弘塑 (3131)-元大-敦化券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1670
漲跌
▼90
漲幅
-5.11%
成交量
589張
產業
上櫃其他電子類股
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

弘塑 (3131)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/20	0	1705.00	1	1685.00	1670.00	-1	712	-0.14%
2024/12/19	1	1770.00	0.2	1779.34	1760.00	0.8	720	0.12%
2024/12/17	0	1830.00	1.2	1828.06	1840.00	-1.2	750	-0.17%
2024/12/16	0	0.00	0	1820.00	1770.00	0	756	0.00%
2024/12/11	1	1750.00	1	1760.00	1770.00	0	817	0.00%
2024/12/10	0	1720.00	0	0.00	1750.00	0	838	0.00%
2024/12/05	1	1810.00	2.2	1792.33	1805.00	-1.2	895	-0.13%
2024/12/04	0	0.00	0	1747.14	1730.00	0	912	0.00%
2024/12/03	1	1719.87	0	1703.75	1720.00	1	926	0.10%
2024/12/02	0	0.00	0	1680.00	1670.00	0	940	0.00%
2024/11/29	0	1582.50	0	0.00	1645.00	0	959	0.00%
2024/11/28	0	1564.12	0	0.00	1575.00	0	968	0.00%
2024/11/27	0	0.00	2	1670.00	1645.00	-2	967	-0.21%
2024/11/26	0.1	1666.43	1	1650.00	1650.00	-0.9	985	-0.09%
2024/11/22	0	1705.00	0	0.00	1685.00	0	1,007	0.00%
2024/11/21	0	1727.50	0	0.00	1710.00	0	1,020	0.00%
2024/11/19	0	0.00	0	1761.25	1725.00	0	1,043	0.00%
2024/11/18	0.2	1665.91	0	0.00	1680.00	0.2	1,053	0.02%
2024/11/15	0	1750.00	0	0.00	1750.00	0	1,056	0.00%
2024/11/14	1	1780.05	0	0.00	1775.00	1	1,074	0.09%
2024/11/13	0	1820.00	0.1	1835.46	1830.00	-0.1	1,084	-0.01%
2024/11/08	0	0.00	0	1756.82	1770.00	0	1,092	0.00%
2024/11/07	0	0.00	2.1	1741.49	1750.00	-2.1	1,103	-0.19%
2024/11/05	0	1708.33	5.1	1754.52	1690.00	-5.1	1,124	-0.45%
2024/11/04	0.1	1640.69	0	0.00	1695.00	0.1	1,132	0.01%
2024/11/01	1	1610.36	1	1685.00	1695.00	0	1,140	0.00%
2024/10/30	1	1629.94	1	1620.00	1610.00	0	1,141	0.00%
2024/10/29	1	1560.00	1	1560.00	1560.00	0	1,146	0.00%
2024/10/28	0.1	1550.61	0	0.00	1530.00	0.1	1,148	0.00%
2024/10/25	0	1615.00	0	0.00	1630.00	0	1,146	0.00%
2024/10/24	1	1635.02	0	0.00	1620.00	1	1,152	0.09%
2024/10/23	3	1649.95	0	1705.00	1630.00	3	1,160	0.26%
2024/10/22	0.1	1623.70	0	0.00	1610.00	0.1	1,164	0.01%
2024/10/21	0	1630.00	0	0.00	1670.00	0	1,171	0.00%
2024/10/18	3.3	1655.66	0	0.00	1640.00	3.3	1,182	0.28%
2024/10/17	2	1702.50	0	0.00	1710.00	2	1,179	0.17%
2024/10/16	1.1	1681.87	1	1660.00	1665.00	0.1	1,176	0.01%
2024/10/15	2.1	1757.85	0	0.00	1750.00	2.1	1,162	0.18%
2024/10/14	1.1	1827.41	0	0.00	1815.00	1.1	1,154	0.09%
2024/10/11	2	1849.99	0	0.00	1850.00	2	1,147	0.17%
2024/10/09	0	1835.00	0	0.00	1845.00	0	1,153	0.00%
2024/10/08	0	0.00	0	1910.00	1885.00	0	1,155	0.00%
2024/10/07	0	1846.67	3	1881.15	1885.00	-3	1,153	-0.26%
2024/10/04	0	1728.75	0	0.00	1725.00	0	1,152	0.00%
2024/10/01	0	1745.91	0	0.00	1755.00	0	1,159	0.00%
2024/09/30	0	1772.50	0	0.00	1740.00	0	1,167	0.00%
2024/09/27	1	1790.15	0	0.00	1790.00	1	1,162	0.09%
2024/09/26	2	1862.50	0	1908.26	1850.00	2	1,158	0.17%
2024/09/25	0	1835.00	0	0.00	1835.00	0	1,159	0.00%
2024/09/24	0.1	1758.65	1	1800.00	1780.00	-0.9	1,161	-0.08%
2024/09/23	0	1840.91	0	0.00	1820.00	0	1,147	0.00%
2024/09/20	0	0.00	1	1940.00	1940.00	-1	1,142	-0.09%
2024/09/19	1	1910.00	1	1930.00	1930.00	0	1,129	0.00%
2024/09/18	1	1919.65	0	1945.00	1890.00	1	1,125	0.09%
2024/09/13	1	1974.16	1	1950.00	1950.00	0	1,131	0.00%
2024/09/12	3	1820.73	3.2	1848.82	1915.00	-0.1	1,104	-0.01%
2024/09/11	0	0.00	1	1745.05	1745.00	-1	1,079	-0.09%
2024/09/10	0	0.00	1	1735.47	1645.00	-1	1,063	-0.10%
2024/09/09	2	1687.50	1	1729.90	1650.00	1	1,039	0.10%
2024/09/06	1	1684.79	1	1670.00	1670.00	0	1,021	0.00%
2024/09/05	1.1	1650.00	0	1670.00	1600.00	1.1	1,007	0.11%
2024/09/04	0.1	1691.70	0	0.00	1680.00	0.1	988	0.01%
2024/09/03	0.1	1810.44	0	0.00	1760.00	0.1	978	0.01%
2024/09/02	0	1868.09	0	0.00	1870.00	0	966	0.00%
2024/08/30	2.1	1977.63	1	1975.00	1970.00	1.1	936	0.12%
2024/08/29	0	0.00	1	2095.00	2115.00	-1	921	-0.11%
2024/08/28	1	2090.00	1	2129.93	2095.00	0	916	0.00%
2024/08/27	0	2035.00	4	2043.74	2050.00	-4	900	-0.45%
2024/08/26	4.1	1978.21	0	0.00	1910.00	4.1	886	0.46%
2024/08/23	0	0.00	3	1958.33	2025.00	-3	879	-0.34%
2024/08/22	3	1923.33	2	1984.89	1920.00	1	871	0.11%
2024/08/21	4	1968.76	3	2018.33	1920.00	1	865	0.12%
2024/08/20	1	1990.00	1	1979.98	1960.00	0	859	0.00%
2024/08/19	2	1952.51	1	1955.00	1960.00	1	841	0.12%
2024/08/16	0	2000.00	0	1985.00	1970.00	0	837	0.00%
2024/08/15	2	1850.01	1	1935.00	1980.00	1	823	0.12%
2024/08/14	1	1720.00	2	1789.97	1800.00	-1	808	-0.12%
2024/08/13	0	1623.33	0	1620.00	1650.00	0	799	0.00%
2024/08/12	0	1660.00	1	1669.99	1665.00	-1	799	-0.13%
2024/08/09	1	1600.18	2.1	1672.93	1690.00	-1	791	-0.13%
2024/08/08	1.1	1596.65	0	0.00	1540.00	1.1	774	0.14%
2024/08/07	0	1620.00	0	1630.00	1650.00	0	760	0.00%
2024/08/06	1	1470.20	0.1	1534.33	1570.00	1	737	0.13%
2024/08/05	1	1310.42	0	0.00	1450.00	1	713	0.14%
2024/08/02	0	1439.12	0	0.00	1420.00	0	693	0.00%
2024/08/01	1.1	1499.76	3	1568.35	1490.00	-2	684	-0.29%
2024/07/31	1	1660.00	0	0.00	1550.00	1	676	0.15%
2024/07/30	0	1555.00	0.1	1565.00	1540.00	0	678	-0.01%
2024/07/29	0.1	1490.00	0.1	1577.08	1465.00	-0.1	674	-0.01%
2024/07/26	1.1	1560.82	1.2	1670.63	1560.00	-0.1	675	-0.01%
2024/07/23	1	1500.00	1.1	1519.78	1550.00	-0.1	676	-0.01%
2024/07/22	0	1361.43	0	1375.00	1415.00	0	669	0.00%
2024/07/19	5	1395.00	5.2	1404.91	1410.00	-0.2	674	-0.03%
2024/07/18	1.3	1302.62	0	0.00	1285.00	1.3	667	0.20%
2024/07/17	0	1400.00	2	1422.50	1425.00	-2	666	-0.30%
2024/07/16	0	1385.00	0	0.00	1380.00	0	682	0.00%
2024/07/12	0	1345.00	0	0.00	1355.00	0	723	0.00%
2024/07/11	1	1385.00	2	1400.19	1360.00	-1	733	-0.14%
2024/07/10	1	1402.65	0	1465.00	1415.00	1	759	0.13%
2024/07/09	0	1475.00	1	1485.00	1470.00	-1	783	-0.13%
2024/07/08	1	1475.27	0	0.00	1465.00	1	807	0.13%
2024/07/04	0.1	1475.00	2	1447.50	1425.00	-2	806	-0.24%
2024/07/03	0	1380.00	0	0.00	1375.00	0	819	0.00%
2024/07/02	1	1390.00	0	1389.84	1390.00	1	827	0.12%
2024/07/01	1	1429.99	0	1402.76	1415.00	1	837	0.12%
2024/06/28	0	1335.00	1	1349.90	1355.00	-1	858	-0.12%
2024/06/27	0	1286.67	0	1275.00	1260.00	0	870	0.00%
2024/06/26	3	1273.33	0.1	1292.30	1270.00	2.9	883	0.33%
2024/06/25	0	1208.18	0	0.00	1225.00	0	887	0.00%
2024/06/24	0	1221.25	0	0.00	1210.00	0	895	0.00%
2024/06/21	3.2	1267.51	0	0.00	1255.00	3.2	903	0.35%
2024/06/20	0.1	1343.63	0	0.00	1365.00	0.1	895	0.01%
2024/06/19	0	0.00	0.3	1240.00	1245.00	-0.3	893	-0.03%
2024/06/18	0	1221.67	0	1215.00	1210.00	0	914	0.00%
2024/06/14	0	0.00	0	1275.00	1280.00	0	993	0.00%
2024/06/11	0	1275.00	0	0.00	1285.00	0	1,045	0.00%
2024/06/07	0	0.00	0.1	1300.00	1290.00	-0.1	1,059	-0.01%
2024/06/06	0	0.00	0	1225.00	1210.00	0	1,074	0.00%
2024/05/31	0	1131.67	0	0.00	1105.00	0	1,169	0.00%
2024/05/29	0	0.00	0	1180.00	1200.00	0	1,214	0.00%
2024/05/27	0	1185.00	0	0.00	1185.00	0	1,231	0.00%
2024/05/24	0	1180.00	1	1188.17	1180.00	-1	1,252	-0.08%
2024/05/23	0	1135.00	1	1140.00	1140.00	-1	1,270	-0.08%
2024/05/22	0	0.00	0.1	1105.00	1130.00	-0.1	1,286	0.00%
2024/05/21	0	1055.00	0.1	1107.44	1110.00	-0.1	1,300	0.00%
2024/05/20	0	0.00	0.1	1030.00	1045.00	-0.1	1,297	0.00%
2024/05/15	0.3	981.57	0	0.00	974.00	0.3	1,307	0.02%
2024/05/14	2	1000.00	2	1005.00	1005.00	0	1,319	0.00%
2024/05/13	0.1	989.00	0	0.00	973.00	0.1	1,328	0.00%
2024/05/09	0	0.00	4	1016.25	1050.00	-4	1,354	-0.30%
2024/05/06	0	0.00	2	1105.00	1040.00	-2	1,372	-0.15%
2024/05/03	0	0.00	0	1095.00	1095.00	0	1,376	0.00%
2024/04/30	2	1129.97	0	0.00	1100.00	2	1,381	0.14%
2024/04/29	1.1	1105.66	1	1207.00	1120.00	0	1,379	0.00%
2024/04/26	1	1174.98	2	1175.00	1175.00	-1	1,369	-0.07%
2024/04/24	0	0.00	3	1020.00	1045.00	-3	1,374	-0.22%
2024/04/19	0	1000.62	3	1013.00	1030.00	-3	1,384	-0.22%
2024/04/18	2	1057.62	0	1060.00	1045.00	2	1,365	0.15%
2024/04/16	2	963.47	0	0.00	1010.00	2	1,325	0.15%
2024/04/15	0	1025.00	0	1050.00	1020.00	0	1,295	0.00%
2024/04/12	0	0.00	0	1005.00	1005.00	0	1,263	0.00%
2024/04/11	1	900.00	0	0.00	915.00	1	1,236	0.08%
2024/04/10	1.1	906.13	0	0.00	905.00	1.1	1,230	0.09%
2024/04/08	1	955.00	0	0.00	956.00	1	1,204	0.08%
2024/04/03	4	975.25	1	984.85	973.00	3	1,199	0.25%
2024/04/02	0	987.00	1.3	973.22	987.00	-1.3	1,180	-0.11%
2024/04/01	0	0.00	1.2	912.19	909.00	-1.2	1,143	-0.11%
2024/03/28	0	860.12	0	0.00	853.00	0	1,107	0.00%
2024/03/27	0	863.00	0	0.00	876.00	0	1,106	0.00%
2024/03/26	1.2	890.70	0	0.00	860.00	1.2	1,097	0.11%
2024/03/25	2.3	911.20	0	0.00	896.00	2.3	1,095	0.21%
2024/03/22	0.2	909.89	0	0.00	926.00	0.2	1,087	0.01%
2024/03/21	0	908.00	1	924.00	917.00	-1	1,075	-0.09%
2024/03/20	1.1	961.62	0	960.00	892.00	1	1,052	0.10%
2024/03/19	2	940.00	2	964.53	968.00	0	1,032	0.00%
2024/03/18	2	853.00	5.2	909.31	931.00	-3.2	986	-0.32%
2024/03/15	1	840.00	1.1	851.09	847.00	-0.1	974	-0.01%
2024/03/14	0.2	858.30	2	886.00	844.00	-1.8	964	-0.19%
2024/03/13	4.2	899.86	0	0.00	892.00	4.2	958	0.44%
2024/03/12	3	880.06	6	897.00	923.00	-3	939	-0.32%
2024/03/11	3.1	876.46	2	897.94	876.00	1.1	916	0.12%
2024/03/08	2	957.06	1	908.08	899.00	1	901	0.11%
2024/03/07	5.2	999.22	1	972.02	978.00	4.2	873	0.48%
2024/03/06	1	1030.00	1	1059.92	1020.00	0	858	0.00%
2024/03/05	3	935.34	3	952.33	999.00	0	842	0.00%
2024/03/04	2	908.00	2	945.00	909.00	0	821	0.00%
2024/03/01	0	0.00	2.1	867.85	868.00	-2.1	805	-0.25%
2024/02/29	1	796.49	0	813.00	824.00	1	795	0.13%
2024/02/27	0	0.00	0	810.00	817.00	0	785	0.00%
2024/02/26	2	855.90	4	848.00	842.00	-2	765	-0.26%
2024/02/23	1	815.00	0	0.00	848.00	1	742	0.13%
2024/02/22	1	731.00	2	750.00	771.00	-1	732	-0.14%
2024/02/21	2	696.50	1	704.00	701.00	1	707	0.14%
2024/02/20	1	714.00	0	0.00	708.00	1	700	0.14%
2024/02/19	1	700.00	3	709.33	706.00	-2	694	-0.29%
2024/02/16	0	708.00	1	720.00	716.00	-1	691	-0.14%
2024/02/15	5	695.40	1	707.00	707.00	4	678	0.59%
2024/02/05	4	646.25	2	645.00	643.00	2	672	0.30%
2024/02/02	0	0.00	4.1	654.17	670.00	-4.1	662	-0.62%
2024/02/01	2	637.00	2	645.00	633.00	0	644	0.00%
2024/01/31	3	624.33	4	634.50	632.00	-1	625	-0.16%
2024/01/30	1	624.00	1	633.00	631.00	0	614	0.00%
2024/01/29	1	643.00	0	644.00	636.00	1	605	0.16%
2024/01/26	1	631.01	2	637.00	649.00	-1	601	-0.17%
2024/01/25	0	642.33	0	642.00	644.00	0	593	0.00%
2024/01/24	1	628.02	0.3	650.00	641.00	0.7	582	0.12%
2024/01/23	0	631.00	2	637.00	628.00	-2	569	-0.35%
2024/01/22	2	616.50	0	0.00	617.00	2	563	0.36%
2024/01/19	1.1	596.00	3.3	615.00	606.00	-2.3	554	-0.41%
2024/01/18	3.3	591.39	1	597.00	600.00	2.3	531	0.42%
2024/01/17	0.1	609.65	1	642.00	602.00	-0.9	520	-0.17%
2024/01/16	0	0.00	1.3	592.62	597.00	-1.3	495	-0.26%
2024/01/05	0.1	528.00	0	0.00	533.00	0.1	481	0.02%
2024/01/04	0.1	537.00	0	0.00	534.00	0.1	478	0.02%
2024/01/03	1	549.00	1	548.00	547.00	0	475	0.00%
2024/01/02	0.1	572.00	0	0.00	569.00	0.1	468	0.01%
2023/12/29	3	595.00	3	597.00	596.00	0	461	0.00%
2023/12/26	0.1	570.00	0	0.00	574.00	0.1	464	0.02%
2023/12/25	0	580.00	0	0.00	577.00	0	461	0.01%
2023/12/21	0	0.00	1	565.00	572.00	-1	442	-0.23%
2023/12/20	0	0.00	2.4	561.64	571.00	-2.4	442	-0.55%
2023/12/14	0	0.00	1	557.00	535.00	-1	425	-0.24%
2023/12/12	0.2	527.00	0	0.00	523.00	0.2	406	0.05%
2023/12/08	0	0.00	0	554.00	559.00	0	387	0.00%
2023/12/05	0.1	532.14	0	0.00	520.00	0.1	389	0.04%
2023/12/04	0	550.00	0	0.00	546.00	0	385	0.01%
2023/12/01	2.1	548.86	0	0.00	555.00	2.1	387	0.54%
2023/11/30	3	559.67	1	552.00	548.00	2	378	0.53%
2023/11/28	2	527.00	0	0.00	515.00	2	361	0.55%
2023/11/24	0.1	508.00	0	0.00	506.00	0.1	385	0.01%
2023/11/22	2	511.00	0	0.00	509.00	2	394	0.51%
2023/11/14	0	494.50	0	0.00	495.50	0	528	0.00%
2023/11/13	0	0.00	5.8	488.12	489.00	-5.8	545	-1.06%
2023/11/10	2	463.25	1	469.00	475.00	1	543	0.18%
2023/11/09	3	474.00	0	0.00	467.00	3	553	0.54%
2023/11/03	0	0.00	1	469.00	463.50	-1	639	-0.16%
2023/10/27	0.1	452.00	0	0.00	449.00	0.1	786	0.01%
2023/10/25	0	466.00	0	0.00	472.00	0	906	0.00%
2023/10/24	0.1	446.00	0	0.00	446.00	0.1	974	0.01%
2023/10/19	1	438.00	3	442.50	447.50	-2	1,049	-0.19%
2023/10/18	0.1	452.89	0	0.00	454.50	0.1	1,079	0.01%
2023/10/17	1	465.00	0	0.00	462.00	1	1,102	0.09%
2023/10/16	0.1	475.00	0	0.00	474.50	0.1	1,117	0.01%
2023/10/12	0.1	492.00	0	0.00	491.00	0.1	1,167	0.01%
2023/10/11	0.3	493.75	0	0.00	488.00	0.3	1,202	0.02%
2023/09/27	1	506.00	1	502.00	501.00	0	1,358	0.00%
2023/09/25	1	509.00	1.6	513.47	510.00	-0.6	1,410	-0.04%
2023/09/19	0.1	487.00	0	0.00	485.00	0.1	1,476	0.00%
2023/09/18	0.2	492.00	2	486.00	486.00	-1.8	1,491	-0.12%
2023/09/15	1	509.00	1	506.00	506.00	0	1,506	0.00%
2023/09/12	0.2	483.41	1	477.50	480.00	-0.8	1,530	-0.05%
2023/09/11	0.1	500.79	0	0.00	485.50	0.1	1,543	0.01%
2023/09/07	0	519.00	0	0.00	516.00	0	1,603	0.00%
2023/09/06	0	518.00	0	0.00	515.00	0	1,619	0.00%
2023/09/05	5	531.00	5	526.00	526.00	0	1,640	0.00%
2023/09/04	1	538.00	1	530.00	530.00	0	1,711	0.00%
2023/09/01	1	536.00	4	533.75	534.00	-3	1,765	-0.17%
2023/08/31	2	541.50	6	532.67	532.00	-4	1,788	-0.22%
2023/08/30	5	557.20	4	556.50	555.00	1	1,804	0.06%
2023/08/29	1	538.00	2	534.00	544.00	-1	1,816	-0.06%
2023/08/28	2	532.50	1	530.00	527.00	1	1,836	0.05%
2023/08/25	5	544.40	5	544.60	530.00	0	1,833	0.00%
2023/08/24	8	541.50	2	539.00	543.00	6	1,830	0.33%
2023/08/23	1.1	540.00	1	515.00	526.00	0.1	1,842	0.01%
2023/08/22	2	556.00	0	0.00	540.00	2	1,871	0.11%
2023/08/21	2	552.00	2	565.00	555.00	0	1,885	0.00%
2023/08/18	6	565.83	5.1	568.45	572.00	0.9	1,873	0.05%
2023/08/17	0	0.00	1	530.00	555.00	-1	1,840	-0.05%
2023/08/16	1	502.00	1	505.00	507.00	0	1,826	0.00%
2023/08/15	2	515.00	1	513.00	504.00	1	1,839	0.05%
2023/08/14	0.1	498.00	0	0.00	510.00	0.1	1,841	0.01%
2023/08/11	1	511.00	1	511.00	500.00	0	1,832	0.00%
2023/08/10	3.4	509.17	3	514.33	500.00	0.4	1,822	0.02%
2023/08/09	3	575.17	2	583.00	535.00	1	1,794	0.06%
2023/08/08	3	604.67	3	590.67	593.00	0	1,766	0.00%
2023/08/07	2	581.70	2	586.50	594.00	0	1,767	0.00%
2023/08/04	3	566.00	3.1	569.96	571.00	-0.1	1,749	-0.01%
2023/08/02	2.5	583.36	3	555.00	552.00	-0.5	1,717	-0.03%
2023/08/01	4	657.09	2.1	617.14	613.00	1.9	1,688	0.11%
2023/07/31	6.2	692.42	7.2	678.56	662.00	-1	1,644	-0.06%
2023/07/28	3	622.67	4.1	629.15	654.00	-1.1	1,567	-0.07%
2023/07/27	4.1	625.59	7.4	621.65	595.00	-3.3	1,520	-0.22%
2023/07/26	7.7	606.13	7.3	618.95	649.00	0.4	1,445	0.03%
2023/07/25	11	598.45	10.4	597.32	590.00	0.6	1,388	0.04%
2023/07/24	4	601.25	7	594.57	593.00	-3	1,359	-0.22%
2023/07/21	4	575.50	2	597.50	601.00	2	1,353	0.15%
2023/07/20	3	592.33	3	595.67	606.00	0	1,336	0.00%
2023/07/19	4	592.75	4	595.25	584.00	0	1,327	0.00%
2023/07/18	4.1	597.56	3	584.67	591.00	1.1	1,326	0.08%
2023/07/17	5	610.40	4	609.00	600.00	1	1,298	0.08%
2023/07/14	9	590.78	7	582.57	596.00	2	1,271	0.16%
2023/07/12	1.2	565.83	2	608.00	566.00	-0.8	1,203	-0.07%
2023/07/11	1	590.00	1.1	596.73	609.00	-0.1	1,156	-0.01%
2023/07/07	0.1	560.00	0	560.00	557.00	0.1	1,119	0.01%
2023/07/06	2	574.00	2.4	589.32	574.00	-0.4	1,104	-0.04%
2023/07/04	6	599.00	11	594.00	599.00	-5	1,058	-0.47%
2023/07/03	1	550.02	2	550.50	562.00	-1	1,021	-0.10%
2023/06/30	1	540.00	1.2	540.72	543.00	-0.2	1,006	-0.02%
2023/06/29	1	507.00	1	501.00	507.00	0	983	0.00%
2023/06/28	0.1	514.43	0	0.00	493.50	0.1	974	0.01%
2023/06/27	1.1	546.72	1	541.00	526.00	0.1	947	0.01%
2023/06/26	0	534.00	1	535.00	542.00	-1	938	-0.10%
2023/06/21	1	553.00	1	556.00	563.00	0	924	0.00%
2023/06/19	1	543.00	1	546.00	553.00	0	911	0.00%
2023/06/15	3	537.33	3	535.33	537.00	0	925	0.00%
2023/06/14	13	548.00	8	548.75	537.00	5	918	0.54%
2023/06/13	3	541.33	4	548.50	531.00	-1	889	-0.11%
2023/06/12	0	0.00	1	530.00	530.00	-1	847	-0.12%
2023/06/09	2	539.00	0	0.00	530.00	2	826	0.24%
2023/06/08	2.3	574.30	1	520.00	522.00	1.3	798	0.16%
2023/06/07	2	559.00	3.2	566.27	577.00	-1.2	727	-0.17%
2023/06/06	7.1	525.72	6	525.50	525.00	1.1	673	0.16%
2023/06/05	6.1	523.35	5	548.20	520.00	1.1	643	0.18%
2023/06/02	4	531.25	3.1	523.94	528.00	0.9	604	0.15%
2023/06/01	3	494.67	9	489.50	514.00	-6	579	-1.04%
2023/05/31	1	478.50	0	0.00	477.50	1	548	0.18%
2023/05/30	0	465.00	1	482.00	468.00	-1	538	-0.18%
2023/05/29	5.4	483.34	4	495.62	476.00	1.4	519	0.28%
2023/05/26	2	448.24	4	455.38	471.50	-2	477	-0.41%
2023/05/25	5	410.60	5	404.21	429.00	0	428	0.00%
2023/05/24	1	393.00	2.5	395.52	392.50	-1.5	392	-0.39%
2023/05/23	2	384.50	2	387.25	386.50	0	377	0.00%
2023/05/22	2	380.00	2	385.50	388.50	0	371	0.00%
2023/05/19	1.1	373.94	4	392.88	374.00	-2.9	360	-0.80%
2023/05/18	4	378.75	3	384.67	373.50	1	334	0.30%
2023/05/17	0	372.00	0	0.00	372.00	0	318	0.00%
2023/05/16	0	0.00	1	369.50	368.00	-1	313	-0.32%
2023/05/15	1	367.00	0	0.00	366.00	1	310	0.32%
2023/05/12	1	374.40	0	0.00	374.00	1	309	0.33%
2023/05/11	3	363.17	3	376.32	374.00	0	302	0.00%
2023/05/09	0	341.00	0	0.00	343.00	0	277	0.00%
2023/05/08	0.1	339.45	0	0.00	338.00	0.1	273	0.04%
2023/05/04	1	335.00	1	338.00	337.50	0	266	0.00%
2023/05/02	0	0.00	1	345.50	346.50	-1	268	-0.37%
2023/04/28	0.2	336.00	0	0.00	334.00	0.2	264	0.08%
2023/04/26	1	339.99	0	0.00	337.50	1	258	0.39%
2023/04/25	1	345.99	6	345.25	343.00	-5	248	-2.01%
2023/04/24	1	346.47	0.2	342.00	337.00	0.8	230	0.35%
2023/04/21	0	0.00	0.1	338.00	336.50	-0.1	212	-0.05%
2023/04/19	0	318.49	0	0.00	317.00	0	196	0.02%
2023/04/14	0	314.00	0	0.00	311.50	0	192	0.01%
2023/04/07	0	309.50	0	0.00	308.00	0	186	0.02%
2023/03/31	0	309.00	1	305.00	308.50	-1	183	-0.52%
2023/03/28	0	302.25	0	0.00	301.00	0	175	0.02%
2023/03/27	0.1	307.89	1	311.50	307.50	-0.9	172	-0.52%
2023/03/23	0.1	323.00	0	0.00	319.00	0.1	161	0.03%
2023/03/22	3	329.00	3	329.00	329.00	0	156	0.00%
2023/03/21	1	323.12	2	324.26	323.00	-1	147	-0.66%
2023/03/20	5	311.00	6	318.42	324.50	-1	129	-0.77%
2023/03/17	0	0.00	2	295.49	295.00	-2	108	-1.85%
2023/03/15	1	272.50	0	279.00	280.00	1	97	1.02%
2023/03/14	0	0.00	1	268.00	268.00	-1	96	-1.04%
2023/03/10	1	270.03	0	0.00	266.00	1	100	1.01%
2023/03/09	0	0.00	0	282.50	281.00	0	101	-0.01%
2023/03/08	1	278.00	0	0.00	281.00	1	101	0.99%
2023/03/07	0	275.00	0	0.00	277.00	0	101	0.00%
2023/03/06	0	0.00	2	280.49	277.50	-2	101	-2.00%
2023/02/22	0	0.00	3	260.33	259.50	-3	105	-2.85%
2023/02/08	0	255.00	1	254.00	255.00	-1	160	-0.62%
2023/02/07	0	0.00	3	250.00	251.00	-3	159	-1.89%
2023/02/03	1	246.50	0	0.00	246.00	1	161	0.62%
2023/02/02	0	0.00	1	257.00	249.00	-1	161	-0.62%
2023/02/01	1	249.50	1	249.00	247.00	0	158	0.00%
2023/01/11	0	236.00	0	0.00	233.00	0	163	0.00%
2022/12/20	0	225.00	0	0.00	220.00	0	180	0.01%
2022/12/07	0	235.00	0	0.00	234.00	0	193	0.00%
2022/12/06	1	242.52	0	0.00	240.00	1	195	0.52%
2022/12/01	0	242.00	0	0.00	241.50	0	189	0.01%
2022/11/25	0	0.00	2	234.50	234.00	-2	204	-0.98%
2022/11/21	0	231.00	0	0.00	230.00	0	214	0.00%
2022/11/18	0	0.00	1	239.00	231.00	-1	212	-0.47%
2022/11/17	2	237.75	4	235.75	237.50	-2	209	-0.95%
2022/11/16	2	239.50	0	0.00	235.50	2	204	0.98%
2022/11/15	0	0.00	2	226.75	229.50	-2	186	-1.07%
2022/11/14	1	209.00	0	0.00	209.00	1	180	0.56%
2022/11/10	2	204.00	0	0.00	199.50	2	172	1.16%
2022/11/04	1	184.00	1	187.00	186.00	0	159	0.00%
2022/10/26	1	174.00	1	173.50	174.50	0	149	0.00%
2022/10/24	0	0.00	1	177.50	178.00	-1	147	-0.68%
2022/10/20	1	174.00	0	0.00	179.00	1	150	0.67%
2022/10/14	1	194.00	0	0.00	190.00	1	147	0.68%
2022/10/05	1	227.00	0	0.00	219.50	1	151	0.66%
2022/09/29	1	204.00	1	211.00	207.00	0	152	0.00%
2022/09/28	1	210.00	0	0.00	211.00	1	150	0.66%
2022/09/26	1	219.50	0	0.00	216.00	1	151	0.66%
2022/09/13	0	0.00	1	284.50	282.00	-1	146	-0.68%
2022/09/06	0	269.50	0	0.00	269.00	0	143	0.00%
2022/09/05	0	279.00	0	0.00	276.00	0	141	0.00%
2022/09/01	9	291.56	14	290.89	288.00	-5	133	-3.76%
2022/08/31	2	285.50	3	282.50	285.50	-1	120	-0.83%
2022/08/30	0	0.00	1	266.00	266.50	-1	105	-0.95%
2022/08/23	2	243.50	0	0.00	241.00	2	99	2.01%
2022/08/19	1	257.50	0	0.00	256.50	1	95	1.04%
2022/08/17	0	243.00	0	0.00	243.50	0	90	0.00%
2022/07/25	0	239.00	0	0.00	239.50	0	78	0.01%
2022/06/30	0	230.00	0	0.00	231.00	0	58	0.03%
2022/06/28	0.2	238.50	0	0.00	235.00	0.2	58	0.32%
2022/06/22	1	248.00	0	0.00	244.00	1	54	1.85%
2022/06/21	1	256.49	0	0.00	255.50	1	60	1.70%
2022/06/16	1	283.50	0	0.00	279.00	1	59	1.69%
2022/06/14	0.1	290.00	0	0.00	290.50	0.1	63	0.08%
2022/06/13	0.5	296.00	0	0.00	295.00	0.5	65	0.78%
2022/06/10	1	300.00	0	0.00	300.00	1	67	1.48%
2022/06/01	0	307.50	0	0.00	307.00	0	78	0.00%
2022/05/30	0	0.00	1	299.00	299.50	-1	77	-1.29%
2022/05/24	1	288.00	0	0.00	285.00	1	78	1.27%
2022/05/23	1	289.50	0	0.00	289.50	1	78	1.28%
2022/05/20	0.1	290.45	0	0.00	291.50	0.1	78	0.14%
2022/05/19	1	286.00	0	0.00	289.50	1	79	1.26%
2022/05/18	0	0.00	1	293.00	293.50	-1	79	-1.26%
2022/05/17	1	285.00	0	0.00	289.00	1	79	1.26%
2022/04/27	0	283.00	0	0.00	287.00	0	92	0.02%
2022/04/25	0	291.50	0	0.00	286.00	0	93	0.02%
2022/04/15	0	311.25	0	0.00	307.00	0	98	0.04%
2022/03/31	0	333.50	0	0.00	333.50	0	141	0.00%
2022/03/30	0	0.00	1	330.00	330.50	-1	142	-0.70%
2022/03/25	0	333.00	0	0.00	331.50	0	145	0.00%
2022/03/24	0	335.00	0	0.00	338.00	0	144	0.00%
2022/03/21	0	323.00	0	0.00	323.50	0	136	0.01%
2022/03/17	1	315.00	0	0.00	306.50	1	134	0.74%
2022/03/08	0.1	303.00	0	0.00	293.00	0.1	131	0.08%
2022/03/04	0.3	320.83	0	0.00	320.00	0.3	129	0.23%
2022/02/22	0.1	328.50	0	0.00	330.50	0.1	147	0.07%
2022/01/25	0.2	333.00	0	334.00	331.00	0.2	222	0.09%
2022/01/24	0.1	337.00	0	0.00	338.00	0.1	224	0.05%
2022/01/19	0.5	349.60	0	0.00	348.50	0.5	230	0.22%
2022/01/18	0.6	355.90	0	0.00	349.00	0.6	238	0.26%
2022/01/13	1	349.50	0	0.00	350.00	1	238	0.42%
2022/01/07	1	360.00	0	361.00	358.50	1	245	0.41%
2022/01/06	1	368.50	0	0.00	373.00	1	243	0.41%
2022/01/05	0	368.00	1	367.00	367.00	-1	241	-0.41%
2022/01/03	0.1	373.59	1	378.00	371.00	-0.9	236	-0.38%
2021/12/30	1	381.50	2.1	373.02	378.00	-1.1	235	-0.48%
2021/12/29	1	361.00	0	0.00	363.50	1	220	0.45%
2021/12/28	1	358.50	0	0.00	358.50	1	219	0.46%
2021/12/24	0	357.00	0	0.00	357.00	0	223	0.01%
2021/12/22	1	352.00	0	0.00	355.50	1	226	0.44%
2021/12/21	0	351.00	1	362.00	350.50	-1	227	-0.43%
2021/12/20	0	353.00	0	0.00	351.00	0	227	0.01%
2021/12/16	2	358.50	2	358.75	361.00	0	233	0.00%
2021/12/14	0	0.00	1	352.00	353.50	-1	243	-0.41%
2021/12/13	1	358.00	0	0.00	359.00	1	248	0.40%
2021/12/10	0	360.00	0	0.00	359.50	0	249	0.01%
2021/12/07	0	365.50	0	0.00	366.00	0	248	0.01%
2021/12/06	0	368.67	0	0.00	367.50	0	248	0.01%
2021/12/03	0	371.50	0	0.00	372.00	0	248	0.01%
2021/11/26	0	0.00	0	369.00	366.00	0	252	0.00%
2021/11/25	0	0.00	5	371.10	372.50	-5	250	-2.00%
2021/11/23	1	372.50	0	0.00	373.00	1	247	0.40%
2021/11/19	0	0.00	1	382.00	377.00	-1	245	-0.41%
2021/11/18	1	374.50	0	378.00	374.50	1	245	0.41%
2021/11/16	1	383.50	0	381.00	378.00	1	245	0.41%
2021/11/12	1	396.00	0	0.00	397.00	1	244	0.41%
2021/11/11	0	0.00	1	402.00	400.00	-1	243	-0.41%
2021/11/10	5	392.50	2.4	394.83	391.00	2.6	244	1.06%
2021/11/09	3	387.83	0	0.00	391.00	3	237	1.26%
2021/11/08	0	0.00	1	400.00	394.00	-1	232	-0.43%
2021/11/05	1	395.50	4	395.75	393.50	-3	232	-1.29%
2021/11/04	7	389.86	6	395.00	389.50	1	228	0.44%
2021/11/02	1	361.50	0	0.00	364.00	1	219	0.45%
2021/11/01	2	364.00	0.1	369.50	368.00	1.9	224	0.86%
2021/10/29	0	362.50	0	0.00	363.00	0	235	0.00%
2021/10/28	2	364.50	1	350.00	362.50	1	255	0.39%
2021/10/26	1	348.00	2	348.00	345.50	-1	257	-0.39%
2021/10/22	0	0.00	1	328.50	328.00	-1	260	-0.38%
2021/10/21	1	324.00	0	0.00	324.50	1	263	0.38%
2021/10/20	1	326.00	0	0.00	325.50	1	268	0.37%
2021/10/15	1	342.50	1	349.00	338.50	0	280	0.00%
2021/10/14	0	0.00	1	338.00	344.00	-1	285	-0.35%
2021/10/13	2	332.00	0	0.00	330.50	2	301	0.66%
2021/10/08	0	0.00	1	330.00	331.00	-1	334	-0.30%
2021/10/07	2	328.00	0	0.00	329.50	2	350	0.57%
2021/10/06	0.4	320.00	0	0.00	314.00	0.4	366	0.11%
2021/09/30	1	343.50	0	0.00	352.00	1	383	0.26%
2021/08/23	0	0.00	2	386.00	391.00	-2	625	-0.32%
2021/08/19	1	363.00	0	0.00	373.00	1	623	0.16%
2021/08/16	1	388.00	2	382.00	388.50	-1	623	-0.16%
2021/08/11	1	397.50	0	0.00	403.00	1	620	0.16%
2021/08/10	0	0.00	2	421.00	418.00	-2	617	-0.32%
2021/08/09	0	0.00	6	420.58	420.50	-6	614	-0.98%
2021/08/06	1	429.00	2	430.50	431.50	-1	614	-0.16%
2021/08/05	7	437.00	3	428.50	437.00	4	611	0.65%
2021/08/04	2	448.25	9	432.94	435.50	-7	607	-1.15%
2021/08/03	9	434.50	9	438.83	432.50	0	598	0.00%
2021/08/02	3	419.67	0	0.00	422.50	3	580	0.52%
2021/07/30	0	0.00	0	404.00	406.00	0	580	0.00%
2021/07/27	2	417.00	0	0.00	412.00	2	579	0.34%
2021/07/26	1	417.01	0	0.00	424.50	1	575	0.17%
2021/07/19	0	401.50	0	394.50	394.50	0	551	0.00%
2021/07/16	0	424.00	8	426.12	420.00	-8	541	-1.48%
2021/07/15	0	448.00	0	0.00	444.00	0	528	0.00%
2021/07/14	0	448.50	0	0.00	448.50	0	512	0.00%
2021/07/13	0	440.00	3	437.00	434.00	-3	499	-0.60%
2021/07/12	0	429.00	0	0.00	429.00	0	490	0.00%
2021/07/09	0	418.00	1	412.00	419.00	-1	481	-0.21%
2021/07/08	1	419.50	4	415.00	417.50	-3	482	-0.62%
2021/07/07	1	406.00	0	410.00	406.00	1	479	0.21%
2021/07/05	0	0.00	0	416.00	415.00	0	479	0.00%
2021/07/02	0	0.00	3	418.33	418.50	-3	479	-0.63%
2021/07/01	2	418.00	4	425.25	417.00	-2	491	-0.41%
2021/06/30	1	427.50	0	0.00	427.50	1	512	0.20%
2021/06/29	3	417.33	2	417.50	420.00	1	505	0.20%
2021/06/28	3	413.50	2	421.00	409.00	1	495	0.20%
2021/06/25	2	408.25	5	413.70	408.50	-3	484	-0.62%
2021/06/24	1	388.50	0	0.00	392.00	1	464	0.22%
2021/06/23	0	0.00	1	398.00	392.00	-1	460	-0.22%
2021/06/21	1	391.50	5.6	393.60	393.00	-4.6	447	-1.03%
2021/06/18	0	408.00	1	408.00	408.00	-1	439	-0.23%
2021/06/17	5	407.00	3	404.83	409.00	2	435	0.46%
2021/06/16	0	404.50	1	397.00	405.00	-1	429	-0.23%
2021/06/15	4	403.75	4	399.13	404.50	0	422	0.00%
2021/06/11	6	387.50	3	383.33	381.50	3	400	0.75%
2021/06/09	4	374.50	11	372.55	373.50	-7	368	-1.90%
2021/06/08	0	374.00	0	0.00	374.00	0	365	0.00%
2021/06/07	9	378.67	4	376.75	380.00	5	361	1.38%
2021/06/04	2	372.75	2	368.25	372.50	0	354	0.00%
2021/06/03	8	339.13	0	0.00	352.00	8	318	2.51%
2021/06/02	4	327.50	0	0.00	320.00	4	304	1.31%
2021/05/31	6	336.50	4	339.50	342.00	2	302	0.66%
2021/05/26	0	0.00	1	328.00	321.50	-1	306	-0.33%
2021/05/25	1	322.00	0	0.00	324.00	1	303	0.33%
2021/05/24	1	299.50	1	298.00	301.00	0	302	0.00%
2021/05/20	0	0.00	2	296.00	296.00	-2	303	-0.66%
2021/05/19	1	300.50	1	300.50	300.50	0	306	0.00%
2021/05/18	3	304.33	1	283.50	308.00	2	306	0.65%
2021/05/17	0	0.00	1	276.00	280.00	-1	304	-0.33%
2021/05/14	0	0.00	1	293.50	289.00	-1	303	-0.33%
2021/05/13	1	297.00	0	0.00	294.50	1	301	0.33%
2021/05/11	0	0.00	1	309.00	300.50	-1	306	-0.33%
2021/05/10	0	0.00	1	323.00	324.00	-1	307	-0.33%
2021/05/06	0	0.00	0	307.00	302.50	0	313	0.00%
2021/05/05	0	0.00	14	319.61	306.00	-14	313	-4.47%
2021/05/04	0	0.00	18	322.06	320.00	-18	321	-5.60%
2021/04/28	1.1	342.45	0	0.00	342.50	1.1	342	0.32%
2021/04/27	1	338.00	0	0.00	338.00	1	343	0.29%
2021/04/23	0	0.00	1	340.00	344.50	-1	351	-0.28%
2021/04/22	0	0.00	1	342.50	334.00	-1	385	-0.26%
2021/04/20	1	349.00	0	0.00	349.00	1	392	0.25%
2021/04/19	10	351.05	2	354.50	354.50	8	410	1.95%
2021/04/16	7.1	353.24	1	359.00	354.50	6.1	416	1.46%
2021/04/15	21	365.81	0	0.00	370.00	21	411	5.10%
2021/04/13	4	367.50	1	365.00	365.50	3	421	0.71%
2021/04/12	0	0.00	0	365.00	363.00	0	428	0.00%
2021/04/09	0	372.00	2	372.75	373.00	-2	439	-0.45%
2021/04/08	1	378.00	1	383.00	380.50	0	444	0.00%
2021/04/07	2	380.50	5	382.80	382.50	-3	442	-0.68%
2021/04/06	8	357.88	4	365.38	381.50	4	427	0.94%
2021/03/19	0.1	342.50	0	0.00	342.00	0.1	464	0.02%
2021/03/11	0.1	354.00	0	0.00	353.00	0.1	594	0.01%
2021/03/10	2	348.25	0	0.00	352.00	2	606	0.33%
2021/03/08	1	343.00	0	0.00	337.50	1	625	0.16%
2021/03/04	0.1	356.50	0	0.00	352.00	0.1	623	0.01%
2021/03/02	2	360.50	0	0.00	354.00	2	625	0.32%
2021/01/29	0.1	365.00	0	0.00	355.00	0.1	644	0.01%
2021/01/28	1.1	367.34	0	0.00	366.00	1.1	642	0.17%
2021/01/27	0	390.00	0	0.00	384.50	0	639	0.00%
2021/01/25	1.1	392.45	0	0.00	392.00	1.1	643	0.16%
2021/01/21	1	417.00	0	0.00	417.00	1	633	0.16%
2021/01/19	1	423.00	0	0.00	416.00	1	624	0.16%
2021/01/18	0	0.00	1	419.50	417.50	-1	620	-0.16%
2021/01/15	3	432.83	3	433.15	413.50	0	615	0.00%
2021/01/14	0.1	428.86	0	0.00	424.00	0.1	581	0.01%
2021/01/13	0	431.50	1	434.00	430.00	-1	576	-0.17%
2021/01/12	2	437.25	1	434.50	430.00	1	566	0.18%
2021/01/07	1	409.00	1	405.00	416.00	0	577	0.00%
2021/01/06	1	409.50	2	412.98	406.50	-1	574	-0.18%
2021/01/05	0	419.50	2	418.75	419.50	-2	573	-0.35%
2021/01/04	2	418.01	0	0.00	421.00	2	571	0.35%
2020/12/31	1	393.50	0	0.00	397.50	1	567	0.18%
2020/12/28	0	0.00	2	390.50	389.00	-2	575	-0.35%
2020/12/24	0	391.00	0	0.00	392.00	0	592	0.00%
2020/12/23	0	0.00	2	380.50	384.50	-2	591	-0.34%
2020/12/21	0	0.00	5	383.00	388.50	-5	605	-0.83%
2020/12/17	3	409.16	0	0.00	401.50	3	609	0.49%
2020/12/16	6	407.75	0	0.00	417.00	6	614	0.98%
2020/12/15	0	0.00	8	398.00	390.00	-8	630	-1.27%
2020/12/11	7	446.79	2	432.50	423.50	5	683	0.73%
2020/12/10	0	0.00	5	437.10	433.50	-5	689	-0.73%
2020/12/09	1	456.46	5	447.00	441.00	-4	721	-0.55%
2020/12/08	10	409.05	2	433.75	449.50	8	714	1.12%
2020/12/07	2	401.50	1	406.00	409.00	1	684	0.15%
2020/12/03	3	380.17	6	385.25	380.00	-3	658	-0.46%
2020/11/30	0	0.00	3	375.17	371.50	-3	660	-0.45%
2020/11/19	2	369.00	0	0.00	363.50	2	790	0.25%
2020/11/18	1	367.00	0	0.00	366.50	1	798	0.13%
2020/11/17	0	0.00	1	373.00	365.00	-1	821	-0.12%
2020/11/16	1	371.00	0	0.00	371.00	1	843	0.12%
2020/11/12	1	362.00	2	361.75	363.50	-1	860	-0.12%
2020/11/11	1	363.00	1	367.00	362.50	0	861	0.00%
2020/11/10	1	361.00	1	372.00	362.00	0	865	0.00%
2020/11/06	1	360.00	0	0.00	353.50	1	874	0.11%
2020/11/05	0	0.00	2	352.50	351.50	-2	888	-0.23%
2020/11/03	1	352.00	0	0.00	352.50	1	905	0.11%
2020/11/02	1	335.00	3	333.00	333.50	-2	948	-0.21%
2020/10/29	0	0.00	30	352.85	353.00	-30	980	-3.06%
2020/10/28	1	365.00	0	0.00	363.00	1	983	0.10%
2020/10/26	2	370.00	1	370.50	367.00	1	1,010	0.10%
2020/10/22	0	0.00	1	368.00	369.00	-1	1,089	-0.09%
2020/10/21	1	376.00	0	0.00	374.50	1	1,131	0.09%
2020/10/19	1	378.00	0	0.00	378.50	1	1,175	0.09%
2020/10/16	0	0.00	15	388.47	375.00	-15	1,214	-1.24%
2020/10/15	5	391.00	0	0.00	400.00	5	1,230	0.41%
2020/10/14	20	383.35	0	0.00	388.00	20	1,249	1.60%
2020/10/12	0	0.00	1	384.00	381.00	-1	1,369	-0.07%
2020/10/08	1	388.50	0	0.00	386.00	1	1,451	0.07%
2020/10/07	1	378.00	11	378.18	378.50	-10	1,463	-0.68%
2020/10/06	1	380.50	3	381.00	377.50	-2	1,489	-0.13%
2020/10/05	3	375.67	4	376.25	374.50	-1	1,534	-0.07%
2020/09/30	1	368.00	3	373.50	376.00	-2	1,592	-0.13%
2020/09/29	5	367.60	0	0.00	367.50	5	1,627	0.31%
2020/09/25	1	356.50	1	346.00	354.50	0	1,710	0.00%
2020/09/24	0	0.00	1	368.00	361.00	-1	1,766	-0.06%
2020/09/22	3	379.50	2	376.25	372.00	1	1,857	0.05%
2020/09/21	4	391.88	5	385.50	377.00	-1	1,890	-0.05%
2020/09/18	4	393.75	4	390.50	389.00	0	1,911	0.00%
2020/09/17	5	398.60	10	396.30	404.50	-5	1,945	-0.26%
2020/09/16	2	387.75	2	389.75	388.50	0	1,911	0.00%
2020/09/15	1	378.00	3	374.33	378.50	-2	1,885	-0.11%
2020/09/14	3	372.33	1	372.00	365.00	2	1,872	0.11%
2020/09/11	3	360.67	3	350.67	365.00	0	1,840	0.00%
2020/09/10	1	358.00	2	352.00	349.00	-1	1,820	-0.05%
2020/09/08	2	344.50	2	341.50	350.00	0	1,810	0.00%
2020/09/07	2	345.00	1	349.00	332.50	1	1,802	0.06%
2020/09/04	0	0.00	1	353.00	354.00	-1	1,809	-0.06%
2020/09/03	7	366.86	1	364.00	367.00	6	1,851	0.32%
2020/09/02	1	363.50	1	358.00	358.00	0	1,859	0.00%
2020/09/01	1	365.00	1	363.50	357.00	0	1,861	0.00%
2020/08/31	0	0.00	1	372.00	359.00	-1	1,870	-0.05%
2020/08/28	0	0.00	1	354.50	370.00	-1	1,865	-0.05%
2020/08/27	17	369.00	14	366.11	363.00	3	1,849	0.16%
2020/08/26	8	340.25	2	331.75	351.00	6	1,800	0.33%
2020/08/25	1	316.00	4	318.38	319.50	-3	1,775	-0.17%
2020/08/21	3	302.67	1	306.50	309.50	2	1,768	0.11%
2020/08/20	33	297.41	3	297.17	293.00	30	1,750	1.71%
2020/08/19	2	321.75	1	330.50	318.00	1	1,729	0.06%
2020/08/18	3	335.67	0	0.00	329.00	3	1,720	0.17%
2020/08/14	2	340.50	1	345.00	348.00	1	1,734	0.06%
2020/08/13	1	350.50	0	0.00	338.00	1	1,729	0.06%
2020/08/12	0	0.00	1	349.00	342.00	-1	1,720	-0.06%
2020/08/11	0	0.00	1	364.50	358.50	-1	1,719	-0.06%
2020/08/10	1	367.50	0	0.00	372.00	1	1,719	0.06%
2020/08/07	1	387.00	0	0.00	388.00	1	1,725	0.06%
2020/08/06	1	415.00	9	405.11	392.00	-8	1,727	-0.46%
2020/08/05	2	388.75	2	390.25	384.50	0	1,707	0.00%
2020/08/04	2	379.50	0	0.00	382.00	2	1,728	0.12%
2020/07/31	0	0.00	1	382.50	382.00	-1	1,713	-0.06%
2020/07/30	0	0.00	1	380.50	378.00	-1	1,708	-0.06%
2020/07/29	2	371.75	1	371.00	375.00	1	1,709	0.06%
2020/07/28	5	388.50	8	392.06	370.00	-3	1,716	-0.17%
2020/07/27	1	381.00	5	375.90	379.00	-4	1,691	-0.24%
2020/07/24	3	361.50	1	364.50	355.00	2	1,660	0.12%
2020/07/23	0	0.00	3	372.00	369.50	-3	1,637	-0.18%
2020/07/22	12	388.29	8	377.13	369.00	4	1,628	0.25%
2020/07/21	7	365.71	8	371.19	377.00	-1	1,588	-0.06%
2020/07/20	3	354.83	2	344.75	343.00	1	1,562	0.06%
2020/07/17	4	372.50	15	394.00	356.00	-11	1,536	-0.72%
2020/07/16	9	386.17	6	385.58	394.50	3	1,484	0.20%
2020/07/15	6	387.83	8	390.38	374.00	-2	1,439	-0.14%
2020/07/14	1	369.00	2	372.25	370.00	-1	1,410	-0.07%
2020/07/13	2	374.50	3	371.33	368.00	-1	1,410	-0.07%
2020/07/10	1	362.50	4	366.38	366.00	-3	1,396	-0.21%
2020/07/09	5	373.00	6	375.42	375.00	-1	1,349	-0.07%
2020/07/08	15	338.47	7	338.29	349.00	8	1,298	0.62%
2020/07/07	9	320.28	19	319.95	320.50	-10	1,284	-0.78%
2020/07/06	17	313.50	3	313.33	310.50	14	1,256	1.11%
2020/07/03	8	307.31	10	309.35	295.50	-2	1,227	-0.16%
2020/07/02	6	294.83	9	296.50	302.50	-3	1,181	-0.25%
2020/07/01	11	272.91	2	278.00	275.00	9	1,140	0.79%
2020/06/30	9	262.33	1	265.00	255.50	8	1,093	0.73%
2020/06/29	1	249.50	2	251.50	249.00	-1	1,060	-0.09%
2020/06/24	5	242.50	13	241.73	256.00	-8	1,045	-0.77%
2020/06/23	0	0.00	1	237.50	233.00	-1	1,011	-0.10%
2020/06/22	2	236.50	2	236.75	235.50	0	1,037	0.00%
2020/06/19	0	0.00	1	237.00	232.50	-1	1,031	-0.10%
2020/06/18	0	0.00	1	231.00	232.00	-1	1,022	-0.10%
2020/06/16	1	227.50	0	0.00	227.00	1	1,029	0.10%
2020/06/12	0	0.00	1	218.00	224.50	-1	1,043	-0.10%
2020/06/11	2	228.75	0	0.00	226.00	2	1,049	0.19%
2020/06/10	12	243.71	0	0.00	235.50	12	1,047	1.15%
2020/06/08	0	0.00	10	232.00	232.00	-10	1,008	-0.99%
2020/06/05	10	229.00	0	0.00	229.00	10	1,007	0.99%
2020/05/29	0	0.00	2	217.50	220.00	-2	1,043	-0.19%
2020/05/28	0	0.00	11	225.86	221.00	-11	1,047	-1.05%
2020/05/27	0	0.00	1	229.50	226.50	-1	1,050	-0.10%
2020/05/26	1	230.50	0	0.00	228.00	1	1,062	0.09%
2020/05/25	0	0.00	1	222.00	226.00	-1	1,061	-0.09%
2020/05/22	10	230.15	5	229.70	227.00	5	1,062	0.47%
2020/05/21	8	237.63	1	236.50	235.00	7	1,055	0.66%
2020/05/20	0	0.00	20	226.25	227.00	-20	1,039	-1.92%
2020/05/19	1	228.50	4	231.38	228.00	-3	1,050	-0.29%
2020/05/18	4	227.63	0	0.00	225.00	4	1,054	0.38%
2020/05/15	2	238.25	0	0.00	236.00	2	1,052	0.19%
2020/05/14	5	241.00	0	0.00	233.50	5	1,041	0.48%
2020/05/12	0	0.00	1	240.50	235.00	-1	1,029	-0.10%
2020/05/11	1	244.00	1	245.00	245.00	0	1,014	0.00%
2020/05/07	1	225.00	0	0.00	227.50	1	981	0.10%
2020/05/05	2	226.75	2	228.00	226.50	0	1,006	0.00%
2020/05/04	5	234.00	5	231.30	230.00	0	1,014	0.00%
2020/04/30	3	234.17	0	0.00	231.50	3	1,021	0.29%
2020/04/29	0	0.00	2	219.00	218.00	-2	1,003	-0.20%
2020/04/27	1	216.50	0	0.00	216.50	1	1,029	0.10%
2020/04/23	0	0.00	1	220.50	213.00	-1	1,066	-0.09%
2020/04/22	1	211.50	0	0.00	215.50	1	1,068	0.09%
2020/04/21	1	214.00	2	215.75	209.00	-1	1,077	-0.09%
2020/04/20	3	220.00	8	217.81	219.00	-5	1,115	-0.45%
2020/04/17	6	227.08	12	230.29	216.50	-6	1,119	-0.54%
2020/04/16	2	209.50	0	0.00	211.50	2	1,094	0.18%
2020/04/14	1	199.50	10	198.10	198.50	-9	1,094	-0.82%
2020/04/10	5	204.50	2	202.25	201.00	3	1,107	0.27%
2020/04/09	26	217.21	1	212.00	211.00	25	1,108	2.26%
2020/04/08	1	207.50	2	205.50	208.00	-1	1,087	-0.09%
2020/04/07	1	205.00	0	0.00	203.00	1	1,099	0.09%
2020/04/06	1	193.50	1	196.00	197.50	0	1,087	0.00%
2020/03/27	2	207.25	4	206.63	195.00	-2	1,069	-0.19%
2020/03/26	2	200.50	29	199.02	201.50	-27	1,046	-2.58%
2020/03/25	0	0.00	1	196.50	196.50	-1	1,024	-0.10%
2020/03/23	16	163.38	2	160.00	163.00	14	1,026	1.36%
2020/03/20	0	0.00	1	156.00	156.00	-1	1,021	-0.10%
2020/03/19	1	142.00	0	0.00	142.00	1	1,050	0.10%
2020/03/17	3	172.17	5	165.00	167.00	-2	1,169	-0.17%
2020/03/16	3	189.67	0	0.00	175.50	3	1,232	0.24%
2020/03/13	2	187.75	0	0.00	187.00	2	1,264	0.16%
2020/03/12	0	0.00	2	208.50	195.50	-2	1,263	-0.16%
2020/03/11	0	0.00	1	229.00	216.50	-1	1,263	-0.08%
2020/03/10	1	223.00	0	0.00	223.00	1	1,268	0.08%
2020/03/09	1	221.50	1	222.50	212.00	0	1,250	0.00%
2020/03/06	4	235.38	2	234.50	233.50	2	1,245	0.16%
2020/03/05	1	243.50	1	248.00	246.00	0	1,235	0.00%
2020/03/04	2	241.25	0	0.00	242.50	2	1,237	0.16%
2020/02/27	1	265.50	1	248.00	250.00	0	1,264	0.00%
2020/02/25	0	0.00	1	275.00	275.00	-1	1,255	-0.08%
2020/02/24	2	276.00	0	0.00	276.00	2	1,256	0.16%
2020/02/20	0	0.00	3	285.33	286.00	-3	1,298	-0.23%
2020/02/19	1	272.00	1	275.00	277.00	0	1,335	0.00%
2020/02/18	4	278.50	0	0.00	276.00	4	1,352	0.30%
2020/02/17	0	0.00	4	285.00	285.00	-4	1,354	-0.30%
2020/02/12	1	288.50	0	0.00	294.00	1	1,367	0.07%
2020/02/11	2	288.00	1	290.00	287.00	1	1,372	0.07%
2020/02/10	1	286.50	0	0.00	283.00	1	1,377	0.07%
2020/02/07	1	292.50	0	0.00	285.00	1	1,399	0.07%
2020/02/06	1	289.50	0	0.00	290.00	1	1,404	0.07%
2020/02/05	1	279.00	0	0.00	279.00	1	1,415	0.07%
2020/02/04	0	0.00	25	287.74	282.00	-25	1,426	-1.75%
2020/02/03	1	282.00	0	0.00	278.00	1	1,443	0.07%
2020/01/31	0	0.00	26	273.25	281.00	-26	1,459	-1.78%
2020/01/30	0	0.00	10	264.50	264.50	-10	1,436	-0.70%
2020/01/17	1	311.00	40	311.99	301.00	-39	1,413	-2.76%
2020/01/16	1	303.00	0	0.00	308.00	1	1,381	0.07%
2020/01/15	3	300.17	2	297.00	302.00	1	1,367	0.07%
2020/01/14	15	304.60	1	304.00	301.00	14	1,350	1.04%
2020/01/13	0	0.00	4	283.50	285.00	-4	1,303	-0.31%
2020/01/10	1	271.00	3	274.67	273.00	-2	1,303	-0.15%
2020/01/09	0	0.00	1	271.00	270.00	-1	1,271	-0.08%
2020/01/08	1	247.00	1	262.00	255.00	0	1,252	0.00%
2020/01/07	1	247.50	0	0.00	246.00	1	1,235	0.08%
2020/01/06	0	0.00	10	246.60	245.50	-10	1,231	-0.81%
2020/01/03	7	267.00	10	252.30	261.00	-3	1,209	-0.25%
2020/01/02	0	0.00	2	284.00	278.00	-2	1,179	-0.17%
2019/12/31	1	276.00	3	284.50	278.50	-2	1,168	-0.17%
2019/12/30	15	286.80	0	0.00	287.50	15	1,140	1.31%
2019/12/27	0	0.00	1	289.00	287.00	-1	1,128	-0.09%
2019/12/20	2	271.00	0	0.00	269.00	2	1,093	0.18%
2019/12/13	0	0.00	2	287.75	273.50	-2	1,032	-0.19%
2019/12/11	1	254.00	26	246.38	254.00	-25	891	-2.80%
2019/12/10	39	231.79	1	231.50	231.00	38	818	4.64%
2019/12/09	0	0.00	9	224.89	220.50	-9	776	-1.16%
2019/12/06	9	217.89	0	0.00	216.50	9	764	1.18%
2019/12/05	0	0.00	25	209.70	219.50	-25	749	-3.34%
2019/12/04	26	208.29	0	0.00	207.00	26	744	3.49%
2019/12/03	10	211.00	10	210.00	210.00	0	753	0.00%
2019/11/29	22	212.36	1	213.00	210.50	21	735	2.85%
2019/11/28	20	218.75	2	220.50	218.50	18	722	2.49%
2019/11/27	13	220.50	0	0.00	220.50	13	706	1.84%
2019/11/26	15	208.50	6	209.33	209.00	9	675	1.33%
2019/11/22	1	202.00	0	0.00	202.00	1	650	0.15%
2019/11/21	0	0.00	1	206.50	205.50	-1	643	-0.16%
2019/11/20	1	202.50	0	0.00	204.00	1	634	0.16%
2019/11/19	0	0.00	15	201.83	206.50	-15	623	-2.40%
2019/11/18	12	222.08	15	231.10	217.50	-3	585	-0.51%
2019/11/15	25	219.22	2	221.00	222.50	23	531	4.33%
2019/11/14	0	0.00	5	216.50	214.00	-5	504	-0.99%
2019/11/13	0	0.00	3	216.50	215.00	-3	488	-0.61%
2019/11/12	0	0.00	3	213.00	213.00	-3	478	-0.63%
2019/11/11	5	203.00	3	205.50	205.50	2	453	0.44%
2019/11/08	16	211.81	0	0.00	211.50	16	442	3.62%
2019/11/07	5	202.50	0	0.00	208.00	5	420	1.19%
2019/11/06	0	0.00	10	219.00	210.00	-10	402	-2.48%
2019/11/05	5	207.00	20	201.90	209.00	-15	368	-4.07%
2019/11/04	20	208.63	1	206.50	208.50	19	339	5.60%
2019/11/01	1	202.00	1	200.00	201.50	0	311	0.00%
2019/10/31	12	196.54	3	194.50	190.00	9	274	3.27%
2019/10/30	1	180.00	2	187.00	187.00	-1	225	-0.44%
2019/10/28	0	0.00	1	171.50	171.00	-1	183	-0.54%
2019/10/25	0	0.00	2	172.50	169.00	-2	181	-1.10%
2019/10/24	0	0.00	1	166.00	166.00	-1	170	-0.59%
2019/10/18	10	166.75	13	165.85	164.00	-3	158	-1.90%
2019/10/16	0	0.00	1	158.50	156.00	-1	130	-0.77%
2019/10/15	1	155.00	1	157.00	157.00	0	128	0.00%
2019/10/14	10	157.50	2	159.00	157.00	8	130	6.12%
2019/09/23	0	0.00	1	154.50	154.50	-1	115	-0.87%
2019/09/16	1	151.00	0	0.00	153.00	1	105	0.95%
2019/09/12	0	0.00	1	153.00	154.00	-1	103	-0.96%
2019/09/10	0	0.00	1	158.00	158.00	-1	94	-1.06%
2019/09/09	1	156.50	1	157.00	155.00	0	89	0.00%
2019/09/06	0	0.00	3	154.00	157.50	-3	82	-3.65%
2019/09/05	0	0.00	2	151.50	152.00	-2	68	-2.93%
2019/08/26	2	131.25	0	0.00	132.00	2	49	4.06%
2019/08/20	1	131.50	0	0.00	131.00	1	42	2.35%
2019/05/13	0	0.00	10	131.10	129.50	-10	50	-19.63%
2019/04/23	10	142.30	0	0.00	141.00	10	43	22.79%
2019/04/12	0	0.00	1.1	129.93	130.00	-1.1	36	-2.93%
2019/04/08	0	0.00	0.2	130.00	130.50	-0.2	33	-0.66%
2019/04/03	1	126.00	2	125.50	126.00	-1	31	-3.22%
2019/04/02	0	0.00	5	121.00	121.50	-5	28	-17.39%
2019/03/28	0.1	120.00	0	0.00	118.00	0.1	27	0.18%
2019/03/08	0	0.00	1	118.50	119.50	-1	27	-3.58%
2019/03/07	0	0.00	1	118.00	119.00	-1	28	-3.53%
2019/02/21	1	116.00	0	0.00	116.00	1	25	3.90%
2019/02/20	1	117.50	0	0.00	117.00	1	25	3.95%
2019/02/18	2	117.75	1	119.00	118.00	1	25	3.96%
2019/01/29	5	111.10	0	0.00	109.50	5	23	20.98%
2019/01/18	1	107.00	0	0.00	107.00	1	28	3.46%
2018/12/25	1	103.50	0	0.00	103.50	1	35	2.84%
2018/12/04	0	0.00	1	118.00	119.00	-1	35	-2.82%
2018/11/29	0.1	108.00	0	0.00	107.00	0.1	33	0.15%
2018/11/02	0	0.00	1	102.00	103.00	-1	39	-2.53%
2018/10/03	0.1	123.50	0	0.00	121.50	0.1	47	0.11%
2018/09/20	0.1	118.00	0	0.00	116.50	0.1	51	0.16%
2018/09/17	0.1	121.00	0	0.00	117.50	0.1	52	0.10%
2018/09/05	1	121.00	0	0.00	122.00	1	56	1.77%
2018/08/21	2	118.50	6	117.92	119.00	-4	69	-5.72%
2018/08/09	0	140.50	0	0.00	140.00	0	67	0.03%
2018/08/02	1	135.00	0	0.00	135.50	1	68	1.45%
2018/07/26	0	0.00	1	136.50	136.50	-1	73	-1.36%
2018/07/04	1	143.50	0	0.00	144.50	1	71	1.40%
2018/06/29	1	141.50	1	143.00	143.00	0	72	0.00%
2018/06/20	1	148.50	0	0.00	148.50	1	77	1.29%
2018/06/11	0	0.00	1	149.50	149.00	-1	73	-1.35%
2018/06/04	1	153.50	0	0.00	153.50	1	70	1.41%
2018/05/24	0	0.00	1	148.50	148.50	-1	65	-1.53%
2018/05/17	1	147.50	1	149.00	149.00	0	67	0.00%
2018/05/15	0	0.00	1	152.50	151.00	-1	72	-1.38%
2018/05/09	1	150.50	0	0.00	150.50	1	73	1.37%
2018/05/08	1	156.50	0	0.00	153.00	1	73	1.36%
2018/05/04	1	148.50	0	0.00	147.00	1	73	1.36%
2018/05/02	1	154.00	0	0.00	154.00	1	72	1.38%
2018/04/27	1	157.00	0	0.00	157.00	1	74	1.34%
2018/04/24	1	162.00	0	0.00	159.50	1	75	1.32%
2018/04/20	0	0.00	1	163.50	163.00	-1	75	-1.32%
2018/04/16	0	0.00	4	163.50	163.50	-4	78	-5.11%
2018/04/13	1	163.00	0	0.00	164.00	1	78	1.27%
2018/04/10	1	167.50	0	0.00	167.00	1	78	1.28%
2018/04/02	1	173.00	0	0.00	172.50	1	77	1.29%
2018/03/30	1	173.50	0	0.00	173.50	1	80	1.25%
2018/03/29	1	174.00	1	174.50	173.50	0	80	0.00%
2018/03/28	1	176.00	0	0.00	175.00	1	80	1.24%
2018/03/23	1	171.50	0	0.00	171.50	1	76	1.31%
2018/02/26	0	0.00	1	172.50	173.00	-1	92	-1.08%
2018/02/06	2	168.25	0	0.00	168.00	2	91	2.20%
2018/02/02	1	174.50	1	175.50	175.50	0	90	0.00%
2018/01/10	1	175.50	0	0.00	175.00	1	117	0.85%
2018/01/03	0	0.00	1	179.00	182.00	-1	123	-0.81%