家登 (3680)-元大-內湖券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	大量交易提示
2024/11/22	0	0.00	1	509.00	507.00	-1	1,091	-0.09%
2024/11/21	0.1	502.00	0	506.00	503.00	0.1	1,095	0.01%
2024/11/20	0	488.00	1	488.00	488.00	-1	1,091	-0.09%
2024/11/18	0.1	490.00	0	0.00	487.50	0.1	1,133	0.01%
2024/11/14	0.1	505.00	0	0.00	503.00	0.1	1,155	0.00%
2024/11/13	0.1	507.98	0	509.00	504.00	0.1	1,165	0.01%
2024/11/12	2.1	502.86	0	0.00	502.00	2.1	1,207	0.17%
2024/11/11	1.1	511.10	0	0.00	512.00	1.1	1,239	0.08%
2024/11/08	1.3	523.96	0	0.00	519.00	1.3	1,243	0.10%
2024/11/07	5	535.20	0	0.00	532.00	5	1,241	0.40%
2024/11/06	0.1	548.00	0	0.00	546.00	0.1	1,240	0.01%
2024/11/05	1	539.00	0	0.00	536.00	1	1,261	0.08%
2024/11/04	0.1	541.00	0	0.00	536.00	0.1	1,289	0.01%
2024/11/01	1	533.00	2	545.00	548.00	-1	1,309	-0.08%
2024/10/30	1	540.16	1	542.00	542.00	0	1,321	0.00%
2024/10/29	0	536.00	1	541.00	537.00	-1	1,340	-0.07%
2024/10/28	2.3	525.69	0.1	536.83	533.00	2.1	1,331	0.16%
2024/10/25	3.1	535.81	0	0.00	543.00	3.1	1,320	0.23%
2024/10/24	4	554.75	0	0.00	550.00	4	1,313	0.30%
2024/10/22	0.1	564.14	0.1	565.00	564.00	0	1,324	0.00%
2024/10/21	0.2	567.32	0	0.00	562.00	0.2	1,334	0.01%
2024/10/18	0.1	568.00	1	568.00	565.00	-1	1,343	-0.07%
2024/10/17	2.1	568.48	2.1	570.13	565.00	0	1,376	0.00%
2024/10/16	4	570.03	1	569.00	572.00	3	1,388	0.22%
2024/10/15	2	595.50	0.1	596.00	593.00	1.9	1,380	0.14%
2024/10/14	2	593.00	1	598.00	598.00	1	1,388	0.07%
2024/10/11	1.1	598.18	1	596.00	598.00	0.1	1,416	0.01%
2024/10/09	0	0.00	0.1	590.00	593.00	-0.1	1,463	-0.01%
2024/10/08	0.1	601.00	1	605.00	600.00	-1	1,468	-0.06%
2024/10/07	1	580.00	6	597.67	602.00	-5	1,478	-0.34%
2024/10/04	3	584.67	1	576.00	575.00	2	1,490	0.13%
2024/10/01	2.1	587.47	4	587.25	589.00	-1.9	1,569	-0.12%
2024/09/30	1	570.00	4	568.00	565.00	-3	1,591	-0.19%
2024/09/27	2	574.50	6	586.83	574.00	-4	1,647	-0.24%
2024/09/26	0	0.00	8	577.00	574.00	-8	1,651	-0.48%
2024/09/25	1.2	580.00	2.5	579.40	574.00	-1.3	1,708	-0.08%
2024/09/24	7	577.43	1.1	579.19	574.00	6	1,729	0.34%
2024/09/23	0.1	597.00	5.1	593.93	595.00	-5.1	1,723	-0.29%
2024/09/19	1	580.00	1	570.13	578.00	0	1,734	0.00%
2024/09/18	1	570.00	1.1	574.55	561.00	-0.1	1,727	-0.01%
2024/09/16	0	559.00	2.1	576.66	574.00	-2.1	1,723	-0.12%
2024/09/13	1	562.00	1	559.00	561.00	0	1,716	0.00%
2024/09/12	1.1	527.38	8.2	542.99	555.00	-7.2	1,711	-0.42%
2024/09/11	2	515.00	2	515.00	515.00	0	1,682	0.00%
2024/09/09	1	506.00	1.1	511.81	515.00	-0.1	1,683	0.00%
2024/09/06	1.1	510.45	1	515.00	511.00	0.1	1,707	0.01%
2024/09/05	3.1	517.61	1	509.00	509.00	2.1	1,711	0.12%
2024/09/04	1.1	527.28	0.1	521.00	530.00	1	1,690	0.06%
2024/09/03	3.1	554.53	2	571.00	543.00	1.1	1,675	0.07%
2024/09/02	2	552.48	1	545.00	547.00	1	1,645	0.06%
2024/08/30	1.1	553.55	0.2	558.50	547.00	0.9	1,649	0.05%
2024/08/29	0.1	571.00	0.1	573.00	570.00	0	1,657	0.00%
2024/08/28	1.1	564.09	1.5	572.86	572.00	-0.4	1,654	-0.02%
2024/08/27	0.2	560.42	2	561.50	563.00	-1.8	1,631	-0.11%
2024/08/26	0	541.00	0	0.00	521.00	0	1,575	0.00%
2024/08/23	2	528.00	0.2	534.68	538.00	1.8	1,567	0.11%
2024/08/22	1	524.06	1	534.91	524.00	0	1,563	0.00%
2024/08/21	2	542.00	1.1	543.09	540.00	0.9	1,567	0.06%
2024/08/20	2.1	551.49	4	549.75	551.00	-1.9	1,564	-0.12%
2024/08/19	0	522.00	1.2	529.00	527.00	-1.2	1,529	-0.08%
2024/08/16	1	514.26	0	0.00	514.00	1	1,513	0.07%
2024/08/14	1	506.00	1.2	513.17	519.00	-0.2	1,488	-0.01%
2024/08/13	0.1	498.44	5.3	501.59	512.00	-5.2	1,444	-0.36%
2024/08/12	2	489.50	2	487.00	485.50	0	1,421	0.00%
2024/08/09	1	466.50	1	477.00	480.00	0	1,409	0.00%
2024/08/08	2.3	453.63	1	450.00	450.00	1.3	1,392	0.09%
2024/08/07	1	450.50	1	466.00	466.00	0	1,385	0.00%
2024/08/05	0	0.00	2	427.50	427.00	-2	1,371	-0.15%
2024/08/02	0	471.50	0	0.00	467.50	0	1,368	0.00%
2024/08/01	3	487.67	1	486.99	485.00	2	1,372	0.15%
2024/07/30	1	444.00	1	449.50	463.00	0	1,442	0.00%
2024/07/29	2.2	450.82	1	452.00	451.00	1.2	1,466	0.08%
2024/07/26	0	477.00	0.3	473.00	473.00	-0.3	1,458	-0.02%
2024/07/23	0	0.00	1	471.00	471.00	-1	1,455	-0.07%
2024/07/22	1.1	471.43	0.1	460.50	459.00	1	1,457	0.07%
2024/07/19	3.7	482.89	1	471.50	471.50	2.7	1,459	0.18%
2024/07/18	3.6	489.19	4	486.75	487.00	-0.4	1,463	-0.03%
2024/07/17	1	527.00	1	520.97	521.00	0	1,439	0.00%
2024/07/16	0	515.13	2	520.50	516.00	-2	1,436	-0.14%
2024/07/15	2	526.50	2	527.50	527.00	0	1,482	0.00%
2024/07/12	4	522.73	1.2	522.19	522.00	2.8	1,512	0.19%
2024/07/11	4.1	535.52	10	533.22	542.00	-6	1,515	-0.40%
2024/07/10	3	510.00	3	514.00	512.00	0	1,483	0.00%
2024/07/09	1	507.05	1	517.94	520.00	0	1,479	0.00%
2024/07/08	2	514.50	1.1	514.63	514.00	0.9	1,507	0.06%
2024/07/05	2.1	495.20	9.4	503.69	514.00	-7.3	1,492	-0.49%
2024/07/04	1	479.50	0	0.00	482.50	1	1,437	0.07%
2024/07/03	1	484.50	11	480.68	475.50	-10	1,432	-0.70%
2024/07/02	0	453.00	0	0.00	463.50	0	1,383	0.00%
2024/07/01	3	467.00	1.1	475.02	457.00	1.9	1,380	0.14%
2024/06/28	1	447.50	4.3	445.62	446.50	-3.3	1,399	-0.24%
2024/06/27	0	433.50	0	436.00	430.50	0	1,408	0.00%
2024/06/26	1	440.50	0.1	432.73	433.50	0.9	1,448	0.07%
2024/06/25	2	416.25	2.1	417.94	429.00	-0.1	1,451	-0.01%
2024/06/24	0	419.50	0	0.00	415.00	0	1,431	0.00%
2024/06/20	0.2	428.50	0	0.00	424.50	0.2	1,450	0.01%
2024/06/19	1	427.00	1	420.00	420.00	0	1,454	0.00%
2024/06/17	1	434.00	1	423.50	423.50	0	1,469	0.00%
2024/06/14	2	439.50	1	434.00	434.00	1	1,514	0.07%
2024/06/13	0.1	440.31	0.1	439.57	440.00	0	1,523	0.00%
2024/06/12	1.2	433.17	3.1	433.08	436.50	-1.9	1,507	-0.13%
2024/06/11	0	432.25	1.1	431.34	431.50	-1.1	1,511	-0.07%
2024/06/07	1	430.00	2	430.25	429.00	-1	1,532	-0.07%
2024/06/06	1	429.00	0	0.00	420.00	1	1,531	0.07%
2024/06/05	2	421.76	1	418.50	418.50	1	1,523	0.07%
2024/06/04	2.1	426.43	2.3	431.68	431.50	-0.2	1,543	-0.01%
2024/05/31	0	0.00	1.1	419.18	416.00	-1.1	1,547	-0.07%
2024/05/29	1	412.03	0	0.00	414.50	1	1,576	0.07%
2024/05/27	1	420.50	1	413.00	412.00	0	1,610	0.00%
2024/05/24	0	406.00	0	0.00	405.50	0	1,636	0.00%
2024/05/23	0	410.00	0	0.00	408.50	0	1,671	0.00%
2024/05/21	1	408.50	1.2	412.65	412.00	-0.2	1,819	-0.01%
2024/05/20	0	411.33	0	0.00	407.50	0	1,834	0.00%
2024/05/17	1	410.00	1	412.00	415.00	0	1,851	0.00%
2024/05/16	0	0.00	1	419.50	412.50	-1	1,865	-0.05%
2024/05/14	1	407.97	0	0.00	408.00	1	1,927	0.05%
2024/05/13	1	418.50	2.1	419.71	416.50	-1.1	1,948	-0.05%
2024/05/10	1	420.00	1	413.00	412.00	0	1,945	0.00%
2024/05/09	0	0.00	1	413.00	415.00	-1	1,958	-0.05%
2024/05/08	0	0.00	2	410.00	407.50	-2	1,963	-0.10%
2024/05/07	1.4	393.03	0.1	399.00	398.00	1.3	1,959	0.07%
2024/05/06	4.1	396.09	2.1	394.13	392.50	2	1,960	0.10%
2024/05/03	4.2	400.09	1	420.00	397.00	3.2	1,929	0.17%
2024/05/02	3.4	406.96	0	0.00	409.50	3.4	1,919	0.18%
2024/04/26	1	428.00	0	0.00	424.00	1	2,042	0.05%
2024/04/25	0.3	429.00	0	0.00	420.00	0.3	2,090	0.01%
2024/04/24	0	0.00	5	439.00	442.00	-5	2,085	-0.24%
2024/04/22	0.1	409.34	0	0.00	404.50	0.1	2,062	0.00%
2024/04/19	8.1	425.19	2.1	441.85	419.50	6	2,040	0.29%
2024/04/18	6	465.25	1.4	467.07	464.00	4.6	1,983	0.23%
2024/04/17	14	477.93	21.5	481.31	482.00	-7.5	1,961	-0.38%
2024/04/16	6.6	455.68	1	459.50	459.50	5.6	1,946	0.29%
2024/04/15	4	471.74	1	469.50	469.50	3	1,935	0.16%
2024/04/12	10	478.69	9	482.00	479.00	1	1,918	0.05%
2024/04/11	1	448.02	12	469.00	470.50	-11	1,866	-0.59%
2024/04/10	6.1	454.21	18	448.58	451.00	-11.9	1,855	-0.64%
2024/04/09	9	478.15	5	483.40	468.00	4	1,821	0.22%
2024/04/08	4	469.88	2	470.25	469.00	2	1,789	0.11%
2024/04/03	8	471.50	3.1	474.08	474.00	4.9	1,778	0.28%
2024/04/02	22	474.80	5.2	473.54	475.50	16.8	1,758	0.96%
2024/04/01	1	442.00	19.3	451.45	458.00	-18.3	1,685	-1.09%
2024/03/29	12	436.87	9.1	445.23	434.00	3	1,648	0.18%
2024/03/28	0	0.00	12	439.71	432.50	-12	1,602	-0.75%
2024/03/26	3.1	426.97	0	429.50	423.00	3.1	1,590	0.19%
2024/03/25	0	434.50	0	0.00	430.50	0	1,585	0.00%
2024/03/22	3.2	418.89	0	0.00	417.50	3.2	1,576	0.20%
2024/03/21	2	426.27	0	0.00	425.00	2	1,585	0.13%
2024/03/20	7.1	431.57	0	0.00	427.00	7.1	1,593	0.44%
2024/03/19	0.1	442.00	19.6	451.94	444.00	-19.5	1,595	-1.22%
2024/03/18	2.2	415.36	0	0.00	425.00	2.2	1,547	0.14%
2024/03/15	1.5	419.27	0	424.50	409.00	1.5	1,557	0.10%
2024/03/14	0	410.50	1	412.74	414.00	-1	1,559	-0.06%
2024/03/13	2.1	406.03	0.1	406.00	404.00	2	1,599	0.13%
2024/03/12	0.1	418.00	1.4	416.82	416.50	-1.3	1,610	-0.08%
2024/03/11	4.4	418.56	1	418.50	417.50	3.4	1,647	0.20%
2024/03/08	21.7	433.98	0.1	440.50	423.00	21.6	1,668	1.29%
2024/03/07	4.1	443.75	0	0.00	444.00	4.1	1,690	0.24%
2024/03/06	0	0.00	2	453.00	454.00	-2	1,676	-0.12%
2024/03/05	0	452.00	1	451.50	452.50	-1	1,698	-0.06%
2024/03/04	1	472.87	2.2	463.34	457.00	-1.2	1,726	-0.07%
2024/03/01	2.1	451.91	6.2	455.15	451.50	-4.1	1,699	-0.24%
2024/02/29	0.2	444.79	1	450.00	450.00	-0.8	1,683	-0.05%
2024/02/27	6.9	442.62	6.2	448.82	448.50	0.6	1,692	0.04%
2024/02/26	0.3	461.86	0	463.50	459.00	0.2	1,715	0.01%
2024/02/23	3.1	454.12	8.2	463.14	470.00	-5.1	1,687	-0.30%
2024/02/22	0.1	432.27	5.1	429.43	429.00	-5	1,588	-0.31%
2024/02/21	2.1	420.88	0.2	426.00	421.00	1.9	1,567	0.12%
2024/02/20	2.3	419.48	0	423.00	420.00	2.3	1,569	0.15%
2024/02/19	7.2	436.30	4	431.50	427.00	3.2	1,553	0.20%
2024/02/16	3.4	438.77	1	433.01	433.00	2.4	1,560	0.16%
2024/02/15	5	441.40	6.1	433.95	446.00	-1.1	1,551	-0.07%
2024/02/05	0	415.00	2.1	407.91	411.00	-2.1	1,554	-0.14%
2024/02/02	1	405.00	0.3	407.20	405.00	0.7	1,543	0.05%
2024/02/01	1	411.50	7.2	408.21	405.00	-6.2	1,568	-0.39%
2024/01/31	0	0.00	48.2	406.16	402.00	-48.2	1,566	-3.08%
2024/01/30	0.1	394.50	4.1	402.74	402.00	-4	1,565	-0.26%
2024/01/29	2	389.28	0.4	395.50	395.50	1.7	1,569	0.11%
2024/01/26	6	390.16	71	388.42	386.50	-65	1,577	-4.12%
2024/01/25	4	395.63	5	402.90	392.50	-1	1,606	-0.06%
2024/01/24	124	398.91	0	401.58	399.00	124	1,573	7.88%	大買/鉅額交易
2024/01/23	4	401.61	6.3	402.51	398.00	-2.3	1,566	-0.15%
2024/01/22	0	0.00	1	389.00	387.00	-1	1,482	-0.07%
2024/01/19	0	372.00	8	376.50	377.50	-8	1,455	-0.55%
2024/01/18	1	370.50	2	365.00	360.50	-1	1,431	-0.07%
2024/01/17	1.1	372.45	0	0.00	368.50	1.1	1,445	0.08%
2024/01/16	1	363.50	0	0.00	366.50	1	1,443	0.07%
2024/01/12	0	362.00	0	366.50	360.00	0	1,493	0.00%
2024/01/10	1	356.99	0.1	354.00	357.00	0.9	1,511	0.06%
2024/01/09	0	0.00	0.1	363.50	363.00	-0.1	1,514	-0.01%
2024/01/08	1	362.50	0	0.00	358.50	1	1,530	0.07%
2024/01/04	1	355.06	0.7	359.69	357.50	0.4	1,604	0.02%
2024/01/03	0	0.00	1	363.00	363.00	-1	1,654	-0.06%
2024/01/02	0	0.00	0	369.00	366.50	0	1,751	0.00%
2023/12/29	1.2	367.92	0.1	369.00	370.50	1.1	1,805	0.06%
2023/12/28	0.2	371.25	0	0.00	368.00	0.2	1,811	0.01%
2023/12/27	1.7	371.85	1	372.00	371.00	0.7	1,833	0.04%
2023/12/26	1	367.50	2.1	371.33	367.50	-1.1	1,864	-0.06%
2023/12/25	0	0.00	0	371.50	369.50	0	1,871	0.00%
2023/12/22	2.1	374.57	3.2	376.22	374.50	-1.1	1,875	-0.06%
2023/12/20	0.1	372.00	0.1	374.00	373.50	0	1,906	0.00%
2023/12/19	2.1	368.36	0.1	372.00	374.00	2	1,915	0.10%
2023/12/18	0	0.00	2	368.50	374.00	-2	1,919	-0.10%
2023/12/15	1.1	363.45	0.1	365.50	362.00	1	1,904	0.05%
2023/12/14	3	373.00	0	0.00	368.00	3	1,895	0.16%
2023/12/13	1	369.00	0	369.50	367.00	1	1,893	0.05%
2023/12/12	2.5	368.13	0.1	369.50	367.50	2.4	1,910	0.13%
2023/12/11	1.1	372.06	0	0.00	374.50	1.1	1,895	0.06%
2023/12/08	1.2	366.68	11.1	369.92	372.50	-9.9	1,899	-0.52%
2023/12/07	2.3	370.28	0	0.00	369.00	2.3	1,869	0.12%
2023/12/06	3.1	378.94	9.9	378.35	377.50	-6.8	1,845	-0.37%
2023/12/05	4.6	371.62	1	371.00	372.00	3.6	1,839	0.19%
2023/12/04	10.8	378.96	4	376.50	377.00	6.8	1,877	0.36%
2023/12/01	2	384.50	7.3	387.51	389.00	-5.3	1,828	-0.29%
2023/11/30	4.2	381.32	0	0.00	382.00	4.2	1,823	0.23%
2023/11/29	0.1	389.96	8	392.38	389.50	-7.9	1,807	-0.44%
2023/11/28	0	0.00	3	380.50	380.00	-3	1,776	-0.17%
2023/11/27	3	377.84	1	379.50	375.00	2	1,796	0.11%
2023/11/24	4	382.62	1.1	388.11	383.00	2.9	1,797	0.16%
2023/11/23	1.1	384.36	12	385.71	388.00	-11	1,790	-0.61%
2023/11/22	0	0.00	2	382.00	381.00	-2	1,739	-0.11%
2023/11/21	3	381.83	0	0.00	376.50	3	1,754	0.17%
2023/11/20	1	376.00	2	378.25	376.00	-1	1,802	-0.06%
2023/11/17	0	0.00	0.5	380.50	381.50	-0.5	1,915	-0.03%
2023/11/16	0	0.00	1	373.00	374.00	-1	1,938	-0.05%
2023/11/15	1	378.50	100	377.04	372.00	-99	1,981	-5.00%
2023/11/14	1.1	373.67	0.2	374.67	374.50	0.9	2,031	0.04%
2023/11/13	0	0.00	2	377.00	375.00	-2	2,025	-0.10%
2023/11/10	4.8	363.59	4.1	362.74	363.50	0.7	1,973	0.04%
2023/11/09	2.2	358.62	2	358.72	360.00	0.2	1,967	0.01%
2023/11/08	1.1	369.82	2	369.00	366.00	-0.9	1,939	-0.05%
2023/11/07	4	373.63	2	372.25	374.00	2	1,921	0.10%
2023/11/06	2	369.75	0.3	369.12	366.00	1.7	1,931	0.09%
2023/11/03	0	0.00	0.1	373.00	373.50	-0.1	1,932	0.00%
2023/11/02	3	351.00	3	352.00	367.50	0	1,950	0.00%
2023/11/01	3.1	339.82	3	340.50	340.00	0.1	1,918	0.01%
2023/10/31	3	349.83	2	341.68	336.00	1	1,939	0.05%
2023/10/30	1	353.50	1.3	353.50	355.00	-0.3	1,935	-0.02%
2023/10/27	3.1	356.11	1.2	359.25	350.00	1.9	1,939	0.10%
2023/10/26	4.2	363.01	0	0.00	356.00	4.2	1,952	0.22%
2023/10/25	0.2	376.50	4	379.50	378.50	-3.8	1,940	-0.20%
2023/10/24	0	0.00	1	369.50	374.00	-1	1,921	-0.05%
2023/10/23	3	372.52	0	0.00	365.00	3	1,928	0.16%
2023/10/20	1.1	356.73	3	368.83	378.00	-1.9	1,930	-0.10%
2023/10/19	2	368.00	0.2	368.00	367.50	1.8	1,929	0.09%
2023/10/18	2.1	369.37	0	373.00	368.50	2.1	1,946	0.11%
2023/10/17	3	381.50	2.2	381.38	383.00	0.8	1,939	0.04%
2023/10/16	1.1	378.91	6	382.00	376.00	-4.9	1,938	-0.25%
2023/10/13	2.2	386.77	1.1	391.69	388.50	1.2	1,938	0.06%
2023/10/12	63.1	385.19	0.1	386.00	387.00	63	1,942	3.24%
2023/10/11	41.1	387.28	1	387.00	382.00	40.1	1,931	2.08%
2023/10/06	0.2	379.00	5.2	382.55	380.50	-5	1,902	-0.26%
2023/10/05	2	370.25	2	370.75	368.50	0	1,827	0.00%
2023/10/04	1	352.00	3.1	352.89	357.00	-2.1	1,789	-0.11%
2023/10/03	2	355.00	2	357.50	356.50	0	1,805	0.00%
2023/10/02	3	351.00	3	355.33	357.50	0	1,804	0.00%
2023/09/27	1.1	342.00	1.2	340.67	341.00	-0.2	1,785	-0.01%
2023/09/26	2.2	346.63	3.5	345.87	342.00	-1.3	1,822	-0.07%
2023/09/25	1.1	337.59	0	0.00	338.00	1.1	1,817	0.06%
2023/09/21	0.1	327.00	2.1	326.60	325.50	-2.1	1,820	-0.11%
2023/09/19	1.1	334.77	0	0.00	332.50	1.1	1,891	0.06%
2023/09/18	0.1	335.00	0	0.00	330.50	0.1	1,933	0.01%
2023/09/15	0.1	337.00	0.1	335.50	335.00	0	1,948	0.00%
2023/09/14	2	343.00	2	341.25	343.50	0	1,955	0.00%
2023/09/13	1.1	335.33	1	335.50	336.00	0.1	1,974	0.01%
2023/09/12	1.1	320.64	2	327.50	322.00	-0.9	1,977	-0.05%
2023/09/08	4.1	341.15	0	0.00	335.50	4.1	2,020	0.20%
2023/09/07	4	347.50	28	341.97	350.00	-24	2,044	-1.17%
2023/09/06	1	330.50	1	330.50	332.00	0	2,077	0.00%
2023/09/04	0.1	334.00	25	333.20	333.00	-24.9	2,165	-1.15%
2023/09/01	4	346.75	4	345.50	341.50	0	2,171	0.00%
2023/08/31	2	348.75	51	346.91	345.00	-49	2,178	-2.25%
2023/08/29	2.1	360.57	1	358.50	354.50	1.1	2,202	0.05%
2023/08/28	1	357.50	0	359.25	360.50	1	2,194	0.04%
2023/08/25	102	353.43	3	357.00	355.00	99	2,202	4.50%	大買/
2023/08/24	8	370.00	3	366.00	361.50	5	2,197	0.23%
2023/08/23	2	365.50	7	378.07	376.50	-5	2,163	-0.23%
2023/08/22	3	359.33	7	363.36	367.00	-4	2,125	-0.19%
2023/08/21	8	346.00	17	354.18	362.00	-9	2,154	-0.42%
2023/08/18	1	356.50	1	353.00	351.00	0	2,124	0.00%
2023/08/17	1	328.00	0	0.00	327.50	1	2,061	0.05%
2023/08/15	1	312.00	1	313.00	313.00	0	2,121	0.00%
2023/08/10	0	322.50	0	0.00	310.50	0	2,287	0.00%
2023/08/09	2	319.75	10	321.50	319.00	-8	2,260	-0.35%
2023/08/08	5	330.30	2	324.75	326.00	3	2,262	0.13%
2023/08/04	2	338.00	2	343.75	337.00	0	2,258	0.00%
2023/08/02	4	350.22	11	342.91	339.50	-7	2,241	-0.31%
2023/08/01	4.4	360.63	2	361.50	358.00	2.4	2,228	0.11%
2023/07/31	1	360.50	0	0.00	362.50	1	2,231	0.04%
2023/07/28	5.1	355.06	0	0.00	353.50	5.1	2,213	0.23%
2023/07/27	2	351.00	0	0.00	348.50	2	2,198	0.09%
2023/07/26	2	354.25	2	350.00	349.00	0	2,203	0.00%
2023/07/25	0	0.00	3	364.17	362.00	-3	2,204	-0.14%
2023/07/24	1.5	364.83	1	359.50	359.50	0.5	2,207	0.02%
2023/07/21	4.5	367.82	0	0.00	369.50	4.5	2,195	0.20%
2023/07/20	2	387.25	3	380.34	383.00	-1	2,192	-0.05%
2023/07/19	7.3	385.84	1	385.50	385.00	6.3	2,184	0.29%
2023/07/18	0.4	390.77	1	398.00	399.00	-0.6	2,234	-0.03%
2023/07/17	1	399.50	1	402.46	398.00	0	2,230	0.00%
2023/07/14	4.4	392.24	3	395.17	393.00	1.4	2,217	0.06%
2023/07/13	0.1	381.50	1	381.00	375.50	-0.9	2,215	-0.04%
2023/07/12	0.2	390.53	0	0.00	385.00	0.2	2,241	0.01%
2023/07/11	1	400.48	1	397.50	396.50	0	2,287	0.00%
2023/07/10	4	406.63	5	400.20	400.00	-1	2,297	-0.04%
2023/07/07	3.1	395.60	2	399.50	399.00	1.1	2,343	0.05%
2023/07/06	1	408.52	4	408.00	405.00	-3	2,397	-0.12%
2023/07/05	0.2	410.00	1.1	410.74	413.50	-0.9	2,442	-0.03%
2023/07/04	11.1	418.01	4	416.75	415.50	7.1	2,445	0.29%
2023/07/03	3	433.67	4.1	432.51	432.50	-1.1	2,433	-0.04%
2023/06/30	0	0.00	2	428.00	428.50	-2	2,455	-0.08%
2023/06/29	3	421.17	3	417.50	418.00	0	2,467	0.00%
2023/06/28	4	424.75	2	419.00	417.00	2	2,481	0.08%
2023/06/27	8.1	423.65	8	425.47	416.50	0	2,485	0.00%
2023/06/26	4	424.38	3	426.33	424.50	1	2,490	0.04%
2023/06/21	4	417.50	4	420.75	427.00	0	2,464	0.00%
2023/06/20	3	411.17	5	415.00	417.00	-2	2,474	-0.08%
2023/06/19	2	408.35	5	412.99	407.00	-3	2,477	-0.12%
2023/06/16	6	399.16	0	0.00	400.50	6	2,480	0.24%
2023/06/15	1	405.00	7	400.65	406.00	-6	2,542	-0.24%
2023/06/14	4	391.23	0.1	390.50	387.00	4	2,577	0.15%
2023/06/13	2	404.25	0	0.00	396.00	2	2,585	0.08%
2023/06/12	5	393.50	27.2	392.09	399.50	-22.2	2,588	-0.86%
2023/06/09	3	375.67	3	377.00	377.50	0	2,532	0.00%
2023/06/08	2	361.50	3.1	361.74	362.00	-1.1	2,484	-0.04%
2023/06/07	0	353.00	0	0.00	356.50	0	2,463	0.00%
2023/06/06	0.1	348.50	43	348.17	348.50	-42.9	2,460	-1.74%
2023/06/05	0	357.00	0	0.00	353.50	0	2,454	0.00%
2023/06/02	6	358.51	0	0.00	356.50	6	2,473	0.24%
2023/06/01	1	362.51	0	0.00	363.50	1	2,536	0.04%
2023/05/31	16	363.97	0	0.00	361.50	16	2,569	0.62%
2023/05/30	0	363.00	0	0.00	366.50	0	2,555	0.00%
2023/05/29	37	374.79	1	378.50	370.00	36	2,539	1.42%
2023/05/26	5	379.96	5	380.10	375.00	0	2,523	0.00%
2023/05/25	2	377.75	21	379.98	380.50	-19	2,446	-0.78%
2023/05/24	25	369.30	1	369.00	369.00	24	2,388	1.01%
2023/05/22	0	368.10	3	378.67	367.50	-3	2,409	-0.12%
2023/05/19	3	371.82	6	374.93	372.00	-3	2,430	-0.12%
2023/05/18	7	374.50	10.1	372.58	370.50	-3.1	2,412	-0.13%
2023/05/17	7.1	366.42	39.3	355.40	373.50	-32.3	2,371	-1.36%
2023/05/16	1	336.50	1	342.00	340.50	0	2,262	0.00%
2023/05/15	1	338.00	1	335.00	330.50	0	2,261	0.00%
2023/05/12	1	335.00	0	0.00	337.00	1	2,317	0.04%
2023/05/10	2	332.50	6	339.25	343.00	-4	2,430	-0.16%
2023/05/09	2.4	336.63	0	0.00	333.50	2.4	2,441	0.10%
2023/05/08	3.1	345.77	2	345.00	343.50	1.1	2,454	0.04%
2023/05/05	22	346.59	32	341.63	341.50	-10	2,475	-0.40%
2023/05/04	2	350.00	2	345.50	345.50	0	2,488	0.00%
2023/05/03	1	350.47	0	0.00	349.50	1	2,502	0.04%
2023/04/28	1	349.50	3	352.17	349.00	-2	2,565	-0.08%
2023/04/27	3.1	345.53	4	346.38	347.00	-0.9	2,558	-0.04%
2023/04/26	1	346.50	1	341.00	346.50	0	2,617	0.00%
2023/04/25	2.3	335.39	2	331.50	331.50	0.3	2,781	0.01%
2023/04/24	1.3	344.00	0	0.00	348.00	1.3	2,813	0.05%
2023/04/21	1.4	344.00	0	0.00	339.00	1.4	2,837	0.05%
2023/04/20	4	345.13	13	340.54	344.00	-9	2,821	-0.32%
2023/04/19	2	344.50	2	350.00	344.00	0	2,828	0.00%
2023/04/18	10.2	346.70	6	347.58	343.50	4.2	2,828	0.15%
2023/04/17	9.4	354.32	1	350.00	349.00	8.4	2,801	0.30%
2023/04/14	17	369.94	20.2	368.96	365.50	-3.2	2,777	-0.11%
2023/04/13	11.1	358.18	2	357.00	358.50	9.1	2,749	0.33%
2023/04/12	9.4	368.52	23	359.20	362.00	-13.6	2,765	-0.49%
2023/04/11	5.1	375.19	4.3	380.74	372.50	0.8	2,734	0.03%
2023/04/10	5	373.00	4	373.00	371.50	1	2,685	0.04%
2023/04/07	0	0.00	2	364.75	366.50	-2	2,632	-0.08%
2023/04/06	2.2	363.86	2	362.75	360.00	0.2	2,620	0.01%
2023/03/31	3	369.19	6	371.42	374.00	-3	2,591	-0.11%
2023/03/30	1	365.00	1	362.00	365.50	0	2,544	0.00%
2023/03/29	2	363.50	21	360.24	366.00	-19	2,518	-0.75%
2023/03/28	1.1	364.09	1	365.00	365.00	0.1	2,502	0.00%
2023/03/27	1	366.50	4	375.25	375.50	-3	2,472	-0.12%
2023/03/23	2	369.75	0	0.00	364.00	2	2,385	0.08%
2023/03/22	2	365.00	1	363.00	363.00	1	2,349	0.04%
2023/03/20	4	350.50	4	357.38	349.00	0	2,309	0.00%
2023/03/17	2	338.50	2	337.00	338.50	0	2,259	0.00%
2023/03/16	10	326.20	3	324.83	324.00	7	2,201	0.32%
2023/03/15	4	326.38	4	330.38	322.50	0	2,178	0.00%
2023/03/14	2	316.00	1.1	314.42	313.00	0.9	2,139	0.04%
2023/03/13	2	310.75	1	314.00	315.00	1	2,139	0.05%
2023/03/10	1	309.50	1	310.50	307.50	0	2,141	0.00%
2023/03/07	11	312.27	0	313.75	310.00	11	2,145	0.51%
2023/03/06	2	311.50	7	313.86	316.00	-5	2,103	-0.24%
2023/03/03	0	0.00	28	298.46	295.50	-28	2,017	-1.39%
2023/02/23	0	0.00	1.1	291.73	291.50	-1.1	1,983	-0.06%
2023/02/22	1.1	282.14	0	0.00	284.50	1.1	1,985	0.06%
2023/02/21	1	293.49	1	290.50	290.50	0	1,988	0.00%
2023/02/20	1	292.02	1	293.00	293.00	0	2,000	0.00%
2023/02/17	6	291.83	7.1	294.22	297.00	-1.1	2,041	-0.05%
2023/02/16	1	281.00	6	287.58	289.50	-5	2,009	-0.25%
2023/02/15	2.1	279.30	1	282.50	278.00	1.1	2,035	0.05%
2023/02/14	1	287.00	1	289.00	287.50	0	2,053	0.00%
2023/02/13	0	286.00	0	0.00	285.00	0	2,091	0.00%
2023/02/10	39	288.79	3	289.50	289.50	36	2,112	1.70%
2023/02/09	5	297.21	10	302.20	296.50	-5	2,072	-0.24%
2023/02/08	4	292.38	3	294.32	294.50	1	1,958	0.05%
2023/02/07	0	0.00	1	291.00	292.00	-1	1,934	-0.05%
2023/02/06	0	0.00	1.1	284.03	285.00	-1.1	1,904	-0.06%
2023/02/03	1	281.00	3.1	282.98	284.50	-2.1	1,897	-0.11%
2023/02/02	6	279.58	3	278.66	279.00	3	1,892	0.16%
2023/02/01	2	276.25	2	274.50	274.50	0	1,877	0.00%
2023/01/31	2	281.18	2	276.50	277.00	0	1,879	0.00%
2023/01/30	4	285.00	3	283.02	281.00	1	1,866	0.05%
2023/01/17	2	276.75	2	277.50	278.50	0	1,833	0.00%
2023/01/16	1	277.04	9	276.33	279.00	-8	1,841	-0.43%
2023/01/13	20	298.35	9	286.33	279.00	11	1,789	0.62%
2023/01/12	14	279.18	15.2	279.45	279.50	-1.2	1,627	-0.08%
2023/01/11	5	270.60	10	270.80	270.00	-5	1,598	-0.31%
2023/01/10	7.2	269.45	6	270.75	265.00	1.2	1,600	0.07%
2023/01/09	0.1	274.00	0	0.00	278.50	0.1	1,586	0.00%
2023/01/06	5	277.99	0	0.00	278.50	5	1,622	0.31%
2023/01/05	2	274.75	2.3	273.28	273.50	-0.3	1,654	-0.02%
2023/01/04	1	277.00	1	275.00	273.50	0	1,691	0.00%
2023/01/03	3	273.17	3.3	273.74	276.00	-0.3	1,690	-0.02%
2022/12/30	1	267.50	2	266.75	265.00	-1	1,665	-0.06%
2022/12/29	1	263.00	4	261.00	263.00	-3	1,635	-0.18%
2022/12/28	3	241.17	3	246.83	251.50	0	1,643	0.00%
2022/12/27	0	248.00	0	0.00	247.50	0	1,649	0.00%
2022/12/26	0.1	248.50	0	0.00	248.00	0.1	1,669	0.00%
2022/12/22	0.2	251.00	0	0.00	252.50	0.2	1,727	0.01%
2022/12/21	2.2	251.68	2	251.25	250.50	0.2	1,752	0.01%
2022/12/20	3	259.83	3	247.85	247.00	0	1,781	0.00%
2022/12/19	1	258.00	1	255.50	258.00	0	1,786	0.00%
2022/12/16	1	253.50	1	256.50	257.00	0	1,815	0.00%
2022/12/15	0	0.00	1	261.50	261.00	-1	1,825	-0.05%
2022/12/14	2	259.25	1	260.00	262.00	1	1,833	0.05%
2022/12/13	0	0.00	2	257.75	254.50	-2	1,848	-0.11%
2022/12/12	1	267.46	0	0.00	257.50	1	1,866	0.05%
2022/12/09	4	274.25	3.1	270.94	270.00	0.9	1,867	0.05%
2022/12/08	0	0.00	4	270.12	266.00	-4	1,886	-0.21%
2022/12/07	3.1	261.81	3	262.83	259.50	0.1	1,899	0.01%
2022/12/06	1	274.00	1	268.00	271.50	0	1,973	0.00%
2022/12/05	3	271.67	11.8	270.17	272.50	-8.8	2,109	-0.42%
2022/12/02	3	260.50	4	254.63	254.50	-1	2,135	-0.05%
2022/12/01	7	253.06	9	254.33	251.00	-2	2,150	-0.09%
2022/11/30	1	246.00	2	245.50	244.50	-1	2,126	-0.05%
2022/11/29	1	237.50	1	239.00	238.00	0	2,125	0.00%
2022/11/25	5.1	241.51	0	0.00	240.00	5.1	2,189	0.23%
2022/11/24	0	0.00	4	241.37	242.00	-4	2,200	-0.18%
2022/11/23	1	235.50	1	235.00	234.00	0	2,246	0.00%
2022/11/22	12	232.33	12	234.58	234.00	0	2,290	0.00%
2022/11/21	6	237.50	4	241.50	235.00	2	2,342	0.09%
2022/11/18	2	241.00	2	237.75	238.00	0	2,421	0.00%
2022/11/17	4	239.63	4	238.25	239.50	0	2,445	0.00%
2022/11/16	4.1	242.60	2	241.50	241.00	2.1	2,440	0.09%
2022/11/15	6	243.92	2	246.99	242.50	4	2,447	0.16%
2022/11/14	2	236.50	1	242.50	235.50	1	2,454	0.04%
2022/11/11	2	236.50	6	235.90	236.50	-4	2,536	-0.16%
2022/11/10	3	221.50	4	221.75	223.00	-1	2,594	-0.04%
2022/11/09	4	226.88	5	224.90	229.00	-1	2,569	-0.04%
2022/11/08	4	220.99	3	213.50	214.50	1	2,531	0.04%
2022/11/07	2	222.25	2	221.75	216.00	0	2,505	0.00%
2022/11/03	1	217.00	0	0.00	217.00	1	2,514	0.04%
2022/11/02	2	213.50	1	213.00	213.00	1	2,527	0.04%
2022/10/31	6	218.25	5	217.20	216.50	1	2,552	0.04%
2022/10/28	1	210.50	3	211.00	211.00	-2	2,550	-0.08%
2022/10/27	3	209.17	3	208.33	210.50	0	2,575	0.00%
2022/10/26	2	201.50	2	204.96	205.00	0	2,580	0.00%
2022/10/25	1	200.50	1	203.92	203.00	0	2,600	0.00%
2022/10/24	2	205.75	1	200.57	200.50	1	2,685	0.04%
2022/10/21	1	209.36	2.1	207.48	200.50	-1	2,798	-0.04%
2022/10/20	3.1	210.14	4	206.39	206.50	-0.9	2,828	-0.03%
2022/10/19	3	216.83	3.1	214.57	216.00	-0.1	2,811	0.00%
2022/10/18	3.1	214.50	3.1	215.82	217.00	0	2,799	0.00%
2022/10/17	5	210.46	5.1	214.27	219.50	0	2,780	0.00%
2022/10/14	5.1	220.42	4	223.50	215.50	1.1	2,745	0.04%
2022/10/13	5	221.40	6	220.52	219.00	-1	2,708	-0.04%
2022/10/12	0.2	240.50	0.1	235.75	227.00	0.1	2,669	0.00%
2022/10/11	2.4	264.11	0	0.00	252.00	2.4	2,662	0.09%
2022/10/07	4.1	278.72	2	278.25	277.50	2.1	2,725	0.08%
2022/10/05	6	285.07	3	279.26	278.50	3	2,713	0.11%
2022/10/04	3	287.99	10.1	289.59	286.50	-7.1	2,673	-0.27%
2022/10/03	4	277.37	1	280.50	277.50	3	2,641	0.12%
2022/09/30	3	277.33	3	275.83	282.00	0	2,629	0.00%
2022/09/29	2	278.00	4	280.88	280.00	-2	2,619	-0.08%
2022/09/28	5	273.58	5.1	269.15	267.50	-0.1	2,589	0.00%
2022/09/27	3	268.17	4.3	273.27	279.50	-1.3	2,586	-0.05%
2022/09/26	4.1	272.32	4	269.00	265.50	0.1	2,568	0.00%
2022/09/23	7.5	284.32	4	278.75	273.50	3.5	2,557	0.14%
2022/09/22	2	288.50	2.1	291.21	292.00	-0.1	2,523	0.00%
2022/09/21	3	287.67	2.1	288.51	290.50	0.9	2,509	0.04%
2022/09/20	2	287.00	4.1	289.70	291.00	-2.1	2,500	-0.08%
2022/09/19	2.1	284.61	1	290.00	280.50	1.1	2,476	0.04%
2022/09/16	1.1	288.06	1.2	293.92	287.50	-0.1	2,451	-0.01%
2022/09/15	7.1	299.31	9	302.05	293.00	-2	2,430	-0.08%
2022/09/14	2	294.74	1	294.00	294.50	1	2,375	0.04%
2022/09/13	12	301.79	7	299.71	297.00	5	2,332	0.21%
2022/09/12	9	293.39	12.5	296.04	298.00	-3.5	2,245	-0.16%
2022/09/08	2.2	275.23	6.1	274.78	281.50	-3.9	2,081	-0.19%
2022/09/07	1.1	251.96	0	0.00	256.00	1.1	2,015	0.06%
2022/09/06	0.1	267.27	0	0.00	266.00	0.1	1,972	0.01%
2022/09/05	0.1	272.75	4	273.88	270.00	-3.9	1,961	-0.20%
2022/09/02	1.1	273.00	0	0.00	273.00	1.1	1,947	0.06%
2022/09/01	4.1	285.32	4	277.13	277.00	0.1	1,927	0.01%
2022/08/31	1	285.00	2	288.00	285.00	-1	1,879	-0.05%
2022/08/30	7	285.29	5	288.60	288.00	2	1,859	0.11%
2022/08/29	0	0.00	0.4	282.50	282.50	-0.4	1,796	-0.02%
2022/08/26	1	287.00	1	287.00	281.50	0	1,748	0.00%
2022/08/25	3	276.83	5	279.50	284.00	-2	1,694	-0.12%
2022/08/24	0	0.00	2	263.50	263.00	-2	1,613	-0.12%
2022/08/23	0	256.00	0	0.00	255.00	0	1,581	0.00%
2022/08/22	0	259.00	0	0.00	260.00	0	1,584	0.00%
2022/08/19	6	273.81	0.1	266.00	267.00	5.9	1,571	0.38%
2022/08/18	5.1	270.13	4.6	268.91	270.50	0.5	1,499	0.03%
2022/08/17	3	261.00	5	258.40	266.00	-2	1,395	-0.14%
2022/08/16	2	251.00	0	0.00	245.00	2	1,283	0.16%
2022/08/12	0	241.00	0	0.00	241.00	0	1,257	0.00%
2022/08/10	1	248.00	1	246.00	244.00	0	1,243	0.00%
2022/08/03	2	244.00	2	237.50	236.50	0	1,137	0.00%
2022/08/01	1	247.00	2	244.00	246.50	-1	1,064	-0.09%
2022/07/29	2	250.50	2	253.00	244.00	0	1,024	0.00%
2022/07/28	5.1	241.18	4	239.50	237.50	1.1	920	0.12%
2022/07/27	1	230.98	2	231.75	239.50	-1	785	-0.13%
2022/07/25	0	0.00	3	220.50	220.50	-3	711	-0.42%
2022/07/22	3	210.50	5	212.80	212.00	-2	690	-0.29%
2022/07/21	5	212.00	1	207.50	207.50	4	674	0.59%
2022/07/20	1	213.00	75	216.93	207.00	-74	671	-11.02%
2022/07/18	4	211.38	6	212.75	212.50	-2	641	-0.31%
2022/07/15	78	197.49	1	197.00	208.00	77	603	12.76%
2022/07/14	0	0.00	1	192.50	192.50	-1	527	-0.19%
2022/07/13	1	174.50	0	0.00	175.00	1	526	0.19%
2022/07/11	0	0.00	1	181.00	180.00	-1	535	-0.19%
2022/07/08	1	184.00	0	0.00	184.00	1	535	0.19%
2022/07/07	0	0.00	1	177.00	176.50	-1	525	-0.19%
2022/07/05	1	172.50	1	171.50	176.00	0	511	0.00%
2022/07/04	0	0.00	4	192.13	184.50	-4	492	-0.81%
2022/07/01	1	202.50	1	202.00	196.50	0	489	0.00%
2022/06/30	0	0.00	1	212.50	214.00	-1	493	-0.20%
2022/06/20	1	225.50	0	0.00	221.00	1	511	0.20%
2022/06/10	0	0.00	1	248.50	249.00	-1	507	-0.20%
2022/05/31	0	0.00	0	258.00	258.50	0	537	-0.01%
2022/05/30	1	253.50	1.2	256.93	256.50	-0.2	542	-0.03%
2022/05/27	1.2	247.75	1	246.50	249.50	0.2	535	0.04%
2022/05/26	0	0.00	0	244.50	242.00	0	526	0.00%
2022/05/18	0.1	224.00	0	0.00	222.00	0.1	507	0.02%
2022/05/13	1	212.50	1	217.50	215.50	0	505	0.00%
2022/05/12	2	211.00	2	209.50	209.50	0	506	0.00%
2022/05/11	1	215.00	1	212.00	211.00	0	508	0.00%
2022/05/10	0	0.00	1	214.00	214.50	-1	511	-0.20%
2022/05/09	0	0.00	0.1	214.50	214.00	-0.1	514	-0.01%
2022/05/05	0	0.00	0.1	225.00	223.50	-0.1	521	-0.01%
2022/05/04	0	0.00	2	218.75	221.00	-2	528	-0.38%
2022/04/28	0	0.00	1	214.50	214.50	-1	571	-0.17%
2022/04/27	1	208.50	2	209.75	215.50	-1	579	-0.17%
2022/04/26	4	221.88	1	224.50	216.00	3	588	0.51%
2022/04/25	1.1	221.40	1	221.50	217.00	0.1	588	0.01%
2022/04/21	0	0.00	1	237.00	237.00	-1	628	-0.16%
2022/04/20	3	233.50	2	237.00	237.00	1	630	0.16%
2022/04/19	0	0.00	1	226.50	226.00	-1	626	-0.16%
2022/04/18	1	203.00	1	213.50	213.50	0	619	0.00%
2022/04/15	1	216.00	0	0.00	211.50	1	619	0.16%
2022/04/14	0	0.00	1	220.00	220.50	-1	629	-0.16%
2022/04/13	2	223.50	0	0.00	223.00	2	642	0.31%
2022/04/07	2	236.00	0	0.00	236.00	2	783	0.26%
2022/03/28	1	238.00	0	0.00	238.50	1	835	0.12%
2022/03/21	1	247.00	1	246.50	246.50	0	874	0.00%
2022/03/15	2	237.50	0	0.00	236.50	2	1,034	0.19%
2022/03/09	2	240.75	2	239.00	239.00	0	1,225	0.00%
2022/03/07	0	253.00	0	0.00	251.00	0	1,379	0.00%
2022/03/03	3	271.00	0	0.00	271.00	3	1,437	0.21%
2022/03/01	2	266.75	2	267.00	267.00	0	1,434	0.00%
2022/02/25	2	254.75	2	257.50	255.50	0	1,426	0.00%
2022/02/24	5	257.40	1	254.50	253.00	4	1,425	0.28%
2022/02/23	2	257.25	1	258.00	262.00	1	1,420	0.07%
2022/02/22	1	255.50	2	253.50	253.00	-1	1,421	-0.07%
2022/02/21	1	261.00	1	261.00	261.00	0	1,422	0.00%
2022/02/08	1	261.00	0	0.00	261.00	1	1,571	0.06%
2022/01/26	0	0.00	1	255.50	254.50	-1	1,588	-0.06%
2022/01/24	0.1	260.50	1	263.00	266.00	-0.9	1,581	-0.06%
2022/01/20	3	279.00	3	274.33	278.00	0	1,546	0.00%
2022/01/19	2	276.75	0	0.00	276.00	2	1,536	0.13%
2022/01/18	0.1	289.50	0	0.00	285.50	0.1	1,523	0.00%
2022/01/17	1	285.50	1	286.50	288.50	0	1,519	0.00%
2022/01/14	1.1	279.50	1	296.50	279.00	0.1	1,515	0.01%
2022/01/13	2.1	295.38	1	295.50	295.00	1.1	1,487	0.07%
2022/01/12	1	310.50	1	301.00	298.50	0	1,478	0.00%
2022/01/06	1	308.00	0	0.00	308.50	1	1,437	0.07%
2022/01/05	3	327.00	4	320.00	318.50	-1	1,420	-0.07%
2022/01/04	4.3	332.53	1	336.00	323.00	3.3	1,402	0.23%
2022/01/03	3	333.83	1	330.50	334.50	2	1,356	0.15%
2021/12/30	7.3	333.21	18	336.14	324.00	-10.8	1,318	-0.82%
2021/12/29	12	327.96	8.1	328.07	324.00	3.9	1,259	0.31%
2021/12/28	2	319.00	1	315.50	315.50	1	1,221	0.08%
2021/12/27	2	321.00	5	319.90	317.00	-3	1,216	-0.25%
2021/12/24	2	319.00	2	317.25	315.00	0	1,207	0.00%
2021/12/23	2	316.00	3	318.50	313.00	-1	1,203	-0.08%
2021/12/22	1	318.00	0	0.00	314.00	1	1,195	0.08%
2021/12/21	5	314.70	5	315.00	318.00	0	1,194	0.00%
2021/12/20	2	309.50	2	315.75	308.50	0	1,198	0.00%
2021/12/17	2	313.25	3	314.00	313.50	-1	1,225	-0.08%
2021/12/16	3	316.50	3	317.17	319.50	0	1,230	0.00%
2021/12/15	3	310.50	1	311.00	309.00	2	1,220	0.16%
2021/12/14	1	319.00	0	0.00	306.50	1	1,212	0.08%
2021/12/13	2	322.50	1	318.50	318.50	1	1,178	0.08%
2021/12/10	1	330.00	5	326.60	330.00	-4	1,154	-0.35%
2021/12/09	2	316.25	1	316.00	320.00	1	1,086	0.09%
2021/12/08	1	319.50	1.1	320.47	317.50	-0.1	1,052	-0.01%
2021/12/07	3	320.83	3	316.33	310.00	0	1,017	0.00%
2021/12/06	3	328.00	3	320.00	320.00	0	978	0.00%
2021/12/03	8	312.69	10	315.60	318.00	-2	909	-0.22%
2021/12/02	3	307.33	2.2	304.38	303.00	0.8	834	0.10%
2021/12/01	3	286.67	4	293.38	299.50	-1	748	-0.14%
2021/11/30	2	287.00	17.1	283.67	296.00	-15.1	660	-2.28%
2021/11/26	0	0.00	2.1	267.50	267.50	-2.1	581	-0.36%
2021/11/25	0	0.00	1.2	256.08	255.50	-1.2	562	-0.21%
2021/11/23	1	250.50	3	251.00	250.00	-2	560	-0.36%
2021/11/22	1	258.00	1	257.00	257.00	0	562	0.00%
2021/11/19	2	256.50	0	0.00	257.50	2	563	0.36%
2021/11/18	5	257.00	0	0.00	255.50	5	559	0.89%
2021/11/17	1.1	263.09	1	268.00	263.00	0.1	556	0.02%
2021/11/16	0	0.00	1	267.00	267.50	-1	549	-0.18%
2021/11/15	1	263.00	2	267.75	264.00	-1	548	-0.18%
2021/11/12	3.1	262.10	0	0.00	262.00	3.1	551	0.56%
2021/11/11	1	263.00	0	0.00	263.00	1	544	0.18%
2021/11/10	4	275.63	5	272.70	262.00	-1	528	-0.19%
2021/11/09	3.1	265.10	1	269.00	263.00	2.1	495	0.42%
2021/11/08	14.1	267.79	6	268.08	270.00	8.1	488	1.66%
2021/11/05	10	258.80	8	259.81	263.50	2	470	0.43%
2021/11/04	1	255.10	4	255.88	249.00	-3	435	-0.68%
2021/10/28	2	244.75	0	0.00	241.00	2	414	0.48%
2021/10/26	5	243.40	5	240.60	239.00	0	423	0.00%
2021/10/25	1	247.00	0	0.00	241.50	1	422	0.24%
2021/10/22	1	248.00	2	246.50	248.00	-1	427	-0.23%
2021/10/21	1	236.50	1	239.00	236.50	0	423	0.00%
2021/10/19	0	0.00	1	236.00	235.00	-1	434	-0.23%
2021/10/13	0	0.00	1	222.00	219.50	-1	468	-0.21%
2021/10/08	0	0.00	3	226.67	227.00	-3	593	-0.51%
2021/10/07	1	220.00	0	0.00	225.50	1	685	0.15%
2021/10/06	2	217.00	1	217.00	215.00	1	707	0.14%
2021/09/29	2	230.25	2	229.00	229.00	0	704	0.00%
2021/09/27	1	244.50	0	0.00	246.50	1	710	0.14%
2021/09/24	4	247.25	5	240.90	247.00	-1	708	-0.14%
2021/09/23	6	225.58	6	225.58	229.50	0	697	0.00%
2021/09/22	4	209.00	0	0.00	209.00	4	688	0.58%
2021/09/17	1	221.50	0	0.00	221.00	1	683	0.15%
2021/09/16	1	221.50	1	218.50	223.00	0	682	0.00%
2021/09/06	0.1	245.00	0	0.00	242.50	0.1	742	0.01%
2021/09/02	0	0.00	1	250.00	244.00	-1	765	-0.13%
2021/08/30	0	0.00	2	246.00	244.00	-2	786	-0.25%
2021/08/26	2.1	249.55	0	0.00	240.50	2.1	822	0.26%
2021/08/18	0	0.00	1	225.00	242.00	-1	859	-0.12%
2021/08/13	0	0.00	1	248.00	244.00	-1	872	-0.11%
2021/07/23	1	291.00	3	289.17	284.50	-2	1,133	-0.18%
2021/07/22	3	288.33	0	0.00	283.50	3	1,130	0.27%
2021/07/21	1	288.00	0	0.00	283.50	1	1,132	0.09%
2021/07/20	9	284.22	0	288.50	284.00	9	1,135	0.79%
2021/07/19	1	286.50	1	297.18	286.00	0	1,138	0.00%
2021/07/16	0	0.00	1	296.50	299.00	-1	1,145	-0.09%
2021/07/15	8.1	316.59	4.1	310.59	306.50	4	1,128	0.35%
2021/07/14	3.1	292.29	10	298.05	308.00	-6.9	1,037	-0.66%
2021/07/13	2	279.00	4.1	284.04	280.00	-2.1	961	-0.22%
2021/07/12	0	0.00	1.1	273.36	271.50	-1.1	967	-0.11%
2021/07/09	2	263.50	0	0.00	264.00	2	979	0.20%
2021/07/08	0	0.00	1	274.00	270.00	-1	1,014	-0.10%
2021/07/06	1	273.00	1	272.00	272.00	0	1,078	0.00%
2021/07/05	0.1	279.50	0	0.00	274.50	0.1	1,116	0.00%
2021/07/02	0.1	274.60	0	0.00	274.00	0.1	1,135	0.01%
2021/07/01	1	272.50	1	271.00	270.50	0	1,224	0.00%
2021/06/30	3	272.17	0	0.00	270.00	3	1,272	0.24%
2021/06/25	7	286.57	2	286.50	286.50	5	1,298	0.39%
2021/06/24	2	285.75	0	0.00	285.00	2	1,327	0.15%
2021/06/22	0	0.00	0.5	285.77	280.00	-0.5	1,373	-0.04%
2021/06/21	2	284.50	1	285.50	285.50	1	1,384	0.07%
2021/06/17	1	276.02	5	286.00	289.00	-4	1,385	-0.29%
2021/06/16	1	283.51	2	284.25	281.50	-1	1,391	-0.07%
2021/06/08	2	269.00	1	266.50	266.50	1	1,411	0.07%
2021/06/07	2	270.75	0	0.00	269.50	2	1,435	0.14%
2021/06/04	1	279.94	4	273.38	278.50	-3	1,456	-0.20%
2021/06/03	1	263.03	1	263.00	264.50	0	1,459	0.00%
2021/06/01	1	271.00	1	268.00	267.00	0	1,488	0.00%
2021/05/31	4	264.88	0	0.00	269.50	4	1,502	0.27%
2021/05/27	35	258.36	1	261.50	263.00	34	1,580	2.15%
2021/05/25	1	257.20	1	260.00	256.50	0	1,782	0.00%
2021/05/24	0	0.00	1	243.50	248.00	-1	1,800	-0.06%
2021/05/21	6	240.83	3	241.50	238.50	3	1,812	0.17%
2021/05/20	1	240.50	1	237.50	237.50	0	1,833	0.00%
2021/05/19	1	241.50	0	0.00	239.00	1	1,846	0.05%
2021/05/18	3	243.17	2	236.50	249.00	1	1,855	0.05%
2021/05/17	2	238.25	4.1	232.72	230.00	-2.1	1,886	-0.11%
2021/05/14	5	240.40	4	245.38	234.00	1	1,877	0.05%
2021/05/13	4	222.88	6	237.42	236.50	-2	1,888	-0.11%
2021/05/12	3	239.00	4	248.63	231.00	-1	1,897	-0.05%
2021/05/11	5	261.70	2.3	262.54	256.50	2.7	1,931	0.14%
2021/05/10	1	295.48	1	284.50	284.50	0	1,965	0.00%
2021/05/07	3	296.33	5	296.40	307.50	-2	1,996	-0.10%
2021/05/06	2.2	289.25	2	288.00	285.50	0.2	2,076	0.01%
2021/05/05	1	290.00	0	0.00	284.00	1	2,212	0.05%
2021/05/04	2	292.25	0.1	290.00	284.00	1.9	2,347	0.08%
2021/05/03	4.2	304.43	0	0.00	303.50	4.2	2,427	0.17%
2021/04/28	1.4	321.93	0	0.00	317.50	1.4	2,830	0.05%
2021/04/27	4.1	322.27	0	0.00	322.00	4.1	2,943	0.14%
2021/04/26	4	321.00	0	0.00	323.00	4	3,004	0.13%
2021/04/23	0	323.00	0	0.00	322.50	0	3,075	0.00%
2021/04/22	1	329.50	1.3	331.16	319.50	-0.3	3,169	-0.01%
2021/04/21	0.1	335.50	1	337.50	333.00	-0.9	3,184	-0.03%
2021/04/20	1.1	339.00	1	336.50	340.00	0.1	3,223	0.00%
2021/04/19	2	334.50	0.2	336.50	334.50	1.8	3,230	0.05%
2021/04/16	0	346.00	1	352.00	342.00	-1	3,243	-0.03%
2021/04/15	2	348.23	0	0.00	354.00	2	3,267	0.06%
2021/04/14	4	340.25	1	344.84	345.50	3	3,306	0.09%
2021/04/13	3	363.00	3	368.50	351.00	0	3,280	0.00%
2021/04/12	5	370.00	4.2	370.78	363.00	0.8	3,266	0.02%
2021/04/09	2	369.00	3.3	367.58	360.50	-1.3	3,249	-0.04%
2021/04/08	2.1	364.52	1.1	365.48	366.00	1.1	3,219	0.03%
2021/04/07	3.1	367.72	7.1	364.44	369.50	-4	3,218	-0.12%
2021/04/06	6.1	352.44	6	349.50	358.00	0.1	3,129	0.00%
2021/04/01	2	339.25	4	339.36	337.50	-2	3,075	-0.07%
2021/03/31	0	0.00	0.1	328.00	326.00	-0.1	3,051	0.00%
2021/03/30	1.1	333.09	0	0.00	331.50	1.1	3,051	0.04%
2021/03/29	2.1	344.30	1	349.00	335.00	1.1	3,055	0.03%
2021/03/26	1.1	339.19	1	326.04	338.50	0	3,044	0.00%
2021/03/24	1	321.50	2	315.75	321.50	-1	3,005	-0.03%
2021/03/23	1	323.50	1	318.00	315.00	0	2,992	0.00%
2021/03/19	0	0.00	9	315.39	313.00	-9	2,981	-0.30%
2021/03/18	1	327.00	1	325.50	322.00	0	2,978	0.00%
2021/03/17	1.2	325.20	1	328.00	324.00	0.2	3,000	0.00%
2021/03/16	0.1	326.00	0	0.00	324.50	0.1	3,000	0.00%
2021/03/15	0	0.00	0	319.00	320.00	0	3,011	0.00%
2021/03/11	2.1	321.55	2	325.00	320.00	0.1	3,013	0.00%
2021/03/10	0	0.00	4	313.13	313.00	-4	2,998	-0.13%
2021/03/09	3	302.18	0	0.00	299.00	3	2,973	0.10%
2021/03/08	3	318.33	2	315.06	310.00	1	2,958	0.03%
2021/03/05	4.1	322.00	4	325.13	318.00	0.1	2,971	0.00%
2021/03/04	3	330.50	0	0.00	330.50	3	2,968	0.10%
2021/03/03	1	335.00	7	337.57	343.00	-6	2,954	-0.20%
2021/03/02	11.3	344.32	10	346.00	335.50	1.3	2,932	0.04%
2021/02/26	5.1	356.21	1	352.50	352.50	4.1	2,886	0.14%
2021/02/25	6.1	376.18	7.1	368.90	372.50	-1	2,823	-0.04%
2021/02/24	2	356.50	2	350.50	349.50	0	2,691	0.00%
2021/02/23	2.1	346.69	2	346.75	347.50	0.1	2,692	0.00%
2021/02/22	6	356.17	4.1	355.50	352.50	1.9	2,778	0.07%
2021/02/19	3.3	355.45	7.2	353.31	350.50	-3.9	2,765	-0.14%
2021/02/18	3.1	352.26	34	352.62	355.00	-30.9	2,792	-1.11%
2021/02/17	35	353.62	2.2	349.59	355.50	32.8	2,843	1.15%
2021/02/05	6	336.92	7	336.57	334.00	-1	2,829	-0.04%
2021/02/04	3.2	336.49	3.1	334.50	335.00	0.1	2,857	0.00%
2021/02/03	7.1	341.06	9.1	338.02	340.00	-2.1	2,890	-0.07%
2021/02/02	13.1	346.61	20	349.25	345.50	-6.9	2,877	-0.24%
2021/02/01	5.2	339.61	2.2	332.89	332.00	3	2,876	0.11%
2021/01/29	4	348.75	5	350.40	348.00	-1	2,819	-0.04%
2021/01/28	16.2	355.69	4	358.50	349.00	12.2	2,771	0.44%
2021/01/27	12.1	360.10	18.1	361.85	371.00	-6	2,689	-0.22%
2021/01/26	14.3	365.51	6	354.50	347.50	8.3	2,561	0.32%
2021/01/25	12.2	363.00	12	363.55	369.50	0.2	2,450	0.01%
2021/01/22	55.1	360.20	72	361.75	359.50	-16.9	2,351	-0.72%
2021/01/21	18.2	323.93	10.1	328.59	338.50	8.1	2,105	0.38%
2021/01/20	11	306.73	31	306.13	308.00	-20	1,942	-1.03%
2021/01/19	17	297.41	0	0.00	299.50	17	1,824	0.93%
2021/01/18	10	289.35	4	294.50	300.00	6	1,762	0.34%
2021/01/15	13	301.23	5	296.80	283.00	8	1,686	0.47%
2021/01/14	2	282.00	3	285.67	283.00	-1	1,596	-0.06%
2021/01/13	0	0.00	1	288.00	291.50	-1	1,571	-0.06%
2021/01/12	1	281.00	0	0.00	278.00	1	1,540	0.06%
2021/01/11	1	284.00	2	286.50	282.50	-1	1,551	-0.06%
2021/01/08	6	281.17	7	279.07	282.50	-1	1,557	-0.06%
2021/01/07	1	282.50	4	288.88	286.00	-3	1,527	-0.20%
2021/01/06	1	272.00	0	0.00	271.50	1	1,489	0.07%
2021/01/05	2	281.25	0	0.00	277.50	2	1,499	0.13%
2021/01/04	1	274.50	1	277.50	276.50	0	1,514	0.00%
2020/12/30	8	271.00	1	273.00	271.50	7	1,574	0.44%
2020/12/28	0	0.00	5	262.00	259.50	-5	1,729	-0.29%
2020/12/25	6	259.42	0	0.00	258.50	6	1,794	0.33%
2020/12/24	1	267.00	1	268.50	265.00	0	1,901	0.00%
2020/12/23	5	254.00	5	259.00	264.00	0	1,927	0.00%
2020/12/21	1	266.50	1	261.00	260.50	0	1,960	0.00%
2020/12/17	0	0.00	1	271.50	270.00	-1	1,975	-0.05%
2020/12/16	2	273.00	0	0.00	272.00	2	2,014	0.10%
2020/12/15	0	0.00	1	268.50	269.00	-1	2,048	-0.05%
2020/12/10	8	288.00	0	0.00	284.00	8	2,107	0.38%
2020/12/09	2	294.50	0	0.00	291.00	2	2,193	0.09%
2020/12/08	0	0.00	4	289.00	292.50	-4	2,275	-0.18%
2020/12/07	1	281.00	0	0.00	281.00	1	2,284	0.04%
2020/12/04	3	285.17	2	283.25	283.00	1	2,301	0.04%
2020/12/03	1	289.00	0	0.00	287.50	1	2,312	0.04%
2020/12/02	2	288.50	1	287.00	287.00	1	2,340	0.04%
2020/12/01	2	289.25	2	289.75	288.50	0	2,359	0.00%
2020/11/30	5	289.20	2	286.25	292.50	3	2,357	0.13%
2020/11/27	2	287.00	4	288.63	287.00	-2	2,354	-0.08%
2020/11/26	2	289.00	2	286.25	288.50	0	2,367	0.00%
2020/11/25	3	284.17	2	285.50	283.50	1	2,376	0.04%
2020/11/24	2	291.50	0	0.00	287.00	2	2,407	0.08%
2020/11/23	1	289.00	2	290.25	289.00	-1	2,464	-0.04%
2020/11/20	3	290.33	4	288.25	292.00	-1	2,539	-0.04%
2020/11/19	8	299.88	27	308.06	288.50	-19	2,550	-0.75%
2020/11/18	1	290.50	26	291.63	293.50	-25	2,489	-1.00%
2020/11/17	2	294.00	8	295.06	289.00	-6	2,517	-0.24%
2020/11/16	25	296.38	24	296.06	296.50	1	2,518	0.04%
2020/11/13	4	285.50	7	286.50	288.50	-3	2,474	-0.12%
2020/11/12	3	283.17	5	282.40	283.50	-2	2,456	-0.08%
2020/11/11	16	280.94	14	283.71	277.00	2	2,421	0.08%
2020/11/10	18	278.47	6	276.17	273.50	12	2,386	0.50%
2020/11/09	14	271.43	13	278.88	282.00	1	2,374	0.04%
2020/11/06	10	264.25	4	263.75	260.00	6	2,353	0.25%
2020/11/05	11	261.95	5	260.20	261.50	6	2,379	0.25%
2020/11/04	9	256.94	7	256.79	262.00	2	2,431	0.08%
2020/11/03	12	251.75	6	248.92	253.00	6	2,438	0.25%
2020/11/02	4	240.00	3	240.17	244.50	1	2,481	0.04%
2020/10/30	2	262.00	1	261.00	256.50	1	2,580	0.04%
2020/10/28	3	266.67	1	272.00	265.00	2	2,586	0.08%
2020/10/26	1	266.00	0	0.00	266.50	1	2,630	0.04%
2020/10/22	1	269.00	0	0.00	267.00	1	2,764	0.04%
2020/10/21	1	272.00	0	0.00	273.00	1	2,826	0.04%
2020/10/20	1	278.00	2	277.75	278.50	-1	2,871	-0.03%
2020/10/19	2	276.00	0	0.00	274.00	2	2,935	0.07%
2020/10/16	0	0.00	1	290.00	282.50	-1	2,915	-0.03%
2020/10/15	0	0.00	5	286.40	293.50	-5	2,887	-0.17%
2020/10/14	4	291.13	3	292.50	289.00	1	2,872	0.03%
2020/10/13	1	288.50	3	292.17	291.00	-2	2,859	-0.07%
2020/10/12	23	296.74	12	296.25	295.50	11	2,838	0.39%
2020/10/08	25	292.64	15	294.07	295.00	10	2,806	0.36%
2020/10/07	3	287.67	3	290.83	293.00	0	2,766	0.00%
2020/10/06	19	293.68	10	292.90	288.00	9	2,727	0.33%
2020/10/05	7	288.64	9.3	288.31	290.00	-2.3	2,664	-0.09%
2020/09/30	4	275.75	4	277.50	281.00	0	2,570	0.00%
2020/09/29	8	278.81	10	278.05	271.00	-2	2,618	-0.08%
2020/09/28	2	268.25	3	269.83	268.00	-1	2,618	-0.04%
2020/09/25	3	265.00	7	259.64	255.00	-4	2,709	-0.15%
2020/09/24	7	264.07	3	262.67	261.50	4	2,698	0.15%
2020/09/23	0	0.00	1	268.50	273.00	-1	2,683	-0.04%
2020/09/22	1	269.50	2	269.75	268.50	-1	2,686	-0.04%
2020/09/21	7	274.43	9	275.89	273.50	-2	2,675	-0.07%
2020/09/18	1	271.50	1	269.50	272.00	0	2,640	0.00%
2020/09/17	1	272.00	1	269.00	268.00	0	2,611	0.00%
2020/09/16	7	272.14	1	268.00	269.50	6	2,598	0.23%
2020/09/15	3	276.67	6	271.50	268.00	-3	2,574	-0.12%
2020/09/14	8	269.69	6	269.92	269.00	2	2,543	0.08%
2020/09/11	4	254.00	5	257.00	266.00	-1	2,468	-0.04%
2020/09/10	1	245.00	1	241.50	242.00	0	2,484	0.00%
2020/09/09	0	0.00	1	241.50	247.00	-1	2,496	-0.04%
2020/09/08	1	246.00	2	247.25	251.00	-1	2,535	-0.04%
2020/09/07	1	245.50	0	0.00	242.50	1	2,579	0.04%
2020/09/04	3	259.17	2	260.00	256.50	1	2,651	0.04%
2020/09/03	2.1	272.21	3	269.00	265.50	-0.9	2,687	-0.03%
2020/09/02	3	271.33	2	268.25	267.00	1	2,688	0.04%
2020/09/01	1	266.00	1	268.00	270.00	0	2,744	0.00%
2020/08/31	1	271.50	2	268.50	271.00	-1	2,746	-0.04%
2020/08/28	3	267.50	2	267.50	273.00	1	2,743	0.04%
2020/08/27	6	278.92	7	273.93	268.00	-1	2,733	-0.04%
2020/08/26	5.2	270.94	9	271.06	275.00	-3.8	2,689	-0.14%
2020/08/25	6	259.58	7	258.43	260.00	-1	2,632	-0.04%
2020/08/24	9	247.39	6	246.08	256.00	3	2,619	0.11%
2020/08/21	5	236.40	2	238.00	242.00	3	2,628	0.11%
2020/08/20	5	228.80	2	238.00	221.50	3	2,672	0.11%
2020/08/19	1	258.00	7	253.50	247.00	-6	2,721	-0.22%
2020/08/18	2	254.25	16	259.78	251.00	-14	2,887	-0.48%
2020/08/17	1	273.50	2	270.00	264.00	-1	3,182	-0.03%
2020/08/14	4	261.75	2	264.50	268.00	2	3,488	0.06%
2020/08/13	4	269.13	3	264.33	263.00	1	3,612	0.03%
2020/08/12	2	259.50	3	267.00	264.00	-1	3,636	-0.03%
2020/08/11	8	277.13	2	276.00	271.50	6	3,683	0.16%
2020/08/10	6	286.08	58	289.72	282.00	-52	3,755	-1.38%
2020/08/07	3	298.33	0	0.00	300.00	3	3,758	0.08%
2020/08/06	2	310.75	0	0.00	303.00	2	3,880	0.05%
2020/08/05	15	302.50	30	314.55	310.50	-15	3,883	-0.39%
2020/08/04	0	0.00	3	288.17	287.00	-3	3,852	-0.08%
2020/08/03	3	287.83	0	0.00	284.50	3	3,962	0.08%
2020/07/31	28	282.38	6	287.67	285.50	22	4,088	0.54%
2020/07/30	14	279.14	2.1	280.63	282.00	11.9	4,254	0.28%
2020/07/29	15	273.83	10	278.00	282.50	5	4,449	0.11%
2020/07/28	12	282.58	5	276.40	271.00	7	4,646	0.15%
2020/07/27	4	312.50	2	302.25	301.00	2	4,700	0.04%
2020/07/24	5	307.50	4	305.75	298.00	1	4,667	0.02%
2020/07/23	10	311.30	7	305.50	299.00	3	4,633	0.06%
2020/07/22	2	299.50	2	300.00	303.00	0	4,599	0.00%
2020/07/21	1	277.00	0	0.00	291.50	1	4,617	0.02%
2020/07/20	0	0.00	1	265.00	265.00	-1	4,657	-0.02%
2020/07/17	3	281.67	0	0.00	276.00	3	4,696	0.06%
2020/07/15	2	283.25	1	279.00	277.00	1	4,803	0.02%
2020/07/13	1	305.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	1	295.50	0	0.00	300.50	1	5,113	0.02%
2020/07/08	3	331.50	8	328.38	330.00	-5	5,272	-0.09%
2020/07/07	12	319.25	3	323.33	311.00	9	5,184	0.17%
2020/07/06	17	305.47	9	317.39	323.00	8	5,152	0.16%
2020/07/02	5	289.70	0	0.00	295.00	5	5,119	0.10%
2020/07/01	0	0.00	1	257.00	271.50	-1	5,128	-0.02%
2020/06/30	0	0.00	1	247.00	247.00	-1	5,149	-0.02%
2020/06/29	1	243.00	1	240.50	237.00	0	5,215	0.00%
2020/06/24	0	0.00	2	241.75	242.00	-2	5,258	-0.04%
2020/06/23	0	0.00	2	232.75	236.00	-2	5,345	-0.04%
2020/06/18	1	238.00	1	235.00	238.00	0	5,444	0.00%
2020/06/17	12	237.92	21.1	236.06	232.00	-9.1	5,453	-0.17%
2020/06/15	12	232.21	12	222.96	222.50	0	5,415	0.00%
2020/06/12	5	221.60	1	229.50	231.00	4	5,460	0.07%
2020/06/11	3	229.83	2	233.25	226.00	1	5,398	0.02%
2020/06/10	0	0.00	5	235.80	233.00	-5	5,336	-0.09%
2020/06/09	3	237.17	1	238.00	236.50	2	5,275	0.04%
2020/06/08	0	0.00	1	244.00	240.00	-1	5,281	-0.02%
2020/06/05	8	226.38	2	227.75	224.50	6	5,218	0.11%
2020/06/04	4	223.00	2	221.05	223.00	2	5,219	0.04%
2020/06/03	1	222.00	0	0.00	222.00	1	5,212	0.02%
2020/06/01	0	0.00	27	211.07	212.50	-27	5,192	-0.52%
2020/05/29	1	213.00	2.1	212.01	217.00	-1.1	5,174	-0.02%
2020/05/28	4	212.75	2	220.00	213.50	2	5,173	0.04%
2020/05/27	5	227.40	5	227.10	228.50	0	5,145	0.00%
2020/05/26	9	228.28	15	225.00	225.00	-6	5,108	-0.12%
2020/05/25	20	229.03	22	230.25	225.50	-2	5,034	-0.04%
2020/05/22	23	222.83	13	222.73	229.00	10	4,861	0.21%
2020/05/21	37	197.82	26.1	206.19	210.00	10.9	4,572	0.24%
2020/05/20	5	184.40	19	188.00	191.00	-14	4,323	-0.32%
2020/05/19	2	179.25	2	177.75	176.50	0	4,370	0.00%
2020/05/18	9	174.22	63	175.27	176.50	-54	4,334	-1.25%
2020/05/15	85	182.23	28	182.43	183.00	57	4,254	1.34%
2020/05/14	16	182.75	30	176.67	173.50	-14	4,167	-0.34%
2020/05/13	12.5	189.57	10	183.55	184.00	2.5	4,115	0.06%
2020/05/12	0	0.00	1	189.50	192.50	-1	3,985	-0.03%
2020/05/11	3	190.67	0	0.00	188.00	3	3,942	0.08%
2020/05/08	18	188.67	19	189.68	187.00	-1	3,847	-0.03%
2020/05/07	4	185.63	2	188.50	187.00	2	3,738	0.05%
2020/05/06	2	183.00	5	182.60	185.00	-3	3,608	-0.08%
2020/05/05	15	177.07	13	175.73	176.50	2	3,427	0.06%
2020/05/04	23	169.72	8	173.56	176.50	15	3,219	0.47%
2020/04/30	3	160.67	6	163.25	166.50	-3	2,986	-0.10%
2020/04/29	4	154.63	1	154.00	151.50	3	2,881	0.10%
2020/04/27	3	152.67	1	151.00	152.00	2	2,870	0.07%
2020/04/24	1	147.50	1	147.00	148.00	0	2,834	0.00%
2020/04/23	1	148.50	0	0.00	145.50	1	2,830	0.04%
2020/04/22	2	144.00	3	139.67	145.00	-1	2,796	-0.04%
2020/04/21	7	144.50	6	143.33	142.00	1	2,762	0.04%
2020/04/20	7	150.64	2	151.25	148.50	5	2,723	0.18%
2020/04/17	7	156.86	19	156.57	151.00	-12	2,689	-0.45%
2020/04/16	16	144.81	11	142.59	145.00	5	2,635	0.19%
2020/04/15	6	138.00	1	138.00	138.00	5	2,560	0.20%
2020/04/14	3	137.17	5	136.60	137.50	-2	2,557	-0.08%
2020/04/13	2	136.00	9	138.06	136.00	-7	2,538	-0.28%
2020/04/10	3	131.34	4	130.88	131.50	-1	2,459	-0.04%
2020/04/09	8	132.38	3	138.33	130.50	5	2,432	0.21%
2020/04/08	5	131.70	6	132.33	138.50	-1	2,350	-0.04%
2020/04/07	15	134.53	9	134.50	132.50	6	2,303	0.26%
2020/04/06	6	129.00	1	132.50	132.00	5	2,242	0.22%
2020/04/01	1	127.00	0	0.00	126.50	1	2,213	0.05%
2020/03/31	12	133.92	7	131.64	128.50	5	2,182	0.23%
2020/03/30	5	130.20	2	129.00	130.50	3	2,113	0.14%
2020/03/27	6	134.17	5	136.40	129.00	1	2,078	0.05%
2020/03/26	16	119.16	17	121.71	127.50	-1	2,020	-0.05%
2020/03/24	1	105.50	7	102.64	105.50	-6	1,955	-0.31%
2020/03/23	6	99.47	1	100.50	96.20	5	1,955	0.26%
2020/03/20	3	96.43	7	95.43	98.00	-4	1,940	-0.21%
2020/03/19	8	89.73	11	97.58	89.10	-3	1,915	-0.16%
2020/03/18	2	100.35	8	99.50	99.00	-6	1,849	-0.32%
2020/03/16	4	124.75	3	129.50	117.00	1	1,791	0.06%
2020/03/13	1	129.50	38	129.50	129.50	-37	1,760	-2.10%
2020/03/12	2	143.50	1	144.00	143.50	1	1,768	0.06%
2020/03/11	4	167.25	5	167.10	160.00	-1	1,758	-0.06%
2020/03/10	1	160.00	0	0.00	165.00	1	1,827	0.05%
2020/03/09	2	169.00	0	0.00	165.00	2	1,903	0.11%
2020/03/06	0	0.00	2	172.25	173.50	-2	2,205	-0.09%
2020/03/05	0	0.00	1	170.50	172.50	-1	2,393	-0.04%
2020/03/03	15	170.47	2	169.50	168.00	13	2,624	0.50%
2020/02/27	2	170.00	0	0.00	170.50	2	2,834	0.07%
2020/02/26	10	179.00	1	183.00	178.00	9	2,928	0.31%
2020/02/25	0	0.00	1	180.00	183.50	-1	3,005	-0.03%
2020/02/24	4	176.75	1	176.50	182.00	3	3,000	0.10%
2020/02/21	3	183.67	3	180.67	179.00	0	2,993	0.00%
2020/02/20	3	182.83	7	184.64	182.00	-4	2,937	-0.14%
2020/02/19	2	170.00	3	171.67	172.50	-1	2,758	-0.04%
2020/02/18	1	175.00	0	170.00	169.00	1	2,769	0.04%
2020/02/14	1	171.50	2	171.25	171.50	-1	2,819	-0.04%
2020/02/13	2	171.50	1	170.00	169.00	1	2,834	0.04%
2020/02/12	2	174.75	1	173.00	172.50	1	2,839	0.04%
2020/02/11	3	173.83	0	0.00	173.50	3	2,918	0.10%
2020/02/10	1	163.00	1	168.00	169.00	0	2,945	0.00%
2020/02/07	1	170.00	1	168.00	167.00	0	3,028	0.00%
2020/02/06	3	171.83	2	171.50	173.50	1	3,053	0.03%
2020/02/05	7	176.00	0	0.00	171.50	7	3,068	0.23%
2020/02/04	2	178.00	2	177.50	176.00	0	3,073	0.00%
2020/02/03	1	161.00	1	169.00	175.00	0	3,126	0.00%
2020/01/31	5	167.50	4	171.13	172.00	1	3,176	0.03%
2020/01/30	2	165.00	1	174.00	163.50	1	3,245	0.03%
2020/01/20	0	0.00	1	183.00	181.50	-1	3,250	-0.03%
2020/01/17	3	186.00	1	180.00	181.00	2	3,285	0.06%
2020/01/16	1	185.50	0	0.00	185.50	1	3,404	0.03%
2020/01/15	0	0.00	1.1	188.93	189.00	-1.1	3,435	-0.03%
2020/01/14	2.4	186.35	0	0.00	188.00	2.4	3,505	0.07%
2020/01/13	3	186.67	0	0.00	188.50	3	3,600	0.08%
2020/01/10	4	187.63	2	201.50	188.00	2	3,781	0.05%
2020/01/09	1	192.50	0	0.00	193.00	1	3,722	0.03%
2020/01/08	4	188.38	0.2	186.00	186.50	3.8	3,796	0.10%
2020/01/07	0	0.00	1	187.00	188.00	-1	3,851	-0.03%
2020/01/06	3	184.00	3	187.00	184.00	0	3,881	0.00%
2019/12/27	0	0.00	1	172.00	171.00	-1	4,467	-0.02%
2019/12/26	1	168.50	0	0.00	170.00	1	4,515	0.02%
2019/12/25	0	0.00	1	170.50	175.00	-1	4,578	-0.02%
2019/12/24	0	0.00	2	163.75	166.50	-2	4,633	-0.04%
2019/12/23	1	163.50	1	163.50	160.50	0	4,703	0.00%
2019/12/20	1	178.00	0	0.00	178.00	1	4,741	0.02%
2019/12/19	1	200.00	1	198.00	197.50	0	4,846	0.00%
2019/12/18	0.1	197.00	2	191.25	197.00	-1.9	5,012	-0.04%
2019/12/17	0	0.00	2	189.00	189.00	-2	5,156	-0.04%
2019/12/16	0	0.00	3	186.17	188.00	-3	5,306	-0.06%
2019/12/13	2	181.00	0	0.00	183.00	2	5,353	0.04%
2019/12/12	1	185.00	12	189.92	185.50	-11	5,335	-0.21%
2019/12/11	12	178.58	0	0.00	180.50	12	5,304	0.23%
2019/12/10	2	176.75	2	178.25	178.00	0	5,294	0.00%
2019/12/09	2	176.00	2	177.75	175.50	0	5,285	0.00%
2019/12/06	6	169.25	4	169.63	171.50	2	5,293	0.04%
2019/12/05	4	180.25	2	178.50	176.00	2	5,291	0.04%
2019/12/04	4	177.88	4	176.75	175.00	0	5,227	0.00%
2019/12/03	22	179.39	22	179.68	182.00	0	5,150	0.00%
2019/12/02	15	164.87	16	168.28	173.00	-1	4,842	-0.02%
2019/11/29	15	157.57	16	158.47	157.50	-1	4,653	-0.02%
2019/11/28	8	152.00	6	149.83	149.00	2	4,468	0.04%
2019/11/27	2	148.00	3	148.33	150.50	-1	4,411	-0.02%
2019/11/26	15	148.77	18	148.28	146.00	-3	4,360	-0.07%
2019/11/25	6	141.00	7	143.00	146.00	-1	4,176	-0.02%
2019/11/22	4	132.75	4	131.75	133.00	0	4,042	0.00%
2019/11/21	6	128.25	8	127.25	127.00	-2	3,954	-0.05%
2019/11/20	5	127.00	7	124.29	126.00	-2	3,956	-0.05%
2019/11/19	0	0.00	2	126.00	125.00	-2	3,978	-0.05%
2019/11/15	0	0.00	1	128.50	129.00	-1	3,982	-0.03%
2019/11/14	3	128.67	0	0.00	129.50	3	3,978	0.08%
2019/11/13	1	126.00	0	0.00	126.50	1	3,968	0.03%
2019/11/12	1	122.50	1	122.00	123.50	0	4,003	0.00%
2019/11/11	2	120.75	0	0.00	120.00	2	4,025	0.05%
2019/11/08	7	117.86	6	119.92	124.00	1	4,039	0.02%
2019/11/07	5	124.60	2	122.75	124.50	3	4,007	0.07%
2019/11/06	8	125.44	10	128.40	127.50	-2	4,074	-0.05%
2019/11/05	7	122.50	4	122.63	123.00	3	4,067	0.07%
2019/11/04	27	126.83	2	124.00	124.00	25	4,073	0.61%
2019/10/31	4	126.25	2	128.75	125.00	2	4,083	0.05%
2019/10/30	2	125.25	0	0.00	130.00	2	4,053	0.05%
2019/10/29	7	130.36	11	125.73	120.50	-4	3,986	-0.10%
2019/10/28	0	0.00	2.1	132.48	131.00	-2.1	3,952	-0.05%
2019/10/25	10	132.75	8	132.00	131.00	2	3,966	0.05%
2019/10/24	4	132.00	6	134.75	134.00	-2	3,926	-0.05%
2019/10/23	7	126.93	1	125.50	128.50	6	3,818	0.16%
2019/10/22	4	128.13	8	128.50	127.00	-4	3,793	-0.11%
2019/10/21	15	125.87	14	127.18	127.00	1	3,737	0.03%
2019/10/18	26	124.98	18	126.39	123.50	8	3,656	0.22%
2019/10/17	1	114.50	8	115.69	117.00	-7	3,541	-0.20%
2019/10/16	9	113.72	9	116.83	116.00	0	3,540	0.00%
2019/10/15	12	112.63	12	114.83	111.00	0	3,440	0.00%
2019/10/14	15	113.17	9	113.11	110.50	6	3,380	0.18%
2019/10/09	15	113.83	16	114.50	112.50	-1	3,332	-0.03%
2019/10/08	8	108.75	4	108.88	112.50	4	3,122	0.13%
2019/10/07	5	101.50	4	100.20	102.50	1	3,042	0.03%
2019/10/04	3	98.50	3	98.83	100.00	0	3,010	0.00%
2019/10/03	2	97.85	5	98.90	97.80	-3	2,971	-0.10%
2019/10/02	4	97.93	3	97.40	98.90	1	2,863	0.03%
2019/10/01	1	98.80	4	97.90	97.00	-3	2,822	-0.11%
2019/09/27	3	97.80	0	0.00	97.20	3	2,752	0.11%
2019/09/26	11	99.03	13	97.69	95.50	-2	2,694	-0.07%
2019/09/25	5	98.84	5	97.80	96.30	0	2,610	0.00%
2019/09/24	4	98.18	2	97.50	98.00	2	2,551	0.08%
2019/09/23	14	100.41	25	99.63	96.20	-11	2,445	-0.45%
2019/09/20	10	92.95	1	92.60	95.50	9	2,249	0.40%
2019/09/19	4	85.25	12	84.86	86.90	-8	2,077	-0.39%
2019/09/18	5	77.94	11	77.45	79.00	-6	1,908	-0.31%
2019/09/17	1	73.00	0	0.00	73.00	1	1,845	0.05%
2019/09/16	4	72.93	2	73.20	73.20	2	1,839	0.11%
2019/09/12	1	75.00	0	0.00	74.90	1	1,829	0.05%
2019/09/10	6	75.18	0	0.00	75.30	6	1,821	0.33%
2019/09/09	1	78.20	4	77.70	76.60	-3	1,797	-0.17%
2019/09/02	3	72.00	0	0.00	71.10	3	1,749	0.17%
2019/08/30	0	0.00	1	72.20	71.80	-1	1,744	-0.06%
2019/08/28	1	71.60	0	0.00	71.60	1	1,724	0.06%
2019/08/27	0	0.00	1	74.20	74.00	-1	1,705	-0.06%
2019/08/26	2	74.60	0	0.00	74.60	2	1,691	0.12%
2019/08/23	0	0.00	2	77.35	76.00	-2	1,675	-0.12%
2019/08/22	2	77.95	0	0.00	76.70	2	1,652	0.12%
2019/08/20	1	76.80	0	0.00	75.00	1	1,584	0.06%
2019/08/19	5	77.18	0	0.00	77.10	5	1,568	0.32%
2019/08/16	2	77.25	2	77.70	77.70	0	1,554	0.00%
2019/08/15	1	76.70	13	74.53	75.70	-12	1,508	-0.80%
2019/08/14	1	76.00	2.2	75.93	75.40	-1.2	1,442	-0.08%
2019/08/13	1	71.80	1	71.50	71.50	0	1,389	0.00%
2019/08/12	1	74.30	1	74.90	74.10	0	1,353	0.00%
2019/08/08	2	77.40	0	0.00	75.90	2	1,287	0.16%
2019/08/07	1	70.90	4	71.25	74.20	-3	1,177	-0.25%
2019/08/06	0	0.00	2	66.55	67.60	-2	1,085	-0.18%
2019/08/05	2	69.75	3	69.57	67.70	-1	1,039	-0.10%
2019/08/01	5	69.20	1	69.30	69.10	4	985	0.41%
2019/07/30	2	66.50	2	67.20	66.50	0	917	0.00%
2019/07/25	1	60.70	1	60.20	59.90	0	801	0.00%
2019/07/24	0.1	59.20	4	59.18	59.40	-3.9	776	-0.50%
2019/07/22	0	0.00	1	58.10	58.50	-1	750	-0.13%
2019/07/19	9	58.61	3	57.60	57.60	6	716	0.84%
2019/07/18	5	52.12	6	53.32	55.60	-1	623	-0.16%
2019/07/16	0	0.00	16	52.48	51.50	-16	555	-2.88%
2019/07/15	3	48.53	10	50.50	51.60	-7	528	-1.32%
2019/07/12	3	49.60	0	0.00	49.70	3	523	0.57%
2019/07/11	3	48.22	1	48.95	48.80	2	464	0.43%
2019/07/10	0	0.00	1	45.00	45.20	-1	394	-0.25%
2019/07/05	1	39.00	4	39.60	39.95	-3	341	-0.88%
2019/07/04	1	40.50	0	0.00	40.30	1	331	0.30%
2019/07/03	10	40.95	0	0.00	40.60	10	330	3.03%
2019/05/29	10	34.50	0	0.00	34.20	10	291	3.43%
2019/05/23	10	35.00	0	0.00	35.00	10	313	3.19%
2019/04/22	0	0.00	15	33.05	34.00	-15	264	-5.66%
2019/04/19	0	0.00	18	34.13	33.55	-18	259	-6.92%
2019/04/18	0	0.00	1	32.50	33.85	-1	253	-0.39%
2019/04/10	1	32.00	0	0.00	31.90	1	238	0.42%
2019/04/03	1	31.00	0	0.00	31.30	1	231	0.43%
2019/03/26	0	0.00	1	29.10	30.25	-1	216	-0.46%
2019/03/21	3	35.45	0	0.00	35.00	3	174	1.72%
2019/03/20	1	34.90	0	0.00	34.75	1	160	0.62%
2018/12/19	8	31.73	0	0.00	31.80	8	105	7.55%
2018/11/14	0	0.00	8	28.84	29.65	-8	99	-8.03%
2018/11/06	0	0.00	1	30.00	30.00	-1	112	-0.89%
2018/11/02	0	0.00	1	30.15	29.80	-1	116	-0.86%
2018/11/01	0	0.00	0.3	29.65	29.65	-0.3	116	-0.27%
2018/10/31	0	0.00	0.1	29.35	29.50	-0.1	121	-0.11%
2018/10/25	0	0.00	33	29.30	29.70	-33	130	-25.25%
2018/09/06	0	0.00	31	34.66	34.10	-31	293	-10.56%
2018/07/26	0	0.00	5	36.90	36.80	-5	280	-1.78%
2018/07/25	5	37.05	0	0.00	37.05	5	268	1.86%
2018/07/24	3	38.45	4.2	39.02	38.50	-1.2	256	-0.45%
2018/07/23	3	36.92	10	37.18	37.45	-7	195	-3.59%
2018/07/06	2	31.05	15	31.00	31.30	-13	182	-7.11%
2018/05/28	2	37.35	2	36.90	37.05	0	278	0.00%
2018/04/25	0	0.00	0.1	36.45	36.65	-0.1	314	-0.03%
2018/04/11	0	0.00	2	37.10	37.15	-2	328	-0.61%
2018/03/30	0	0.00	3	35.70	35.70	-3	262	-1.14%
2018/03/23	7	35.74	0	0.00	35.70	7	293	2.38%
2018/03/21	0	0.00	1	35.85	35.85	-1	302	-0.33%
2018/03/16	1	37.10	0	0.00	36.60	1	325	0.31%
2018/02/26	0	0.00	2	37.65	37.60	-2	728	-0.27%
2018/02/07	0	0.00	5	37.32	36.80	-5	726	-0.69%
2018/02/05	0	0.00	0.6	38.50	38.85	-0.6	724	-0.08%
2018/01/30	0	0.00	0.4	39.35	39.30	-0.4	788	-0.05%
2018/01/26	0.2	39.50	0	0.00	39.50	0.2	788	0.02%
2018/01/24	1	39.50	0	0.00	39.90	1	803	0.12%
2018/01/23	0	0.00	1	40.25	40.00	-1	800	-0.12%
2018/01/18	4	41.66	2	41.98	40.10	2	797	0.25%
2018/01/15	1	38.90	0	0.00	38.80	1	776	0.13%
2018/01/12	0	0.00	0.5	38.70	38.90	-0.5	776	-0.06%
2018/01/08	3	39.90	0	0.00	39.80	3	778	0.39%
2018/01/02	0	0.00	1	40.10	39.80	-1	769	-0.13%