家登 (3680)-元大-新莊券商分點個股進出

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
442.0
漲跌
▲32.0
漲幅
+7.80%
成交量
1,743張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/24	0	0.00	4	434.00	442.00	-4	2,085	-0.19%
2024/04/23	1	406.50	1	407.00	410.00	0	2,076	0.00%
2024/04/22	1	411.50	11	415.50	404.50	-10	2,062	-0.48%
2024/04/19	6.1	428.57	0	0.00	419.50	6.1	2,040	0.30%
2024/04/18	11.1	463.19	0	0.00	464.00	11.1	1,983	0.56%
2024/04/17	10	482.45	0	0.00	482.00	10	1,961	0.51%
2024/04/16	1	450.00	1	452.00	459.50	0	1,946	0.00%
2024/04/15	0	0.00	1.1	469.50	469.50	-1.1	1,935	-0.05%
2024/04/12	3	480.50	3.1	478.88	479.00	-0.1	1,918	0.00%
2024/04/11	0	0.00	0.1	469.00	470.50	-0.1	1,866	0.00%
2024/04/10	0.1	451.38	0.3	452.68	451.00	-0.2	1,855	-0.01%
2024/04/09	0.1	482.00	0.2	482.50	468.00	-0.1	1,821	0.00%
2024/04/08	0	469.00	1	470.50	469.00	-1	1,789	-0.05%
2024/04/03	1.2	475.20	0	0.00	474.00	1.2	1,778	0.06%
2024/04/02	3.1	468.65	2	467.50	475.50	1.1	1,758	0.06%
2024/04/01	0	0.00	2.1	450.57	458.00	-2.1	1,685	-0.12%
2024/03/29	1	436.00	0	0.00	434.00	1	1,648	0.06%
2024/03/27	0.1	423.00	0	0.00	426.00	0.1	1,587	0.01%
2024/03/20	0.1	434.50	0	0.00	427.00	0.1	1,593	0.01%
2024/03/19	1.1	459.95	2	454.75	444.00	-0.9	1,595	-0.06%
2024/03/18	0	0.00	1	416.00	425.00	-1	1,547	-0.06%
2024/03/15	0	412.50	0	0.00	409.00	0	1,557	0.00%
2024/03/13	2	407.25	2	406.25	404.00	0	1,599	0.00%
2024/03/11	1.3	421.27	0	0.00	417.50	1.3	1,647	0.08%
2024/03/08	7	436.93	1	439.50	423.00	6	1,668	0.36%
2024/03/06	2	455.25	1.3	450.46	454.00	0.7	1,676	0.04%
2024/03/05	2	452.50	2	453.00	452.50	0	1,698	0.00%
2024/03/04	1.3	462.67	3	465.50	457.00	-1.7	1,726	-0.10%
2024/02/29	1.2	444.00	0	0.00	450.00	1.2	1,683	0.07%
2024/02/27	1.1	463.33	0	0.00	448.50	1.1	1,692	0.06%
2024/02/26	0	0.00	2	457.88	459.00	-2	1,715	-0.12%
2024/02/23	2	459.46	3.3	462.36	470.00	-1.3	1,687	-0.08%
2024/02/22	1	434.00	0.1	427.80	429.00	0.9	1,588	0.06%
2024/02/21	0.1	423.18	0	0.00	421.00	0.1	1,567	0.01%
2024/02/20	0	0.00	0.2	429.00	420.00	-0.2	1,569	-0.01%
2024/02/19	0	0.00	0	434.00	427.00	0	1,553	0.00%
2024/02/16	0.5	435.12	1	434.54	433.00	-0.5	1,560	-0.03%
2024/02/15	1	435.00	15	445.20	446.00	-14	1,551	-0.90%
2024/02/05	0.3	413.90	3.7	411.07	411.00	-3.5	1,554	-0.22%
2024/02/02	0.2	406.95	0	0.00	405.00	0.2	1,543	0.01%
2024/02/01	2	404.25	3.6	408.50	405.00	-1.6	1,568	-0.10%
2024/01/31	0	0.00	1.2	405.00	402.00	-1.2	1,566	-0.08%
2024/01/30	0.1	395.00	0	0.00	402.00	0.1	1,565	0.01%
2024/01/29	1.1	389.74	1	392.99	395.50	0.1	1,569	0.01%
2024/01/26	0	388.50	0	0.00	386.50	0	1,577	0.00%
2024/01/25	2.1	397.66	0	0.00	392.50	2.1	1,606	0.13%
2024/01/24	10	399.50	0.2	400.00	399.00	9.8	1,573	0.62%
2024/01/23	2	406.75	23.7	401.11	398.00	-21.7	1,566	-1.39%
2024/01/22	0.2	385.00	2	386.52	387.00	-1.8	1,482	-0.12%
2024/01/19	0	377.50	1.2	373.93	377.50	-1.2	1,455	-0.08%
2024/01/18	0	0.00	0.1	364.64	360.50	-0.1	1,431	0.00%
2024/01/15	0.3	363.50	1	363.50	363.00	-0.7	1,453	-0.05%
2024/01/12	0	361.50	0	0.00	360.00	0	1,493	0.00%
2024/01/11	2	363.50	3	368.33	368.00	-1	1,502	-0.07%
2024/01/10	3.1	351.97	0	0.00	357.00	3.1	1,511	0.21%
2024/01/09	0	364.00	0	0.00	363.00	0	1,514	0.00%
2024/01/05	0	356.50	0	0.00	355.00	0	1,554	0.00%
2024/01/04	1	359.00	0	0.00	357.50	1	1,604	0.06%
2024/01/03	1	363.00	0.1	364.00	363.00	0.9	1,654	0.05%
2024/01/02	0	370.50	0	0.00	366.50	0	1,751	0.00%
2023/12/28	0	371.33	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0	0.00	0	373.00	371.00	0	1,833	0.00%
2023/12/26	0	0.00	0.1	369.00	367.50	-0.1	1,864	-0.01%
2023/12/25	3	375.00	0.1	372.08	369.50	2.9	1,871	0.16%
2023/12/21	0.1	370.00	0	0.00	371.50	0.1	1,894	0.01%
2023/12/18	0	0.00	2	372.50	374.00	-2	1,919	-0.10%
2023/12/15	1.1	362.52	0	0.00	362.00	1.1	1,904	0.06%
2023/12/14	0	0.00	1.1	372.07	368.00	-1.1	1,895	-0.06%
2023/12/13	1.1	369.55	0	0.00	367.00	1.1	1,893	0.06%
2023/12/12	2.1	368.04	0.2	371.26	367.50	1.8	1,910	0.10%
2023/12/11	1.2	372.33	0.6	373.21	374.50	0.6	1,895	0.03%
2023/12/08	1.6	370.31	2.2	371.40	372.50	-0.7	1,899	-0.03%
2023/12/07	0.2	370.61	0	373.50	369.00	0.2	1,869	0.01%
2023/12/06	0.1	380.00	0	0.00	377.50	0.1	1,845	0.00%
2023/12/05	0	0.00	1	370.00	372.00	-1	1,839	-0.05%
2023/12/04	2	379.99	0	0.00	377.00	2	1,877	0.11%
2023/12/01	0.1	385.50	0	0.00	389.00	0.1	1,828	0.01%
2023/11/29	2	386.50	0	388.50	389.50	2	1,807	0.11%
2023/11/28	0	0.00	0.1	381.93	380.00	-0.1	1,776	0.00%
2023/11/27	0	0.00	0.5	379.00	375.00	-0.5	1,796	-0.03%
2023/11/24	0.1	382.00	0	0.00	383.00	0.1	1,797	0.00%
2023/11/23	1	395.50	9	384.17	388.00	-8	1,790	-0.45%
2023/11/22	0	0.00	22	379.48	381.00	-22	1,739	-1.27%
2023/11/21	0	0.00	9	381.05	376.50	-9	1,754	-0.51%
2023/11/20	1	378.00	14	376.57	376.00	-13	1,802	-0.72%
2023/11/17	0	0.00	1	381.00	381.50	-1	1,915	-0.05%
2023/11/16	0	0.00	9	373.28	374.00	-9	1,938	-0.46%
2023/11/15	1	378.50	3	376.17	372.00	-2	1,981	-0.10%
2023/11/14	2	372.00	2	375.50	374.50	0	2,031	0.00%
2023/11/13	2	381.72	2.5	378.89	375.00	-0.5	2,025	-0.02%
2023/11/10	1	362.00	1.3	363.95	363.50	-0.3	1,973	-0.02%
2023/11/09	0.1	359.50	1	358.50	360.00	-0.9	1,967	-0.05%
2023/11/08	1	374.00	1	367.00	366.00	0	1,939	0.00%
2023/11/07	8.1	373.17	1.3	375.00	374.00	6.8	1,921	0.35%
2023/11/06	5.4	373.89	5	369.42	366.00	0.3	1,931	0.02%
2023/11/03	0.3	373.00	8.2	371.06	373.50	-7.9	1,932	-0.41%
2023/11/02	11	354.32	1.3	362.11	367.50	9.7	1,950	0.50%
2023/11/01	0	341.00	0.3	341.50	340.00	-0.3	1,918	-0.01%
2023/10/31	2.2	342.48	0	0.00	336.00	2.2	1,939	0.12%
2023/10/30	3	350.00	2	353.00	355.00	1	1,935	0.05%
2023/10/27	0.2	351.00	0	0.00	350.00	0.2	1,939	0.01%
2023/10/26	4.1	360.87	2	360.75	356.00	2.1	1,952	0.11%
2023/10/25	2	378.75	1	381.00	378.50	1	1,940	0.05%
2023/10/24	3.4	371.74	0.1	370.00	374.00	3.3	1,921	0.17%
2023/10/23	0.5	369.46	0	369.00	365.00	0.5	1,928	0.03%
2023/10/20	0.1	360.50	1.3	374.58	378.00	-1.2	1,930	-0.06%
2023/10/19	5	371.40	1	370.00	367.50	4	1,929	0.21%
2023/10/18	2.1	377.38	1	368.50	368.50	1.1	1,946	0.06%
2023/10/17	0	0.00	2.1	385.00	383.00	-2.1	1,939	-0.11%
2023/10/16	0.2	382.74	2	378.50	376.00	-1.8	1,938	-0.09%
2023/10/13	11	388.91	8	389.99	388.50	3	1,938	0.15%
2023/10/12	32	378.47	1	387.00	387.00	31	1,942	1.60%
2023/10/06	4	381.50	4	381.12	380.50	0	1,902	0.00%
2023/10/05	0	0.00	0.2	370.00	368.50	-0.2	1,827	-0.01%
2023/10/03	2.1	356.69	0.1	356.00	356.50	2	1,805	0.11%
2023/10/02	0	0.00	1.2	355.96	357.50	-1.2	1,804	-0.07%
2023/09/28	0.1	344.50	2	347.00	344.00	-1.9	1,782	-0.11%
2023/09/26	0	0.00	5	341.50	342.00	-5	1,822	-0.27%
2023/09/25	2	333.00	1.1	337.31	338.00	0.9	1,817	0.05%
2023/09/22	0.2	320.00	0	0.00	326.50	0.2	1,819	0.01%
2023/09/21	0.1	330.52	0	0.00	325.50	0.1	1,820	0.00%
2023/09/20	0	332.50	0	0.00	335.00	0	1,838	0.00%
2023/09/19	0	334.00	1	333.00	332.50	-1	1,891	-0.05%
2023/09/18	3	331.83	1	329.00	330.50	2	1,933	0.10%
2023/09/15	4	335.52	0	0.00	335.00	4	1,948	0.21%
2023/09/14	0	0.00	3	342.67	343.50	-3	1,955	-0.15%
2023/09/13	1	329.00	6.2	328.92	336.00	-5.2	1,974	-0.26%
2023/09/12	2.4	324.54	1	332.00	322.00	1.4	1,977	0.07%
2023/09/11	1	333.00	1	338.00	332.50	0	2,002	0.00%
2023/09/08	7.1	340.05	5	337.60	335.50	2.1	2,020	0.11%
2023/09/07	4	348.00	5.1	350.84	350.00	-1.1	2,044	-0.05%
2023/09/06	0	0.00	4	332.25	332.00	-4	2,077	-0.19%
2023/09/05	3	329.83	17	329.82	330.00	-14	2,142	-0.65%
2023/09/04	1	342.00	1	333.50	333.00	0	2,165	0.00%
2023/09/01	5.1	345.90	2	350.50	341.50	3.1	2,171	0.14%
2023/08/31	8	346.81	4	347.13	345.00	4	2,178	0.18%
2023/08/30	2	356.50	2	359.50	358.00	0	2,179	0.00%
2023/08/28	0	0.00	4	358.00	360.50	-4	2,194	-0.18%
2023/08/25	6	358.92	6	356.67	355.00	0	2,202	0.00%
2023/08/24	25	371.56	4	368.13	361.50	21	2,197	0.96%
2023/08/23	14	362.93	13.1	374.03	376.50	0.9	2,163	0.04%
2023/08/22	11	362.09	11.1	362.99	367.00	-0.1	2,125	0.00%
2023/08/21	18.1	343.28	16	351.56	362.00	2.1	2,154	0.10%
2023/08/18	18	336.61	24.5	348.04	351.00	-6.5	2,124	-0.31%
2023/08/17	2	321.00	3.4	318.95	327.50	-1.4	2,061	-0.07%
2023/08/14	2	308.75	0	0.00	309.50	2	2,171	0.09%
2023/08/11	0	314.00	0	0.00	312.50	0	2,283	0.00%
2023/08/10	4.3	317.88	2	318.25	310.50	2.3	2,287	0.10%
2023/08/09	1.3	322.13	1	321.50	319.00	0.3	2,260	0.01%
2023/08/08	5.3	327.95	2	329.00	326.00	3.3	2,262	0.14%
2023/08/07	1	338.00	1	338.00	341.00	0	2,236	0.00%
2023/08/04	0	330.00	0	0.00	337.00	0	2,258	0.00%
2023/08/02	4.1	347.79	0	0.00	339.50	4.1	2,241	0.18%
2023/08/01	0	0.00	2	356.50	358.00	-2	2,228	-0.09%
2023/07/31	1	357.50	2	363.75	362.50	-1	2,231	-0.04%
2023/07/28	4	349.00	2	349.50	353.50	2	2,213	0.09%
2023/07/27	4	349.38	3	351.67	348.50	1	2,198	0.05%
2023/07/26	2	354.46	2	357.00	349.00	0	2,203	0.00%
2023/07/25	0	0.00	1	366.50	362.00	-1	2,204	-0.05%
2023/07/24	4.1	358.67	0	0.00	359.50	4.1	2,207	0.19%
2023/07/21	4	373.50	3	366.50	369.50	1	2,195	0.05%
2023/07/20	4	381.88	1	380.00	383.00	3	2,192	0.14%
2023/07/19	9	392.72	5	384.40	385.00	4	2,184	0.18%
2023/07/18	1	393.50	2	393.00	399.00	-1	2,234	-0.04%
2023/07/17	3	400.00	2.2	401.39	398.00	0.8	2,230	0.04%
2023/07/14	10	395.00	0	0.00	393.00	10	2,217	0.45%
2023/07/13	1.1	377.07	0	0.00	375.50	1.1	2,215	0.05%
2023/07/12	0.3	386.66	0	0.00	385.00	0.3	2,241	0.01%
2023/07/11	3.4	396.49	2	398.00	396.50	1.4	2,287	0.06%
2023/07/07	2	399.00	1	402.97	399.00	1	2,343	0.04%
2023/07/06	0	410.00	0	0.00	405.00	0	2,397	0.00%
2023/07/04	0	416.50	0	0.00	415.50	0	2,445	0.00%
2023/06/30	1	417.12	2	426.25	428.50	-1	2,455	-0.04%
2023/06/29	2	419.00	1.1	416.36	418.00	0.9	2,467	0.04%
2023/06/28	0	413.00	1	413.00	417.00	-1	2,481	-0.04%
2023/06/27	1	432.75	0	416.50	416.50	1	2,485	0.04%
2023/06/26	2	427.25	2	425.00	424.50	0	2,490	0.00%
2023/06/21	1	427.41	1	425.50	427.00	0	2,464	0.00%
2023/06/20	1	411.50	0.1	412.00	417.00	0.9	2,474	0.04%
2023/06/19	1	411.50	4.2	411.34	407.00	-3.2	2,477	-0.13%
2023/06/16	1.5	399.17	2	403.25	400.50	-0.5	2,480	-0.02%
2023/06/15	1	394.50	2.1	400.31	406.00	-1.1	2,542	-0.04%
2023/06/14	7	391.06	1	394.00	387.00	6	2,577	0.23%
2023/06/13	0.2	399.93	2	402.25	396.00	-1.8	2,585	-0.07%
2023/06/12	3	385.67	18.4	388.63	399.50	-15.4	2,588	-0.60%
2023/06/09	1.1	377.55	7	374.36	377.50	-5.9	2,532	-0.23%
2023/06/08	0	0.00	2	363.75	362.00	-2	2,484	-0.08%
2023/06/07	4	354.00	1	356.50	356.50	3	2,463	0.12%
2023/06/06	5	349.10	2	347.75	348.50	3	2,460	0.12%
2023/06/05	8	352.88	0	0.00	353.50	8	2,454	0.33%
2023/06/02	7	358.14	1	362.50	356.50	6	2,473	0.24%
2023/06/01	3	361.67	0	0.00	363.50	3	2,536	0.12%
2023/05/31	2	363.75	0	0.00	361.50	2	2,569	0.08%
2023/05/30	0.1	363.71	1	362.50	366.50	-0.9	2,555	-0.04%
2023/05/29	2	378.00	1	379.50	370.00	1	2,539	0.04%
2023/05/26	3	386.33	3	381.83	375.00	0	2,523	0.00%
2023/05/25	1	381.00	2.2	375.61	380.50	-1.2	2,446	-0.05%
2023/05/23	1.1	369.81	0	0.00	370.50	1.1	2,381	0.05%
2023/05/22	2	367.50	0	0.00	367.50	2	2,409	0.08%
2023/05/19	5.1	375.67	5	374.80	372.00	0.1	2,430	0.00%
2023/05/18	0	367.50	0	0.00	370.50	0	2,412	0.00%
2023/05/17	0	0.00	5	368.70	373.50	-5	2,371	-0.21%
2023/05/15	0.1	332.50	0	0.00	330.50	0.1	2,261	0.00%
2023/05/12	1	340.50	1	337.00	337.00	0	2,317	0.00%
2023/05/11	0.1	341.00	0	0.00	341.00	0.1	2,412	0.00%
2023/05/09	0.1	338.00	0	0.00	333.50	0.1	2,441	0.00%
2023/05/05	0.1	344.00	0	0.00	341.50	0.1	2,475	0.00%
2023/05/02	1	349.50	0	0.00	349.00	1	2,526	0.04%
2023/04/28	0.1	349.50	0	0.00	349.00	0.1	2,565	0.00%
2023/04/27	0	0.00	0	348.00	347.00	0	2,558	0.00%
2023/04/26	0	0.00	1	344.00	346.50	-1	2,617	-0.04%
2023/04/24	0	345.00	0	0.00	348.00	0	2,813	0.00%
2023/04/21	3	337.83	1	344.00	339.00	2	2,837	0.07%
2023/04/19	2	347.00	0	0.00	344.00	2	2,828	0.07%
2023/04/17	0	0.00	1	362.50	349.00	-1	2,801	-0.04%
2023/04/14	1	371.50	2	370.50	365.50	-1	2,777	-0.04%
2023/04/12	2	360.52	1	363.00	362.00	1	2,765	0.04%
2023/04/11	3	375.83	1	376.50	372.50	2	2,734	0.07%
2023/04/10	3	371.00	3	372.00	371.50	0	2,685	0.00%
2023/04/06	1	364.00	0	0.00	360.00	1	2,620	0.04%
2023/03/31	1	376.00	1.2	373.83	374.00	-0.2	2,591	-0.01%
2023/03/30	1.2	364.75	2	361.50	365.50	-0.8	2,544	-0.03%
2023/03/29	4	366.00	4.1	361.64	366.00	-0.1	2,518	0.00%
2023/03/27	1	374.00	0	364.71	375.50	1	2,472	0.04%
2023/03/23	0.1	368.00	0	0.00	364.00	0.1	2,385	0.00%
2023/03/22	0	0.00	4.3	363.58	363.00	-4.3	2,349	-0.18%
2023/03/21	10	361.49	10.1	355.50	355.00	-0.1	2,323	0.00%
2023/03/20	14.2	359.57	18	354.94	349.00	-3.9	2,309	-0.17%
2023/03/17	0.1	336.00	4	336.88	338.50	-3.9	2,259	-0.17%
2023/03/16	7	324.29	6	327.83	324.00	1	2,201	0.05%
2023/03/15	1	325.50	7	328.21	322.50	-6	2,178	-0.28%
2023/03/14	5	316.00	2.2	314.31	313.00	2.8	2,139	0.13%
2023/03/13	1	300.00	1	305.31	315.00	0	2,139	0.00%
2023/03/10	2	304.99	2	308.75	307.50	0	2,141	0.00%
2023/03/09	3.1	314.99	1	314.50	312.00	2.1	2,162	0.10%
2023/03/08	4	309.50	5.1	309.33	313.00	-1.1	2,155	-0.05%
2023/03/07	2	315.00	1	321.50	310.00	1	2,145	0.05%
2023/03/06	8	314.68	10.3	312.06	316.00	-2.3	2,103	-0.11%
2023/03/03	1	300.00	2	299.00	295.50	-1	2,017	-0.05%
2023/03/02	2	290.00	2.1	290.52	291.00	-0.1	1,988	0.00%
2023/02/24	1	294.50	1	296.00	291.00	0	1,990	0.00%
2023/02/23	0	0.00	2	289.50	291.50	-2	1,983	-0.10%
2023/02/22	2	282.50	1	284.50	284.50	1	1,985	0.05%
2023/02/20	3.1	297.24	2	294.75	293.00	1.1	2,000	0.06%
2023/02/17	0.1	293.19	3	295.00	297.00	-2.9	2,041	-0.14%
2023/02/16	1	283.00	1	289.50	289.50	0	2,009	0.00%
2023/02/15	2	280.00	1	278.00	278.00	1	2,035	0.05%
2023/02/10	3	287.21	2.1	289.53	289.50	0.9	2,112	0.04%
2023/02/09	2	303.70	9	302.22	296.50	-7	2,072	-0.34%
2023/02/08	2	291.75	1	294.00	294.50	1	1,958	0.05%
2023/02/07	1	293.50	2.2	292.09	292.00	-1.2	1,934	-0.06%
2023/02/06	2.1	285.71	2	284.25	285.00	0.1	1,904	0.01%
2023/02/03	0	0.00	1	282.50	284.50	-1	1,897	-0.05%
2023/02/02	1	278.50	0	0.00	279.00	1	1,892	0.05%
2023/01/30	6	285.92	6	286.92	281.00	0	1,866	0.00%
2023/01/17	2	277.75	4	276.63	278.50	-2	1,833	-0.11%
2023/01/16	6	278.75	6	278.83	279.00	0	1,841	0.00%
2023/01/13	6	299.16	5	294.69	279.00	1	1,789	0.06%
2023/01/12	2	275.82	1.5	276.33	279.50	0.5	1,627	0.03%
2023/01/11	0	0.00	0.1	272.00	270.00	-0.1	1,598	-0.01%
2023/01/10	3.3	270.48	1	265.00	265.00	2.3	1,600	0.14%
2023/01/09	2	278.50	1.1	278.18	278.50	0.9	1,586	0.06%
2023/01/06	0	273.50	0	0.00	278.50	0	1,622	0.00%
2023/01/05	0.2	273.20	0	0.00	273.50	0.2	1,654	0.01%
2023/01/04	6	277.14	7	274.50	273.50	-1	1,691	-0.06%
2023/01/03	0	0.00	1	274.03	276.00	-1	1,690	-0.06%
2022/12/30	2	268.98	2	266.04	265.00	0	1,665	0.00%
2022/12/29	2	263.75	3	259.67	263.00	-1	1,635	-0.06%
2022/12/28	0	239.00	0	0.00	251.50	0	1,643	0.00%
2022/12/27	1	249.50	2	249.75	247.50	-1	1,649	-0.06%
2022/12/26	4	250.50	2	248.00	248.00	2	1,669	0.12%
2022/12/23	0	0.00	1	255.00	254.50	-1	1,690	-0.06%
2022/12/22	1	252.00	1	256.00	252.50	0	1,727	0.00%
2022/12/21	1	251.00	0.2	251.00	250.50	0.8	1,752	0.05%
2022/12/20	1	260.50	2	255.75	247.00	-1	1,781	-0.06%
2022/12/19	0	0.00	1	256.00	258.00	-1	1,786	-0.06%
2022/12/16	1	256.00	1	254.00	257.00	0	1,815	0.00%
2022/12/13	2	261.00	2	254.50	254.50	0	1,848	0.00%
2022/12/12	2.1	264.23	1	260.00	257.50	1.1	1,866	0.06%
2022/12/09	2.2	270.18	2	271.75	270.00	0.2	1,867	0.01%
2022/12/08	2	270.00	0.3	269.50	266.00	1.7	1,886	0.09%
2022/12/07	1	266.80	1	265.00	259.50	0	1,899	0.00%
2022/12/06	2.1	270.26	2.1	268.43	271.50	0	1,973	0.00%
2022/12/05	5.2	270.99	10	265.15	272.50	-4.8	2,109	-0.23%
2022/12/02	5	259.21	3	258.34	254.50	2	2,135	0.10%
2022/12/01	1	252.55	2	254.25	251.00	-1	2,150	-0.04%
2022/11/30	1	245.00	1	245.50	244.50	0	2,126	0.00%
2022/11/29	1	238.50	0	0.00	238.00	1	2,125	0.05%
2022/11/28	2	240.50	1	241.50	242.00	1	2,141	0.05%
2022/11/25	2	242.50	1	241.00	240.00	1	2,189	0.05%
2022/11/24	0	0.00	3	238.50	242.00	-3	2,200	-0.14%
2022/11/23	2	234.50	1	234.50	234.00	1	2,246	0.04%
2022/11/22	1	231.00	1	233.50	234.00	0	2,290	0.00%
2022/11/21	0	0.00	1	239.00	235.00	-1	2,342	-0.04%
2022/11/18	2	237.75	1	238.00	238.00	1	2,421	0.04%
2022/11/17	2	238.75	4.1	239.24	239.50	-2.1	2,445	-0.09%
2022/11/16	1	245.50	2	241.25	241.00	-1	2,440	-0.04%
2022/11/15	7.1	245.99	7.2	244.86	242.50	-0.1	2,447	0.00%
2022/11/14	3	238.17	2	238.50	235.50	1	2,454	0.04%
2022/11/11	5	237.70	10	236.65	236.50	-5	2,536	-0.20%
2022/11/10	4	220.13	1	220.00	223.00	3	2,594	0.12%
2022/11/09	4	225.38	4	226.38	229.00	0	2,569	0.00%
2022/11/08	2	219.50	1	214.00	214.50	1	2,531	0.04%
2022/11/07	1.1	218.10	1	217.50	216.00	0.1	2,505	0.00%
2022/11/03	3	217.33	1	216.50	217.00	2	2,514	0.08%
2022/10/31	0.1	213.50	0	0.00	216.50	0.1	2,552	0.00%
2022/10/28	0	0.00	1	210.50	211.00	-1	2,550	-0.04%
2022/10/27	0	0.00	3	206.33	210.50	-3	2,575	-0.12%
2022/10/24	0	0.00	2.5	206.80	200.50	-2.5	2,685	-0.09%
2022/10/21	1	205.01	1.2	203.05	200.50	-0.2	2,798	-0.01%
2022/10/20	3	209.67	2	206.25	206.50	1	2,828	0.04%
2022/10/19	1	217.50	3	217.83	216.00	-2	2,811	-0.07%
2022/10/18	8	217.99	5	215.50	217.00	3	2,799	0.11%
2022/10/17	1	216.50	1	200.00	219.50	0	2,780	0.00%
2022/10/14	9	221.89	8	221.56	215.50	1	2,745	0.04%
2022/10/13	0.1	219.85	0	0.00	219.00	0.1	2,708	0.00%
2022/10/12	5.4	234.78	1	227.00	227.00	4.4	2,669	0.16%
2022/10/11	3.2	259.56	1	253.00	252.00	2.2	2,662	0.08%
2022/10/07	1	280.00	1	277.63	277.50	0	2,725	0.00%
2022/10/06	0	0.00	1	284.00	285.00	-1	2,724	-0.04%
2022/10/05	2	283.18	0	0.00	278.50	2	2,713	0.08%
2022/10/04	1	289.00	2	288.51	286.50	-1	2,673	-0.04%
2022/10/03	2	278.19	1	275.00	277.50	1	2,641	0.04%
2022/09/30	1	278.00	3	277.83	282.00	-2	2,629	-0.08%
2022/09/29	4	279.63	4	279.50	280.00	0	2,619	0.00%
2022/09/28	2	272.49	2.2	268.14	267.50	-0.2	2,589	-0.01%
2022/09/27	8	270.81	7.5	269.86	279.50	0.5	2,586	0.02%
2022/09/26	3	270.67	4	272.38	265.50	-1	2,568	-0.04%
2022/09/23	2.3	280.60	1	272.50	273.50	1.3	2,557	0.05%
2022/09/22	2	290.00	1	292.50	292.00	1	2,523	0.04%
2022/09/21	1.3	288.35	1	292.00	290.50	0.3	2,509	0.01%
2022/09/20	3	291.67	4	290.50	291.00	-1	2,500	-0.04%
2022/09/19	1	279.50	1	281.50	280.50	0	2,476	0.00%
2022/09/16	1	289.50	2	290.25	287.50	-1	2,451	-0.04%
2022/09/15	13	300.35	13	300.15	293.00	0	2,430	0.00%
2022/09/14	1	293.00	1	291.00	294.50	0	2,375	0.00%
2022/09/13	11.1	301.25	10	299.14	297.00	1.1	2,332	0.05%
2022/09/12	13.3	288.69	19.1	293.86	298.00	-5.8	2,245	-0.26%
2022/09/08	6	262.00	7.2	269.40	281.50	-1.2	2,081	-0.06%
2022/09/07	2.1	255.96	2	255.50	256.00	0.1	2,015	0.01%
2022/09/06	0.4	268.64	1	266.00	266.00	-0.7	1,972	-0.03%
2022/09/05	0.1	276.00	3.1	275.90	270.00	-3	1,961	-0.15%
2022/09/02	1.1	277.74	3	276.33	273.00	-2	1,947	-0.10%
2022/09/01	8.2	280.94	3	284.83	277.00	5.2	1,927	0.27%
2022/08/31	5	287.08	5	285.40	285.00	0	1,879	0.00%
2022/08/30	1	288.00	1	288.00	288.00	0	1,859	0.00%
2022/08/29	1	270.00	2	272.75	282.50	-1	1,796	-0.06%
2022/08/26	13	287.65	8	283.13	281.50	5	1,748	0.29%
2022/08/25	0	0.00	5.2	279.28	284.00	-5.2	1,694	-0.30%
2022/08/24	7	258.36	8	258.06	263.00	-1	1,613	-0.06%
2022/08/23	2	255.75	3	255.00	255.00	-1	1,581	-0.06%
2022/08/22	2.1	261.33	3	261.00	260.00	-0.9	1,584	-0.06%
2022/08/19	12	276.00	18	279.03	267.00	-6	1,571	-0.38%
2022/08/18	13	270.23	13	271.00	270.50	0	1,499	0.00%
2022/08/17	12	265.13	8	265.01	266.00	4	1,395	0.29%
2022/08/16	1	248.00	2	248.00	245.00	-1	1,283	-0.08%
2022/08/15	1.1	248.36	0	0.00	249.00	1.1	1,268	0.09%
2022/08/12	0	0.00	1	241.00	241.00	-1	1,257	-0.08%
2022/08/11	2	245.75	1	246.00	243.00	1	1,260	0.08%
2022/08/10	1	247.00	2	247.00	244.00	-1	1,243	-0.08%
2022/08/09	1	248.50	0	0.00	251.50	1	1,230	0.08%
2022/08/08	3	240.50	4	244.00	250.00	-1	1,210	-0.08%
2022/08/05	2	241.75	0	0.00	240.00	2	1,174	0.17%
2022/08/04	2	238.75	2	237.25	238.00	0	1,158	0.00%
2022/08/03	0	236.50	1	242.00	236.50	-1	1,137	-0.09%
2022/08/02	3	237.00	2	239.50	237.00	1	1,098	0.09%
2022/08/01	3	239.33	3	244.67	246.50	0	1,064	0.00%
2022/07/29	4	250.38	5	254.10	244.00	-1	1,024	-0.10%
2022/07/28	4	245.88	4	245.75	237.50	0	920	0.00%
2022/07/27	3	229.50	2	233.75	239.50	1	785	0.13%
2022/07/26	2	216.25	2	216.75	218.00	0	724	0.00%
2022/07/25	1	210.00	3	216.33	220.50	-2	711	-0.28%
2022/07/22	1	207.50	2	211.75	212.00	-1	690	-0.14%
2022/07/21	1	210.00	1	209.00	207.50	0	674	0.00%
2022/07/20	2	209.74	0	0.00	207.00	2	671	0.30%
2022/07/19	2	210.00	1	211.00	211.00	1	650	0.15%
2022/07/18	0	0.00	3	212.50	212.50	-3	641	-0.47%
2022/07/15	9	198.17	7	201.57	208.00	2	603	0.33%
2022/07/14	1	178.00	2	178.25	192.50	-1	527	-0.19%
2022/07/13	6	177.58	1	175.00	175.00	5	526	0.95%
2022/07/11	0	0.00	1	184.00	180.00	-1	535	-0.19%
2022/07/08	1	188.00	5	180.50	184.00	-4	535	-0.75%
2022/07/07	6	175.00	1	169.50	176.50	5	525	0.95%
2022/07/06	1	168.00	0	0.00	168.00	1	514	0.19%
2022/07/05	0	0.00	5	185.40	176.00	-5	511	-0.98%
2022/07/04	1	188.50	0	0.00	184.50	1	492	0.20%
2022/07/01	4	205.00	1	197.00	196.50	3	489	0.61%
2022/06/30	2	217.25	1	213.50	214.00	1	493	0.20%
2022/06/20	1	225.00	1	224.00	221.00	0	511	0.00%
2022/06/14	2	233.75	1	238.00	238.00	1	506	0.20%
2022/06/02	1	252.00	0	0.00	251.00	1	535	0.19%
2022/05/30	0	0.00	8	255.75	256.50	-8	542	-1.47%
2022/05/27	0	0.00	2	247.25	249.50	-2	535	-0.37%
2022/05/26	0	0.00	0	241.50	242.00	0	526	0.00%
2022/05/19	0	0.00	1	228.00	227.00	-1	520	-0.19%
2022/05/10	0	0.00	1	209.00	214.50	-1	511	-0.20%
2022/05/05	0	0.00	0	224.50	223.50	0	521	0.00%
2022/05/04	0.1	219.00	0	0.00	221.00	0.1	528	0.01%
2022/04/28	0	0.00	1	215.00	214.50	-1	571	-0.17%
2022/04/27	2	208.50	0	0.00	215.50	2	579	0.34%
2022/04/25	0	218.00	0	0.00	217.00	0	588	0.00%
2022/04/21	0	0.00	3	236.33	237.00	-3	628	-0.48%
2022/04/20	0	0.00	0.2	237.06	237.00	-0.2	630	-0.03%
2022/04/19	0	0.00	0	227.00	226.00	0	626	0.00%
2022/04/18	1	203.00	1	210.00	213.50	0	619	0.00%
2022/04/15	2	211.56	3	213.67	211.50	-1	619	-0.15%
2022/04/14	2.1	221.48	1	221.07	220.50	1.1	629	0.18%
2022/04/12	1	221.59	2	223.25	221.50	-1	659	-0.15%
2022/04/11	3	229.00	1	229.00	228.00	2	696	0.29%
2022/04/07	1	246.00	1	240.50	236.00	0	783	0.00%
2022/04/06	0.1	248.50	6	245.58	249.50	-5.9	814	-0.72%
2022/04/01	2.2	230.20	0	0.00	233.50	2.2	809	0.27%
2022/03/30	0	0.00	1	240.50	241.00	-1	824	-0.12%
2022/03/29	0	237.50	0	0.00	236.00	0	835	0.00%
2022/03/28	4	237.00	0	0.00	238.50	4	835	0.48%
2022/03/25	3	242.17	6	241.00	241.00	-3	842	-0.36%
2022/03/23	0	250.00	1	250.00	247.50	-1	850	-0.11%
2022/03/21	1	246.50	1	248.00	246.50	0	874	0.00%
2022/03/18	0	0.00	0	249.00	246.50	0	908	0.00%
2022/03/17	0	0.00	1	246.50	247.50	-1	938	-0.11%
2022/03/16	0	238.00	0	0.00	239.00	0	1,001	0.00%
2022/03/15	1	240.00	0	0.00	236.50	1	1,034	0.10%
2022/03/10	0	0.00	0	247.00	243.00	0	1,158	0.00%
2022/03/09	5	240.50	1	239.00	239.00	4	1,225	0.33%
2022/03/08	1	242.49	1	239.00	239.50	0	1,305	0.00%
2022/03/07	1.1	253.41	0	0.00	251.00	1.1	1,379	0.08%
2022/03/04	1	259.00	0	0.00	260.00	1	1,438	0.07%
2022/03/03	3	270.00	1	269.50	271.00	2	1,437	0.14%
2022/03/02	0	0.00	2	271.00	274.50	-2	1,443	-0.14%
2022/03/01	0	0.00	1	265.52	267.00	-1	1,434	-0.07%
2022/02/25	1	256.50	2	256.00	255.50	-1	1,426	-0.07%
2022/02/24	0	0.00	2	254.50	253.00	-2	1,425	-0.14%
2022/02/23	1.1	253.36	1	255.50	262.00	0.1	1,420	0.01%
2022/02/22	1.1	255.04	2	253.00	253.00	-0.9	1,421	-0.06%
2022/02/21	3	259.83	1.4	261.14	261.00	1.6	1,422	0.11%
2022/02/18	1	263.52	0	0.00	265.00	1	1,427	0.07%
2022/02/17	1.1	265.32	0	0.00	265.50	1.1	1,432	0.08%
2022/02/16	3	267.83	0	0.00	266.50	3	1,436	0.21%
2022/02/15	1	253.50	4	259.75	261.50	-3	1,440	-0.21%
2022/02/14	1.2	254.46	0	0.00	255.00	1.2	1,461	0.08%
2022/02/10	0	0.00	0.2	268.50	271.50	-0.2	1,510	-0.01%
2022/02/07	1	254.00	1	256.00	258.00	0	1,592	0.00%
2022/01/26	1	252.00	1	255.00	254.50	0	1,588	0.00%
2022/01/25	5.1	260.31	0	0.00	256.50	5.1	1,586	0.32%
2022/01/24	1	256.50	3	261.50	266.00	-2	1,581	-0.13%
2022/01/21	0	0.00	1.2	269.75	267.00	-1.2	1,570	-0.08%
2022/01/19	1	275.00	0	0.00	276.00	1	1,536	0.07%
2022/01/17	0	0.00	2	285.50	288.50	-2	1,519	-0.13%
2022/01/14	7.1	289.45	1	291.00	279.00	6.1	1,515	0.40%
2022/01/13	1.1	297.99	0	0.00	295.00	1.1	1,487	0.07%
2022/01/11	2.1	301.79	0	0.00	301.00	2.1	1,464	0.14%
2022/01/07	1	296.52	2	309.00	296.00	-1	1,456	-0.07%
2022/01/06	2.1	309.31	0	0.00	308.50	2.1	1,437	0.15%
2022/01/04	5	327.50	0	0.00	323.00	5	1,402	0.36%
2022/01/03	2	333.50	1	330.00	334.50	1	1,356	0.07%
2021/12/30	6	335.08	10.1	331.97	324.00	-4.1	1,318	-0.31%
2021/12/29	4	327.50	4	327.78	324.00	0	1,259	0.00%
2021/12/28	11	317.73	15.1	315.88	315.50	-4.1	1,221	-0.33%
2021/12/27	3	321.67	3	320.50	317.00	0	1,216	0.00%
2021/12/24	0	0.00	1	315.00	315.00	-1	1,207	-0.08%
2021/12/23	5	319.10	5	320.10	313.00	0	1,203	0.00%
2021/12/22	2	319.50	1	315.00	314.00	1	1,195	0.08%
2021/12/21	2	316.50	2	317.50	318.00	0	1,194	0.00%
2021/12/20	2.1	317.15	2	313.50	308.50	0.1	1,198	0.01%
2021/12/17	5	312.40	4	314.50	313.50	1	1,225	0.08%
2021/12/16	0	0.00	3	319.67	319.50	-3	1,230	-0.24%
2021/12/15	2	310.50	0	0.00	309.00	2	1,220	0.16%
2021/12/14	4	308.50	0	0.00	306.50	4	1,212	0.33%
2021/12/13	1	319.00	3	319.65	318.50	-2	1,178	-0.17%
2021/12/10	20	313.60	20.3	315.33	330.00	-0.3	1,154	-0.03%
2021/12/09	11	314.95	11	315.82	320.00	0	1,086	0.00%
2021/12/08	1	318.00	3.1	319.82	317.50	-2.1	1,052	-0.20%
2021/12/07	4	316.25	2.2	318.71	310.00	1.8	1,017	0.18%
2021/12/06	5	326.70	6.1	316.95	320.00	-1.1	978	-0.11%
2021/12/03	6	307.92	8	311.00	318.00	-2	909	-0.22%
2021/12/02	21	308.48	23	306.24	303.00	-2	834	-0.24%
2021/12/01	9	290.00	7	286.50	299.50	2	748	0.27%
2021/11/30	10	272.00	15	278.67	296.00	-5	660	-0.76%
2021/11/29	1	265.50	5	261.80	269.50	-4	596	-0.67%
2021/11/26	4	264.38	6	257.67	267.50	-2	581	-0.34%
2021/11/25	4	256.00	3	256.00	255.50	1	562	0.18%
2021/11/24	1	251.50	0	0.00	254.00	1	561	0.18%
2021/11/23	1	251.50	0	0.00	250.00	1	560	0.18%
2021/11/22	0	0.00	5	257.00	257.00	-5	562	-0.89%
2021/11/19	5	262.70	0	0.00	257.50	5	563	0.89%
2021/11/18	1	256.00	0	0.00	255.50	1	559	0.18%
2021/11/17	0	0.00	8	266.00	263.00	-8	556	-1.44%
2021/11/16	9.2	265.03	9	266.17	267.50	0.2	549	0.04%
2021/11/15	1	266.50	1	264.00	264.00	0	548	0.00%
2021/11/12	1	269.00	0	0.00	262.00	1	551	0.18%
2021/11/11	10	267.05	10	269.85	263.00	0	544	0.00%
2021/11/10	14	270.25	14	276.36	262.00	0	528	0.00%
2021/11/09	5	269.80	0.4	263.50	263.00	4.6	495	0.93%
2021/11/08	4	267.63	2	268.50	270.00	2	488	0.41%
2021/11/05	2	261.25	2	258.25	263.50	0	470	0.00%
2021/11/04	1.4	252.32	5.7	253.97	249.00	-4.3	435	-0.98%
2021/11/03	1	244.00	1	242.00	241.00	0	417	0.00%
2021/11/01	3	248.00	0	0.00	244.50	3	415	0.72%
2021/10/29	1	242.50	0	0.00	242.00	1	412	0.24%
2021/10/28	0	0.00	1	241.00	241.00	-1	414	-0.24%
2021/10/26	1	239.50	1	242.50	239.00	0	423	0.00%
2021/10/25	1	242.02	0	0.00	241.50	1	422	0.24%
2021/10/21	0	0.00	0.1	242.50	236.50	-0.1	423	-0.02%
2021/10/20	0	0.00	1	233.00	233.50	-1	418	-0.24%
2021/10/19	1	235.50	4	230.50	235.00	-3	434	-0.69%
2021/10/15	10	237.00	9	236.61	233.00	1	447	0.22%
2021/10/13	3	222.50	0	0.00	219.50	3	468	0.64%
2021/10/12	0	0.00	3	227.00	225.50	-3	494	-0.61%
2021/10/07	1	226.00	0	0.00	225.50	1	685	0.15%
2021/10/06	0	0.00	1	223.50	215.00	-1	707	-0.14%
2021/10/05	0	0.00	1	220.50	226.50	-1	709	-0.14%
2021/10/04	4	234.25	4	233.25	228.50	0	710	0.00%
2021/09/29	3	234.94	0	0.00	229.00	3	704	0.43%
2021/09/27	0	0.00	3	242.50	246.50	-3	710	-0.42%
2021/09/24	2	247.25	1	245.00	247.00	1	708	0.14%
2021/09/23	3	226.00	3	220.50	229.50	0	697	0.00%
2021/09/22	3.2	210.05	3	215.00	209.00	0.2	688	0.03%
2021/09/09	0.1	234.50	0	0.00	234.00	0.1	714	0.01%
2021/08/30	0.2	246.50	0	0.00	244.00	0.2	786	0.03%
2021/08/27	5	243.50	0	0.00	243.50	5	814	0.61%
2021/08/20	0	0.00	1	230.06	230.00	-1	846	-0.12%
2021/08/19	0	0.00	21	233.19	231.50	-21	853	-2.46%
2021/08/18	1	224.00	0	0.00	242.00	1	859	0.12%
2021/08/16	1	228.00	0	235.00	234.00	1	871	0.11%
2021/08/13	3	243.00	0	0.00	244.00	3	872	0.34%
2021/08/12	2	247.29	2	251.00	251.00	0	872	0.00%
2021/08/11	1	257.00	0	254.00	252.50	1	880	0.11%
2021/08/10	2	267.75	0	0.00	266.00	2	889	0.22%
2021/08/09	11	273.18	0	0.00	267.00	11	916	1.20%
2021/08/05	0	274.00	0	0.00	270.50	0	958	0.00%
2021/08/04	10	273.00	0	0.00	272.50	10	993	1.01%
2021/08/02	1	267.50	5	268.40	267.00	-4	1,052	-0.38%
2021/07/30	1	269.50	0	0.00	268.00	1	1,068	0.09%
2021/07/28	3	271.00	1	269.00	275.00	2	1,086	0.18%
2021/07/27	0	0.00	4	286.00	281.00	-4	1,111	-0.36%
2021/07/26	1	284.50	0	0.00	288.00	1	1,124	0.09%
2021/07/23	2	284.58	0	0.00	284.50	2	1,133	0.18%
2021/07/22	3	290.50	2	286.50	283.50	1	1,130	0.09%
2021/07/21	1	285.50	2	288.50	283.50	-1	1,132	-0.09%
2021/07/20	2	287.25	3	285.83	284.00	-1	1,135	-0.09%
2021/07/19	3	294.47	2	292.90	286.00	1	1,138	0.09%
2021/07/16	1	296.00	1	296.00	299.00	0	1,145	0.00%
2021/07/15	8	313.59	3.3	310.52	306.50	4.8	1,128	0.42%
2021/07/14	6	295.26	11	300.18	308.00	-5	1,037	-0.48%
2021/07/13	1	281.50	2	280.44	280.00	-1	961	-0.10%
2021/07/12	0	0.00	4	271.38	271.50	-4	967	-0.41%
2021/07/09	1	264.00	0	0.00	264.00	1	979	0.10%
2021/07/08	3	269.67	3	273.83	270.00	0	1,014	0.00%
2021/07/07	1	267.00	0	271.00	268.00	1	1,046	0.09%
2021/07/06	0	0.00	1	274.00	272.00	-1	1,078	-0.09%
2021/07/02	1	270.00	1	277.50	274.00	0	1,135	0.00%
2021/07/01	0	0.00	1	275.00	270.50	-1	1,224	-0.08%
2021/06/30	1	273.00	0	0.00	270.00	1	1,272	0.08%
2021/06/29	1	280.00	0	0.00	279.00	1	1,285	0.08%
2021/06/28	2	286.00	0	0.00	283.50	2	1,290	0.15%
2021/06/24	1	286.00	0	0.00	285.00	1	1,327	0.08%
2021/06/21	0	0.00	0.1	286.00	285.50	-0.1	1,384	-0.01%
2021/06/18	0	0.00	3	293.00	293.50	-3	1,389	-0.22%
2021/06/16	0	0.00	1	281.00	281.50	-1	1,391	-0.07%
2021/06/15	1	278.50	0.1	281.00	281.50	1	1,388	0.07%
2021/06/11	2	275.50	2	279.00	276.00	0	1,394	0.00%
2021/06/09	1	266.50	0	0.00	267.50	1	1,394	0.07%
2021/06/07	2	276.00	1	273.00	269.50	1	1,435	0.07%
2021/06/04	0	0.00	4.1	267.15	278.50	-4.1	1,456	-0.28%
2021/06/03	0.1	263.07	0	0.00	264.50	0.1	1,459	0.00%
2021/06/02	1	259.00	0	0.00	257.50	1	1,472	0.07%
2021/06/01	0	0.00	0	272.00	267.00	0	1,488	0.00%
2021/05/31	0.1	263.01	4	262.52	269.50	-3.9	1,502	-0.26%
2021/05/28	0	264.50	0	0.00	263.00	0	1,532	0.00%
2021/05/26	0	0.00	7	256.29	255.00	-7	1,646	-0.43%
2021/05/25	5	258.10	3	255.00	256.50	2	1,782	0.11%
2021/05/24	1	243.50	1	243.50	248.00	0	1,800	0.00%
2021/05/21	1	241.00	1	239.00	238.50	0	1,812	0.00%
2021/05/20	6	236.34	0	0.00	237.50	6	1,833	0.33%
2021/05/19	13	246.37	0	0.00	239.00	13	1,846	0.71%
2021/05/18	0	0.00	1	240.50	249.00	-1	1,855	-0.05%
2021/05/17	20	242.00	21	229.12	230.00	-1	1,886	-0.05%
2021/05/14	12	238.29	11	240.64	234.00	1	1,877	0.05%
2021/05/13	1	241.00	19.1	230.63	236.50	-18.1	1,888	-0.96%
2021/05/12	12	236.58	12	245.08	231.00	0	1,897	0.00%
2021/05/11	2.3	265.33	2.1	261.14	256.50	0.2	1,931	0.01%
2021/05/10	5	286.30	29	294.38	284.50	-24	1,965	-1.22%
2021/05/07	4	299.15	1	302.10	307.50	3	1,996	0.15%
2021/05/05	2	286.25	0	0.00	284.00	2	2,212	0.09%
2021/05/04	11.1	293.22	4	295.22	284.00	7	2,347	0.30%
2021/05/03	4.1	309.95	0	0.00	303.50	4.1	2,427	0.17%
2021/04/29	1	322.50	1.1	320.32	318.50	-0.1	2,668	0.00%
2021/04/28	0	320.00	0	0.00	317.50	0	2,830	0.00%
2021/04/27	1	325.00	5	322.80	322.00	-4	2,943	-0.14%
2021/04/26	0.3	322.50	0	0.00	323.00	0.3	3,004	0.01%
2021/04/23	1.1	320.62	0	0.00	322.50	1.1	3,075	0.03%
2021/04/22	5	335.18	0	0.00	319.50	5	3,169	0.16%
2021/04/20	0	338.00	2.1	335.95	340.00	-2.1	3,223	-0.06%
2021/04/19	6	336.25	8	334.69	334.50	-2	3,230	-0.06%
2021/04/16	2.1	345.90	3	341.33	342.00	-0.9	3,243	-0.03%
2021/04/15	2	344.02	1	340.00	354.00	1	3,267	0.03%
2021/04/14	14	340.47	12	337.13	345.50	2	3,306	0.06%
2021/04/13	4	360.88	3	361.17	351.00	1	3,280	0.03%
2021/04/12	2	366.23	4	365.54	363.00	-2	3,266	-0.06%
2021/04/09	5	366.29	1.3	361.75	360.50	3.8	3,249	0.12%
2021/04/08	10.1	364.51	0.1	367.00	366.00	10.1	3,219	0.31%
2021/04/07	4.1	371.29	5.1	366.48	369.50	-1	3,218	-0.03%
2021/04/06	1	353.00	3	352.50	358.00	-2	3,129	-0.06%
2021/04/01	5.3	338.61	2	336.75	337.50	3.3	3,075	0.11%
2021/03/30	1.1	332.59	1	332.50	331.50	0.1	3,051	0.00%
2021/03/29	3	341.33	7	344.21	335.00	-4	3,055	-0.13%
2021/03/26	5	333.00	8	331.56	338.50	-3	3,044	-0.10%
2021/03/25	1	318.00	0	0.00	317.50	1	3,007	0.03%
2021/03/24	5	320.10	4	319.13	321.50	1	3,005	0.03%
2021/03/23	8.2	318.56	12	319.83	315.00	-3.8	2,992	-0.13%
2021/03/22	4	308.50	0	0.00	314.50	4	2,983	0.13%
2021/03/19	1.1	313.64	0	0.00	313.00	1.1	2,981	0.04%
2021/03/18	5	321.40	1	326.50	322.00	4	2,978	0.13%
2021/03/17	6	325.50	10	328.10	324.00	-4	3,000	-0.13%
2021/03/16	5	324.50	0	0.00	324.50	5	3,000	0.17%
2021/03/15	1	318.00	0	0.00	320.00	1	3,011	0.03%
2021/03/12	1	325.50	2.1	325.54	317.00	-1.1	3,025	-0.03%
2021/03/11	3.1	321.35	2	322.25	320.00	1.1	3,013	0.03%
2021/03/10	4	312.13	7	314.14	313.00	-3	2,998	-0.10%
2021/03/09	3	304.50	2.1	300.95	299.00	0.9	2,973	0.03%
2021/03/08	0	319.17	1	330.00	310.00	-1	2,958	-0.03%
2021/03/05	6	322.01	4	325.00	318.00	2	2,971	0.07%
2021/03/04	2.2	333.71	0	0.00	330.50	2.2	2,968	0.07%
2021/03/03	2	336.23	26	330.54	343.00	-24	2,954	-0.81%
2021/03/02	6	353.78	5.2	349.71	335.50	0.8	2,932	0.03%
2021/02/26	14.1	353.91	13.2	354.45	352.50	1	2,886	0.03%
2021/02/25	11.3	370.13	11.1	371.80	372.50	0.1	2,823	0.00%
2021/02/24	2	351.75	2	349.06	349.50	0	2,691	0.00%
2021/02/23	2.1	346.55	5	346.30	347.50	-2.9	2,692	-0.11%
2021/02/22	3	360.00	1.1	355.35	352.50	1.9	2,778	0.07%
2021/02/19	1	359.50	1	351.00	350.50	0	2,765	0.00%
2021/02/18	0.1	351.50	1	349.00	355.00	-1	2,792	-0.03%
2021/02/17	6	355.00	10.1	352.61	355.50	-4.1	2,843	-0.14%
2021/02/05	3.1	336.52	1	337.50	334.00	2.1	2,829	0.07%
2021/02/04	10	337.65	9	339.15	335.00	1	2,857	0.03%
2021/02/03	9	344.78	10	343.40	340.00	-1	2,890	-0.03%
2021/02/02	17	348.76	13	352.64	345.50	4	2,877	0.14%
2021/02/01	17	338.85	15	333.70	332.00	2	2,876	0.07%
2021/01/29	11.1	353.96	12	351.62	348.00	-1	2,819	-0.03%
2021/01/28	32.1	355.25	18	352.94	349.00	14.1	2,771	0.51%
2021/01/27	16.3	363.73	15	364.23	371.00	1.3	2,689	0.05%
2021/01/26	13	373.03	8	358.13	347.50	5	2,561	0.20%
2021/01/25	8	363.87	7	365.64	369.50	1	2,450	0.04%
2021/01/22	13	360.04	16	360.78	359.50	-3	2,351	-0.13%
2021/01/21	6	326.17	16	328.94	338.50	-10	2,105	-0.48%
2021/01/20	14	307.14	30	306.47	308.00	-16	1,942	-0.82%
2021/01/19	7	301.71	3.4	296.31	299.50	3.6	1,824	0.20%
2021/01/18	9	289.44	10	294.55	300.00	-1	1,762	-0.06%
2021/01/15	8	299.63	3.3	299.00	283.00	4.7	1,686	0.28%
2021/01/14	12	285.29	9	285.00	283.00	3	1,596	0.19%
2021/01/13	2	284.50	3	289.33	291.50	-1	1,571	-0.06%
2021/01/12	0.6	282.17	6	282.67	278.00	-5.4	1,540	-0.35%
2021/01/11	12.1	282.69	11	281.45	282.50	1.1	1,551	0.07%
2021/01/08	8	283.13	4	283.25	282.50	4	1,557	0.26%
2021/01/07	14	287.11	18	288.67	286.00	-4	1,527	-0.26%
2021/01/06	2	277.00	2	271.00	271.50	0	1,489	0.00%
2021/01/05	10	279.00	11	280.50	277.50	-1	1,499	-0.07%
2021/01/04	4	277.50	0.3	278.92	276.50	3.7	1,514	0.24%
2020/12/31	2	273.00	2	269.00	273.00	0	1,543	0.00%
2020/12/30	5	271.80	3	271.33	271.50	2	1,574	0.13%
2020/12/29	0	0.00	4	261.13	263.00	-4	1,626	-0.25%
2020/12/25	0	0.00	1	269.00	258.50	-1	1,794	-0.06%
2020/12/24	0	0.00	3	266.67	265.00	-3	1,901	-0.16%
2020/12/23	1	260.50	0	0.00	264.00	1	1,927	0.05%
2020/12/22	2	254.31	0	0.00	253.50	2	1,942	0.10%
2020/12/21	3	264.00	1	261.00	260.50	2	1,960	0.10%
2020/12/18	0.2	270.57	0.1	270.00	266.50	0.1	1,965	0.01%
2020/12/17	0	0.00	0	275.50	270.00	0	1,975	0.00%
2020/12/14	5	269.50	0	0.00	273.00	5	2,060	0.24%
2020/12/11	6	276.50	5	278.80	272.50	1	2,084	0.05%
2020/12/09	12	293.29	0	0.00	291.00	12	2,193	0.55%
2020/12/08	0	0.00	12	291.46	292.50	-12	2,275	-0.53%
2020/12/07	1	282.00	1	287.00	281.00	0	2,284	0.00%
2020/12/04	1	283.50	1	283.00	283.00	0	2,301	0.00%
2020/12/01	11	295.05	8	299.50	288.50	3	2,359	0.13%
2020/11/30	0	0.00	6	286.00	292.50	-6	2,357	-0.25%
2020/11/27	0	0.00	2	288.75	287.00	-2	2,354	-0.08%
2020/11/26	1	287.00	0	0.00	288.50	1	2,367	0.04%
2020/11/25	6	284.00	6	288.00	283.50	0	2,376	0.00%
2020/11/24	0	0.00	9	290.61	287.00	-9	2,407	-0.37%
2020/11/23	8	292.38	14	293.11	289.00	-6	2,464	-0.24%
2020/11/20	7	287.29	0	0.00	292.00	7	2,539	0.28%
2020/11/19	24	299.38	20.1	295.01	288.50	4	2,550	0.15%
2020/11/18	0	0.00	1.1	292.05	293.50	-1.1	2,489	-0.04%
2020/11/17	3	287.33	1	291.00	289.00	2	2,517	0.08%
2020/11/16	3	296.00	3.2	298.31	296.50	-0.2	2,518	-0.01%
2020/11/13	14	287.75	14	286.93	288.50	0	2,474	0.00%
2020/11/12	2	283.50	8	284.56	283.50	-6	2,456	-0.24%
2020/11/11	6.2	284.15	7	284.43	277.00	-0.8	2,421	-0.03%
2020/11/10	7	278.07	8	277.94	273.50	-1	2,386	-0.04%
2020/11/09	7	274.71	13	277.85	282.00	-6	2,374	-0.25%
2020/11/06	2	262.50	3	265.00	260.00	-1	2,353	-0.04%
2020/11/05	3	259.50	3	261.67	261.50	0	2,379	0.00%
2020/11/04	7	260.14	10	257.40	262.00	-3	2,431	-0.12%
2020/11/03	3	247.67	2	252.25	253.00	1	2,438	0.04%
2020/11/02	5	246.70	0	0.00	244.50	5	2,481	0.20%
2020/10/29	6	263.75	6	260.00	264.00	0	2,582	0.00%
2020/10/28	1	268.00	0	0.00	265.00	1	2,586	0.04%
2020/10/27	5.1	264.82	4	264.25	269.50	1.1	2,605	0.04%
2020/10/26	0	0.00	1	270.00	266.50	-1	2,630	-0.04%
2020/10/23	1	267.00	0	0.00	271.00	1	2,681	0.04%
2020/10/22	8	268.31	7	269.86	267.00	1	2,764	0.04%
2020/10/21	9	273.06	1	273.00	273.00	8	2,826	0.28%
2020/10/20	1	278.00	4	278.25	278.50	-3	2,871	-0.10%
2020/10/19	2	274.50	0	0.00	274.00	2	2,935	0.07%
2020/10/16	11	287.86	4	288.25	282.50	7	2,915	0.24%
2020/10/15	1	285.50	1	287.00	293.50	0	2,887	0.00%
2020/10/14	3	289.00	0	0.00	289.00	3	2,872	0.10%
2020/10/13	5	290.00	0	0.00	291.00	5	2,859	0.17%
2020/10/12	0	0.00	1	295.50	295.50	-1	2,838	-0.04%
2020/10/07	0.1	292.00	0	0.00	293.00	0.1	2,766	0.00%
2020/10/06	3	294.83	4	291.50	288.00	-1	2,727	-0.04%
2020/10/05	11	285.36	4	289.13	290.00	7	2,664	0.26%
2020/09/30	1.1	279.32	2	275.00	281.00	-0.9	2,570	-0.04%
2020/09/29	11	276.50	6	274.58	271.00	5	2,618	0.19%
2020/09/28	2	271.25	4	268.75	268.00	-2	2,618	-0.08%
2020/09/25	1	261.00	0	0.00	255.00	1	2,709	0.04%
2020/09/24	2	265.25	0	0.00	261.50	2	2,698	0.07%
2020/09/23	1	269.00	1	273.00	273.00	0	2,683	0.00%
2020/09/22	1	270.50	2	270.25	268.50	-1	2,686	-0.04%
2020/09/21	2	274.50	3	275.33	273.50	-1	2,675	-0.04%
2020/09/18	0	0.00	5	272.00	272.00	-5	2,640	-0.19%
2020/09/17	1	268.00	0	0.00	268.00	1	2,611	0.04%
2020/09/16	2	268.00	9	272.33	269.50	-7	2,598	-0.27%
2020/09/15	6	273.83	9	271.22	268.00	-3	2,574	-0.12%
2020/09/14	4	270.25	3	268.17	269.00	1	2,543	0.04%
2020/09/11	20	255.55	8	259.38	266.00	12	2,468	0.49%
2020/09/10	6	242.75	4	243.13	242.00	2	2,484	0.08%
2020/09/09	6	248.42	1	244.00	247.00	5	2,496	0.20%
2020/09/08	2	244.50	7	248.93	251.00	-5	2,535	-0.20%
2020/09/07	9	250.61	2	249.00	242.50	7	2,579	0.27%
2020/09/04	14	258.18	14	258.29	256.50	0	2,651	0.00%
2020/09/03	3	274.00	0	0.00	265.50	3	2,687	0.11%
2020/09/02	1	271.00	1	267.00	267.00	0	2,688	0.00%
2020/09/01	11	267.59	12	267.79	270.00	-1	2,744	-0.04%
2020/08/31	5	270.50	4	270.25	271.00	1	2,746	0.04%
2020/08/28	30	268.40	29	264.57	273.00	1	2,743	0.04%
2020/08/27	23	277.54	25	275.30	268.00	-2	2,733	-0.07%
2020/08/26	26	266.33	38	269.64	275.00	-12	2,689	-0.45%
2020/08/25	12	261.63	9	259.78	260.00	3	2,632	0.11%
2020/08/24	12	245.17	11	245.18	256.00	1	2,619	0.04%
2020/08/21	8	240.44	6	239.08	242.00	2	2,628	0.08%
2020/08/20	6	237.17	15	229.33	221.50	-9	2,672	-0.34%
2020/08/19	22	256.52	21	258.05	247.00	1	2,721	0.04%
2020/08/18	6	254.17	1	254.00	251.00	5	2,887	0.17%
2020/08/17	5	268.50	0	0.00	264.00	5	3,182	0.16%
2020/08/14	1	263.50	1	268.00	268.00	0	3,488	0.00%
2020/08/13	4	265.63	1	262.00	263.00	3	3,612	0.08%
2020/08/12	2	267.50	6	263.25	264.00	-4	3,636	-0.11%
2020/08/11	1	272.00	5	277.40	271.50	-4	3,683	-0.11%
2020/08/10	9	284.50	1	295.50	282.00	8	3,755	0.21%
2020/08/07	0	0.00	1	300.00	300.00	-1	3,758	-0.03%
2020/08/06	10	307.85	10	305.00	303.00	0	3,880	0.00%
2020/08/05	0	0.00	2	312.75	310.50	-2	3,883	-0.05%
2020/08/04	1	288.00	2	288.25	287.00	-1	3,852	-0.03%
2020/08/03	0	0.00	1	287.50	284.50	-1	3,962	-0.03%
2020/07/31	0	0.00	1	281.50	285.50	-1	4,088	-0.02%
2020/07/30	13	281.88	16	279.72	282.00	-3	4,254	-0.07%
2020/07/29	17	274.00	20	277.23	282.50	-3	4,449	-0.07%
2020/07/28	18	289.42	17	290.41	271.00	1	4,646	0.02%
2020/07/27	21	310.67	11	311.14	301.00	10	4,700	0.21%
2020/07/24	22	299.77	27	301.00	298.00	-5	4,667	-0.11%
2020/07/23	28	312.07	30	308.85	299.00	-2	4,633	-0.04%
2020/07/22	2	300.00	5	297.00	303.00	-3	4,599	-0.07%
2020/07/21	5	284.90	13	284.54	291.50	-8	4,617	-0.17%
2020/07/20	1	272.00	1	267.00	265.00	0	4,657	0.00%
2020/07/17	1	293.00	1	281.50	276.00	0	4,696	0.00%
2020/07/16	2	278.50	2	284.00	286.00	0	4,744	0.00%
2020/07/15	1	283.00	1	286.00	277.00	0	4,803	0.00%
2020/07/09	5	316.60	15	304.97	310.00	-10	5,157	-0.19%
2020/07/08	17	329.82	26	324.85	330.00	-9	5,272	-0.17%
2020/07/07	16	320.03	5	314.20	311.00	11	5,184	0.21%
2020/07/06	4	310.50	38	303.08	323.00	-34	5,152	-0.66%
2020/07/03	0	0.00	4	289.50	295.00	-4	5,074	-0.08%
2020/07/02	1	284.00	4	284.00	295.00	-3	5,119	-0.06%
2020/07/01	3	257.00	0	0.00	271.50	3	5,128	0.06%
2020/06/30	1	246.00	0	0.00	247.00	1	5,149	0.02%
2020/06/29	0	0.00	1	242.00	237.00	-1	5,215	-0.02%
2020/06/24	3	243.50	1	242.00	242.00	2	5,258	0.04%
2020/06/23	1	236.00	1	232.00	236.00	0	5,345	0.00%
2020/06/19	1	245.00	1	246.00	245.50	0	5,438	0.00%
2020/06/18	0	0.00	1	237.00	238.00	-1	5,444	-0.02%
2020/06/17	27	234.89	28	233.93	232.00	-1	5,453	-0.02%
2020/06/16	22	228.23	23	229.20	229.50	-1	5,373	-0.02%
2020/06/15	36	230.50	31	228.87	222.50	5	5,415	0.09%
2020/06/12	6	219.33	4.1	223.18	231.00	1.9	5,460	0.04%
2020/06/11	9	236.33	8	236.25	226.00	1	5,398	0.02%
2020/06/10	11	234.82	4	248.00	233.00	7	5,336	0.13%
2020/06/09	0	0.00	1	238.00	236.50	-1	5,275	-0.02%
2020/06/08	13	231.77	5	242.70	240.00	8	5,281	0.15%
2020/06/05	1	226.50	0	0.00	224.50	1	5,218	0.02%
2020/06/04	0	0.00	3	222.67	223.00	-3	5,219	-0.06%
2020/06/03	0	222.00	0	0.00	222.00	0	5,212	0.00%
2020/06/02	1	220.50	0	0.00	213.50	1	5,201	0.02%
2020/06/01	0	0.00	17	212.71	212.50	-17	5,192	-0.33%
2020/05/29	2	218.00	0	0.00	217.00	2	5,174	0.04%
2020/05/28	5	218.00	4	219.00	213.50	1	5,173	0.02%
2020/05/27	10	227.95	9	226.44	228.50	1	5,145	0.02%
2020/05/26	32	226.55	7	227.50	225.00	25	5,108	0.49%
2020/05/25	45	230.58	47	225.63	225.50	-2	5,034	-0.04%
2020/05/22	53	223.40	43.3	222.27	229.00	9.7	4,861	0.20%
2020/05/21	55	199.03	72	202.49	210.00	-17	4,572	-0.37%
2020/05/20	49	185.81	50.1	184.50	191.00	-1.1	4,323	-0.02%
2020/05/19	5	178.20	22	179.50	176.50	-17	4,370	-0.39%
2020/05/18	45	176.43	51	176.32	176.50	-6	4,334	-0.14%
2020/05/15	56	183.21	26	181.52	183.00	30	4,254	0.71%
2020/05/14	44	183.10	70.1	174.53	173.50	-26.1	4,167	-0.63%
2020/05/13	54	187.71	55.1	184.83	184.00	-1.1	4,115	-0.03%
2020/05/12	48	189.32	47	190.29	192.50	1	3,985	0.03%
2020/05/11	40	192.85	31	188.89	188.00	9	3,942	0.23%
2020/05/08	74	188.56	67	188.96	187.00	7	3,847	0.18%
2020/05/07	78	187.97	68	187.31	187.00	10	3,738	0.27%
2020/05/06	55	180.76	77.1	182.66	185.00	-22.1	3,608	-0.61%
2020/05/05	47	176.88	65	179.41	176.50	-18	3,427	-0.53%
2020/05/04	64.1	171.96	24	173.40	176.50	40.1	3,219	1.24%
2020/04/30	16	155.94	23	163.39	166.50	-7	2,986	-0.23%
2020/04/29	2	153.50	4	153.00	151.50	-2	2,881	-0.07%
2020/04/28	1	151.00	1	152.00	150.50	0	2,871	0.00%
2020/04/27	0	0.00	8	151.81	152.00	-8	2,870	-0.28%
2020/04/24	15	146.53	17	143.91	148.00	-2	2,834	-0.07%
2020/04/23	6	146.08	4	147.75	145.50	2	2,830	0.07%
2020/04/22	8	140.06	10	142.75	145.00	-2	2,796	-0.07%
2020/04/21	14	145.18	6.1	147.01	142.00	7.9	2,762	0.29%
2020/04/20	14	150.39	7	149.79	148.50	7	2,723	0.26%
2020/04/17	18	150.28	27	157.54	151.00	-9	2,689	-0.33%
2020/04/16	15	143.03	10	145.05	145.00	5	2,635	0.19%
2020/04/15	0	0.00	1	138.00	138.00	-1	2,560	-0.04%
2020/04/14	7	137.43	5	136.50	137.50	2	2,557	0.08%
2020/04/13	14	137.79	9	136.11	136.00	5	2,538	0.20%
2020/04/10	3	130.50	3	132.17	131.50	0	2,459	0.00%
2020/04/09	6	133.58	2	134.75	130.50	4	2,432	0.16%
2020/04/08	6	131.75	1	138.50	138.50	5	2,350	0.21%
2020/04/07	2	137.00	3	134.50	132.50	-1	2,303	-0.04%
2020/04/06	3.2	128.91	6	128.25	132.00	-2.8	2,242	-0.12%
2020/04/01	13	127.85	7	128.14	126.50	6	2,213	0.27%
2020/03/31	7	130.79	1	134.00	128.50	6	2,182	0.27%
2020/03/30	35	129.89	50	127.68	130.50	-15	2,113	-0.71%
2020/03/27	35	137.01	14	135.57	129.00	21	2,078	1.01%
2020/03/26	63	120.17	73	120.77	127.50	-10	2,020	-0.50%
2020/03/24	20	104.30	5	105.50	105.50	15	1,955	0.77%
2020/03/23	1	101.00	27	93.59	96.20	-26	1,955	-1.33%
2020/03/20	0	0.00	11	98.00	98.00	-11	1,940	-0.57%
2020/03/19	32	97.46	10	95.10	89.10	22	1,915	1.15%
2020/03/18	18	103.43	8	104.00	99.00	10	1,849	0.54%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	9	118.78	0	0.00	117.00	9	1,791	0.50%
2020/03/13	0	0.00	32	129.50	129.50	-32	1,760	-1.82%
2020/03/12	24	149.52	25	152.00	143.50	-1	1,768	-0.06%
2020/03/11	1	167.00	1	164.50	160.00	0	1,758	0.00%
2020/03/10	3	160.17	0	0.00	165.00	3	1,827	0.16%
2020/03/09	32	173.50	33	170.30	165.00	-1	1,903	-0.05%
2020/03/06	27	173.43	2	172.00	173.50	25	2,205	1.13%
2020/03/05	7	170.43	0	0.00	172.50	7	2,393	0.29%
2020/03/04	2	166.00	0	0.00	167.00	2	2,572	0.08%
2020/03/03	6	170.50	23	170.37	168.00	-17	2,624	-0.65%
2020/03/02	17	167.88	2	166.00	167.00	15	2,662	0.56%
2020/02/27	1	170.50	0	0.00	170.50	1	2,834	0.04%
2020/02/26	2	179.75	3	180.00	178.00	-1	2,928	-0.03%
2020/02/25	0	0.00	19	182.29	183.50	-19	3,005	-0.63%
2020/02/24	0	0.00	2	178.25	182.00	-2	3,000	-0.07%
2020/02/21	7	182.79	0	0.00	179.00	7	2,993	0.23%
2020/02/20	17	186.18	16	186.72	182.00	1	2,937	0.03%
2020/02/19	0	0.00	3	171.00	172.50	-3	2,758	-0.11%
2020/02/18	3	172.00	0	0.00	169.00	3	2,769	0.11%
2020/02/17	5	170.00	1	173.00	173.00	4	2,811	0.14%
2020/02/14	1	173.00	1	173.48	171.50	0	2,819	0.00%
2020/02/13	2	170.25	6.1	172.87	169.00	-4.1	2,834	-0.15%
2020/02/12	2	173.00	1	175.50	172.50	1	2,839	0.04%
2020/02/11	0	0.00	2	173.50	173.50	-2	2,918	-0.07%
2020/02/10	3	166.00	2	166.00	169.00	1	2,945	0.03%
2020/02/07	1	169.50	7	171.00	167.00	-6	3,028	-0.20%
2020/02/06	2	170.50	0	0.00	173.50	2	3,053	0.07%
2020/02/04	1	176.00	2	176.50	176.00	-1	3,073	-0.03%
2020/02/03	5	170.60	5	170.90	175.00	0	3,126	0.00%
2020/01/31	2	170.25	4	172.88	172.00	-2	3,176	-0.06%
2020/01/30	3	169.67	3	166.50	163.50	0	3,245	0.00%
2020/01/15	3	185.67	1	184.00	189.00	2	3,435	0.06%
2020/01/13	2	188.25	1	188.00	188.50	1	3,600	0.03%
2020/01/10	6	187.42	3	186.67	188.00	3	3,781	0.08%
2020/01/09	3	191.50	2.1	190.07	193.00	0.9	3,722	0.02%
2020/01/08	1	185.00	1	185.50	186.50	0	3,796	0.00%
2020/01/07	1	187.50	1	185.50	188.00	0	3,851	0.00%
2020/01/06	3	184.50	4	186.63	184.00	-1	3,881	-0.03%
2019/12/26	0	0.00	1	172.00	170.00	-1	4,515	-0.02%
2019/12/25	0	0.00	3	170.67	175.00	-3	4,578	-0.07%
2019/12/24	2	160.00	0	0.00	166.50	2	4,633	0.04%
2019/12/23	0	0.00	18	163.50	160.50	-18	4,703	-0.38%
2019/12/20	3	178.00	0	0.00	178.00	3	4,741	0.06%
2019/12/19	2	198.75	4	200.75	197.50	-2	4,846	-0.04%
2019/12/18	1	194.00	4	193.25	197.00	-3	5,012	-0.06%
2019/12/17	0	0.00	2	188.50	189.00	-2	5,156	-0.04%
2019/12/16	0	0.00	2	187.50	188.00	-2	5,306	-0.04%
2019/12/13	3	182.00	4	182.88	183.00	-1	5,353	-0.02%
2019/12/12	2	189.00	3	186.00	185.50	-1	5,335	-0.02%
2019/12/11	0	0.00	1	180.50	180.50	-1	5,304	-0.02%
2019/12/10	3	177.50	1	176.00	178.00	2	5,294	0.04%
2019/12/06	22	170.50	23	169.74	171.50	-1	5,293	-0.02%
2019/12/05	13	178.04	12	179.17	176.00	1	5,291	0.02%
2019/12/04	37	177.55	38	177.25	175.00	-1	5,227	-0.02%
2019/12/03	35	178.51	31	181.23	182.00	4	5,150	0.08%
2019/12/02	36	167.68	25	168.14	173.00	11	4,842	0.23%
2019/11/29	44	157.67	43	157.95	157.50	1	4,653	0.02%
2019/11/28	13	151.65	12	152.21	149.00	1	4,468	0.02%
2019/11/27	35	147.61	40	149.55	150.50	-5	4,411	-0.11%
2019/11/26	32	149.11	41	148.88	146.00	-9	4,360	-0.21%
2019/11/25	60	141.34	52	143.49	146.00	8	4,176	0.19%
2019/11/22	6	132.17	15	131.53	133.00	-9	4,042	-0.22%
2019/11/21	3	127.17	7	128.21	127.00	-4	3,954	-0.10%
2019/11/20	5	122.50	12	125.08	126.00	-7	3,956	-0.18%
2019/11/19	5	126.80	3	125.50	125.00	2	3,978	0.05%
2019/11/18	6	128.92	5	130.50	128.00	1	3,984	0.03%
2019/11/15	13	128.58	6	128.58	129.00	7	3,982	0.18%
2019/11/14	32	127.67	30	128.82	129.50	2	3,978	0.05%
2019/11/13	11	125.18	20	125.35	126.50	-9	3,968	-0.23%
2019/11/12	20	121.30	10	121.65	123.50	10	4,003	0.25%
2019/11/11	10	120.30	4	121.25	120.00	6	4,025	0.15%
2019/11/08	20.5	119.71	15	120.67	124.00	5.5	4,039	0.14%
2019/11/07	30	123.88	16	124.84	124.50	14	4,007	0.35%
2019/11/06	8	127.75	41	127.35	127.50	-33	4,074	-0.81%
2019/11/05	5	122.40	24	122.56	123.00	-19	4,067	-0.47%
2019/11/04	21	126.79	21	124.50	124.00	0	4,073	0.00%
2019/11/01	5	126.30	4	125.88	126.00	1	4,081	0.02%
2019/10/31	15	127.70	7	125.43	125.00	8	4,083	0.20%
2019/10/30	15	125.33	26	126.62	130.00	-11	4,053	-0.27%
2019/10/29	57	126.76	21	120.40	120.50	36	3,986	0.90%
2019/10/28	11	131.91	10	131.00	131.00	1	3,952	0.03%
2019/10/25	29	132.45	42	132.07	131.00	-13	3,966	-0.33%
2019/10/24	34	132.74	46	134.72	134.00	-12	3,926	-0.31%
2019/10/23	24	127.69	13	126.88	128.50	11	3,818	0.29%
2019/10/22	11	127.55	12	127.50	127.00	-1	3,793	-0.03%
2019/10/21	24	126.44	23	125.89	127.00	1	3,737	0.03%
2019/10/18	32	124.08	25	125.72	123.50	7	3,656	0.19%
2019/10/17	39	115.63	28	116.54	117.00	11	3,541	0.31%
2019/10/16	32	113.44	31	115.05	116.00	1	3,540	0.03%
2019/10/15	30	111.57	64	113.80	111.00	-34	3,440	-0.99%
2019/10/14	40	112.21	9.5	114.92	110.50	30.5	3,380	0.90%
2019/10/09	33	112.85	24	114.38	112.50	9	3,332	0.27%
2019/10/08	29	110.55	32	109.08	112.50	-3	3,122	-0.10%
2019/10/07	29	101.29	34	101.40	102.50	-5	3,042	-0.16%
2019/10/04	10	97.80	12	98.29	100.00	-2	3,010	-0.07%
2019/10/03	26	97.89	20	98.81	97.80	6	2,971	0.20%
2019/10/02	8	98.39	32.5	98.28	98.90	-24.5	2,863	-0.86%
2019/10/01	15	97.07	15	98.23	97.00	0	2,822	0.00%
2019/09/27	4	93.43	6	94.92	97.20	-2	2,752	-0.07%
2019/09/26	12	96.22	10	96.79	95.50	2	2,694	0.07%
2019/09/25	34	98.01	31	97.51	96.30	3	2,610	0.11%
2019/09/24	35	97.95	45	97.20	98.00	-10	2,551	-0.39%
2019/09/23	38	98.87	79	98.06	96.20	-41	2,445	-1.68%
2019/09/20	71.5	93.36	78	92.35	95.50	-6.5	2,249	-0.29%
2019/09/19	66	85.82	43	86.43	86.90	23	2,077	1.11%
2019/09/18	6	78.32	8	78.11	79.00	-2	1,908	-0.10%
2019/09/16	0	0.00	2	72.90	73.20	-2	1,839	-0.11%
2019/09/12	0	0.00	3	75.20	74.90	-3	1,829	-0.16%
2019/09/11	1	75.20	5	76.30	75.20	-4	1,824	-0.22%
2019/09/10	1	75.30	1	74.30	75.30	0	1,821	0.00%
2019/09/09	0	0.00	3	76.30	76.60	-3	1,797	-0.17%
2019/09/05	0	0.00	1	74.50	74.30	-1	1,755	-0.06%
2019/09/04	0	0.00	1	73.40	74.20	-1	1,736	-0.06%
2019/09/03	1	72.00	1	73.00	71.50	0	1,746	0.00%
2019/09/02	2	71.10	1	71.30	71.10	1	1,749	0.06%
2019/08/30	1	73.20	0	0.00	71.80	1	1,744	0.06%
2019/08/29	1	74.10	3	72.93	72.30	-2	1,741	-0.11%
2019/08/28	2	71.90	11	71.59	71.60	-9	1,724	-0.52%
2019/08/26	1	74.20	1	74.60	74.60	0	1,691	0.00%
2019/08/23	1	76.60	0	0.00	76.00	1	1,675	0.06%
2019/08/22	2	76.20	7	78.06	76.70	-5	1,652	-0.30%
2019/08/21	2	73.50	1	76.00	73.50	1	1,607	0.06%
2019/08/20	4	76.55	3	77.13	75.00	1	1,584	0.06%
2019/08/19	18	77.76	5	78.30	77.10	13	1,568	0.83%
2019/08/16	35	77.43	1	77.80	77.70	34	1,554	2.19%
2019/08/15	6	76.40	6	76.02	75.70	0	1,508	0.00%
2019/08/14	1	76.10	3	76.20	75.40	-2	1,442	-0.14%
2019/08/13	8	73.26	6	73.22	71.50	2	1,389	0.14%
2019/08/12	1	74.20	0	0.00	74.10	1	1,353	0.07%
2019/08/08	6	78.32	4	77.63	75.90	2	1,287	0.16%
2019/08/07	4	71.23	8	72.13	74.20	-4	1,177	-0.34%
2019/08/06	3	64.40	0	0.00	67.60	3	1,085	0.28%
2019/08/05	7	69.43	2	68.50	67.70	5	1,039	0.48%
2019/08/02	6	68.88	2	69.45	69.00	4	1,008	0.40%
2019/08/01	7	69.20	8	69.04	69.10	-1	985	-0.10%
2019/07/31	1	65.70	10	65.40	67.30	-9	939	-0.96%
2019/07/30	9	68.46	4	67.30	66.50	5	917	0.55%
2019/07/29	1	62.60	2	65.70	65.90	-1	848	-0.12%
2019/07/25	3	59.80	0	0.00	59.90	3	801	0.37%
2019/07/24	8	58.40	0	0.00	59.40	8	776	1.03%
2019/07/23	0	0.00	1	57.90	57.90	-1	779	-0.13%
2019/07/22	0	0.00	31	58.79	58.50	-31	750	-4.13%
2019/07/19	4	57.43	2	57.10	57.60	2	716	0.28%
2019/07/18	4	54.98	5	54.16	55.60	-1	623	-0.16%
2019/07/16	1	52.40	45	51.51	51.50	-44	555	-7.93%
2019/07/15	20	48.18	1	50.10	51.60	19	528	3.60%
2019/07/12	22	49.97	0	0.00	49.70	22	523	4.20%
2019/07/11	36	48.57	4	48.88	48.80	32	464	6.89%
2019/07/10	6	44.41	2	43.40	45.20	4	394	1.01%
2019/07/09	0	0.00	3	41.60	41.60	-3	357	-0.84%
2019/07/08	0	0.00	1	41.50	41.10	-1	354	-0.28%
2019/07/05	5	39.70	0	0.00	39.95	5	341	1.46%
2019/07/04	0	0.00	10	40.50	40.30	-10	331	-3.02%
2019/07/03	0	0.00	9	40.80	40.60	-9	330	-2.73%
2019/07/02	0	0.00	2	40.80	40.80	-2	327	-0.61%
2019/07/01	0	0.00	2	40.55	40.70	-2	325	-0.62%
2019/06/27	0	0.00	4	38.95	39.30	-4	296	-1.35%
2019/06/19	2	38.30	2	37.90	37.70	0	336	0.00%
2019/06/18	5	38.65	0	0.00	38.00	5	349	1.43%
2019/06/12	2	38.10	0	0.00	38.40	2	345	0.58%
2019/06/06	0	0.00	4	36.65	36.10	-4	298	-1.34%
2019/06/04	0	0.00	4	35.25	35.70	-4	287	-1.39%
2019/05/17	0	0.00	1	35.00	34.50	-1	309	-0.32%
2019/05/15	10	35.00	0	0.00	34.85	10	309	3.23%
2019/05/13	0	0.00	10	32.49	33.35	-10	308	-3.24%
2019/05/06	14	35.91	0	0.00	35.30	14	294	4.75%
2019/05/03	3	35.27	20	35.20	35.20	-17	288	-5.88%
2019/05/02	8	35.74	5	35.35	35.35	3	286	1.05%
2019/04/29	0	0.00	2	35.40	34.90	-2	290	-0.69%
2019/04/18	1	34.00	1	34.30	33.85	0	253	0.00%
2019/03/28	11	31.15	0	0.00	30.70	11	229	4.80%
2019/03/26	14	29.49	1	30.20	30.25	13	216	5.99%
2019/03/25	4	31.05	0	0.00	31.05	4	182	2.20%
2019/03/20	0	0.00	22	33.86	34.75	-22	160	-13.68%
2019/03/18	0	0.00	14	33.18	33.35	-14	160	-8.73%
2019/02/22	0	0.00	2	34.10	35.50	-2	151	-1.32%
2019/02/14	0	0.00	2	34.00	33.60	-2	144	-1.39%
2019/02/13	0	0.00	2	33.65	33.60	-2	141	-1.41%
2019/02/11	0	0.00	4	33.00	32.75	-4	137	-2.91%
2019/01/21	0	0.00	28	33.98	34.05	-28	127	-21.97%
2018/12/24	1	33.10	1	32.50	32.50	0	110	0.00%
2018/12/12	0	0.00	2	33.90	33.10	-2	105	-1.90%
2018/12/06	0	0.00	2	32.55	33.85	-2	92	-2.16%
2018/11/26	0	0.00	9	31.75	31.75	-9	94	-9.49%
2018/11/22	2	30.70	1	31.50	30.95	1	103	0.97%
2018/11/21	0	0.00	1	30.60	30.70	-1	100	-0.99%
2018/11/16	1	29.90	0	0.00	29.90	1	99	1.00%
2018/10/29	2	28.00	0	0.00	29.30	2	127	1.57%
2018/10/19	0	0.00	2	29.93	30.05	-2	157	-1.27%
2018/10/17	0	0.00	2	30.20	30.25	-2	231	-0.86%
2018/10/11	5	27.38	0	0.00	27.05	5	278	1.79%
2018/10/05	1	30.30	0	0.00	30.05	1	281	0.36%
2018/10/01	7	31.75	0	0.00	31.75	7	279	2.50%
2018/09/20	1	31.60	0	0.00	31.70	1	291	0.34%
2018/08/13	1	32.10	0	0.00	32.05	1	299	0.33%
2018/08/10	1	33.20	0	0.00	33.60	1	296	0.34%
2018/08/07	8	34.35	0	0.00	34.05	8	296	2.70%
2018/08/03	3	35.02	0	0.00	34.95	3	293	1.02%
2018/08/02	6	35.38	0	0.00	35.25	6	291	2.06%
2018/07/31	4	35.40	0	0.00	35.15	4	288	1.38%
2018/07/30	2	36.08	0	0.00	35.80	2	284	0.70%
2018/07/27	4	36.50	0	0.00	36.70	4	285	1.40%
2018/07/26	16	37.25	5	36.67	36.80	11	280	3.92%
2018/07/25	4	37.10	0	0.00	37.05	4	268	1.49%
2018/07/24	6	38.80	1	39.35	38.50	5	256	1.95%
2018/07/23	4	37.55	2	36.90	37.45	2	195	1.02%
2018/07/20	0	0.00	13	34.29	35.20	-13	158	-8.20%
2018/07/19	1	34.20	1	34.10	33.60	0	151	0.00%
2018/07/18	1	32.75	2	33.80	33.30	-1	152	-0.66%
2018/07/17	0	0.00	1	34.00	33.50	-1	157	-0.63%
2018/07/05	1	31.65	0	0.00	31.60	1	184	0.54%
2018/07/04	2	32.28	0	0.00	32.00	2	188	1.06%
2018/06/29	11	33.75	0	0.00	33.70	11	278	3.95%
2018/06/25	1	33.70	0	0.00	33.85	1	280	0.36%
2018/06/22	1	34.45	0	0.00	34.50	1	279	0.36%
2018/06/20	2	34.93	0	0.00	35.35	2	278	0.72%
2018/06/15	1	35.80	0	0.00	35.70	1	277	0.36%
2018/06/14	1	35.60	0	0.00	36.05	1	283	0.35%
2018/06/13	1	35.85	0	0.00	35.75	1	284	0.35%
2018/06/12	4	35.51	0	0.00	36.00	4	286	1.40%
2018/06/04	5	37.50	0	0.00	36.85	5	286	1.75%
2018/05/31	1	36.00	3	36.00	36.00	-2	282	-0.71%
2018/05/28	0	0.00	3	37.00	37.05	-3	278	-1.08%
2018/05/21	0	0.00	2	36.25	36.30	-2	268	-0.74%
2018/05/15	0	0.00	2	35.65	35.65	-2	276	-0.72%
2018/05/04	1	35.50	0	0.00	35.70	1	294	0.34%
2018/04/26	0	0.00	1	36.85	36.10	-1	305	-0.33%
2018/04/20	5	38.00	5	38.65	37.75	0	347	0.00%
2018/04/12	0	0.00	1	37.15	36.45	-1	331	-0.30%
2018/04/10	1	38.50	0	0.00	37.50	1	331	0.30%
2018/04/09	0	0.00	3	38.50	38.50	-3	334	-0.90%
2018/04/03	19	40.16	10	39.50	40.20	9	333	2.70%
2018/03/28	0	0.00	0.1	35.90	35.90	-0.1	278	-0.03%
2018/03/27	0	0.00	0.1	35.80	36.00	-0.1	284	-0.02%
2018/03/20	3	35.93	0	0.00	35.85	3	307	0.98%
2018/03/19	2	36.85	0	0.00	36.65	2	311	0.64%
2018/03/13	0	0.00	6	37.15	37.15	-6	405	-1.48%
2018/03/07	0	0.00	1	37.70	37.05	-1	608	-0.16%
2018/03/06	1	36.55	0	0.00	36.85	1	704	0.14%
2018/03/02	2	36.80	2	37.10	36.80	0	724	0.00%
2018/02/27	0	0.00	2	37.50	37.50	-2	727	-0.27%
2018/02/22	0	0.00	3	36.85	36.85	-3	729	-0.41%
2018/02/21	0	0.00	2	36.20	36.20	-2	729	-0.27%
2018/02/12	2	35.80	0	0.00	35.05	2	729	0.27%
2018/02/07	4	37.10	0	0.00	36.80	4	726	0.55%
2018/02/06	3	35.30	1	36.05	36.05	2	727	0.28%
2018/02/02	0	0.00	1	39.35	39.05	-1	730	-0.14%
2018/01/26	0	0.00	1	39.55	39.50	-1	788	-0.13%
2018/01/25	1	39.80	0	0.00	39.50	1	793	0.13%
2018/01/18	5	41.84	6	41.48	40.10	-1	797	-0.13%
2018/01/15	0	0.00	2	39.20	38.80	-2	776	-0.26%
2018/01/12	0	0.00	3	39.07	38.90	-3	776	-0.39%
2018/01/10	2	39.20	3	39.60	39.35	-1	777	-0.13%
2018/01/08	2	40.20	0	0.00	39.80	2	778	0.26%
2018/01/05	2	39.85	0	0.00	39.70	2	777	0.26%
2018/01/04	0	0.00	0.1	40.00	39.90	-0.1	776	-0.01%
2018/01/02	1	41.00	3	39.97	39.80	-2	769	-0.26%