.12%
2020/05/27	0	0.00	1	207.00	208.00	-1	1,695	-0.06%
2020/05/26	5.1	209.00	1	213.50	208.50	4.1	1,688	0.24%
2020/05/25	9	204.11	9	205.00	209.00	0	1,647	0.00%
2020/05/22	0	0.00	4	196.63	197.00	-4	1,548	-0.26%
2020/05/21	1	195.50	1	196.00	195.50	0	1,528	0.00%
2020/05/19	0	0.00	2	191.25	192.00	-2	1,534	-0.13%
2020/05/15	16	201.28	14	198.11	195.00	2	1,520	0.13%
2020/05/14	8	200.00	9	196.06	194.00	-1	1,450	-0.07%
2020/05/12	6	196.00	2	196.00	197.50	4	1,436	0.28%
2020/05/11	2	192.50	0	0.00	190.50	2	1,409	0.14%
2020/05/08	0	0.00	6	190.08	190.00	-6	1,414	-0.42%
2020/05/06	1	186.00	2	185.50	185.50	-1	1,416	-0.07%
2020/04/30	5	190.00	0	0.00	189.50	5	1,446	0.35%
2020/04/29	2	187.00	0	0.00	188.50	2	1,456	0.14%
2020/04/27	0	0.00	1	185.50	185.50	-1	1,510	-0.07%
2020/04/21	2	184.00	3	184.67	183.00	-1	1,533	-0.07%
2020/04/17	1	188.50	0	0.00	187.00	1	1,596	0.06%
2020/04/15	1	185.00	0	0.00	185.00	1	1,593	0.06%
2020/04/14	1	179.00	6	176.50	181.00	-5	1,569	-0.32%
2020/04/13	1	175.50	6	175.58	175.00	-5	1,564	-0.32%
2020/04/10	5	173.80	0	0.00	175.00	5	1,575	0.32%
2020/04/09	6	177.00	1	175.50	174.00	5	1,602	0.31%
2020/04/08	2	175.00	7	174.07	175.50	-5	1,612	-0.31%
2020/04/07	1	174.50	2	173.75	174.50	-1	1,612	-0.06%
2020/04/06	1	165.50	4	164.50	168.00	-3	1,591	-0.19%
2020/04/01	6	164.83	0	0.00	165.00	6	1,593	0.38%
2020/03/31	0	0.00	1	164.00	165.50	-1	1,602	-0.06%
2020/03/30	1	160.50	2	160.25	162.50	-1	1,623	-0.06%
2020/03/27	2	163.00	3	162.17	161.50	-1	1,752	-0.06%
2020/03/26	5	165.70	0	0.00	161.00	5	1,875	0.27%
2020/03/25	1	156.00	1	159.50	159.50	0	1,923	0.00%
2020/03/24	2	142.50	3	145.00	145.00	-1	1,949	-0.05%
2020/03/23	0	0.00	1	137.50	138.50	-1	1,936	-0.05%
2020/03/20	2	141.25	13	140.92	142.00	-11	1,944	-0.57%
2020/03/19	12	140.04	6	133.33	131.50	6	1,933	0.31%
2020/03/18	4	146.63	5	147.80	145.00	-1	1,926	-0.05%
2020/03/17	5	149.20	1	147.50	147.00	4	1,996	0.20%
2020/03/16	5	155.70	8	158.38	152.00	-3	2,116	-0.14%
2020/03/13	4	157.00	0	0.00	158.50	4	2,122	0.19%
2020/03/12	4	169.50	6	171.50	168.00	-2	2,161	-0.09%
2020/03/11	7	180.14	3	176.83	177.00	4	2,128	0.19%
2020/03/10	4	175.75	2	176.00	175.50	2	2,110	0.09%
2020/03/09	0	0.00	2	179.50	179.50	-2	2,083	-0.10%
2020/03/06	6	185.17	1	185.50	185.50	5	2,076	0.24%
2020/03/04	0	0.00	2	186.50	185.50	-2	2,150	-0.09%
2020/03/03	1	185.50	10	186.50	186.50	-9	2,156	-0.42%
2020/03/02	1	180.00	2	178.50	179.50	-1	2,156	-0.05%
2020/02/26	0.2	184.50	1	184.00	184.00	-0.8	2,178	-0.04%
2020/02/25	5	182.90	0	0.00	185.00	5	2,181	0.23%
2020/02/24	6	186.00	1	185.50	185.50	5	2,198	0.23%
2020/02/21	2	190.25	0	0.00	188.00	2	2,290	0.09%
2020/02/20	0	0.00	5	188.00	189.50	-5	2,313	-0.22%
2020/02/19	0	0.00	1	185.50	184.50	-1	2,457	-0.04%
2020/02/14	5	187.50	0	0.00	188.00	5	2,511	0.20%
2020/02/13	0	0.00	1	187.50	186.50	-1	2,534	-0.04%
2020/02/12	0	0.00	2	190.25	189.00	-2	2,538	-0.08%
2020/02/11	1	185.00	1	186.00	188.00	0	2,530	0.00%
2020/02/07	1	187.00	0	0.00	185.50	1	2,547	0.04%
2020/02/06	2	189.50	0	0.00	190.00	2	2,546	0.08%
2020/02/03	0	0.00	5	182.50	184.50	-5	2,555	-0.20%
2020/01/31	2	189.50	1	188.00	188.00	1	2,532	0.04%
2020/01/30	5	189.00	0	0.00	184.50	5	2,518	0.20%
2020/01/20	1	198.50	0	0.00	198.00	1	2,470	0.04%
2020/01/16	0	0.00	0	200.00	200.00	0	2,468	0.00%
2020/01/15	1	199.50	0	0.00	201.00	1	2,484	0.04%
2020/01/14	13	201.15	16.1	199.04	200.50	-3.1	2,465	-0.13%
2020/01/13	5	193.70	4	194.50	194.50	1	2,402	0.04%
2020/01/10	2	192.00	0	0.00	190.00	2	2,392	0.08%
2020/01/09	1	190.00	7	190.43	193.00	-6	2,392	-0.25%
2020/01/08	1	188.50	0	0.00	188.00	1	2,391	0.04%
2020/01/07	5	188.00	1	189.50	189.00	4	2,393	0.17%
2020/01/03	1	191.50	5	193.80	193.00	-4	2,409	-0.17%
2020/01/02	1	196.50	0	0.00	195.00	1	2,387	0.04%
2019/12/31	0	0.00	4	195.75	196.00	-4	2,367	-0.17%
2019/12/30	1	194.50	3	194.67	194.50	-2	2,369	-0.08%
2019/12/27	4	196.75	5	196.60	196.00	-1	2,361	-0.04%
2019/12/26	1	196.50	13	195.85	197.50	-12	2,349	-0.51%
2019/12/25	4	197.63	70	198.37	195.50	-66	2,344	-2.82%
2019/12/24	24	199.13	12	199.71	197.50	12	2,337	0.51%
2019/12/23	4	196.25	15	191.90	200.00	-11	2,280	-0.48%
2019/12/20	11	189.64	14	188.82	189.00	-3	2,319	-0.13%
2019/12/19	5	185.10	1	187.50	187.50	4	2,225	0.18%
2019/12/17	1	182.00	2	182.50	183.00	-1	2,192	-0.05%
2019/12/16	3	183.00	3	182.83	182.00	0	2,208	0.00%
2019/12/13	1	183.00	3	181.83	182.00	-2	2,224	-0.09%
2019/12/12	7	183.93	10	183.30	183.50	-3	2,201	-0.14%
2019/12/11	6	181.92	3	184.00	178.50	3	2,112	0.14%
2019/12/10	2	179.25	2	181.00	181.50	0	1,982	0.00%
2019/12/09	8	178.38	19	177.63	180.50	-11	1,963	-0.56%
2019/12/06	3	171.00	3	173.83	171.00	0	1,855	0.00%
2019/12/05	1	173.00	0	0.00	173.00	1	1,852	0.05%
2019/12/04	2	172.25	1	171.00	171.00	1	1,856	0.05%
2019/12/03	3	175.17	2	173.00	174.00	1	1,855	0.05%
2019/12/02	0	0.00	12	176.50	175.00	-12	1,865	-0.64%
2019/11/29	5	175.00	3	175.17	175.50	2	1,833	0.11%
2019/11/27	4	175.25	0	0.00	173.50	4	1,884	0.21%
2019/11/26	4	169.88	3	170.33	172.50	1	1,863	0.05%
2019/11/25	2	167.75	3	168.17	166.00	-1	1,836	-0.05%
2019/11/21	12	167.08	3	166.33	167.50	9	1,841	0.49%
2019/11/20	14	172.57	9	172.06	169.00	5	1,833	0.27%
2019/11/19	6	173.50	2	171.25	173.00	4	1,749	0.23%
2019/11/18	31	176.02	23	175.76	172.00	8	1,733	0.46%
2019/11/15	2	168.25	4	167.88	168.50	-2	1,580	-0.13%
2019/11/14	3	165.67	1	168.50	165.50	2	1,564	0.13%
2019/11/12	2	165.50	5	164.80	166.00	-3	1,545	-0.19%
2019/11/11	5	160.20	5	160.70	160.00	0	1,528	0.00%
2019/11/08	0	0.00	1	163.00	162.50	-1	1,561	-0.06%
2019/11/07	2	165.50	2	161.00	161.00	0	1,565	0.00%
2019/11/06	3	165.00	9	164.06	164.00	-6	1,561	-0.38%
2019/11/05	0	0.00	1	164.00	163.00	-1	1,555	-0.06%
2019/11/04	1	163.00	2	162.25	162.00	-1	1,578	-0.06%
2019/11/01	8	161.38	9	161.22	161.00	-1	1,581	-0.06%
2019/10/31	1	157.50	11	158.05	158.50	-10	1,566	-0.64%
2019/10/30	0	0.00	3	157.67	158.00	-3	1,588	-0.19%
2019/10/28	1	157.00	0	0.00	156.50	1	1,726	0.06%
2019/10/25	2	157.00	2	156.75	156.50	0	1,819	0.00%
2019/10/24	6	157.08	20	157.35	158.00	-14	1,845	-0.76%
2019/10/23	5	157.80	3	156.17	156.00	2	1,853	0.11%
2019/10/21	14	155.50	0	0.00	156.00	14	1,850	0.76%
2019/10/18	4	157.50	4	156.00	155.50	0	1,880	0.00%
2019/10/17	4	155.00	17	153.56	154.50	-13	1,895	-0.69%
2019/10/16	4	156.75	2	155.50	155.00	2	1,897	0.11%
2019/10/15	0	0.00	1	156.00	156.50	-1	1,891	-0.05%
2019/10/14	14	158.00	2	158.75	157.50	12	1,894	0.63%
2019/10/09	2	161.50	0	0.00	163.00	2	1,869	0.11%
2019/10/08	1	163.00	1	161.00	161.00	0	1,900	0.00%
2019/10/04	2	160.50	1	161.00	160.50	1	1,940	0.05%
2019/10/03	1	161.50	0	0.00	162.50	1	2,014	0.05%
2019/10/02	0	0.00	1	163.50	163.50	-1	2,067	-0.05%
2019/09/27	2	166.75	3	166.50	164.50	-1	2,136	-0.05%
2019/09/26	11	167.00	13	165.23	168.50	-2	2,107	-0.09%
2019/09/25	18	166.92	20	167.30	163.00	-2	2,096	-0.10%
2019/09/24	2	161.50	12	161.75	162.00	-10	1,953	-0.51%
2019/09/23	1	162.00	1	160.50	160.50	0	1,959	0.00%
2019/09/19	18	161.72	4	162.88	159.00	14	1,984	0.71%
2019/09/18	7	159.07	10	159.45	160.50	-3	1,969	-0.15%
2019/09/17	1	157.00	5	158.00	157.50	-4	1,978	-0.20%
2019/09/16	30	155.50	2	155.50	155.00	28	2,109	1.33%
2019/09/12	0	0.00	2	156.00	156.50	-2	2,135	-0.09%
2019/09/11	10	153.70	0	0.00	154.00	10	2,152	0.46%
2019/09/09	0	0.00	2	155.00	155.00	-2	2,152	-0.09%
2019/09/05	1	158.50	18	157.56	157.50	-17	2,170	-0.78%
2019/09/04	2	156.00	1	155.00	158.50	1	2,189	0.05%
2019/09/03	3	158.00	3	155.50	155.00	0	2,233	0.00%
2019/08/30	2	156.00	7	154.93	155.00	-5	2,254	-0.22%
2019/08/29	11	153.05	1	152.00	153.00	10	2,230	0.45%
2019/08/28	32	152.92	7	152.29	152.00	25	2,285	1.09%
2019/08/27	16	150.00	3	150.50	150.50	13	2,296	0.57%
2019/08/26	1	149.00	1	150.50	149.00	0	2,339	0.00%
2019/08/23	6	149.67	1	150.50	152.00	5	2,348	0.21%
2019/08/22	1	150.00	6	148.08	148.50	-5	2,384	-0.21%
2019/08/21	0	0.00	1	149.50	148.50	-1	2,400	-0.04%
2019/08/20	4	151.25	8	150.50	150.50	-4	2,431	-0.16%
2019/08/16	1	151.00	0	0.00	150.50	1	2,599	0.04%
2019/08/15	0	0.00	1	150.50	150.50	-1	2,706	-0.04%
2019/08/13	9	151.56	5	153.50	152.50	4	2,961	0.14%
2019/08/12	0	0.00	2	157.00	157.50	-2	3,095	-0.06%
2019/08/08	3	156.50	2	157.25	157.00	1	3,188	0.03%
2019/08/07	4	155.13	50	155.32	155.00	-46	3,350	-1.37%
2019/08/06	3	151.83	15	151.67	154.50	-12	3,405	-0.35%
2019/08/02	1	153.50	1	153.50	154.00	0	3,505	0.00%
2019/08/01	0	0.00	3.5	155.50	155.00	-3.5	3,551	-0.10%
2019/07/31	10	159.25	4	158.13	158.50	6	3,599	0.17%
2019/07/30	11	163.68	4	165.63	158.50	7	3,699	0.19%
2019/07/29	47	157.48	21	159.38	163.00	26	3,726	0.70%
2019/07/26	6	155.67	6	157.00	155.00	0	3,668	0.00%
2019/07/25	1	154.00	5	154.00	154.50	-4	3,718	-0.11%
2019/07/24	0	0.00	3	153.50	152.50	-3	3,838	-0.08%
2019/07/23	5	154.90	4	154.50	154.00	1	3,896	0.03%
2019/07/22	0	0.00	2	155.00	155.00	-2	3,955	-0.05%
2019/07/19	9	155.22	1	152.50	152.50	8	4,052	0.20%
2019/07/18	4	153.50	6	153.67	153.00	-2	4,150	-0.05%
2019/07/16	7	152.36	2	151.75	150.50	5	4,483	0.11%
2019/07/15	0	0.00	1	152.00	151.50	-1	4,473	-0.02%
2019/07/12	2	154.00	3	157.00	153.50	-1	4,472	-0.02%
2019/07/11	1	152.50	2	153.25	154.00	-1	4,441	-0.02%
2019/07/10	1	149.00	1	149.50	149.50	0	4,418	0.00%
2019/07/09	5	148.60	1	149.00	148.50	4	4,408	0.09%
2019/07/08	1	157.50	5	157.30	157.50	-4	4,331	-0.09%
2019/07/05	1	157.50	3	157.83	157.00	-2	4,292	-0.05%
2019/07/04	5	159.00	3	156.17	157.00	2	4,262	0.05%
2019/07/03	4	155.13	0	0.00	155.00	4	4,225	0.09%
2019/07/02	9	160.28	5	159.00	156.50	4	4,223	0.09%
2019/07/01	8	155.75	5	156.50	156.00	3	4,160	0.07%
2019/06/28	1	153.00	1	153.00	152.00	0	4,117	0.00%
2019/06/27	1	152.00	1	153.00	151.50	0	4,110	0.00%
2019/06/26	0	0.00	6	152.00	152.50	-6	4,086	-0.15%
2019/06/24	4	149.75	4	150.25	151.50	0	4,093	0.00%
2019/06/21	59	153.31	13	154.81	152.50	46	4,166	1.10%
2019/06/20	4	147.13	4	148.38	149.00	0	4,043	0.00%
2019/06/19	8	145.94	1	149.50	146.50	7	4,035	0.17%
2019/06/17	1	146.00	1	145.50	146.00	0	4,078	0.00%
2019/06/14	1	151.00	7	149.43	148.50	-6	4,071	-0.15%
2019/06/13	2	148.50	4	149.00	149.50	-2	4,068	-0.05%
2019/06/12	1	150.50	1	149.00	150.00	0	4,066	0.00%
2019/06/11	2	150.50	7	151.43	147.00	-5	4,060	-0.12%
2019/06/10	6	148.50	14	148.61	150.00	-8	3,997	-0.20%
2019/06/05	4	143.88	14	144.57	141.50	-10	3,946	-0.25%
2019/06/04	5	147.50	9	148.39	143.00	-4	3,929	-0.10%
2019/06/03	12	146.46	1	145.00	145.00	11	3,893	0.28%
2019/05/31	3	143.00	4	143.75	145.50	-1	3,880	-0.03%
2019/05/30	2	140.50	6	140.67	140.50	-4	3,841	-0.10%
2019/05/29	8	141.69	6	141.42	140.50	2	3,844	0.05%
2019/05/28	3	139.00	0	0.00	140.00	3	3,817	0.08%
2019/05/27	2	137.00	7	136.71	136.50	-5	3,828	-0.13%
2019/05/24	11	141.23	12	141.00	138.00	-1	3,858	-0.03%
2019/05/23	6	141.08	10	140.60	139.00	-4	3,807	-0.11%
2019/05/22	20	148.73	16	147.22	145.50	4	3,718	0.11%
2019/05/21	13	145.27	98	141.93	152.00	-85	3,624	-2.35%
2019/05/20	12	152.79	8	152.19	149.00	4	3,453	0.12%
2019/05/17	19	156.61	13	158.42	158.50	6	3,361	0.18%
2019/05/16	15	166.30	4	165.75	163.50	11	3,183	0.35%
2019/05/15	16	158.78	28	160.59	164.00	-12	3,098	-0.39%
2019/05/14	16	148.22	6	149.75	150.00	10	2,934	0.34%
2019/05/13	38	147.82	11	150.23	150.00	27	2,862	0.94%
2019/05/10	9	145.67	16	146.88	146.50	-7	2,791	-0.25%
2019/05/09	5	150.20	4	149.13	148.00	1	2,729	0.04%
2019/05/08	15	149.80	7	149.71	151.50	8	2,668	0.30%
2019/05/07	10	149.15	7	146.43	149.00	3	2,601	0.12%
2019/05/06	7	142.50	19	143.37	143.00	-12	2,476	-0.48%
2019/05/03	64	140.77	1	141.00	140.50	63	2,352	2.68%
2019/05/02	9	139.33	7	140.43	141.00	2	2,327	0.09%
2019/04/30	15	133.23	69	132.70	137.50	-54	2,257	-2.39%
2019/04/29	4	138.00	0	0.00	137.00	4	2,129	0.19%
2019/04/26	9	138.22	5	138.60	142.00	4	2,081	0.19%
2019/04/25	10	134.50	12	134.96	139.00	-2	2,012	-0.10%
2019/04/24	7	133.64	7	132.64	131.50	0	1,891	0.00%
2019/04/23	17	126.56	29	126.74	130.50	-12	1,794	-0.67%
2019/04/22	67.2	113.86	9	115.89	119.00	58.2	1,611	3.61%
2019/04/19	1	110.00	0	0.00	109.50	1	1,547	0.06%
2019/04/18	3	110.00	3	110.83	110.00	0	1,550	0.00%
2019/04/17	1.3	110.12	2	110.50	110.50	-0.7	1,545	-0.05%
2019/04/16	1	110.50	0	0.00	110.50	1	1,544	0.06%
2019/04/12	1	110.50	1	111.00	109.50	0	1,549	0.00%
2019/04/11	2	110.50	1	111.50	110.00	1	1,547	0.06%
2019/04/09	1	109.00	1	109.50	109.50	0	1,531	0.00%
2019/04/08	2	108.75	0	0.00	109.00	2	1,534	0.13%
2019/04/03	0.4	109.00	11	108.50	109.50	-10.6	1,540	-0.69%
2019/04/02	0	0.00	2	108.00	108.00	-2	1,558	-0.13%
2019/04/01	3	108.33	0	0.00	108.50	3	1,593	0.19%
2019/03/29	1	109.00	0	0.00	108.50	1	1,662	0.06%
2019/03/28	4	108.88	2	108.50	108.00	2	1,734	0.12%
2019/03/27	0	0.00	1	108.00	107.50	-1	1,753	-0.06%
2019/03/26	11	111.45	1	114.00	108.00	10	1,739	0.57%
2019/03/25	3	111.17	2	111.50	113.50	1	1,625	0.06%
2019/03/22	8	110.44	1	110.50	111.00	7	1,596	0.44%
2019/03/21	9	110.72	3	111.00	111.50	6	1,572	0.38%
2019/03/20	1	105.50	1	106.00	106.00	0	1,506	0.00%
2019/03/18	1	105.50	1	106.00	104.50	0	1,535	0.00%
2019/03/15	0	0.00	1	106.00	105.00	-1	1,541	-0.06%
2019/03/14	2	103.50	3	104.17	106.50	-1	1,549	-0.06%
2019/03/13	2	103.25	0	0.00	103.00	2	1,545	0.13%
2019/03/12	2	104.50	0	0.00	103.50	2	1,567	0.13%
2019/03/08	0	0.00	1	105.00	105.50	-1	1,583	-0.06%
2019/03/07	1	104.50	0	0.00	104.50	1	1,584	0.06%
2019/03/06	0	0.00	1	105.00	106.50	-1	1,569	-0.06%
2019/03/05	0	0.00	1	104.50	103.00	-1	1,581	-0.06%
2019/03/04	0	0.00	3	103.50	104.50	-3	1,585	-0.19%
2019/02/27	1	103.50	1	104.00	104.50	0	1,581	0.00%
2019/02/26	3	104.67	2	104.50	102.50	1	1,569	0.06%
2019/02/25	7	104.00	1	104.50	106.50	6	1,544	0.39%
2019/02/21	0	0.00	1	98.20	98.00	-1	1,430	-0.07%
2019/02/20	1	98.90	1	98.80	98.30	0	1,415	0.00%
2019/02/14	3	96.30	4	97.00	95.30	-1	1,357	-0.07%
2019/01/24	1	93.20	1	93.30	93.60	0	1,294	0.00%
2019/01/23	1	93.60	0	0.00	94.10	1	1,280	0.08%
2019/01/21	1	93.20	1.1	93.05	93.60	-0.1	1,255	-0.01%
2019/01/17	1	94.50	2	94.80	94.60	-1	1,222	-0.08%
2019/01/16	1	95.40	2.3	95.25	94.60	-1.3	1,220	-0.11%
2019/01/15	3	95.63	1	95.30	95.20	2	1,219	0.16%
2019/01/14	7	99.49	8	98.34	97.00	-1	1,199	-0.08%
2019/01/07	0	0.00	3	92.70	93.30	-3	1,058	-0.28%
2019/01/04	1	90.00	0	0.00	90.20	1	1,038	0.10%
2019/01/02	0	0.00	5	92.20	91.00	-5	1,015	-0.49%
2018/12/26	4	89.85	1.1	86.60	86.70	2.9	978	0.30%
2018/12/24	2	92.15	3	92.40	91.00	-1	924	-0.11%
2018/12/22	15	97.05	14	95.40	93.50	1	879	0.11%
2018/12/21	3	89.77	8.7	92.74	94.40	-5.7	794	-0.72%
2018/12/20	4	86.40	4.5	86.36	86.30	-0.5	714	-0.07%
2018/12/19	1	84.50	2	82.80	84.50	-1	676	-0.15%
2018/12/14	2	82.30	0	0.00	82.30	2	642	0.31%
2018/12/13	0	0.00	0.8	81.50	81.70	-0.8	640	-0.12%
2018/12/12	1	82.80	1	82.50	82.50	0	627	0.00%
2018/12/11	5.2	81.47	0	0.00	82.00	5.2	612	0.85%
2018/11/28	0	0.00	1	64.00	63.90	-1	552	-0.18%
2018/11/26	11	64.55	20.1	65.60	65.00	-9.1	509	-1.78%
2018/11/23	0	0.00	1	63.80	63.90	-1	501	-0.20%
2018/11/20	0	0.00	1	61.70	62.00	-1	447	-0.22%
2018/11/15	0	0.00	2	59.90	60.20	-2	381	-0.52%
2018/11/14	0	0.00	1	58.80	59.00	-1	358	-0.28%
2018/11/07	0	0.00	2	56.70	56.70	-2	324	-0.62%
2018/10/12	2	55.20	0	0.00	57.50	2	354	0.56%
2018/10/08	1	57.80	0	0.00	57.80	1	350	0.28%
2018/10/05	0	0.00	2	57.70	57.90	-2	354	-0.56%
2018/10/04	1	58.50	0	0.00	58.40	1	349	0.29%
2018/10/03	1	59.00	0	0.00	58.90	1	349	0.29%
2018/09/27	1	59.10	0	0.00	59.00	1	403	0.25%
2018/09/21	0	0.00	5	59.86	59.50	-5	487	-1.03%
2018/09/17	0	0.00	1	60.10	60.00	-1	605	-0.17%
2018/08/31	0	0.00	2	61.55	62.00	-2	869	-0.23%
2018/08/30	2	62.90	1	61.00	62.00	1	868	0.12%
2018/08/29	2	60.40	0	0.00	60.40	2	860	0.23%
2018/08/21	1	59.00	0	0.00	58.80	1	889	0.11%
2018/08/16	1	59.50	0	0.00	59.70	1	914	0.11%
2018/08/13	1	59.50	0	0.00	59.50	1	923	0.11%
2018/08/03	0	0.00	3	58.50	59.20	-3	931	-0.32%
2018/07/20	0	0.00	3	58.10	58.10	-3	952	-0.31%
2018/07/19	3	58.40	0	0.00	57.90	3	950	0.32%
2018/07/11	0	0.00	2	56.30	56.30	-2	971	-0.21%
2018/07/09	4	57.35	0	0.00	57.80	4	972	0.41%
2018/07/03	1	57.60	0	0.00	57.30	1	992	0.10%
2018/07/02	2.1	59.59	0	0.00	58.90	2.1	991	0.21%
2018/06/28	3	65.70	0	0.00	65.70	3	936	0.32%
2018/06/27	0	0.00	0.1	66.50	66.20	-0.1	927	-0.01%
2018/06/25	3	66.93	0	0.00	66.40	3	949	0.32%
2018/06/22	1	67.60	2	68.00	67.60	-1	1,055	-0.09%
2018/06/21	3	67.80	4	67.70	68.50	-1	1,166	-0.09%
2018/06/20	1	67.20	0	0.00	67.10	1	1,138	0.09%
2018/06/19	2	66.70	1	67.10	66.60	1	1,117	0.09%
2018/06/15	0	0.00	5	67.80	67.20	-5	1,098	-0.46%
2018/06/13	5	66.70	1	66.60	67.00	4	1,030	0.39%
2018/06/11	0	0.00	1	65.20	65.40	-1	987	-0.10%
2018/06/08	1	66.00	0	0.00	65.80	1	982	0.10%
2018/06/07	1	66.10	0	0.00	66.10	1	982	0.10%
2018/06/06	0.1	66.30	0	0.00	66.30	0.1	985	0.01%
2018/06/01	1	64.50	0	0.00	64.30	1	960	0.10%
2018/05/29	0	0.00	2	65.20	65.40	-2	988	-0.20%
2018/05/28	0	0.00	3	65.17	65.50	-3	1,000	-0.30%
2018/05/24	0	0.00	1	65.10	64.80	-1	1,004	-0.10%
2018/05/23	0.8	64.10	0	0.00	63.90	0.8	994	0.08%
2018/05/22	4	64.50	0	0.00	64.50	4	987	0.41%
2018/05/18	5	65.14	0	0.00	65.10	5	992	0.50%
2018/05/15	0.1	64.60	0	0.00	64.60	0.1	1,001	0.01%
2018/05/14	0.1	65.10	0	0.00	65.10	0.1	1,009	0.01%
2018/05/11	0	0.00	5	65.50	65.50	-5	1,008	-0.50%
2018/04/30	0	0.00	5	64.20	64.10	-5	979	-0.51%
2018/04/27	0.1	63.20	0	0.00	63.60	0.1	985	0.01%
2018/04/25	0.1	63.80	0	0.00	64.20	0.1	993	0.01%
2018/04/24	1	63.80	2	63.90	64.30	-1	995	-0.10%
2018/04/18	0	0.00	2	64.00	63.80	-2	970	-0.21%
2018/04/13	0	0.00	4	64.00	63.90	-4	974	-0.41%
2018/04/12	1	63.70	0	0.00	64.30	1	977	0.10%
2018/04/09	1	66.60	0	0.00	66.50	1	946	0.11%
2018/04/02	3	67.57	4	67.03	66.50	-1	922	-0.11%
2018/03/29	0	0.00	5	65.70	65.50	-5	866	-0.58%
2018/03/28	5	65.40	5	65.60	65.70	0	843	0.00%
2018/03/27	7	65.99	2	65.35	64.80	5	805	0.62%
2018/03/26	1	63.90	2	63.70	64.40	-1	678	-0.15%
2018/03/23	1	58.50	0	0.00	58.60	1	548	0.18%
2018/03/22	0	0.00	4	58.68	58.50	-4	567	-0.71%
2018/03/20	3	58.50	0	0.00	58.90	3	577	0.52%
2018/03/16	1	57.40	0	0.00	57.40	1	608	0.16%
2018/03/09	1	57.50	0	0.00	57.50	1	645	0.15%
2018/03/08	0	0.00	3	56.70	56.90	-3	658	-0.46%
2018/03/05	3	57.13	0	0.00	56.20	3	753	0.40%
2018/02/07	0	0.00	2	59.40	59.20	-2	842	-0.24%
2018/02/06	3	58.07	0	0.00	58.10	3	839	0.36%
2018/02/05	0	0.00	1	59.50	59.60	-1	834	-0.12%
2018/02/02	1	59.50	0	0.00	59.50	1	837	0.12%
2018/01/22	0	0.00	1	60.10	61.00	-1	837	-0.12%
2018/01/17	4	59.80	0	0.00	60.10	4	824	0.49%
2018/01/08	0	0.00	2	60.20	59.80	-2	830	-0.24%
2018/01/05	3	59.93	12	60.12	60.20	-9	828	-1.09%
2018/01/02	0	0.00	1	59.90	59.90	-1	858	-0.12%