家登 (3680)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	0	425.67	0	0.00	426.50	0	2,008	0.00%
2024/04/26	0	426.50	0	0.00	424.00	0	2,042	0.00%
2024/04/25	3.1	426.87	0	0.00	420.00	3.1	2,090	0.15%
2024/04/24	0.2	439.00	3.2	440.44	442.00	-3	2,085	-0.14%
2024/04/23	0	409.00	0	0.00	410.00	0	2,076	0.00%
2024/04/22	0.1	408.13	0	0.00	404.50	0.1	2,062	0.00%
2024/04/19	2.3	439.93	0.4	431.50	419.50	1.9	2,040	0.09%
2024/04/18	23	463.94	0	0.00	464.00	23	1,983	1.16%
2024/04/17	1	488.00	35	480.39	482.00	-34	1,961	-1.73%
2024/04/16	8	453.81	7	457.43	459.50	1	1,946	0.05%
2024/04/15	28	470.11	1	469.50	469.50	27	1,935	1.39%
2024/04/12	6	479.58	8.4	481.11	479.00	-2.4	1,918	-0.12%
2024/04/10	7.2	456.36	5	452.10	451.00	2.2	1,855	0.12%
2024/04/09	3	474.83	0.1	482.50	468.00	2.9	1,821	0.16%
2024/04/08	0.1	469.65	1	471.50	469.00	-0.9	1,789	-0.05%
2024/04/03	0.1	474.00	0.2	472.00	474.00	-0.1	1,778	0.00%
2024/04/02	3	471.83	35.2	469.71	475.50	-32.2	1,758	-1.83%
2024/04/01	0.2	450.17	29.1	448.32	458.00	-29	1,685	-1.72%
2024/03/29	25	434.86	9	446.00	434.00	16	1,648	0.97%
2024/03/28	0	0.00	5	437.00	432.50	-5	1,602	-0.31%
2024/03/27	5	424.00	3	422.83	426.00	2	1,587	0.13%
2024/03/25	3	430.83	29.5	428.53	430.50	-26.5	1,585	-1.67%
2024/03/22	26	419.92	4	425.38	417.50	22	1,576	1.40%
2024/03/21	5	426.20	1	425.50	425.00	4	1,585	0.25%
2024/03/20	3	439.83	3	434.50	427.00	0	1,593	0.00%
2024/03/19	11	444.95	21.2	453.58	444.00	-10.2	1,595	-0.64%
2024/03/18	0	0.00	3	420.00	425.00	-3	1,547	-0.19%
2024/03/15	3	411.50	3.2	422.50	409.00	-0.2	1,557	-0.01%
2024/03/14	3	415.50	9	411.56	414.00	-6	1,559	-0.38%
2024/03/13	10.2	403.71	2	406.00	404.00	8.2	1,599	0.51%
2024/03/12	4	418.25	1	418.00	416.50	3	1,610	0.19%
2024/03/11	2.1	418.10	0	0.00	417.50	2.1	1,647	0.12%
2024/03/08	5.1	438.11	2	425.50	423.00	3.1	1,668	0.19%
2024/03/07	28.1	446.15	10	463.60	444.00	18	1,690	1.07%
2024/03/06	13	451.19	9	453.56	454.00	4	1,676	0.24%
2024/03/05	3.1	450.53	3	453.50	452.50	0.1	1,698	0.00%
2024/03/04	14	460.29	17	467.97	457.00	-3	1,726	-0.17%
2024/03/01	9.1	450.61	14.2	457.27	451.50	-5.1	1,699	-0.30%
2024/02/29	19.1	445.18	13	446.65	450.00	6.1	1,683	0.36%
2024/02/27	10.1	454.22	4	445.50	448.50	6.1	1,692	0.36%
2024/02/26	28	462.41	6	461.33	459.00	22	1,715	1.28%
2024/02/23	9.2	455.08	38.9	447.23	470.00	-29.8	1,687	-1.76%
2024/02/22	0	0.00	7	431.71	429.00	-7	1,588	-0.44%
2024/02/21	4.2	421.36	30	424.90	421.00	-25.8	1,567	-1.65%
2024/02/20	51	424.77	15	432.73	420.00	36	1,569	2.29%
2024/02/19	25	430.60	3	430.33	427.00	22	1,553	1.42%
2024/02/16	9	437.61	4	436.88	433.00	5	1,560	0.32%
2024/02/15	16	431.03	65	442.37	446.00	-49	1,551	-3.16%
2024/02/05	2	415.00	2	413.75	411.00	0	1,554	0.00%
2024/02/02	1	405.50	3	406.67	405.00	-2	1,543	-0.13%
2024/02/01	2	412.00	4	408.75	405.00	-2	1,568	-0.13%
2024/01/31	3	406.00	5	401.40	402.00	-2	1,566	-0.13%
2024/01/30	6	392.67	10.5	399.43	402.00	-4.5	1,565	-0.29%
2024/01/29	8.5	393.94	0	0.00	395.50	8.5	1,569	0.54%
2024/01/26	2	385.75	2	385.50	386.50	0	1,577	0.00%
2024/01/25	5	400.40	4.1	393.77	392.50	0.9	1,606	0.06%
2024/01/24	8	400.00	12	395.33	399.00	-4	1,573	-0.25%
2024/01/23	6	400.92	11.1	403.99	398.00	-5.1	1,566	-0.33%
2024/01/22	4	385.25	2	388.99	387.00	2	1,482	0.13%
2024/01/19	6	376.25	5.1	375.62	377.50	1	1,455	0.07%
2024/01/18	1	360.50	0	0.00	360.50	1	1,431	0.07%
2024/01/17	0	0.00	6	371.08	368.50	-6	1,445	-0.41%
2024/01/16	1	363.50	2	368.25	366.50	-1	1,443	-0.07%
2024/01/15	4	362.75	4	364.00	363.00	0	1,453	0.00%
2024/01/12	1	364.50	1	360.00	360.00	0	1,493	0.00%
2024/01/11	0	0.00	2	368.00	368.00	-2	1,502	-0.13%
2024/01/10	14	354.32	20	355.60	357.00	-6	1,511	-0.40%
2024/01/09	0	0.00	6	364.25	363.00	-6	1,514	-0.40%
2024/01/08	3	356.00	3	358.33	358.50	0	1,530	0.00%
2024/01/05	0.1	356.50	4	359.00	355.00	-3.9	1,554	-0.25%
2024/01/04	6.3	355.92	0	0.00	357.50	6.3	1,604	0.39%
2024/01/03	2.2	363.09	0	0.00	363.00	2.2	1,654	0.13%
2024/01/02	5	366.50	2	367.00	366.50	3	1,751	0.17%
2023/12/29	1	371.00	0	0.00	370.50	1	1,805	0.06%
2023/12/28	0	0.00	2	370.50	368.00	-2	1,811	-0.11%
2023/12/27	2	372.50	0	0.00	371.00	2	1,833	0.11%
2023/12/26	0.2	369.50	0	0.00	367.50	0.2	1,864	0.01%
2023/12/25	1	371.00	0	0.00	369.50	1	1,871	0.05%
2023/12/22	4	374.50	0	0.00	374.50	4	1,875	0.21%
2023/12/21	0	0.00	5	368.50	371.50	-5	1,894	-0.26%
2023/12/20	0	0.00	0	373.25	373.50	0	1,906	0.00%
2023/12/19	0	0.00	0	374.50	374.00	0	1,915	0.00%
2023/12/18	0	0.00	0	373.50	374.00	0	1,919	0.00%
2023/12/15	3.2	365.91	3	362.00	362.00	0.2	1,904	0.01%
2023/12/14	0.1	370.00	0	0.00	368.00	0.1	1,895	0.01%
2023/12/08	5.4	369.02	5	371.00	372.50	0.4	1,899	0.02%
2023/12/07	11.2	368.48	5.5	372.71	369.00	5.6	1,869	0.30%
2023/12/06	0	371.61	0.9	374.92	377.50	-0.9	1,845	-0.05%
2023/12/05	2	372.49	1	369.50	372.00	1	1,839	0.06%
2023/12/04	4	383.72	2	376.50	377.00	2	1,877	0.11%
2023/12/01	1	388.50	0	0.00	389.00	1	1,828	0.05%
2023/11/30	0.1	383.00	3	394.83	382.00	-2.9	1,823	-0.16%
2023/11/29	2	390.75	2	392.00	389.50	0	1,807	0.00%
2023/11/28	1	380.50	0	0.00	380.00	1	1,776	0.06%
2023/11/24	0	0.00	4	380.75	383.00	-4	1,797	-0.22%
2023/11/23	5	391.60	2	387.75	388.00	3	1,790	0.17%
2023/11/22	0	0.00	2.1	382.02	381.00	-2.1	1,739	-0.12%
2023/11/21	0.1	382.00	7	381.29	376.50	-6.9	1,754	-0.39%
2023/11/20	7	376.64	0	0.00	376.00	7	1,802	0.39%
2023/11/17	2	378.50	0	0.00	381.50	2	1,915	0.10%
2023/11/15	3	377.00	8	377.81	372.00	-5	1,981	-0.25%
2023/11/14	3.1	375.95	0	0.00	374.50	3.1	2,031	0.15%
2023/11/13	5	378.40	7	377.93	375.00	-2	2,025	-0.10%
2023/11/08	0.2	370.40	0	0.00	366.00	0.2	1,939	0.01%
2023/11/06	11	372.05	0	0.00	366.00	11	1,931	0.57%
2023/11/03	1	371.00	6	374.83	373.50	-5	1,932	-0.26%
2023/11/02	0	0.00	1	368.00	367.50	-1	1,950	-0.05%
2023/10/31	0	348.00	0	0.00	336.00	0	1,939	0.00%
2023/10/27	1	351.03	1	351.50	350.00	0	1,939	0.00%
2023/10/26	2	359.50	0	0.00	356.00	2	1,952	0.10%
2023/10/23	1	377.50	1	365.00	365.00	0	1,928	0.00%
2023/10/20	1	360.00	2	362.25	378.00	-1	1,930	-0.05%
2023/10/19	2	368.50	1	370.00	367.50	1	1,929	0.05%
2023/10/18	0	0.00	3	372.33	368.50	-3	1,946	-0.15%
2023/10/16	1	380.50	1	377.50	376.00	0	1,938	0.00%
2023/10/12	4	385.25	6	380.83	387.00	-2	1,942	-0.10%
2023/10/11	1	389.00	1	387.00	382.00	0	1,931	0.00%
2023/10/06	5	382.90	4	382.50	380.50	1	1,902	0.05%
2023/10/05	1	362.00	4	370.13	368.50	-3	1,827	-0.16%
2023/10/03	0	0.00	1	360.00	356.50	-1	1,805	-0.06%
2023/10/02	3	359.00	3.6	356.24	357.50	-0.6	1,804	-0.03%
2023/09/28	1	344.50	5.2	343.88	344.00	-4.2	1,782	-0.23%
2023/09/26	1	339.00	1.2	343.54	342.00	-0.2	1,822	-0.01%
2023/09/25	1	336.50	1.2	338.06	338.00	-0.2	1,817	-0.01%
2023/09/22	0.1	322.25	0	0.00	326.50	0.1	1,819	0.00%
2023/09/21	0.1	329.13	1	330.00	325.50	-0.9	1,820	-0.05%
2023/09/20	0	333.50	4.1	339.51	335.00	-4.1	1,838	-0.22%
2023/09/19	1	338.00	1	332.50	332.50	0	1,891	0.00%
2023/09/18	5	339.08	2	334.25	330.50	3	1,933	0.16%
2023/09/15	5	336.00	0	0.00	335.00	5	1,948	0.26%
2023/09/14	0	0.00	3.2	341.69	343.50	-3.2	1,955	-0.17%
2023/09/13	0	0.00	3.3	328.62	336.00	-3.3	1,974	-0.16%
2023/09/12	4	321.63	13	324.81	322.00	-9	1,977	-0.46%
2023/09/08	4	339.38	0	0.00	335.50	4	2,020	0.20%
2023/09/07	5	351.20	9	344.39	350.00	-4	2,044	-0.20%
2023/09/06	0	0.00	1	329.00	332.00	-1	2,077	-0.05%
2023/09/05	19	332.68	14	330.43	330.00	5	2,142	0.23%
2023/09/04	8	336.00	10	332.00	333.00	-2	2,165	-0.09%
2023/09/01	1	345.00	0	0.00	341.50	1	2,171	0.05%
2023/08/31	3	348.83	0	0.00	345.00	3	2,178	0.14%
2023/08/25	1	352.00	0	0.00	355.00	1	2,202	0.05%
2023/08/24	4	368.38	2	365.00	361.50	2	2,197	0.09%
2023/08/23	6	369.42	5	371.50	376.50	1	2,163	0.05%
2023/08/21	10	350.40	2.2	352.91	362.00	7.8	2,154	0.36%
2023/08/18	8	338.50	7	344.71	351.00	1	2,124	0.05%
2023/08/17	2	317.55	0	0.00	327.50	2	2,061	0.10%
2023/08/11	0.1	316.00	0	0.00	312.50	0.1	2,283	0.00%
2023/08/10	1	314.00	0	0.00	310.50	1	2,287	0.04%
2023/08/09	2	323.25	0	0.00	319.00	2	2,260	0.09%
2023/08/08	2.1	325.26	0	0.00	326.00	2.1	2,262	0.09%
2023/08/07	1	339.50	1	345.00	341.00	0	2,236	0.00%
2023/08/02	2	347.50	0	0.00	339.50	2	2,241	0.09%
2023/07/31	0	0.00	1	360.00	362.50	-1	2,231	-0.04%
2023/07/28	3	357.50	3	353.00	353.50	0	2,213	0.00%
2023/07/26	1.2	351.08	0	0.00	349.00	1.2	2,203	0.05%
2023/07/25	7	365.71	0	0.00	362.00	7	2,204	0.32%
2023/07/24	0.1	359.50	0.1	360.50	359.50	0	2,207	0.00%
2023/07/21	0.1	370.00	0	375.50	369.50	0.1	2,195	0.00%
2023/07/14	4	396.37	3	396.17	393.00	1	2,217	0.05%
2023/07/13	1.1	381.27	0	0.00	375.50	1.1	2,215	0.05%
2023/07/12	1	385.50	2	394.75	385.00	-1	2,241	-0.04%
2023/07/11	3	399.00	0	0.00	396.50	3	2,287	0.13%
2023/07/07	0	0.00	3	399.00	399.00	-3	2,343	-0.13%
2023/07/06	0	0.00	2	408.00	405.00	-2	2,397	-0.08%
2023/07/05	8	411.38	0	411.00	413.50	8	2,442	0.33%
2023/07/04	52	417.51	0	0.00	415.50	52	2,445	2.13%
2023/07/03	2	432.75	1	432.50	432.50	1	2,433	0.04%
2023/06/30	3	427.17	18	424.17	428.50	-15	2,455	-0.61%
2023/06/29	6	416.83	0	0.00	418.00	6	2,467	0.24%
2023/06/28	5	413.50	11	422.50	417.00	-6	2,481	-0.24%
2023/06/27	21	421.12	4	428.71	416.50	17	2,485	0.68%
2023/06/26	7	420.14	5	424.00	424.50	2	2,490	0.08%
2023/06/21	5	412.00	5	421.50	427.00	0	2,464	0.00%
2023/06/20	0	0.00	1	405.00	417.00	-1	2,474	-0.04%
2023/06/19	4	402.13	3	403.71	407.00	1	2,477	0.04%
2023/06/15	0	0.00	2	404.78	406.00	-2	2,542	-0.08%
2023/06/14	1	400.00	2	390.25	387.00	-1	2,577	-0.04%
2023/06/13	2	400.00	1	404.00	396.00	1	2,585	0.04%
2023/06/12	3	392.83	10	392.80	399.50	-7	2,588	-0.27%
2023/06/09	2	378.00	4	374.13	377.50	-2	2,532	-0.08%
2023/06/08	3	365.00	41	364.98	362.00	-38	2,484	-1.53%
2023/06/07	0	0.00	6	356.50	356.50	-6	2,463	-0.24%
2023/06/06	1	349.00	0	0.00	348.50	1	2,460	0.04%
2023/06/05	10	352.75	0.1	354.00	353.50	10	2,454	0.41%
2023/06/02	37	357.81	3	359.17	356.50	34	2,473	1.37%
2023/06/01	0	0.00	15	365.67	363.50	-15	2,536	-0.59%
2023/05/31	16	361.00	0	0.00	361.50	16	2,569	0.62%
2023/05/30	0	0.00	2.1	364.43	366.50	-2.1	2,555	-0.08%
2023/05/29	2	378.00	2	370.25	370.00	0	2,539	0.00%
2023/05/26	5	379.80	4.1	381.40	375.00	0.9	2,523	0.04%
2023/05/25	8	378.25	8	378.63	380.50	0	2,446	0.00%
2023/05/24	1	369.50	1	369.00	369.00	0	2,388	0.00%
2023/05/23	1	366.00	1	370.50	370.50	0	2,381	0.00%
2023/05/22	4	378.00	1	369.00	367.50	3	2,409	0.12%
2023/05/19	0	0.00	1	377.50	372.00	-1	2,430	-0.04%
2023/05/18	1	377.50	2	375.00	370.50	-1	2,412	-0.04%
2023/05/17	3.1	356.71	75	360.82	373.50	-71.9	2,371	-3.03%
2023/05/16	0	0.00	5	340.00	340.50	-5	2,262	-0.22%
2023/05/12	5	334.00	0	0.00	337.00	5	2,317	0.22%
2023/05/09	2	335.75	0	336.50	333.50	2	2,441	0.08%
2023/05/08	0	0.00	15.1	345.51	343.50	-15.1	2,454	-0.62%
2023/05/05	20	341.38	0	0.00	341.50	20	2,475	0.81%
2023/05/04	10	346.75	5	353.00	345.50	5	2,488	0.20%
2023/05/03	5	346.50	1	349.50	349.50	4	2,502	0.16%
2023/05/02	30	349.00	5	351.00	349.00	25	2,526	0.99%
2023/04/28	2	352.00	6	353.17	349.00	-4	2,565	-0.16%
2023/04/27	10	346.25	37	349.49	347.00	-27	2,558	-1.06%
2023/04/26	6	339.67	7	337.50	346.50	-1	2,617	-0.04%
2023/04/25	1	339.50	0	0.00	331.50	1	2,781	0.04%
2023/04/24	2	341.25	3	345.67	348.00	-1	2,813	-0.04%
2023/04/21	50	347.38	50	354.28	339.00	0	2,837	0.00%
2023/04/20	4	344.63	7	344.07	344.00	-3	2,821	-0.11%
2023/04/19	10	346.90	11	347.00	344.00	-1	2,828	-0.04%
2023/04/18	14	345.68	13	351.31	343.50	1	2,828	0.04%
2023/04/17	39	350.85	5.1	359.53	349.00	33.9	2,801	1.21%
2023/04/14	17.1	369.12	33	371.30	365.50	-16	2,777	-0.57%
2023/04/13	10	356.50	0	0.00	358.50	10	2,749	0.36%
2023/04/12	35	361.59	1.2	358.54	362.00	33.8	2,765	1.22%
2023/04/11	6	375.83	4.1	379.02	372.50	1.9	2,734	0.07%
2023/04/10	5	369.10	21.1	370.46	371.50	-16.1	2,685	-0.60%
2023/04/07	1	362.50	6	366.49	366.50	-5	2,632	-0.19%
2023/04/06	20	362.50	1	364.00	360.00	19	2,620	0.73%
2023/03/31	5.1	373.73	10.1	373.40	374.00	-5	2,591	-0.19%
2023/03/30	12	362.58	6	364.92	365.50	6	2,544	0.24%
2023/03/29	0	365.00	1.1	364.77	366.00	-1.1	2,518	-0.04%
2023/03/28	1	362.50	0.1	364.00	365.00	0.9	2,502	0.04%
2023/03/27	0	0.00	6.2	372.16	375.50	-6.2	2,472	-0.25%
2023/03/24	3	365.33	3	361.33	360.00	0	2,408	0.00%
2023/03/23	5	370.50	5	359.40	364.00	0	2,385	0.00%
2023/03/22	3	362.17	4.1	364.88	363.00	-1.1	2,349	-0.05%
2023/03/21	2	359.00	3.2	357.18	355.00	-1.2	2,323	-0.05%
2023/03/20	11	355.05	25	351.68	349.00	-14	2,309	-0.61%
2023/03/17	4	333.63	8	338.19	338.50	-4	2,259	-0.18%
2023/03/16	3	327.17	3	324.00	324.00	0	2,201	0.00%
2023/03/15	2	323.25	54	328.45	322.50	-52	2,178	-2.39%
2023/03/14	4	316.50	3	319.50	313.00	1	2,139	0.05%
2023/03/13	3	314.67	15	313.87	315.00	-12	2,139	-0.56%
2023/03/10	14.1	307.96	1	306.53	307.50	13.1	2,141	0.61%
2023/03/09	0.1	313.50	6	314.92	312.00	-5.9	2,162	-0.27%
2023/03/07	8	311.63	6	312.25	310.00	2	2,145	0.09%
2023/03/06	7	313.29	10	306.35	316.00	-3	2,103	-0.14%
2023/03/03	1	294.00	13.6	298.75	295.50	-12.6	2,017	-0.62%
2023/03/02	3	291.00	2	291.00	291.00	1	1,988	0.05%
2023/03/01	1	287.00	15	293.37	293.50	-14	1,988	-0.70%
2023/02/24	25	291.40	29	293.83	291.00	-4	1,990	-0.20%
2023/02/23	0	0.00	5	289.00	291.50	-5	1,983	-0.25%
2023/02/22	8	284.50	3	283.50	284.50	5	1,985	0.25%
2023/02/21	19	291.63	0	0.00	290.50	19	1,988	0.96%
2023/02/20	3	298.00	0	0.00	293.00	3	2,000	0.15%
2023/02/17	0	0.00	15	292.00	297.00	-15	2,041	-0.73%
2023/02/16	0	288.00	0	0.00	289.50	0	2,009	0.00%
2023/02/15	2	279.50	0	282.00	278.00	2	2,035	0.10%
2023/02/13	13	286.00	3.1	285.00	285.00	9.9	2,091	0.47%
2023/02/10	7.1	290.01	1	286.00	289.50	6.1	2,112	0.29%
2023/02/09	12	296.96	16	304.53	296.50	-4	2,072	-0.19%
2023/02/08	2	293.50	0	0.00	294.50	2	1,958	0.10%
2023/02/07	3	288.17	2	290.50	292.00	1	1,934	0.05%
2023/02/06	2	284.50	5	286.30	285.00	-3	1,904	-0.16%
2023/02/03	1	280.00	19	281.84	284.50	-18	1,897	-0.95%
2023/02/02	6	276.50	7	280.07	279.00	-1	1,892	-0.05%
2023/02/01	48.8	275.09	8	277.75	274.50	40.8	1,877	2.18%
2023/01/31	17	277.21	2	278.50	277.00	15	1,879	0.80%
2023/01/30	10	283.65	8	286.44	281.00	2	1,866	0.11%
2023/01/17	2	277.25	6	277.75	278.50	-4	1,833	-0.22%
2023/01/16	7.1	279.31	2	277.00	279.00	5.1	1,841	0.28%
2023/01/13	17	290.82	17	292.65	279.00	0	1,789	0.00%
2023/01/12	4	280.25	10	280.20	279.50	-6	1,627	-0.37%
2023/01/11	4	272.75	33	268.26	270.00	-29	1,598	-1.81%
2023/01/10	28	272.07	0.4	270.14	265.00	27.7	1,600	1.73%
2023/01/09	5	277.00	1.2	279.30	278.50	3.9	1,586	0.24%
2023/01/06	0	277.00	1	276.00	278.50	-1	1,622	-0.06%
2023/01/05	1	273.00	0	0.00	273.50	1	1,654	0.06%
2023/01/04	2	274.25	1	273.00	273.50	1	1,691	0.06%
2023/01/03	4	270.88	5.2	272.65	276.00	-1.2	1,690	-0.07%
2022/12/30	0	0.00	1	263.50	265.00	-1	1,665	-0.06%
2022/12/29	6	247.00	29	256.83	263.00	-23	1,635	-1.41%
2022/12/28	6.3	243.64	6	246.17	251.50	0.3	1,643	0.02%
2022/12/27	1	245.00	0	0.00	247.50	1	1,649	0.06%
2022/12/26	13	248.85	0	0.00	248.00	13	1,669	0.78%
2022/12/23	6	248.50	6	252.00	254.50	0	1,690	0.00%
2022/12/20	1	260.78	5	257.70	247.00	-4	1,781	-0.22%
2022/12/19	6	256.25	0	0.00	258.00	6	1,786	0.34%
2022/12/15	7	260.79	0	0.00	261.00	7	1,825	0.38%
2022/12/14	0	0.00	12	262.25	262.00	-12	1,833	-0.65%
2022/12/13	6	255.50	6	262.00	254.50	0	1,848	0.00%
2022/12/12	12.4	258.85	4	262.74	257.50	8.4	1,866	0.45%
2022/12/09	5	277.20	4	276.13	270.00	1	1,867	0.05%
2022/12/08	4	269.50	10	270.05	266.00	-6	1,886	-0.32%
2022/12/07	0.1	262.59	0	266.50	259.50	0.1	1,899	0.01%
2022/12/06	8	268.63	0	0.00	271.50	8	1,973	0.41%
2022/12/05	4	268.38	6	266.83	272.50	-2	2,109	-0.09%
2022/12/02	1.1	254.91	2.2	256.82	254.50	-1.1	2,135	-0.05%
2022/12/01	1	249.00	7	251.22	251.00	-6	2,150	-0.28%
2022/11/30	2	245.74	12	244.75	244.50	-10	2,126	-0.47%
2022/11/29	7	239.07	0	0.00	238.00	7	2,125	0.33%
2022/11/28	1.2	239.00	1.1	241.41	242.00	0.1	2,141	0.00%
2022/11/25	2	242.00	5	242.70	240.00	-3	2,189	-0.14%
2022/11/24	1	237.50	10	241.60	242.00	-9	2,200	-0.41%
2022/11/23	1	236.50	1	234.00	234.00	0	2,246	0.00%
2022/11/22	2	232.75	2	236.00	234.00	0	2,290	0.00%
2022/11/21	9	235.00	0	235.50	235.00	9	2,342	0.38%
2022/11/18	0	0.00	2	243.50	238.00	-2	2,421	-0.08%
2022/11/17	2	237.00	0	0.00	239.50	2	2,445	0.08%
2022/11/16	6	240.83	1.1	241.05	241.00	4.9	2,440	0.20%
2022/11/15	4.1	247.05	14	246.82	242.50	-9.9	2,447	-0.40%
2022/11/14	7	237.29	1	241.00	235.50	6	2,454	0.24%
2022/11/11	1	240.00	5	238.40	236.50	-4	2,536	-0.16%
2022/11/10	7	220.07	6	222.67	223.00	1	2,594	0.04%
2022/11/09	5	220.10	21	226.00	229.00	-16	2,569	-0.62%
2022/11/08	7	216.79	4	221.25	214.50	3	2,531	0.12%
2022/11/04	3	217.50	0	0.00	217.00	3	2,503	0.12%
2022/11/03	1	213.00	12	217.17	217.00	-11	2,514	-0.44%
2022/11/02	3	215.00	20	213.90	213.00	-17	2,527	-0.67%
2022/11/01	5	216.80	1	216.00	216.00	4	2,552	0.16%
2022/10/31	3	215.33	3	216.50	216.50	0	2,552	0.00%
2022/10/28	2	210.50	0	0.00	211.00	2	2,550	0.08%
2022/10/27	1	208.50	1	211.00	210.50	0	2,575	0.00%
2022/10/26	1.1	201.69	1	206.00	205.00	0.1	2,580	0.00%
2022/10/21	1	207.50	0	0.00	200.50	1	2,798	0.04%
2022/10/20	2.1	208.56	1	206.00	206.50	1.1	2,828	0.04%
2022/10/19	3	215.00	5	217.30	216.00	-2	2,811	-0.07%
2022/10/18	6	212.00	23	214.80	217.00	-17	2,799	-0.61%
2022/10/17	1	200.50	2	208.25	219.50	-1	2,780	-0.04%
2022/10/14	4	222.38	3	222.50	215.50	1	2,745	0.04%
2022/10/13	2	220.00	1	222.00	219.00	1	2,708	0.04%
2022/10/12	12.5	238.36	6	230.41	227.00	6.4	2,669	0.24%
2022/10/11	5	260.60	0	0.00	252.00	5	2,662	0.19%
2022/10/07	6	277.08	0	0.00	277.50	6	2,725	0.22%
2022/10/06	2	281.00	9	283.44	285.00	-7	2,724	-0.26%
2022/10/05	10	282.60	3	293.50	278.50	7	2,713	0.26%
2022/10/04	0	0.00	2	286.25	286.50	-2	2,673	-0.07%
2022/10/03	2	275.25	2	280.00	277.50	0	2,641	0.00%
2022/09/30	3	276.17	7	280.93	282.00	-4	2,629	-0.15%
2022/09/29	6	278.08	19	278.68	280.00	-13	2,619	-0.50%
2022/09/28	13	272.19	4	267.88	267.50	9	2,589	0.35%
2022/09/27	1	275.50	4	276.00	279.50	-3	2,586	-0.12%
2022/09/26	3	269.83	0	0.00	265.50	3	2,568	0.12%
2022/09/23	3	283.33	2	293.24	273.50	1	2,557	0.04%
2022/09/22	0	0.00	1	288.49	292.00	-1	2,523	-0.04%
2022/09/21	2	287.50	1	291.50	290.50	1	2,509	0.04%
2022/09/20	1	288.03	15	288.10	291.00	-14	2,500	-0.56%
2022/09/19	14	282.96	1	281.00	280.50	13	2,476	0.53%
2022/09/16	9	290.28	4	287.51	287.50	5	2,451	0.20%
2022/09/15	23	297.43	12.3	298.46	293.00	10.7	2,430	0.44%
2022/09/14	5	292.80	5	296.20	294.50	0	2,375	0.00%
2022/09/13	7.1	302.25	25	302.66	297.00	-17.9	2,332	-0.77%
2022/09/12	34	296.40	13	296.54	298.00	21	2,245	0.94%
2022/09/08	9	263.89	11	272.55	281.50	-2	2,081	-0.10%
2022/09/06	1	268.50	1	272.50	266.00	0	1,972	0.00%
2022/09/05	0	0.00	2	272.00	270.00	-2	1,961	-0.10%
2022/09/02	4	274.00	2	277.00	273.00	2	1,947	0.10%
2022/09/01	3	283.17	1	284.48	277.00	2	1,927	0.10%
2022/08/31	0.1	284.50	0	0.00	285.00	0.1	1,879	0.01%
2022/08/30	92	286.78	8	287.81	288.00	84	1,859	4.52%
2022/08/29	8.1	270.01	12	275.37	282.50	-3.9	1,796	-0.22%
2022/08/26	1	288.00	4	286.37	281.50	-3	1,748	-0.17%
2022/08/25	3	276.83	5	278.70	284.00	-2	1,694	-0.12%
2022/08/24	1	262.54	6	262.08	263.00	-5	1,613	-0.31%
2022/08/23	6	254.92	3	254.00	255.00	3	1,581	0.19%
2022/08/22	2	258.25	2	259.51	260.00	0	1,584	0.00%
2022/08/19	7	275.93	8	276.75	267.00	-1	1,571	-0.06%
2022/08/18	12	269.00	4	269.00	270.50	8	1,499	0.53%
2022/08/17	4	261.39	37	261.97	266.00	-33	1,395	-2.36%
2022/08/16	16	248.69	1	245.00	245.00	15	1,283	1.17%
2022/08/15	3	247.33	4	247.00	249.00	-1	1,268	-0.08%
2022/08/11	3	244.17	1	251.50	243.00	2	1,260	0.16%
2022/08/08	3	248.50	3	245.50	250.00	0	1,210	0.00%
2022/08/05	2	241.50	3	241.00	240.00	-1	1,174	-0.09%
2022/08/04	1	235.00	3	238.33	238.00	-2	1,158	-0.17%
2022/08/03	4	243.00	2	238.50	236.50	2	1,137	0.18%
2022/08/02	1	238.00	0	0.00	237.00	1	1,098	0.09%
2022/08/01	1	247.50	2	249.25	246.50	-1	1,064	-0.09%
2022/07/29	2	247.50	0	0.00	244.00	2	1,024	0.20%
2022/07/28	15	242.57	15	241.87	237.50	0	920	0.00%
2022/07/27	2	228.00	2	231.75	239.50	0	785	0.00%
2022/07/25	1	219.50	2	214.25	220.50	-1	711	-0.14%
2022/07/20	0	0.00	1	215.50	207.00	-1	671	-0.15%
2022/07/19	0	212.00	0	0.00	211.00	0	650	0.00%
2022/07/18	2	212.75	1	209.00	212.50	1	641	0.16%
2022/07/15	8	197.00	8	200.00	208.00	0	603	0.00%
2022/07/14	0	0.00	3	190.83	192.50	-3	527	-0.57%
2022/07/12	5	170.80	2	172.25	169.50	3	532	0.56%
2022/07/11	1	180.50	0	0.00	180.00	1	535	0.19%
2022/07/08	1	185.50	0	0.00	184.00	1	535	0.19%
2022/07/07	1	176.50	0	0.00	176.50	1	525	0.19%
2022/07/06	5.1	169.50	6	172.58	168.00	-1	514	-0.18%
2022/07/05	3	172.67	2	176.00	176.00	1	511	0.20%
2022/07/04	1	197.00	0	0.00	184.50	1	492	0.20%
2022/07/01	0	0.00	1	198.50	196.50	-1	489	-0.20%
2022/06/20	0	0.00	2	226.50	221.00	-2	511	-0.39%
2022/06/02	1	259.50	0	253.00	251.00	1	535	0.18%
2022/05/31	1	259.00	1	258.50	258.50	0	537	0.00%
2022/05/30	0	0.00	21	253.12	256.50	-21	542	-3.87%
2022/05/27	5	248.20	3	249.33	249.50	2	535	0.37%
2022/05/26	1	244.50	5	240.00	242.00	-4	526	-0.76%
2022/05/25	1	231.50	1	233.50	233.00	0	514	0.00%
2022/05/23	0	0.00	0	231.00	230.50	0	517	0.00%
2022/05/19	0	0.00	2	226.00	227.00	-2	520	-0.38%
2022/05/18	0	0.00	1	223.00	222.00	-1	507	-0.20%
2022/05/17	0	0.00	0	220.00	221.00	0	505	0.00%
2022/05/11	1	212.00	0	0.00	211.00	1	508	0.20%
2022/05/05	0	0.00	0	223.50	223.50	0	521	0.00%
2022/05/04	0	0.00	2	221.00	221.00	-2	528	-0.38%
2022/04/27	2	206.75	2	210.25	215.50	0	579	0.00%
2022/04/26	0	0.00	1	228.00	216.00	-1	588	-0.17%
2022/04/25	1	219.97	1	220.00	217.00	0	588	0.01%
2022/04/21	1	237.00	1	238.50	237.00	0	628	0.00%
2022/04/20	1	239.50	2	235.00	237.00	-1	630	-0.16%
2022/04/19	1	229.00	8	227.25	226.00	-7	626	-1.12%
2022/04/18	1	202.00	1	213.00	213.50	0	619	0.00%
2022/04/15	8.1	215.00	0	0.00	211.50	8.1	619	1.30%
2022/04/14	0	0.00	1	224.00	220.50	-1	629	-0.16%
2022/04/12	3.1	220.29	1	221.50	221.50	2.1	659	0.32%
2022/04/11	2	229.50	0	0.00	228.00	2	696	0.29%
2022/04/08	5	236.00	0	0.00	237.00	5	727	0.69%
2022/04/07	5	243.50	0	0.00	236.00	5	783	0.64%
2022/04/06	1	244.50	50	243.02	249.50	-49	814	-6.02%
2022/04/01	16	230.94	1	233.50	233.50	15	809	1.85%
2022/03/31	2	237.00	0	0.00	237.00	2	817	0.24%
2022/03/30	0	0.00	11	240.00	241.00	-11	824	-1.33%
2022/03/29	11	236.00	1	236.00	236.00	10	835	1.20%
2022/03/28	0.1	238.00	1	237.00	238.50	-1	835	-0.11%
2022/03/25	20	242.25	0	0.00	241.00	20	842	2.37%
2022/03/24	6	243.50	0	0.00	244.50	6	843	0.71%
2022/03/22	6	245.00	0	0.00	245.50	6	865	0.69%
2022/03/21	10	246.50	0	0.00	246.50	10	874	1.14%
2022/03/17	0.1	248.50	9	247.06	247.50	-8.9	938	-0.95%
2022/03/16	1	238.00	0	0.00	239.00	1	1,001	0.10%
2022/03/15	0.1	240.00	0	0.00	236.50	0.1	1,034	0.00%
2022/03/14	0	0.00	5	245.30	245.00	-5	1,063	-0.47%
2022/03/11	0	0.00	3	248.17	245.00	-3	1,100	-0.27%
2022/03/10	12	242.13	11	246.41	243.00	1	1,158	0.09%
2022/03/09	11.1	239.28	0	0.00	239.00	11.1	1,225	0.91%
2022/03/08	6.2	245.95	0	0.00	239.50	6.2	1,305	0.48%
2022/03/07	1	251.00	0	0.00	251.00	1	1,379	0.07%
2022/03/04	18	261.72	1	260.00	260.00	17	1,438	1.18%
2022/03/03	3	275.50	0.1	271.87	271.00	2.9	1,437	0.20%
2022/03/02	1	273.00	3.3	272.55	274.50	-2.3	1,443	-0.16%
2022/03/01	0	0.00	5	268.00	267.00	-5	1,434	-0.35%
2022/02/25	0.1	256.00	0	0.00	255.50	0.1	1,426	0.00%
2022/02/24	0.2	255.00	2	258.50	253.00	-1.8	1,425	-0.13%
2022/02/23	1	255.50	3	261.00	262.00	-2	1,420	-0.14%
2022/02/22	3.1	256.90	1	252.50	253.00	2.1	1,421	0.15%
2022/02/18	5	263.00	0	0.00	265.00	5	1,427	0.35%
2022/02/16	0	0.00	10	271.50	266.50	-10	1,436	-0.70%
2022/02/15	3	260.17	3	261.67	261.50	0	1,440	0.00%
2022/02/14	0	0.00	2	254.00	255.00	-2	1,461	-0.14%
2022/02/11	1.1	264.73	2	267.50	263.00	-0.9	1,499	-0.06%
2022/02/10	1	268.50	0	0.00	271.50	1	1,510	0.07%
2022/02/09	0.1	268.00	0	0.00	266.50	0.1	1,537	0.00%
2022/02/08	0	263.00	0	0.00	261.00	0	1,571	0.00%
2022/01/26	5	253.40	5	252.00	254.50	0	1,588	0.00%
2022/01/25	4	260.13	2	260.50	256.50	2	1,586	0.13%
2022/01/24	1	260.00	3	258.33	266.00	-2	1,581	-0.13%
2022/01/21	14	267.18	3	268.83	267.00	11	1,570	0.70%
2022/01/20	1	279.50	0	0.00	278.00	1	1,546	0.06%
2022/01/19	1	279.50	1	276.00	276.00	0	1,536	0.00%
2022/01/18	1	288.00	0	0.00	285.50	1	1,523	0.07%
2022/01/14	2	288.00	0	0.00	279.00	2	1,515	0.13%
2022/01/11	0	0.00	3	303.50	301.00	-3	1,464	-0.20%
2022/01/10	1	298.00	0	0.00	308.00	1	1,454	0.07%
2022/01/06	10	311.00	1	308.00	308.50	9	1,437	0.63%
2022/01/05	1	321.50	4.2	319.10	318.50	-3.2	1,420	-0.23%
2022/01/04	20	325.65	1	327.00	323.00	19	1,402	1.36%
2022/01/03	0.2	331.00	3	333.83	334.50	-2.8	1,356	-0.21%
2021/12/30	5	331.00	9.1	333.07	324.00	-4.1	1,318	-0.31%
2021/12/29	36	319.24	36	327.07	324.00	0	1,259	0.00%
2021/12/28	1	315.00	0	0.00	315.50	1	1,221	0.08%
2021/12/27	0	0.00	10	319.50	317.00	-10	1,216	-0.82%
2021/12/24	1.1	315.00	1	320.00	315.00	0.1	1,207	0.01%
2021/12/23	10	313.10	10	321.50	313.00	0	1,203	0.00%
2021/12/22	1	318.50	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	10	318.00	318.00	-10	1,194	-0.84%
2021/12/20	0	0.00	2	317.50	308.50	-2	1,198	-0.17%
2021/12/16	0	0.00	11	315.00	319.50	-11	1,230	-0.89%
2021/12/15	1	310.00	0	0.00	309.00	1	1,220	0.08%
2021/12/14	14	309.68	6.1	310.97	306.50	7.9	1,212	0.65%
2021/12/13	27	320.22	0	0.00	318.50	27	1,178	2.29%
2021/12/10	10	313.00	11	318.55	330.00	-1	1,154	-0.09%
2021/12/09	1	312.58	3	317.00	320.00	-2	1,086	-0.18%
2021/12/07	1	310.10	0	0.00	310.00	1	1,017	0.10%
2021/12/06	3	320.50	5.1	320.27	320.00	-2.1	978	-0.21%
2021/12/03	7.1	313.80	4.1	316.11	318.00	3.1	909	0.34%
2021/12/02	12.1	304.43	12.6	306.87	303.00	-0.6	834	-0.07%
2021/12/01	16	289.69	25	292.60	299.50	-9	748	-1.20%
2021/11/30	8	275.94	31	289.95	296.00	-23	660	-3.48%
2021/11/29	0	0.00	0.1	266.62	269.50	-0.1	596	-0.01%
2021/11/26	1.1	267.82	22	265.14	267.50	-20.9	581	-3.59%
2021/11/22	15	257.00	0	0.00	257.00	15	562	2.67%
2021/11/18	1	263.78	1	259.00	255.50	0	559	0.01%
2021/11/17	1	270.93	1	263.50	263.00	0	556	0.00%
2021/11/16	1	266.50	1.1	267.53	267.50	-0.1	549	-0.01%
2021/11/15	1	266.00	1.1	264.17	264.00	-0.1	548	-0.01%
2021/11/12	1.2	263.04	0	0.00	262.00	1.2	551	0.22%
2021/11/11	1.1	265.24	10	267.50	263.00	-8.9	544	-1.64%
2021/11/10	18	269.25	7	271.21	262.00	11	528	2.08%
2021/11/09	16.1	262.90	4	268.50	263.00	12.1	495	2.43%
2021/11/08	1	268.00	0.2	270.25	270.00	0.8	488	0.16%
2021/11/05	1	265.00	2	262.00	263.50	-1	470	-0.21%
2021/11/04	3	253.00	10	257.75	249.00	-7	435	-1.61%
2021/11/03	0	0.00	0.1	242.00	241.00	-0.1	417	-0.02%
2021/11/02	1	250.00	0.1	249.00	243.50	0.9	421	0.21%
2021/11/01	0	0.00	6	247.33	244.50	-6	415	-1.44%
2021/10/26	0.1	241.50	0	0.00	239.00	0.1	423	0.01%
2021/10/25	3	243.50	0	0.00	241.50	3	422	0.71%
2021/10/21	2	236.00	2.2	244.82	236.50	-0.2	423	-0.04%
2021/10/15	0	0.00	5	236.00	233.00	-5	447	-1.12%
2021/10/14	1	220.00	3	224.00	228.00	-2	450	-0.44%
2021/10/08	0	226.00	0	0.00	227.00	0	593	0.00%
2021/09/30	0.1	237.00	0	0.00	235.00	0.1	708	0.01%
2021/09/29	0	0.00	0.1	228.00	229.00	-0.1	704	-0.01%
2021/09/24	1	245.51	6	241.25	247.00	-5	708	-0.70%
2021/09/23	0	0.00	13	227.15	229.50	-13	697	-1.86%
2021/09/22	3.1	211.68	0	0.00	209.00	3.1	688	0.45%
2021/09/16	10	220.50	0	0.00	223.00	10	682	1.46%
2021/09/15	0.1	227.50	0	0.00	220.00	0.1	684	0.01%
2021/09/14	2	233.00	0	0.00	232.00	2	682	0.29%
2021/09/10	5	234.00	0	0.00	235.50	5	700	0.71%
2021/09/07	0	238.50	0	0.00	237.50	0	736	0.00%
2021/09/02	5	251.50	0.1	252.50	244.00	4.9	765	0.64%
2021/08/26	0	0.00	0.1	250.00	240.50	-0.1	822	-0.01%
2021/08/25	1	245.00	3	242.00	246.00	-2	827	-0.24%
2021/08/20	0.1	234.00	0	0.00	230.00	0.1	846	0.01%
2021/08/19	3	234.01	0	0.00	231.50	3	853	0.36%
2021/08/17	0	0.00	9	234.22	233.50	-9	866	-1.04%
2021/08/16	0.1	235.75	0	0.00	234.00	0.1	871	0.01%
2021/08/13	0.1	246.00	0	0.00	244.00	0.1	872	0.01%
2021/08/12	0.1	252.00	1	248.00	251.00	-0.9	872	-0.11%
2021/08/11	1	252.41	0	0.00	252.50	1	880	0.12%
2021/08/09	1	268.00	0	0.00	267.00	1	916	0.11%
2021/08/05	10	272.75	0	0.00	270.50	10	958	1.04%
2021/08/04	0	0.00	0	279.00	272.50	0	993	0.00%
2021/08/02	0.1	269.00	0	0.00	267.00	0.1	1,052	0.01%
2021/07/28	0	0.00	3	274.60	275.00	-3	1,086	-0.28%
2021/07/27	0	0.00	0	286.00	281.00	0	1,111	0.00%
2021/07/23	0	0.00	5	291.00	284.50	-5	1,133	-0.44%
2021/07/22	5	283.50	1	288.00	283.50	4	1,130	0.35%
2021/07/20	2	290.00	2	285.00	284.00	0	1,135	0.00%
2021/07/19	0.2	288.79	0	0.00	286.00	0.2	1,138	0.02%
2021/07/16	0	0.00	1	295.00	299.00	-1	1,145	-0.09%
2021/07/15	3	318.83	1.2	317.86	306.50	1.8	1,128	0.16%
2021/07/14	1	302.29	13	295.70	308.00	-12	1,037	-1.15%
2021/07/13	0	0.00	0.2	275.00	280.00	-0.2	961	-0.02%
2021/07/09	1	263.01	0	0.00	264.00	1	979	0.10%
2021/07/06	0	0.00	0.2	274.00	272.00	-0.2	1,078	-0.02%
2021/07/05	0	0.00	15	276.50	274.50	-15	1,116	-1.34%
2021/06/30	0	274.00	0	0.00	270.00	0	1,272	0.00%
2021/06/29	1	279.50	0	0.00	279.00	1	1,285	0.08%
2021/06/28	0.1	282.50	0	0.00	283.50	0.1	1,290	0.00%
2021/06/25	0	0.00	0	289.50	286.50	0	1,298	0.00%
2021/06/24	0	290.00	0	0.00	285.00	0	1,327	0.00%
2021/06/21	0.1	285.50	0	0.00	285.50	0.1	1,384	0.00%
2021/06/18	0	0.00	2	293.00	293.50	-2	1,389	-0.14%
2021/06/16	1	283.00	0	0.00	281.50	1	1,391	0.07%
2021/06/15	0	0.00	1	278.50	281.50	-1	1,388	-0.07%
2021/06/11	0	276.50	0	0.00	276.00	0	1,394	0.00%
2021/06/09	1.1	268.36	0	0.00	267.50	1.1	1,394	0.08%
2021/06/08	1	266.50	0	0.00	266.50	1	1,411	0.07%
2021/06/07	0.1	271.32	0	0.00	269.50	0.1	1,435	0.01%
2021/06/04	0	0.00	5	277.00	278.50	-5	1,456	-0.34%
2021/06/03	2	262.50	2	263.50	264.50	0	1,459	0.00%
2021/06/01	1	271.00	1	267.00	267.00	0	1,488	0.00%
2021/05/24	1	242.00	5	243.00	248.00	-4	1,800	-0.22%
2021/05/21	0	0.00	6	243.00	238.50	-6	1,812	-0.33%
2021/05/20	0	0.00	3	237.00	237.50	-3	1,833	-0.16%
2021/05/19	1	239.00	1	239.00	239.00	0	1,846	0.00%
2021/05/18	0	0.00	0.5	236.00	249.00	-0.5	1,855	-0.02%
2021/05/17	0	0.00	8.5	235.98	230.00	-8.5	1,886	-0.45%
2021/05/14	0	234.00	1	248.00	234.00	-1	1,877	-0.05%
2021/05/13	1	237.23	2.2	230.78	236.50	-1.1	1,888	-0.06%
2021/05/12	1.1	242.72	2.1	240.71	231.00	-1	1,897	-0.05%
2021/05/11	10.4	262.58	0	0.00	256.50	10.4	1,931	0.54%
2021/05/10	1.1	285.22	7	285.86	284.50	-5.9	1,965	-0.30%
2021/05/07	0.1	289.50	5	290.50	307.50	-4.9	1,996	-0.24%
2021/05/06	0	283.50	0	286.00	285.50	0	2,076	0.00%
2021/05/05	6.1	284.12	5.1	293.81	284.00	1	2,212	0.05%
2021/05/04	15	288.27	3	289.33	284.00	12	2,347	0.51%
2021/05/03	1.1	308.09	0	0.00	303.50	1.1	2,427	0.05%
2021/04/29	6	319.17	11	324.00	318.50	-5	2,668	-0.19%
2021/04/28	6.1	318.53	0	0.00	317.50	6.1	2,830	0.22%
2021/04/27	0.2	324.17	0	0.00	322.00	0.2	2,943	0.01%
2021/04/26	5	320.50	0	0.00	323.00	5	3,004	0.17%
2021/04/23	0	0.00	0.2	323.00	322.50	-0.2	3,075	0.00%
2021/04/22	22.1	326.17	0	0.00	319.50	22.1	3,169	0.70%
2021/04/21	10	333.95	0	0.00	333.00	10	3,184	0.31%
2021/04/20	0	0.00	22	340.66	340.00	-22	3,223	-0.68%
2021/04/19	28.1	334.64	9	337.11	334.50	19.1	3,230	0.59%
2021/04/16	11.1	341.79	10	343.00	342.00	1.1	3,243	0.03%
2021/04/15	20	347.60	9	349.44	354.00	11	3,267	0.34%
2021/04/14	6	341.34	3.2	343.31	345.50	2.8	3,306	0.09%
2021/04/13	16.1	362.60	24	364.46	351.00	-7.9	3,280	-0.24%
2021/04/12	10	368.30	13	368.27	363.00	-3	3,266	-0.09%
2021/04/09	21.2	364.88	6	369.75	360.50	15.2	3,249	0.47%
2021/04/08	7.3	363.78	4	368.38	366.00	3.3	3,219	0.10%
2021/04/07	9.1	369.84	13.2	369.04	369.50	-4	3,218	-0.13%
2021/04/06	5	352.00	15	351.77	358.00	-10	3,129	-0.32%
2021/04/01	9	338.78	21	338.81	337.50	-12	3,075	-0.39%
2021/03/31	1.1	326.18	0	0.00	326.00	1.1	3,051	0.04%
2021/03/30	2	332.25	0	0.00	331.50	2	3,051	0.07%
2021/03/29	9.3	341.45	3	346.17	335.00	6.3	3,055	0.21%
2021/03/26	0	0.00	9	328.89	338.50	-9	3,044	-0.30%
2021/03/25	5	323.00	5	319.20	317.50	0	3,007	0.00%
2021/03/24	0	0.00	1	318.00	321.50	-1	3,005	-0.03%
2021/03/23	0	0.00	4	321.00	315.00	-4	2,992	-0.13%
2021/03/22	1.1	309.05	13	310.00	314.50	-12	2,983	-0.40%
2021/03/19	0	315.00	3	315.00	313.00	-3	2,981	-0.10%
2021/03/18	0	0.00	1	326.00	322.00	-1	2,978	-0.03%
2021/03/16	1	323.50	0	0.00	324.50	1	3,000	0.03%
2021/03/12	2	327.00	2	321.00	317.00	0	3,025	0.00%
2021/03/11	5	323.30	5	324.10	320.00	0	3,013	0.00%
2021/03/10	2	309.75	4	313.88	313.00	-2	2,998	-0.07%
2021/03/09	7	300.86	4	309.75	299.00	3	2,973	0.10%
2021/03/08	2	321.46	2	310.50	310.00	0	2,958	0.00%
2021/03/05	5.4	323.02	4	326.12	318.00	1.4	2,971	0.05%
2021/03/04	12.1	337.67	0.2	333.50	330.50	11.9	2,968	0.40%
2021/03/03	3	339.13	3	341.33	343.00	0	2,954	0.00%
2021/03/02	24	348.85	13	344.19	335.50	11	2,932	0.37%
2021/02/26	18	356.50	20	354.73	352.50	-2	2,886	-0.07%
2021/02/25	24	363.75	47	364.87	372.50	-23	2,823	-0.82%
2021/02/24	21.3	350.64	27	354.57	349.50	-5.7	2,691	-0.21%
2021/02/23	10	345.75	1	345.00	347.50	9	2,692	0.33%
2021/02/22	1	352.50	2	361.50	352.50	-1	2,778	-0.04%
2021/02/19	20	352.00	3	353.50	350.50	17	2,765	0.61%
2021/02/18	7	350.07	1	350.00	355.00	6	2,792	0.21%
2021/02/17	6.1	351.47	6.2	356.73	355.50	-0.1	2,843	0.00%
2021/02/05	5	337.70	2	338.00	334.00	3	2,829	0.11%
2021/02/04	1	338.00	3	339.17	335.00	-2	2,857	-0.07%
2021/02/03	16	342.16	16.8	340.51	340.00	-0.8	2,890	-0.03%
2021/02/02	15	346.97	11	346.50	345.50	4	2,877	0.14%
2021/02/01	13	335.54	5	335.90	332.00	8	2,876	0.28%
2021/01/29	3	348.00	2	358.25	348.00	1	2,819	0.04%
2021/01/28	12	352.75	3	356.50	349.00	9	2,771	0.32%
2021/01/27	11	365.00	15	360.83	371.00	-4	2,689	-0.15%
2021/01/26	28	368.48	20	359.70	347.50	8	2,561	0.31%
2021/01/25	8	361.31	8	367.25	369.50	0	2,450	0.00%
2021/01/22	30	360.92	19	365.87	359.50	11	2,351	0.47%
2021/01/21	14	324.46	25	328.78	338.50	-11	2,105	-0.52%
2021/01/20	18	307.42	19	306.26	308.00	-1	1,942	-0.05%
2021/01/19	4	300.00	3.2	298.32	299.50	0.8	1,824	0.04%
2021/01/18	8	295.26	13	296.62	300.00	-5	1,762	-0.28%
2021/01/15	7	289.50	12	297.92	283.00	-5	1,686	-0.30%
2021/01/14	8	283.44	0	0.00	283.00	8	1,596	0.50%
2021/01/13	2	290.00	6	287.33	291.50	-4	1,571	-0.25%
2021/01/12	3	281.00	1	279.50	278.00	2	1,540	0.13%
2021/01/11	6	282.08	17	282.59	282.50	-11	1,551	-0.71%
2021/01/08	8	283.38	0	0.00	282.50	8	1,557	0.51%
2021/01/07	2	281.50	4	284.38	286.00	-2	1,527	-0.13%
2021/01/06	7	275.43	2	276.00	271.50	5	1,489	0.34%
2021/01/05	3	279.67	3	278.33	277.50	0	1,499	0.00%
2021/01/04	1	276.50	1	277.50	276.50	0	1,514	0.00%
2020/12/30	2	272.50	1	272.00	271.50	1	1,574	0.06%
2020/12/24	3	267.00	0	0.00	265.00	3	1,901	0.16%
2020/12/22	2	259.25	1	265.00	253.50	1	1,942	0.05%
2020/12/21	1	262.00	1	264.50	260.50	0	1,960	0.00%
2020/12/18	0	0.00	2	270.00	266.50	-2	1,965	-0.10%
2020/12/16	1	273.00	1.1	275.45	272.00	-0.1	2,014	0.00%
2020/12/15	1	269.00	0	0.00	269.00	1	2,048	0.05%
2020/12/11	0	0.00	0	279.00	272.50	0	2,084	0.00%
2020/12/10	1	285.50	0	0.00	284.00	1	2,107	0.05%
2020/12/09	12	293.46	1	291.50	291.00	11	2,193	0.50%
2020/12/08	0	0.00	2	290.50	292.50	-2	2,275	-0.09%
2020/12/07	1	286.00	1	281.00	281.00	0	2,284	0.00%
2020/12/04	2	282.00	1	288.00	283.00	1	2,301	0.04%
2020/12/03	0	0.00	2	288.25	287.50	-2	2,312	-0.09%
2020/12/02	2	289.25	1	287.00	287.00	1	2,340	0.04%
2020/12/01	3	295.17	0	0.00	288.50	3	2,359	0.13%
2020/11/30	1	292.50	0	0.00	292.50	1	2,357	0.04%
2020/11/26	0	0.00	5	288.80	288.50	-5	2,367	-0.21%
2020/11/25	1	283.50	1	285.00	283.50	0	2,376	0.00%
2020/11/24	1	291.00	12	290.29	287.00	-11	2,407	-0.46%
2020/11/23	9	292.06	2	290.75	289.00	7	2,464	0.28%
2020/11/20	6	293.50	1	291.50	292.00	5	2,539	0.20%
2020/11/19	11.1	298.11	9	298.22	288.50	2.1	2,550	0.08%
2020/11/18	0	0.00	11	293.32	293.50	-11	2,489	-0.44%
2020/11/17	1	299.99	2	290.75	289.00	-1	2,517	-0.04%
2020/11/16	7.1	298.54	8	295.69	296.50	-0.9	2,518	-0.04%
2020/11/13	4.7	286.88	2	286.75	288.50	2.7	2,474	0.11%
2020/11/12	0	0.00	3	284.83	283.50	-3	2,456	-0.12%
2020/11/11	2	281.00	2	282.00	277.00	0	2,421	0.00%
2020/11/10	2.1	279.19	3	278.50	273.50	-0.9	2,386	-0.04%
2020/11/09	1	282.00	3	282.00	282.00	-2	2,374	-0.08%
2020/11/06	0.3	265.00	1	262.00	260.00	-0.7	2,353	-0.03%
2020/11/05	1	261.50	4	262.00	261.50	-3	2,379	-0.13%
2020/11/03	1	246.00	1	253.00	253.00	0	2,438	0.00%
2020/11/02	1	238.50	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1	256.50	1	258.50	256.50	0	2,580	0.00%
2020/10/29	1	259.00	0	0.00	264.00	1	2,582	0.04%
2020/10/28	0	0.00	1	270.50	265.00	-1	2,586	-0.04%
2020/10/27	1	265.00	0	0.00	269.50	1	2,605	0.04%
2020/10/26	1	272.00	1	266.50	266.50	0	2,630	0.00%
2020/10/22	1	267.00	1	267.00	267.00	0	2,764	0.00%
2020/10/21	1	280.00	3	274.33	273.00	-2	2,826	-0.07%
2020/10/20	13	277.38	12	276.21	278.50	1	2,871	0.03%
2020/10/19	8	274.88	5	274.40	274.00	3	2,935	0.10%
2020/10/16	1	288.50	3	286.50	282.50	-2	2,915	-0.07%
2020/10/15	0	0.00	5	285.60	293.50	-5	2,887	-0.17%
2020/10/14	1	292.00	1	289.00	289.00	0	2,872	0.00%
2020/10/13	1	289.50	3	293.00	291.00	-2	2,859	-0.07%
2020/10/12	4	297.13	1	295.50	295.50	3	2,838	0.11%
2020/10/08	4	292.50	0	0.00	295.00	4	2,806	0.14%
2020/10/07	1	289.00	4	291.63	293.00	-3	2,766	-0.11%
2020/10/06	7	293.64	7	296.00	288.00	0	2,727	0.00%
2020/10/05	7	288.21	9	288.28	290.00	-2	2,664	-0.08%
2020/09/30	25	277.82	25	275.82	281.00	0	2,570	0.00%
2020/09/29	13	277.73	12	272.38	271.00	1	2,618	0.04%
2020/09/28	5	265.80	4	261.63	268.00	1	2,618	0.04%
2020/09/25	1	255.50	1	261.00	255.00	0	2,709	0.00%
2020/09/24	1	265.00	2	261.50	261.50	-1	2,698	-0.04%
2020/09/23	1	269.00	1	271.50	273.00	0	2,683	0.00%
2020/09/21	3	277.33	5	273.80	273.50	-2	2,675	-0.07%
2020/09/18	1	268.50	2	272.25	272.00	-1	2,640	-0.04%
2020/09/17	1	271.50	0	0.00	268.00	1	2,611	0.04%
2020/09/16	1	271.50	0	0.00	269.50	1	2,598	0.04%
2020/09/15	2	270.00	3	274.50	268.00	-1	2,574	-0.04%
2020/09/14	7	269.71	5	269.80	269.00	2	2,543	0.08%
2020/09/11	5	252.30	3	253.17	266.00	2	2,468	0.08%
2020/09/08	3	245.67	5	251.00	251.00	-2	2,535	-0.08%
2020/09/07	4	243.25	4	243.50	242.50	0	2,579	0.00%
2020/09/04	9	259.22	8	259.56	256.50	1	2,651	0.04%
2020/09/03	2	271.75	0	0.00	265.50	2	2,687	0.07%
2020/08/28	1	266.50	1	267.00	273.00	0	2,743	0.00%
2020/08/27	21	275.88	21	279.48	268.00	0	2,733	0.00%
2020/08/26	37	275.81	33	272.06	275.00	4	2,689	0.15%
2020/08/25	24	259.31	28	260.41	260.00	-4	2,632	-0.15%
2020/08/24	11	247.59	11	252.09	256.00	0	2,619	0.00%
2020/08/21	5	235.50	4	242.00	242.00	1	2,628	0.04%
2020/08/20	2	221.50	4	237.00	221.50	-2	2,672	-0.07%
2020/08/19	16	256.44	11	254.55	247.00	5	2,721	0.18%
2020/08/18	2	251.00	21	261.95	251.00	-19	2,887	-0.66%
2020/08/17	2	267.00	0	0.00	264.00	2	3,182	0.06%
2020/08/12	2	266.75	40	264.49	264.00	-38	3,636	-1.04%
2020/08/11	3	278.33	3	269.83	271.50	0	3,683	0.00%
2020/08/10	9	286.33	2	282.50	282.00	7	3,755	0.19%
2020/08/07	8	299.44	1	299.50	300.00	7	3,758	0.19%
2020/08/06	6	311.75	17	306.12	303.00	-11	3,880	-0.28%
2020/08/05	34	309.76	42	308.51	310.50	-8	3,883	-0.21%
2020/08/04	5	290.00	5	287.00	287.00	0	3,852	0.00%
2020/08/03	8	287.25	4	284.88	284.50	4	3,962	0.10%
2020/07/31	5	283.10	8	283.13	285.50	-3	4,088	-0.07%
2020/07/30	5	280.20	90	279.94	282.00	-85	4,254	-2.00%
2020/07/29	23	276.61	20	279.38	282.50	3	4,449	0.07%
2020/07/28	30	286.28	25	290.76	271.00	5	4,646	0.11%
2020/07/27	0	0.00	26	311.33	301.00	-26	4,700	-0.55%
2020/07/24	12	307.33	15	299.00	298.00	-3	4,667	-0.06%
2020/07/23	49	301.64	16	302.47	299.00	33	4,633	0.71%
2020/07/17	1	285.50	5	289.50	276.00	-4	4,696	-0.09%
2020/07/16	8	280.00	2	289.00	286.00	6	4,744	0.13%
2020/07/14	5	283.00	5	289.00	282.50	0	4,971	0.00%
2020/07/13	1	297.00	6	299.50	294.50	-5	5,074	-0.10%
2020/07/10	1	304.00	13	298.08	300.50	-12	5,113	-0.23%
2020/07/08	25	328.44	17	329.18	330.00	8	5,272	0.15%
2020/07/07	87	320.93	54	311.53	311.00	33	5,184	0.64%
2020/07/06	14	305.96	17	313.71	323.00	-3	5,152	-0.06%
2020/07/03	5	290.40	0	0.00	295.00	5	5,074	0.10%
2020/07/02	7	286.43	0	0.00	295.00	7	5,119	0.14%
2020/07/01	10	264.25	0	0.00	271.50	10	5,128	0.19%
2020/06/30	14	245.61	11	245.91	247.00	3	5,149	0.06%
2020/06/29	2	242.00	0	0.00	237.00	2	5,215	0.04%
2020/06/22	10	241.00	0	0.00	236.50	10	5,435	0.18%
2020/06/19	0	0.00	7	240.64	245.50	-7	5,438	-0.13%
2020/06/17	7	235.43	17	235.53	232.00	-10	5,453	-0.18%
2020/06/16	0	0.00	4.1	230.18	229.50	-4.1	5,373	-0.08%
2020/06/15	2	233.00	0	0.00	222.50	2	5,415	0.04%
2020/06/12	2	219.50	2	222.50	231.00	0	5,460	0.00%
2020/06/11	18	233.47	14	239.79	226.00	4	5,398	0.07%
2020/06/10	71	236.59	100	230.58	233.00	-29	5,336	-0.54%
2020/06/09	9	239.11	0	0.00	236.50	9	5,275	0.17%
2020/06/08	51	238.94	22	238.05	240.00	29	5,281	0.55%
2020/06/05	12	226.25	12	225.00	224.50	0	5,218	0.00%
2020/06/04	0	0.00	3	223.17	223.00	-3	5,219	-0.06%
2020/06/03	2	216.50	2	218.00	222.00	0	5,212	0.00%
2020/06/02	26	215.50	27.1	213.58	213.50	-1.1	5,201	-0.02%
2020/06/01	0	0.00	2	213.00	212.50	-2	5,192	-0.04%
2020/05/29	0	0.00	2	209.00	217.00	-2	5,174	-0.04%
2020/05/28	3	216.83	6	215.50	213.50	-3	5,173	-0.06%
2020/05/27	1	229.50	3	227.67	228.50	-2	5,145	-0.04%
2020/05/26	7	226.79	5	225.80	225.00	2	5,108	0.04%
2020/05/25	47	228.04	36	231.64	225.50	11	5,034	0.22%
2020/05/22	21.1	227.19	20	221.45	229.00	1.1	4,861	0.02%
2020/05/21	47	205.48	69	201.12	210.00	-22	4,572	-0.48%
2020/05/20	16	185.84	38	186.22	191.00	-22	4,323	-0.51%
2020/05/19	2	180.25	3	177.67	176.50	-1	4,370	-0.02%
2020/05/18	11	177.64	3	177.83	176.50	8	4,334	0.18%
2020/05/15	31	180.84	34	182.54	183.00	-3	4,254	-0.07%
2020/05/14	1	173.50	3	176.50	173.50	-2	4,167	-0.05%
2020/05/13	68	183.92	50	186.86	184.00	18	4,115	0.44%
2020/05/12	11	188.55	17	189.76	192.50	-6	3,985	-0.15%
2020/05/11	38	189.09	54	190.06	188.00	-16	3,942	-0.41%
2020/05/08	55	187.95	64	189.02	187.00	-9	3,847	-0.23%
2020/05/07	75	187.38	87	187.97	187.00	-12	3,738	-0.32%
2020/05/06	89	182.58	90	182.20	185.00	-1	3,608	-0.03%
2020/05/05	57	178.70	37	179.76	176.50	20	3,427	0.58%
2020/05/04	61	167.31	65	171.37	176.50	-4	3,219	-0.12%
2020/04/30	12	164.04	33	158.94	166.50	-21	2,986	-0.70%
2020/04/29	10	151.60	13	155.23	151.50	-3	2,881	-0.10%
2020/04/28	28	150.96	5	150.70	150.50	23	2,871	0.80%
2020/04/27	23	152.61	32	152.06	152.00	-9	2,870	-0.31%
2020/04/24	4	146.25	2	146.25	148.00	2	2,834	0.07%
2020/04/23	31	146.18	28	147.39	145.50	3	2,830	0.11%
2020/04/22	20	140.38	17	140.09	145.00	3	2,796	0.11%
2020/04/21	26	146.02	27	144.02	142.00	-1	2,762	-0.04%
2020/04/20	15	151.17	27	151.37	148.50	-12	2,723	-0.44%
2020/04/17	41	154.26	44	152.32	151.00	-3	2,689	-0.11%
2020/04/16	42	139.65	29	141.95	145.00	13	2,635	0.49%
2020/04/15	23	137.35	31	137.94	138.00	-8	2,560	-0.31%
2020/04/14	30	136.88	31	137.21	137.50	-1	2,557	-0.04%
2020/04/13	35	137.43	49	137.14	136.00	-14	2,538	-0.55%
2020/04/10	26	131.38	10	132.05	131.50	16	2,459	0.65%
2020/04/09	22	132.18	14	131.36	130.50	8	2,432	0.33%
2020/04/08	9	131.44	5	135.10	138.50	4	2,350	0.17%
2020/04/07	12	134.63	16	136.56	132.50	-4	2,303	-0.17%
2020/04/06	15	129.13	24	128.94	132.00	-9	2,242	-0.40%
2020/04/01	12	127.79	7	127.86	126.50	5	2,213	0.23%
2020/03/31	29	133.12	33	134.47	128.50	-4	2,182	-0.18%
2020/03/30	26	127.71	21	129.98	130.50	5	2,113	0.24%
2020/03/27	27	137.33	33.3	137.23	129.00	-6.3	2,078	-0.30%
2020/03/26	8	117.69	9	123.56	127.50	-1	2,020	-0.05%
2020/03/24	6	104.33	1	103.50	105.50	5	1,955	0.26%
2020/03/23	2	99.30	2	101.00	96.20	0	1,955	0.00%
2020/03/20	0	0.00	5	97.06	98.00	-5	1,940	-0.26%
2020/03/19	36	94.61	35	92.77	89.10	1	1,915	0.05%
2020/03/18	5	100.80	8	101.44	99.00	-3	1,849	-0.16%
2020/03/16	4	119.50	5	120.10	117.00	-1	1,791	-0.06%
2020/03/13	3	129.50	0	0.00	129.50	3	1,760	0.17%
2020/03/12	7	145.14	4	146.38	143.50	3	1,768	0.17%
2020/03/10	1	158.00	3	161.17	165.00	-2	1,827	-0.11%
2020/03/09	12	169.46	0	166.00	165.00	12	1,903	0.63%
2020/03/06	1	172.00	2	174.25	173.50	-1	2,205	-0.05%
2020/03/05	2	171.25	3	170.17	172.50	-1	2,393	-0.04%
2020/03/04	7	167.93	6	167.17	167.00	1	2,572	0.04%
2020/03/03	3	170.00	6	175.17	168.00	-3	2,624	-0.11%
2020/03/02	10	167.25	11	167.77	167.00	-1	2,662	-0.04%
2020/02/27	10	170.45	12	174.88	170.50	-2	2,834	-0.07%
2020/02/26	5	179.70	1	181.50	178.00	4	2,928	0.14%
2020/02/25	8	181.19	4	182.00	183.50	4	3,005	0.13%
2020/02/24	8	177.31	10	179.40	182.00	-2	3,000	-0.07%
2020/02/21	19	183.24	12	180.00	179.00	7	2,993	0.23%
2020/02/20	18	186.25	86	184.14	182.00	-68	2,937	-2.31%
2020/02/19	0	0.00	2	169.00	172.50	-2	2,758	-0.07%
2020/02/18	9	171.00	1	169.00	169.00	8	2,769	0.29%
2020/02/17	9	170.22	8	172.75	173.00	1	2,811	0.04%
2020/02/13	15	170.17	2	172.00	169.00	13	2,834	0.46%
2020/02/12	1	174.50	0	0.00	172.50	1	2,839	0.04%
2020/02/11	3	174.00	9	173.17	173.50	-6	2,918	-0.21%
2020/02/10	0	0.00	1	161.00	169.00	-1	2,945	-0.03%
2020/02/07	9	170.56	1	167.00	167.00	8	3,028	0.26%
2020/02/06	5	172.00	0	0.00	173.50	5	3,053	0.16%
2020/02/05	11	173.50	2	176.00	171.50	9	3,068	0.29%
2020/02/04	6.6	176.30	4	177.50	176.00	2.6	3,073	0.09%
2020/02/03	3	167.33	4	171.25	175.00	-1	3,126	-0.03%
2020/01/31	7	170.00	9	172.89	172.00	-2	3,176	-0.06%
2020/01/30	18	167.33	0	0.00	163.50	18	3,245	0.55%
2020/01/17	5	182.50	0	0.00	181.00	5	3,285	0.15%
2020/01/16	4	186.50	0	0.00	185.50	4	3,404	0.12%
2020/01/15	9	186.50	6	188.33	189.00	3	3,435	0.09%
2020/01/14	5.9	186.31	0	0.00	188.00	5.9	3,505	0.17%
2020/01/13	9	185.94	4	185.50	188.50	5	3,600	0.14%
2020/01/10	27	185.19	9.1	184.92	188.00	17.9	3,781	0.47%
2020/01/09	0	0.00	11	191.09	193.00	-11	3,722	-0.30%
2020/01/08	22	185.80	15	187.80	186.50	7	3,796	0.18%
2020/01/07	1	190.00	0	0.00	188.00	1	3,851	0.03%
2020/01/06	1	184.00	0	0.00	184.00	1	3,881	0.03%
2020/01/02	2	182.50	6	182.17	183.50	-4	4,245	-0.09%
2019/12/27	0	0.00	1	171.00	171.00	-1	4,467	-0.02%
2019/12/26	0	0.00	1	171.50	170.00	-1	4,515	-0.02%
2019/12/25	0	0.00	5	174.20	175.00	-5	4,578	-0.11%
2019/12/24	12	167.50	0	0.00	166.50	12	4,633	0.26%
2019/12/23	5	163.00	0	0.00	160.50	5	4,703	0.11%
2019/12/20	0	0.00	26	178.00	178.00	-26	4,741	-0.55%
2019/12/19	5	199.40	5	200.80	197.50	0	4,846	0.00%
2019/12/18	31	196.81	0	0.00	197.00	31	5,012	0.62%
2019/12/17	4	188.25	1	188.50	189.00	3	5,156	0.06%
2019/12/16	2	188.00	1	188.00	188.00	1	5,306	0.02%
2019/12/13	0	0.00	3	185.33	183.00	-3	5,353	-0.06%
2019/12/12	4	188.38	0	0.00	185.50	4	5,335	0.07%
2019/12/06	4	169.13	1	167.50	171.50	3	5,293	0.06%
2019/12/05	14	178.00	13	178.50	176.00	1	5,291	0.02%
2019/12/04	27	175.89	25	175.88	175.00	2	5,227	0.04%
2019/12/03	65	178.19	62	179.48	182.00	3	5,150	0.06%
2019/12/02	34	167.13	46	166.65	173.00	-12	4,842	-0.25%
2019/11/29	15	157.30	16	157.75	157.50	-1	4,653	-0.02%
2019/11/28	3	150.33	2	149.00	149.00	1	4,468	0.02%
2019/11/27	4	150.50	6	148.83	150.50	-2	4,411	-0.05%
2019/11/26	17	149.38	11	151.18	146.00	6	4,360	0.14%
2019/11/25	0	0.00	7	143.21	146.00	-7	4,176	-0.17%
2019/11/22	5	131.80	21	133.36	133.00	-16	4,042	-0.40%
2019/11/19	1	126.50	1	125.50	125.00	0	3,978	0.00%
2019/11/18	0	0.00	2	130.50	128.00	-2	3,984	-0.05%
2019/11/15	2	129.00	0	0.00	129.00	2	3,982	0.05%
2019/11/14	6	129.75	1	130.00	129.50	5	3,978	0.13%
2019/11/13	1	125.00	3	126.50	126.50	-2	3,968	-0.05%
2019/11/12	4	121.75	3	120.33	123.50	1	4,003	0.02%
2019/11/11	7	120.21	1	119.50	120.00	6	4,025	0.15%
2019/11/08	19	121.00	14	119.64	124.00	5	4,039	0.12%
2019/11/07	5	123.80	2	122.75	124.50	3	4,007	0.07%
2019/11/06	6	126.83	6	127.75	127.50	0	4,074	0.00%
2019/11/05	1	122.50	1	121.00	123.00	0	4,067	0.00%
2019/11/04	0	0.00	1	127.50	124.00	-1	4,073	-0.02%
2019/11/01	2	126.75	0	0.00	126.00	2	4,081	0.05%
2019/10/31	18	126.47	13	126.12	125.00	5	4,083	0.12%
2019/10/30	3	125.00	5	125.50	130.00	-2	4,053	-0.05%
2019/10/29	21	120.60	13	122.35	120.50	8	3,986	0.20%
2019/10/25	15	131.53	4	131.38	131.00	11	3,966	0.28%
2019/10/24	20	132.43	15	132.63	134.00	5	3,926	0.13%
2019/10/23	2	127.00	3	127.67	128.50	-1	3,818	-0.03%
2019/10/22	2	127.75	1	127.00	127.00	1	3,793	0.03%
2019/10/21	5	125.20	6	125.42	127.00	-1	3,737	-0.03%
2019/10/18	19	125.50	15	124.50	123.50	4	3,656	0.11%
2019/10/17	2	115.25	2	116.25	117.00	0	3,541	0.00%
2019/10/16	5	112.60	10	113.80	116.00	-5	3,540	-0.14%
2019/10/15	9	113.44	11	114.09	111.00	-2	3,440	-0.06%
2019/10/14	3	115.50	4	113.50	110.50	-1	3,380	-0.03%
2019/10/09	39	113.27	31	114.34	112.50	8	3,332	0.24%
2019/10/08	25	109.84	21	110.76	112.50	4	3,122	0.13%
2019/10/03	1	100.50	5	99.90	97.80	-4	2,971	-0.13%
2019/10/02	17	98.21	18	98.37	98.90	-1	2,863	-0.03%
2019/10/01	7	97.41	6	96.38	97.00	1	2,822	0.04%
2019/09/27	5	94.68	3	96.10	97.20	2	2,752	0.07%
2019/09/26	0	0.00	10	99.00	95.50	-10	2,694	-0.37%
2019/09/24	46	97.91	45	97.71	98.00	1	2,551	0.04%
2019/09/23	16	100.38	15	102.57	96.20	1	2,445	0.04%
2019/09/20	37	93.01	37	93.44	95.50	0	2,249	0.00%
2019/09/19	35	86.07	39	85.63	86.90	-4	2,077	-0.19%
2019/09/18	1	78.00	12	78.94	79.00	-11	1,908	-0.58%
2019/09/09	8	76.70	2	77.95	76.60	6	1,797	0.33%
2019/09/06	4	75.40	0	0.00	75.20	4	1,773	0.23%
2019/09/03	1	74.20	1	72.00	71.50	0	1,746	0.00%
2019/08/30	0	0.00	1	72.10	71.80	-1	1,744	-0.06%
2019/08/28	3	71.40	4	73.03	71.60	-1	1,724	-0.06%
2019/08/27	1	75.70	1	76.20	74.00	0	1,705	0.00%
2019/08/26	2	74.45	2	75.30	74.60	0	1,691	0.00%
2019/08/22	1	76.90	0	0.00	76.70	1	1,652	0.06%
2019/08/15	25	76.10	25	75.38	75.70	0	1,508	0.00%
2019/08/14	2	72.70	2	74.10	75.40	0	1,442	0.00%
2019/08/12	2	74.20	2	75.30	74.10	0	1,353	0.00%
2019/08/08	6	78.27	3	75.43	75.90	3	1,287	0.23%
2019/08/07	3	71.43	6	72.85	74.20	-3	1,177	-0.25%
2019/08/06	1	66.00	0	0.00	67.60	1	1,085	0.09%
2019/08/05	5	68.40	0	0.00	67.70	5	1,039	0.48%
2019/08/01	4	69.45	5	68.30	69.10	-1	985	-0.10%
2019/07/31	1	67.30	0	0.00	67.30	1	939	0.11%
2019/07/30	0	0.00	2	67.50	66.50	-2	917	-0.22%
2019/07/29	4	65.28	9.2	64.49	65.90	-5.2	848	-0.61%
2019/07/25	0	0.00	1	59.70	59.90	-1	801	-0.12%
2019/07/24	0	0.00	6	59.40	59.40	-6	776	-0.77%
2019/07/19	7	58.20	7	58.11	57.60	0	716	0.00%
2019/07/18	4	54.20	16	53.72	55.60	-12	623	-1.93%
2019/07/15	3	49.35	4	50.25	51.60	-1	528	-0.19%
2019/07/12	0	0.00	2	50.00	49.70	-2	523	-0.38%
2019/07/11	9	48.15	4	48.79	48.80	5	464	1.08%
2019/07/10	1	43.70	26	44.79	45.20	-25	394	-6.34%
2019/07/08	3	41.25	0	0.00	41.10	3	354	0.85%
2019/07/05	1	39.40	1	39.65	39.95	0	341	0.00%
2019/07/01	5	40.70	1	40.20	40.70	4	325	1.23%
2019/06/27	1	39.00	0	0.00	39.30	1	296	0.34%
2019/06/10	0	0.00	2	37.85	39.45	-2	321	-0.62%
2019/06/05	4	36.20	2	36.05	36.00	2	292	0.68%
2019/05/10	1	34.00	1	34.70	33.85	0	309	0.00%
2019/04/29	0	0.00	1	35.50	34.90	-1	290	-0.34%
2019/04/19	1	34.20	0	0.00	33.55	1	259	0.38%
2019/03/28	0	0.00	1	30.80	30.70	-1	229	-0.44%
2019/03/26	0	0.00	30	28.90	30.25	-30	216	-13.83%
2019/03/21	15	35.37	0	0.00	35.00	15	174	8.58%
2019/03/18	0	0.00	1	33.20	33.35	-1	160	-0.62%
2019/03/04	2	33.80	0	0.00	33.85	2	165	1.21%
2019/02/27	0	0.00	3	33.70	33.75	-3	165	-1.81%
2019/02/26	3	34.75	0	0.00	34.25	3	163	1.83%
2019/02/25	6	34.91	1	35.30	34.90	5	160	3.11%
2019/02/22	0	0.00	3	34.80	35.50	-3	151	-1.99%
2019/02/21	1	33.70	0	0.00	33.70	1	145	0.69%
2019/02/18	0	0.00	1	33.15	33.00	-1	145	-0.69%
2019/01/21	0	0.00	1	35.00	34.05	-1	127	-0.78%
2019/01/08	5	34.53	0	0.00	33.40	5	109	4.57%
2018/12/20	0	0.00	1	32.60	31.35	-1	106	-0.94%
2018/12/12	0	0.00	1	34.00	33.10	-1	105	-0.95%
2018/09/07	2	34.78	2	33.80	33.00	0	296	0.00%
2018/09/06	0	0.00	1	35.60	34.10	-1	293	-0.34%
2018/08/30	1	34.10	0	0.00	34.10	1	289	0.34%
2018/08/13	0	0.00	5	32.36	32.05	-5	299	-1.67%
2018/08/07	0	0.00	2	34.10	34.05	-2	296	-0.68%
2018/08/03	0	0.00	4	35.45	34.95	-4	293	-1.36%
2018/07/30	0	0.00	1	36.05	35.80	-1	284	-0.35%
2018/07/27	1	36.70	0	0.00	36.70	1	285	0.35%
2018/07/26	1	37.05	0	0.00	36.80	1	280	0.36%
2018/07/25	34	37.10	4	37.60	37.05	30	268	11.18%
2018/07/24	5	38.65	20	38.80	38.50	-15	256	-5.84%
2018/06/26	10	33.70	0	0.00	33.80	10	281	3.55%
2018/04/19	0	0.00	0	36.70	36.95	0	333	0.00%
2018/04/18	0	0.00	0	35.75	35.85	0	332	0.00%
2018/04/09	0	0.00	2	38.50	38.50	-2	334	-0.60%
2018/04/03	2	41.00	3	40.90	40.20	-1	333	-0.30%
2018/04/02	0	0.00	10	39.85	39.85	-10	283	-3.53%
2018/03/28	0	35.90	0	0.00	35.90	0	278	0.00%
2018/03/27	0	35.80	0	0.00	36.00	0	284	0.00%
2018/03/26	0	35.30	0	0.00	35.55	0	289	0.00%
2018/03/22	0	35.50	0	0.00	35.60	0	300	0.00%
2018/03/20	10	36.00	0	0.00	35.85	10	307	3.25%
2018/02/09	0	0.00	1	34.20	35.10	-1	728	-0.14%
2018/02/08	0	0.00	1	35.80	35.85	-1	726	-0.14%
2018/02/07	0	0.00	10	37.15	36.80	-10	726	-1.38%
2018/01/23	0	0.00	10	40.10	40.00	-10	800	-1.25%
2018/01/18	12	41.95	5	41.52	40.10	7	797	0.88%
2018/01/08	5	40.00	0	0.00	39.80	5	778	0.64%
2018/01/05	0	0.00	4	40.48	39.70	-4	777	-0.51%