漢唐 (2404)-凱基-高美館券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
395.0
漲跌
▼10.5
漲幅
-2.59%
成交量
1,891張
產業
上市其他電子類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

漢唐 (2404)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	4	400.88	2	395.00	395.00	2	2,893	0.07%
2024/04/29	3.5	410.36	0	0.00	405.50	3.5	2,869	0.12%
2024/04/26	0	0.00	1	416.00	408.00	-1	2,860	-0.03%
2024/04/25	1	409.50	1	407.50	408.00	0	2,850	0.00%
2024/04/24	6	407.02	6.1	410.11	412.50	-0.1	2,846	0.00%
2024/04/23	1	403.00	0	0.00	401.50	1	2,825	0.04%
2024/04/22	2	394.75	2	392.50	394.50	0	2,809	0.00%
2024/04/19	8	399.31	11.5	400.45	399.50	-3.5	2,769	-0.12%
2024/04/18	6.1	421.48	5.5	418.64	418.00	0.6	2,694	0.02%
2024/04/17	6	426.75	2	428.97	432.00	4	2,650	0.15%
2024/04/15	0	0.00	1	416.50	416.00	-1	2,570	-0.04%
2024/04/12	2.2	410.51	3	415.50	415.50	-0.9	2,540	-0.03%
2024/04/11	2	399.00	5	398.60	401.50	-3	2,506	-0.12%
2024/04/10	3.5	398.36	2.2	403.00	404.50	1.3	2,509	0.05%
2024/04/09	0.1	400.00	1.1	402.28	399.50	-1	2,478	-0.04%
2024/04/08	1	391.50	0.1	392.50	394.50	0.9	2,455	0.04%
2024/04/03	3	399.50	5	400.00	398.00	-2	2,438	-0.08%
2024/04/02	11	400.18	6	400.93	406.50	5	2,411	0.21%
2024/04/01	0.2	388.25	0	0.00	390.00	0.2	2,348	0.01%
2024/03/29	1	389.00	0	0.00	393.00	1	2,311	0.04%
2024/03/28	1.2	409.42	2	395.54	388.50	-0.8	2,155	-0.04%
2024/03/27	0.1	385.81	3.1	399.90	400.00	-3	2,033	-0.15%
2024/03/26	1.3	374.05	0.3	373.33	377.50	1	1,904	0.05%
2024/03/25	1.1	386.14	0	0.00	380.50	1.1	1,897	0.06%
2024/03/22	4	388.50	2.1	383.64	380.50	1.9	1,902	0.10%
2024/03/21	0	0.00	1	409.50	409.50	-1	1,894	-0.05%
2024/03/20	7.1	428.64	1.6	421.17	413.00	5.5	1,870	0.29%
2024/03/19	1	410.00	3.8	409.19	414.00	-2.8	1,781	-0.16%
2024/03/15	2.2	365.87	1	386.50	342.50	1.2	1,808	0.07%
2024/03/14	0	380.00	3.1	398.93	378.00	-3	1,779	-0.17%
2024/03/13	4	414.88	3	408.17	419.50	1	1,743	0.06%
2024/03/12	5	394.50	4	389.26	398.00	1	1,706	0.06%
2024/03/11	3.2	372.70	5	376.92	385.50	-1.8	1,649	-0.11%
2024/03/08	6.1	370.66	12.1	383.18	389.50	-6	1,580	-0.38%
2024/03/07	0.2	344.75	0	350.00	358.50	0.2	1,391	0.01%
2024/03/06	0.3	323.50	1	321.02	326.00	-0.7	1,316	-0.05%
2024/03/05	0	0.00	1	304.05	309.50	-1	1,278	-0.08%
2024/03/04	2.2	303.26	0	0.00	303.50	2.2	1,268	0.17%
2024/03/01	1	298.00	0	0.00	297.00	1	1,252	0.08%
2024/02/26	0.1	293.00	1	294.50	290.50	-0.9	1,208	-0.07%
2024/02/23	0.3	290.92	0	0.00	289.00	0.3	1,202	0.02%
2024/02/22	0	0.00	0.1	289.50	288.00	-0.1	1,198	-0.01%
2024/02/21	2	285.25	0	0.00	285.00	2	1,194	0.17%
2024/02/20	0	0.00	1	283.50	283.00	-1	1,197	-0.08%
2024/02/19	0.1	281.64	0	0.00	281.00	0.1	1,195	0.01%
2024/02/16	0	285.25	0	0.00	282.00	0	1,205	0.00%
2024/02/15	0.5	287.90	1.1	284.42	292.00	-0.6	1,198	-0.05%
2024/02/05	0.2	278.50	1	279.50	280.00	-0.8	1,182	-0.06%
2024/02/02	0	277.00	0.2	279.00	278.00	-0.1	1,192	-0.01%
2024/02/01	2.1	274.00	0	0.00	274.00	2.1	1,199	0.17%
2024/01/31	0	277.83	0	0.00	277.00	0	1,206	0.00%
2024/01/30	0.4	280.15	0	0.00	277.50	0.4	1,214	0.03%
2024/01/29	0	0.00	1.2	277.61	281.00	-1.2	1,213	-0.10%
2024/01/26	0	273.00	0	0.00	274.50	0	1,211	0.00%
2024/01/24	1.1	272.60	1	275.00	271.50	0.1	1,242	0.01%
2024/01/23	0.2	277.65	0	0.00	276.00	0.2	1,248	0.01%
2024/01/22	1.1	279.84	2	279.50	280.00	-0.9	1,270	-0.07%
2024/01/19	0	273.75	0.1	273.50	275.00	-0.1	1,281	0.00%
2024/01/18	1.1	274.55	1	275.50	278.00	0.1	1,284	0.00%
2024/01/17	1	278.50	3.1	280.48	275.50	-2.1	1,284	-0.16%
2024/01/16	0	0.00	2	279.00	279.00	-2	1,269	-0.16%
2024/01/15	0	0.00	1	277.00	277.00	-1	1,274	-0.08%
2024/01/11	2	271.75	1	272.50	274.50	1	1,299	0.08%
2024/01/10	0	0.00	1	276.50	276.50	-1	1,305	-0.08%
2024/01/09	1.1	275.45	4	273.25	274.00	-2.9	1,302	-0.22%
2024/01/08	2	270.26	0	0.00	270.00	2	1,298	0.15%
2024/01/04	2	270.50	3	271.67	273.00	-1	1,364	-0.07%
2024/01/03	2	265.75	0	0.00	267.50	2	1,353	0.15%
2024/01/02	0	267.00	0	0.00	265.50	0	1,348	0.00%
2023/12/29	1	263.50	0	0.00	264.50	1	1,352	0.07%
2023/12/28	0.1	264.00	1	265.00	262.00	-0.9	1,353	-0.07%
2023/12/27	1	266.00	0	0.00	263.00	1	1,350	0.07%
2023/12/26	1	268.00	1	267.50	268.00	0	1,342	0.00%
2023/12/25	2	268.75	2	268.00	267.00	0	1,336	0.00%
2023/12/22	2	265.75	2	269.25	272.50	0	1,328	0.00%
2023/12/21	2	266.50	2	269.00	270.50	0	1,302	0.00%
2023/12/20	0.1	269.05	0	0.00	272.00	0.1	1,276	0.01%
2023/12/19	0.7	267.22	0	0.00	269.50	0.7	1,250	0.05%
2023/12/18	1	273.00	1.2	275.75	273.00	-0.2	1,224	-0.02%
2023/12/15	2	275.75	5.5	281.64	273.00	-3.5	1,197	-0.29%
2023/12/14	0.1	281.50	2	280.50	282.50	-1.9	1,190	-0.16%
2023/12/13	1	279.50	2	275.75	276.00	-1	1,177	-0.08%
2023/12/12	2.1	267.02	2	261.00	270.00	0.1	1,144	0.01%
2023/12/11	1.4	253.14	2.3	253.15	254.00	-0.9	1,119	-0.08%
2023/12/08	0.1	248.00	0	0.00	249.50	0.1	1,132	0.01%
2023/12/07	1	248.00	5	248.00	247.50	-4	1,184	-0.34%
2023/12/06	0.5	249.00	0	0.00	250.00	0.5	1,208	0.04%
2023/12/05	2	246.00	1	247.50	245.50	1	1,218	0.08%
2023/12/04	0.2	249.00	0	0.00	249.00	0.2	1,256	0.02%
2023/12/01	0	0.00	1	247.50	248.00	-1	1,269	-0.08%
2023/11/30	1	246.00	0	0.00	244.50	1	1,268	0.08%
2023/11/27	5.1	245.49	0	0.00	246.50	5.1	1,260	0.40%
2023/11/20	0.1	243.82	0	0.00	243.00	0.1	1,271	0.01%
2023/11/17	0	0.00	0.6	243.50	242.00	-0.6	1,274	-0.05%
2023/11/15	2	243.50	1	244.00	242.00	1	1,293	0.08%
2023/11/14	1	248.50	0	0.00	243.00	1	1,295	0.08%
2023/11/13	1	244.50	1	246.00	246.00	0	1,320	0.00%
2023/11/10	0	0.00	1	247.00	246.00	-1	1,331	-0.08%
2023/11/08	0	0.00	1	244.00	243.00	-1	1,347	-0.07%
2023/11/06	0	0.00	1	249.00	249.00	-1	1,368	-0.07%
2023/11/03	2	248.25	0	0.00	247.00	2	1,388	0.14%
2023/11/02	0	0.00	1.1	248.77	249.00	-1.1	1,395	-0.08%
2023/11/01	1	245.00	1.2	244.83	245.00	-0.2	1,432	-0.01%
2023/10/31	2.1	238.03	0	0.00	240.00	2.1	1,438	0.14%
2023/10/30	0	241.50	2.1	245.57	241.00	-2.1	1,449	-0.14%
2023/10/27	1	241.50	2.3	242.07	242.00	-1.3	1,463	-0.09%
2023/10/26	0.1	236.00	1	238.99	237.00	-0.9	1,477	-0.06%
2023/10/25	0.2	237.00	0	0.00	236.50	0.2	1,469	0.01%
2023/10/24	0.1	236.00	0	0.00	238.00	0.1	1,463	0.00%
2023/10/23	0	0.00	1	241.50	237.00	-1	1,467	-0.07%
2023/10/20	2	236.75	1	237.50	238.50	1	1,467	0.07%
2023/10/19	1	235.00	0	0.00	235.00	1	1,470	0.07%
2023/10/18	2.1	236.00	2	236.75	235.00	0.1	1,474	0.00%
2023/10/17	0	0.00	1	239.00	238.50	-1	1,475	-0.07%
2023/10/13	1	243.50	4.1	238.80	238.00	-3.1	1,514	-0.20%
2023/10/12	6	232.42	0.5	235.62	238.50	5.5	1,501	0.36%
2023/10/11	0	223.50	1	224.00	222.50	-1	1,461	-0.07%
2023/10/06	1.1	222.06	0	0.00	221.00	1.1	1,499	0.07%
2023/10/05	0	223.00	0.2	227.50	223.00	-0.2	1,533	-0.01%
2023/10/04	0.1	224.50	2	224.00	226.00	-2	1,551	-0.13%
2023/10/02	0	0.00	1	230.50	231.50	-1	1,580	-0.06%
2023/09/28	0	0.00	1	229.50	227.50	-1	1,592	-0.06%
2023/09/22	0	0.00	0.1	229.00	229.50	-0.1	1,614	-0.01%
2023/09/21	0	0.00	0.1	232.00	228.50	-0.1	1,614	0.00%
2023/09/20	1.1	229.88	0	0.00	230.00	1.1	1,618	0.06%
2023/09/19	0	0.00	2	236.00	234.50	-2	1,620	-0.12%
2023/09/18	0.1	235.00	3	234.33	232.50	-2.9	1,608	-0.18%
2023/09/14	0.2	233.99	1.3	233.80	235.50	-1.1	1,591	-0.07%
2023/09/13	0	0.00	3	230.00	228.00	-3	1,559	-0.19%
2023/09/12	0	222.39	4	221.50	222.00	-4	1,613	-0.25%
2023/09/11	0	0.00	10.1	232.00	233.00	-10.1	1,576	-0.64%
2023/09/08	0	0.00	3	231.00	230.00	-3	1,581	-0.19%
2023/09/07	0	0.00	3.2	230.69	230.50	-3.2	1,602	-0.20%
2023/09/06	0	0.00	0	227.00	225.50	0	1,569	0.00%
2023/09/05	0	0.00	3	222.00	223.00	-3	1,554	-0.19%
2023/09/01	3.1	217.35	0	0.00	218.00	3.1	1,537	0.20%
2023/08/31	0	0.00	2	216.75	217.50	-2	1,535	-0.13%
2023/08/30	0.1	217.03	0	0.00	216.50	0.1	1,538	0.01%
2023/08/28	2.1	216.67	0	0.00	214.00	2.1	1,546	0.14%
2023/08/25	0	0.00	1	219.50	220.00	-1	1,537	-0.07%
2023/08/24	1	219.50	0	0.00	218.50	1	1,535	0.07%
2023/08/23	1	219.00	0	0.00	221.00	1	1,542	0.06%
2023/08/22	1	219.00	0	0.00	218.50	1	1,541	0.06%
2023/08/18	1	228.00	1	225.50	225.00	0	1,527	0.00%
2023/08/17	0	0.00	7	230.14	230.50	-7	1,520	-0.46%
2023/08/15	1	224.00	0	0.00	223.50	1	1,474	0.07%
2023/08/11	2	228.50	3	223.50	223.50	-1	1,452	-0.07%
2023/08/10	0	0.00	0	228.50	228.00	0	1,439	0.00%
2023/08/07	0.1	233.00	3.2	231.08	234.00	-3.1	1,407	-0.22%
2023/08/04	0.1	224.00	1	224.50	225.50	-0.9	1,365	-0.07%
2023/08/02	0	0.00	2.1	225.89	221.00	-2.1	1,351	-0.15%
2023/08/01	2	224.24	2	225.00	222.00	0	1,331	0.00%
2023/07/31	6	220.50	3	222.16	220.50	3	1,313	0.23%
2023/07/28	0	0.00	6	215.42	216.00	-6	1,295	-0.46%
2023/07/27	1	213.50	0	214.50	214.50	1	1,289	0.07%
2023/07/26	0	0.00	6	212.11	212.00	-6	1,291	-0.47%
2023/07/25	1	210.00	1	213.00	211.00	0	1,294	0.00%
2023/07/24	0	0.00	0.2	213.00	212.50	-0.2	1,296	-0.02%
2023/07/20	0	0.00	2	213.50	213.50	-2	1,303	-0.15%
2023/07/18	1	208.00	0	0.00	208.50	1	1,277	0.08%
2023/07/17	1	209.50	2	209.00	208.00	-1	1,262	-0.08%
2023/07/14	0	0.00	1	208.50	210.50	-1	1,257	-0.08%
2023/07/13	0.1	208.50	0	0.00	207.00	0.1	1,254	0.01%
2023/07/12	1	219.50	0	0.00	219.50	1	1,218	0.08%
2023/07/11	1	222.02	0	0.00	221.50	1	1,191	0.09%
2023/07/10	0	0.00	1.1	225.95	225.00	-1.1	1,188	-0.09%
2023/07/07	2	223.75	1	223.50	223.50	1	1,167	0.09%
2023/07/05	1	224.00	2	224.50	225.00	-1	1,156	-0.09%
2023/07/04	0.2	221.50	10	220.00	223.00	-9.8	1,141	-0.86%
2023/07/03	0.1	220.50	1	219.00	220.00	-0.9	1,131	-0.08%
2023/06/29	1	219.00	0	0.00	218.00	1	1,157	0.09%
2023/06/28	0.1	221.00	0	0.00	220.00	0.1	1,180	0.01%
2023/06/21	2	214.00	2	217.50	217.50	0	1,335	0.00%
2023/06/20	1	214.01	0	0.00	213.50	1	1,329	0.08%
2023/06/19	10	218.00	1	218.00	217.50	9	1,317	0.68%
2023/06/16	8.2	220.40	5	223.20	220.00	3.2	1,323	0.24%
2023/06/15	0	0.00	5	234.00	234.50	-5	1,272	-0.39%
2023/06/14	1.2	238.83	6.2	235.44	236.50	-5	1,301	-0.38%
2023/06/13	12	232.75	3.5	234.94	233.00	8.5	1,291	0.66%
2023/06/12	5	228.00	0	228.00	229.50	5	1,263	0.40%
2023/06/09	5	225.00	0	0.00	226.50	5	1,259	0.40%
2023/06/06	0	222.00	0	0.00	221.00	0	1,285	0.00%
2023/06/05	0	224.50	0	0.00	223.50	0	1,285	0.00%
2023/06/02	1.2	225.17	0	0.00	224.50	1.2	1,286	0.09%
2023/06/01	2.2	228.46	0	0.00	229.00	2.2	1,278	0.17%
2023/05/31	0.1	228.38	0	0.00	229.00	0.1	1,289	0.01%
2023/05/30	0	0.00	1	228.00	227.50	-1	1,285	-0.08%
2023/05/29	0	0.00	0	228.00	227.50	0	1,294	0.00%
2023/05/26	0	0.00	6	226.00	224.50	-6	1,282	-0.47%
2023/05/25	7	225.71	0	226.50	226.50	7	1,290	0.54%
2023/05/23	1	224.50	3	224.50	224.50	-2	1,297	-0.15%
2023/05/22	1	219.00	0	0.00	220.00	1	1,303	0.08%
2023/05/18	3	222.50	1	220.50	220.00	2	1,308	0.15%
2023/05/17	1	221.50	0	0.00	221.00	1	1,319	0.08%
2023/05/10	0	0.00	0	225.50	226.50	0	1,335	0.00%
2023/05/09	1	224.50	2	224.25	224.00	-1	1,333	-0.08%
2023/05/05	0	0.00	3.1	223.89	223.50	-3.1	1,335	-0.23%
2023/05/04	0	0.00	0	220.00	220.00	0	1,332	0.00%
2023/05/02	0.2	216.50	0	0.00	217.50	0.2	1,360	0.01%
2023/04/28	2	217.50	1	215.50	216.50	1	1,385	0.07%
2023/04/26	0	0.00	4	210.75	215.00	-4	1,368	-0.29%
2023/04/25	2	215.25	2	213.50	212.50	0	1,367	0.00%
2023/04/24	1	215.50	0	0.00	215.00	1	1,373	0.07%
2023/04/21	0.1	212.00	0	0.00	212.00	0.1	1,416	0.01%
2023/04/19	0	0.00	1	212.00	211.50	-1	1,406	-0.07%
2023/04/18	0	0.00	1	210.00	210.00	-1	1,395	-0.07%
2023/04/17	1.2	215.50	1	215.00	212.50	0.2	1,382	0.01%
2023/04/13	1	216.00	1	216.48	216.50	0	1,352	0.00%
2023/04/12	0	0.00	2	213.50	214.00	-2	1,332	-0.15%
2023/04/10	0.2	213.19	0	213.00	212.50	0.2	1,320	0.01%
2023/04/07	1	211.00	0	0.00	210.50	1	1,310	0.08%
2023/04/06	2	208.75	0	211.50	210.00	2	1,310	0.15%
2023/03/31	0.1	211.79	1	211.50	211.50	-0.9	1,308	-0.07%
2023/03/30	1	210.50	1	209.50	210.50	0	1,303	0.00%
2023/03/29	1	206.00	0	0.00	207.00	1	1,291	0.08%
2023/03/28	1.2	203.75	0	0.00	204.50	1.2	1,274	0.10%
2023/03/27	4.2	205.81	13	205.35	209.00	-8.8	1,234	-0.71%
2023/03/24	0.2	214.50	0.2	214.50	214.50	0	1,143	0.00%
2023/03/21	1	240.00	2.3	238.85	239.00	-1.3	1,118	-0.12%
2023/03/20	1.1	236.00	3.2	236.12	236.50	-2.1	1,104	-0.19%
2023/03/17	1	226.50	0	0.00	228.00	1	1,073	0.09%
2023/03/15	0.2	225.50	0	0.00	224.00	0.2	1,033	0.02%
2023/03/14	2	229.00	0.1	227.50	224.00	2	1,031	0.19%
2023/03/13	3	227.67	0.1	227.50	229.00	3	1,029	0.29%
2023/03/10	1.1	233.29	4	229.75	228.50	-3	1,016	-0.29%
2023/03/09	0	0.00	0.1	233.50	234.50	-0.1	1,009	-0.01%
2023/03/08	0.2	234.00	1	232.10	233.50	-0.8	1,008	-0.08%
2023/03/06	1.2	232.92	1	231.50	233.00	0.2	998	0.02%
2023/03/03	1	234.00	0	0.00	229.50	1	991	0.10%
2023/03/02	0	0.00	1	230.50	230.00	-1	981	-0.10%
2023/03/01	0.6	227.40	0	226.00	229.50	0.6	978	0.06%
2023/02/24	0.4	225.49	0	0.00	225.50	0.4	967	0.04%
2023/02/23	1	228.00	1.1	227.39	225.00	-0.1	965	-0.01%
2023/02/22	0	0.00	3	220.83	223.50	-3	956	-0.31%
2023/02/21	0	219.50	0.1	220.00	223.00	0	949	-0.01%
2023/02/20	0	0.00	1.1	219.50	220.00	-1.1	952	-0.11%
2023/02/17	2	218.75	0	0.00	218.00	2	957	0.21%
2023/02/16	0	0.00	0.1	219.50	219.50	-0.1	962	-0.01%
2023/02/15	1	220.50	0.4	218.00	216.00	0.6	977	0.06%
2023/02/14	2	218.50	0	0.00	220.00	2	963	0.21%
2023/02/13	2	215.50	10.4	215.97	218.00	-8.4	945	-0.89%
2023/02/07	0	0.00	3	212.00	212.50	-3	886	-0.34%
2023/02/01	0.2	209.50	1.2	209.89	210.50	-0.9	834	-0.11%
2023/01/31	0	0.00	1.1	204.77	206.00	-1.1	807	-0.14%
2023/01/30	1	204.00	16.2	203.87	204.50	-15.2	786	-1.93%
2023/01/17	0	0.00	0.1	196.50	197.50	-0.1	756	-0.01%
2023/01/13	2	201.00	2	200.00	195.50	0	748	0.00%
2023/01/12	0	0.00	0.7	198.92	199.00	-0.7	757	-0.09%
2023/01/11	0	0.00	4.1	196.62	197.00	-4.1	728	-0.56%
2023/01/10	1	187.00	1	187.00	188.00	0	671	0.00%
2023/01/09	1	188.50	3	186.50	189.00	-2	672	-0.30%
2022/12/23	1	186.00	0	0.00	182.00	1	669	0.15%
2022/12/22	9.1	186.01	0	0.00	186.50	9.1	665	1.37%
2022/12/20	0.5	185.00	1	183.50	184.00	-0.5	658	-0.08%
2022/12/19	1	189.00	0	0.00	188.00	1	651	0.15%
2022/12/16	0	0.00	1	186.00	186.00	-1	634	-0.16%
2022/12/13	11	182.00	4	180.75	179.00	7	630	1.11%
2022/12/12	1	185.00	0	0.00	189.00	1	606	0.16%
2022/12/09	0	0.00	1	188.50	188.50	-1	620	-0.16%
2022/12/08	1	188.50	1	188.50	189.50	0	633	0.00%
2022/12/07	5	188.70	0.5	187.52	187.00	4.5	726	0.62%
2022/12/06	1	187.50	0	0.00	186.50	1	730	0.14%
2022/12/05	0	0.00	1	186.48	187.00	-1	718	-0.14%
2022/12/01	3	182.00	0	181.00	180.00	3	694	0.43%
2022/11/28	0	0.00	0	176.00	176.00	0	667	0.00%
2022/11/22	0	0.00	0	175.00	175.50	0	647	0.00%
2022/11/18	0	173.00	2	174.50	172.50	-2	635	-0.31%
2022/11/17	0	0.00	1	172.04	175.00	-1	627	-0.16%
2022/11/16	0	173.00	1	174.99	173.50	-1	623	-0.16%
2022/11/15	2	171.99	1	169.56	172.00	1	603	0.17%
2022/11/14	0	0.00	0	165.50	167.00	0	581	0.00%
2022/11/11	1	162.50	1	167.47	162.00	0	569	0.00%
2022/11/09	0	0.00	0	154.50	155.00	0	542	0.00%
2022/11/07	0	0.00	0	151.00	151.50	0	551	0.00%
2022/10/14	0	0.00	1	145.00	145.00	-1	545	-0.18%
2022/10/13	0.1	140.00	0	0.00	140.00	0.1	556	0.02%
2022/10/12	1.6	143.85	1	144.00	146.50	0.6	564	0.11%
2022/10/11	0	147.50	0	0.00	144.00	0	573	0.00%
2022/10/05	1	157.00	1	156.51	156.00	0	576	0.00%
2022/10/03	0	148.00	0	0.00	149.50	0	577	0.00%
2022/09/30	1	149.49	1	149.00	150.00	0	586	0.00%
2022/09/28	0.5	154.69	3	150.83	148.00	-2.5	585	-0.42%
2022/09/26	2.3	159.91	2	160.00	158.00	0.3	590	0.05%
2022/09/23	0	0.00	1	166.00	164.50	-1	591	-0.17%
2022/09/22	2	159.00	9	162.78	165.50	-7	603	-1.16%
2022/09/21	1	163.50	1	165.50	163.00	0	608	0.00%
2022/09/20	1	163.50	0	0.00	163.50	1	635	0.16%
2022/09/19	10	170.00	0	0.00	166.50	10	643	1.56%
2022/09/16	1	170.50	0	0.00	167.50	1	646	0.15%
2022/09/15	2	178.75	1	180.50	175.50	1	634	0.16%
2022/09/14	3	175.83	3.1	178.01	181.50	-0.1	618	-0.02%
2022/09/13	1	168.00	2.3	175.49	177.00	-1.3	522	-0.26%
2022/09/08	0	0.00	0.2	157.50	158.00	-0.2	504	-0.04%
2022/09/02	0	157.50	5	157.50	157.50	-5	586	-0.85%
2022/09/01	0	0.00	15	156.67	156.00	-15	593	-2.53%
2022/08/26	0	0.00	5	161.50	161.50	-5	597	-0.84%
2022/08/15	0	0.00	0	164.00	163.00	0	597	0.00%
2022/08/12	0	0.00	1	158.55	162.50	-1	594	-0.17%
2022/08/11	0	0.00	0	158.08	158.00	0	584	-0.01%
2022/08/10	1	153.00	0	0.00	153.50	1	579	0.17%
2022/08/09	0	0.00	0	155.00	154.00	0	578	0.00%
2022/08/08	0	0.00	0	152.50	151.00	0	579	0.00%
2022/08/03	6	148.58	1	150.50	148.50	5	582	0.86%
2022/07/29	0	0.00	1	152.50	153.00	-1	585	-0.17%
2022/07/25	1	150.00	1	151.50	153.00	0	583	0.00%
2022/07/22	1	150.00	1	152.00	151.00	0	582	0.00%
2022/07/20	10	143.75	0	0.00	145.00	10	575	1.74%
2022/07/18	2	142.75	2	144.25	143.00	0	575	0.00%
2022/07/15	0	0.00	9	140.00	140.00	-9	576	-1.56%
2022/07/13	1	139.01	0	0.00	138.50	1	590	0.17%
2022/07/12	1	138.00	1	137.00	136.50	0	590	0.00%
2022/07/08	1	138.00	2	138.75	140.00	-1	591	-0.17%
2022/07/07	0	130.00	0	0.00	135.50	0	584	0.00%
2022/07/06	0.5	132.00	3	137.50	131.50	-2.5	583	-0.43%
2022/07/05	7.1	137.20	1	137.00	137.00	6.1	579	1.04%
2022/07/04	1	143.40	0	0.00	137.50	1	578	0.18%
2022/07/01	1	147.40	3	142.00	142.00	-2	584	-0.34%
2022/06/30	1	150.44	1	147.50	147.50	0	584	0.00%
2022/06/29	0.4	153.34	0	0.00	151.00	0.4	575	0.08%
2022/06/28	0	157.50	0	0.00	156.50	0	574	0.00%
2022/06/27	21.1	170.03	0	0.00	169.50	21.1	548	3.85%
2022/06/24	0.1	170.81	0	0.00	169.00	0.1	545	0.01%
2022/06/23	1.1	170.14	1	170.00	170.50	0.1	547	0.01%
2022/06/21	0	176.00	0	0.00	177.50	0	556	0.00%
2022/06/20	0.2	178.93	0	0.00	175.00	0.2	560	0.04%
2022/06/16	0	186.50	0	0.00	183.00	0	567	0.01%
2022/06/15	1	189.50	1	189.00	186.00	0	595	0.00%
2022/06/02	1	180.00	0	0.00	180.00	1	651	0.15%
2022/06/01	0.1	181.00	0	0.00	181.50	0.1	657	0.02%
2022/05/31	0	0.00	1	179.50	180.50	-1	655	-0.15%
2022/05/12	0	0.00	1	172.50	171.50	-1	690	-0.14%
2022/05/06	0.1	179.00	0	0.00	179.50	0.1	690	0.02%
2022/05/03	0	0.00	3	176.50	176.50	-3	691	-0.43%
2022/04/29	3	178.50	0	0.00	179.50	3	695	0.43%
2022/04/27	1	176.00	0	0.00	176.00	1	708	0.14%
2022/04/26	0	0.00	5	178.50	177.50	-5	711	-0.70%
2022/04/25	0	0.00	12	179.33	179.50	-12	700	-1.71%
2022/04/22	2	183.50	0	0.00	185.00	2	690	0.29%
2022/04/21	0	0.00	5	183.00	186.50	-5	685	-0.73%
2022/04/20	10	179.90	1	179.50	178.50	9	681	1.32%
2022/04/19	1	177.50	0	0.00	176.50	1	667	0.15%
2022/04/18	5.5	177.45	0	0.00	179.00	5.5	664	0.83%
2022/04/14	6	179.50	0	0.00	179.50	6	676	0.89%
2022/04/07	1.1	184.23	0	0.00	183.50	1.1	777	0.14%
2022/04/06	1	191.00	0	0.00	190.50	1	769	0.13%
2022/03/30	0	0.00	1.3	196.23	197.00	-1.3	772	-0.17%
2022/03/25	0	0.00	5	199.20	199.50	-5	836	-0.60%
2022/03/24	0	0.00	2	196.00	197.50	-2	864	-0.23%
2022/03/23	1.1	194.00	3	195.32	195.50	-1.9	887	-0.22%
2022/03/21	0	0.00	5	193.30	194.50	-5	890	-0.56%
2022/03/18	0.2	189.75	0	0.00	192.50	0.2	888	0.02%
2022/03/17	1	190.00	1	190.50	189.50	0	848	0.00%
2022/03/14	1.2	190.33	5	190.50	189.00	-3.8	855	-0.44%
2022/03/09	0	0.00	1.1	183.64	184.00	-1.1	843	-0.13%
2022/03/07	0.1	174.50	0	0.00	174.00	0.1	811	0.01%
2022/03/04	0	0.00	0.5	177.00	177.50	-0.5	813	-0.06%
2022/02/25	0	0.00	3	173.67	176.00	-3	847	-0.35%
2022/02/24	0.1	174.00	0	0.00	173.00	0.1	850	0.01%
2022/02/22	0.1	176.14	0	0.00	175.00	0.1	841	0.01%
2022/02/16	0.1	178.50	0	0.00	178.50	0.1	848	0.01%
2022/02/15	0.2	179.00	0	0.00	177.00	0.2	858	0.02%
2022/02/11	0.1	181.00	0	0.00	180.50	0.1	893	0.01%
2022/01/25	1	174.50	0	0.00	174.50	1	896	0.11%
2022/01/24	0.1	176.00	0	0.00	177.00	0.1	895	0.01%
2022/01/21	0	0.00	5	178.10	177.00	-5	889	-0.56%
2022/01/19	1	181.00	0	0.00	182.00	1	876	0.11%
2022/01/17	1	184.50	1	184.00	184.50	0	868	0.00%
2022/01/13	0	0.00	0.1	186.00	186.00	-0.1	879	-0.01%
2022/01/11	1	181.50	0	0.00	182.00	1	875	0.11%
2022/01/07	0.1	187.50	0	0.00	186.00	0.1	875	0.01%
2022/01/06	3	187.83	2	189.00	188.50	1	865	0.12%
2022/01/05	2.5	185.70	1	184.50	184.50	1.5	843	0.18%
2022/01/04	0	0.00	2	183.50	186.00	-2	834	-0.24%
2022/01/03	0	0.00	1	178.50	178.50	-1	800	-0.12%
2021/12/30	0	0.00	2	183.25	181.50	-2	796	-0.25%
2021/12/29	0	0.00	1	179.00	179.00	-1	771	-0.13%
2021/12/28	9	177.00	0	0.00	177.00	9	765	1.18%
2021/12/24	3	177.50	0	0.00	178.00	3	764	0.39%
2021/12/22	1	170.50	0	0.00	171.50	1	724	0.14%
2021/12/21	1.1	170.10	0	0.00	170.00	1.1	700	0.15%
2021/12/20	1	170.00	0	0.00	171.50	1	682	0.15%
2021/12/17	1	170.00	0.7	171.00	171.00	0.3	661	0.05%
2021/12/16	1	171.00	0	0.00	171.00	1	653	0.15%
2021/12/13	1	172.50	1	173.50	174.50	0	646	0.00%
2021/12/09	1	174.50	0	176.00	174.00	1	636	0.15%
2021/12/08	2	172.50	0	0.00	173.00	2	628	0.32%
2021/12/07	0	0.00	0.1	173.50	174.50	-0.1	613	-0.01%
2021/12/02	0.2	181.50	0	0.00	179.00	0.2	585	0.03%
2021/11/30	0.5	177.50	0	0.00	178.50	0.5	590	0.08%
2021/11/29	1	177.00	0	0.00	177.50	1	587	0.17%
2021/11/26	0.1	178.00	0.3	178.00	177.50	-0.3	587	-0.04%
2021/11/25	0.1	180.50	0	0.00	178.50	0.1	587	0.02%
2021/11/24	0.1	181.00	0	0.00	180.00	0.1	580	0.02%
2021/11/23	0	0.00	0.1	187.00	186.00	-0.1	563	-0.02%
2021/11/22	0	0.00	0	190.00	189.00	0	572	0.00%
2021/11/19	0	0.00	0	190.00	190.00	0	572	-0.01%
2021/11/18	0.1	190.00	0	190.00	188.00	0	572	0.01%
2021/11/16	0.1	188.50	1.5	188.67	190.50	-1.4	571	-0.25%
2021/11/15	3	187.17	1.1	187.95	187.00	1.9	574	0.33%
2021/11/12	0	188.00	0.1	188.00	186.50	-0.1	590	-0.01%
2021/11/11	0	0.00	0.1	191.00	190.00	-0.1	588	-0.02%
2021/11/04	1	187.00	0	0.00	185.00	1	668	0.15%
2021/11/02	0.5	182.00	0	0.00	182.00	0.5	672	0.07%
2021/10/28	1	183.00	1	183.50	184.00	0	698	0.00%
2021/10/27	0.1	182.50	0	0.00	185.00	0.1	715	0.01%
2021/10/21	0	0.00	0.2	182.00	182.00	-0.2	752	-0.03%
2021/10/15	0.1	179.50	0.1	180.00	180.00	0	760	0.00%
2021/10/14	0.1	177.50	0	0.00	176.00	0.1	768	0.01%
2021/10/13	0	0.00	0.1	176.00	177.00	-0.1	777	-0.01%
2021/10/12	0	0.00	1.7	182.00	182.00	-1.7	775	-0.22%
2021/10/06	0	174.50	0	0.00	173.00	0	832	0.00%
2021/10/04	0.1	172.23	0	0.00	171.50	0.1	847	0.01%
2021/10/01	0.1	174.38	1	173.00	173.00	-0.9	853	-0.11%
2021/09/29	1	172.00	0	0.00	172.00	1	850	0.12%
2021/09/28	0.1	174.00	0	0.00	173.50	0.1	859	0.01%
2021/09/27	0.1	173.33	0	0.00	171.50	0.1	866	0.01%
2021/09/24	0	175.50	0.8	174.92	174.50	-0.8	868	-0.09%
2021/09/23	1.5	176.83	1	172.67	172.00	0.5	857	0.05%
2021/09/22	1	180.00	0	0.00	178.00	1	839	0.12%
2021/09/17	5	185.00	0	0.00	184.50	5	824	0.61%
2021/09/15	0.1	185.00	0	0.00	182.50	0.1	838	0.01%
2021/09/14	1.2	185.50	0	0.00	185.50	1.2	849	0.14%
2021/09/13	0.1	185.50	0	0.00	185.50	0.1	889	0.01%
2021/09/07	0	187.50	10	186.50	186.50	-10	1,050	-0.95%
2021/09/06	1.1	190.02	0	0.00	188.00	1.1	1,100	0.10%
2021/09/03	0.1	193.00	1	193.00	192.00	-0.9	1,118	-0.08%
2021/09/02	1	194.50	0	0.00	194.00	1	1,129	0.09%
2021/08/30	0.2	196.00	0	0.00	196.00	0.2	1,162	0.02%
2021/08/26	0	0.00	0.6	198.50	195.00	-0.6	1,194	-0.05%
2021/08/19	0.5	188.00	0	0.00	186.00	0.5	1,220	0.04%
2021/08/18	2.1	183.76	3	188.67	192.50	-1	1,219	-0.08%
2021/08/16	1	191.52	1	192.50	192.00	0	1,199	0.00%
2021/08/13	0	200.00	0	0.00	197.50	0	1,189	0.00%
2021/08/11	2	202.25	1.2	205.00	206.00	0.8	1,170	0.07%
2021/08/10	0.1	195.50	1	198.00	197.50	-0.9	1,137	-0.08%
2021/08/09	0	191.50	2	190.00	191.00	-2	1,154	-0.17%
2021/08/05	1.1	193.09	0	0.00	192.50	1.1	1,197	0.09%
2021/08/04	3	194.83	0	0.00	194.50	3	1,251	0.24%
2021/08/02	0.2	193.17	0	0.00	192.00	0.2	1,270	0.01%
2021/07/30	1.1	195.07	1	198.50	195.50	0.1	1,267	0.00%
2021/07/29	0	0.00	1	200.50	198.50	-1	1,265	-0.08%
2021/07/28	1.1	199.55	1	200.00	199.50	0.1	1,283	0.00%
2021/07/27	1.1	201.73	1.1	204.40	202.50	0.1	1,321	0.00%
2021/07/23	0.2	202.50	0	0.00	201.00	0.2	1,362	0.01%
2021/07/22	0	202.78	2	200.50	201.00	-2	1,361	-0.14%
2021/07/21	0.1	202.00	0	0.00	202.00	0.1	1,367	0.01%
2021/07/20	1	203.00	0	0.00	202.50	1	1,380	0.07%
2021/07/19	1	205.50	0.2	207.75	206.00	0.8	1,392	0.06%
2021/07/16	0.5	210.50	0	0.00	208.50	0.5	1,431	0.03%
2021/07/14	1	208.00	0	0.00	207.00	1	1,453	0.07%
2021/07/13	2.1	210.46	2	206.75	209.50	0.1	1,448	0.00%
2021/07/12	1	206.00	0	0.00	206.00	1	1,441	0.07%
2021/07/09	0	0.00	2	205.75	206.50	-2	1,449	-0.14%
2021/07/08	1	208.50	0	0.00	208.00	1	1,484	0.07%
2021/07/07	10	210.50	0	0.00	209.00	10	1,539	0.65%
2021/07/06	1	211.50	1	211.00	210.00	0	1,591	0.00%
2021/07/05	1	211.50	4	212.00	212.00	-3	1,637	-0.18%
2021/07/02	1	209.00	2	209.00	209.00	-1	1,701	-0.06%
2021/07/01	1	211.00	0.1	210.50	209.00	0.9	1,707	0.05%
2021/06/30	1.1	212.60	0	0.00	212.50	1.1	1,718	0.06%
2021/06/29	3.1	212.06	0	0.00	213.50	3.1	1,721	0.18%
2021/06/28	0.1	214.79	0	0.00	214.00	0.1	1,717	0.01%
2021/06/24	1.2	213.75	0	0.00	214.00	1.2	1,729	0.07%
2021/06/23	1	209.00	0	0.00	211.50	1	1,736	0.06%
2021/06/22	1	210.00	1	210.00	210.00	0	1,761	0.00%
2021/06/21	2.1	218.50	1	217.00	216.00	1.1	1,752	0.06%
2021/06/18	2.1	223.29	1	223.00	222.00	1.1	1,741	0.06%
2021/06/17	0	0.00	1	238.00	237.50	-1	1,707	-0.06%
2021/06/16	13	240.38	0	0.00	239.50	13	1,668	0.78%
2021/06/15	1	242.50	0	0.00	242.50	1	1,664	0.06%
2021/06/11	1	234.50	0	0.00	236.00	1	1,626	0.06%
2021/06/10	1	235.00	1	236.00	235.50	0	1,619	0.00%
2021/06/09	2.2	233.32	10	233.00	232.00	-7.8	1,626	-0.48%
2021/06/08	0.8	236.38	0	0.00	235.50	0.8	1,627	0.05%
2021/06/07	4	235.02	0	0.00	237.00	4	1,635	0.25%
2021/06/04	4	240.25	0.3	241.00	238.00	3.7	1,630	0.23%
2021/06/03	0	0.00	1.1	239.95	241.00	-1.1	1,637	-0.07%
2021/06/02	1.1	236.91	2	235.50	236.00	-0.9	1,627	-0.06%
2021/05/31	0.1	231.92	0	0.00	231.00	0.1	1,620	0.01%
2021/05/28	0.1	233.50	0	0.00	233.00	0.1	1,636	0.01%
2021/05/26	1.1	230.03	0	0.00	231.00	1.1	1,641	0.06%
2021/05/24	1.1	225.23	0	0.00	226.00	1.1	1,652	0.07%
2021/05/19	1	223.00	0	0.00	224.50	1	1,686	0.06%
2021/05/18	0	0.00	5	225.00	225.50	-5	1,695	-0.29%
2021/05/17	1.1	219.80	1	212.50	214.50	0.1	1,701	0.01%
2021/05/13	0.1	213.50	1	212.00	221.50	-0.9	1,654	-0.05%
2021/05/12	6	216.92	2	211.50	217.50	4	1,634	0.25%
2021/05/11	10.2	227.02	0	0.00	224.00	10.2	1,588	0.64%
2021/05/10	1	233.01	0	0.00	232.00	1	1,573	0.06%
2021/05/05	0.2	231.00	10	232.00	229.00	-9.9	1,596	-0.62%
2021/05/04	0.1	228.59	0.1	228.50	228.00	0.1	1,601	0.00%
2021/05/03	1.5	236.95	1	237.00	233.50	0.5	1,583	0.03%
2021/04/29	2.1	244.24	0.1	244.00	243.50	2	1,600	0.12%
2021/04/28	0.1	247.50	0	0.00	246.50	0.1	1,722	0.01%
2021/04/26	3.1	248.84	0	0.00	248.00	3.1	1,788	0.17%
2021/04/23	1.8	242.50	0	0.00	242.50	1.8	1,828	0.10%
2021/04/22	1.2	245.95	0	0.00	245.00	1.2	1,900	0.06%
2021/04/21	1	251.51	0	0.00	250.50	1	1,878	0.05%
2021/04/20	0	0.00	3	254.50	257.00	-3	1,871	-0.16%
2021/04/19	1.5	257.33	0	0.00	256.50	1.5	1,878	0.08%
2021/04/16	0.1	262.00	1	262.00	261.00	-0.9	1,867	-0.05%
2021/04/15	0	263.00	0	0.00	262.50	0	1,857	0.00%
2021/04/14	7	257.94	2	254.75	261.50	5	1,870	0.27%
2021/04/13	4.7	264.20	2.1	262.48	260.50	2.6	1,838	0.14%
2021/04/12	11.1	270.45	2	271.25	268.50	9.1	1,789	0.51%
2021/04/09	3	267.34	0	0.00	265.00	3	1,747	0.17%
2021/04/08	3	264.00	7	262.50	266.50	-4	1,697	-0.24%
2021/04/07	0.1	253.50	0	0.00	253.50	0.1	1,623	0.01%
2021/04/06	1	251.00	2	251.50	251.00	-1	1,615	-0.06%
2021/04/01	0.1	248.00	2	248.25	248.50	-2	1,603	-0.12%
2021/03/29	1	247.00	0.8	247.50	246.00	0.2	1,604	0.01%
2021/03/26	1	247.50	0	0.00	247.50	1	1,604	0.06%
2021/03/25	0.1	247.00	1.5	249.66	247.50	-1.4	1,598	-0.09%
2021/03/24	0	0.00	1	244.00	244.50	-1	1,567	-0.06%
2021/03/22	0	0.00	1	241.50	243.50	-1	1,539	-0.06%
2021/03/19	2	240.50	4	240.75	243.50	-2	1,534	-0.13%
2021/03/17	1	233.00	0.1	236.50	233.00	0.9	1,558	0.06%
2021/03/16	1	232.00	0	0.00	234.00	1	1,569	0.06%
2021/03/15	0.1	237.00	0	0.00	235.50	0.1	1,561	0.01%
2021/03/12	0	0.00	1	232.50	233.00	-1	1,550	-0.06%
2021/03/11	3	229.16	0	0.00	229.50	3	1,558	0.19%
2021/03/10	0	0.00	1	231.00	230.50	-1	1,548	-0.06%
2021/03/09	0.1	230.50	1	230.00	230.00	-0.9	1,555	-0.06%
2021/03/05	0.2	234.50	0	0.00	233.00	0.2	1,558	0.01%
2021/03/04	1	233.50	0	0.00	235.00	1	1,561	0.06%
2021/03/03	1	235.00	0	0.00	235.50	1	1,566	0.06%
2021/03/02	1	238.00	0	0.00	236.50	1	1,570	0.06%
2021/02/25	1	238.00	6	238.00	239.00	-5	1,603	-0.31%
2021/02/24	6	240.00	0	0.00	238.50	6	1,665	0.36%
2021/02/22	0	0.00	1	244.00	242.50	-1	1,666	-0.06%
2021/02/19	0	0.00	10	241.50	242.50	-10	1,691	-0.59%
2021/02/18	1	244.00	0	0.00	244.00	1	1,702	0.06%
2021/02/17	1	245.50	0	0.00	246.50	1	1,727	0.06%
2021/02/05	0.3	240.00	0	0.00	240.00	0.3	1,776	0.02%
2021/02/04	0	0.00	10	239.00	239.00	-10	1,778	-0.56%
2021/02/01	11	235.36	10	239.00	239.50	1	1,795	0.06%
2021/01/29	1	240.00	2	239.00	239.00	-1	1,800	-0.06%
2021/01/28	3.1	241.61	0	0.00	239.00	3.1	1,789	0.17%
2021/01/27	10	248.00	0	0.00	246.00	10	1,764	0.57%
2021/01/26	1	252.00	0	0.00	248.50	1	1,751	0.06%
2021/01/25	0.1	251.00	5	251.20	250.50	-4.9	1,721	-0.28%
2021/01/22	15	255.53	2	257.50	253.50	13	1,697	0.77%
2021/01/21	8	247.19	11	249.68	254.00	-3	1,640	-0.18%
2021/01/20	1.1	241.68	3.8	238.95	242.00	-2.7	1,510	-0.18%
2021/01/19	7.2	241.65	7	240.64	239.50	0.2	1,471	0.01%
2021/01/18	1	238.50	2	236.25	238.50	-1	1,428	-0.07%
2021/01/15	1	234.00	2	234.25	232.00	-1	1,368	-0.07%
2021/01/14	2	224.50	2	223.50	224.00	0	1,307	0.00%
2021/01/12	4	218.13	0	0.00	216.50	4	1,266	0.32%
2021/01/08	0.2	221.00	0	0.00	220.50	0.2	1,251	0.01%
2021/01/07	2	220.25	1	221.50	221.00	1	1,247	0.08%
2021/01/06	1	216.00	9	217.06	216.50	-8	1,226	-0.65%
2021/01/05	0	0.00	1	218.50	219.00	-1	1,219	-0.08%
2021/01/04	1	218.50	1	217.00	219.50	0	1,215	0.00%
2020/12/31	1	215.50	1	215.50	216.00	0	1,203	0.00%
2020/12/29	0	0.00	2	214.50	215.50	-2	1,199	-0.17%
2020/12/28	1	215.00	0	0.00	214.50	1	1,193	0.08%
2020/12/25	0	0.00	1	210.50	211.50	-1	1,182	-0.08%
2020/12/23	0	0.00	1	211.00	210.50	-1	1,174	-0.09%
2020/12/22	1	212.00	2	211.50	209.50	-1	1,184	-0.08%
2020/12/21	0.1	213.50	0	0.00	212.50	0.1	1,195	0.00%
2020/12/16	1	215.00	0	0.00	216.50	1	1,201	0.08%
2020/12/15	2.2	214.91	0	0.00	214.00	2.2	1,204	0.18%
2020/12/14	1	217.00	0	0.00	217.00	1	1,211	0.08%
2020/12/11	0	0.00	4	216.63	215.00	-4	1,219	-0.33%
2020/12/10	3	226.33	2	226.50	226.50	1	1,158	0.09%
2020/12/09	0	0.00	2	229.00	229.50	-2	1,142	-0.18%
2020/12/08	1	227.50	3	227.83	229.50	-2	1,151	-0.17%
2020/12/07	3	228.33	2	231.00	228.00	1	1,145	0.09%
2020/12/03	0.2	227.50	0	0.00	225.50	0.2	1,140	0.02%
2020/12/02	0	0.00	1	228.50	228.50	-1	1,136	-0.09%
2020/12/01	1.2	226.76	2	225.00	227.00	-0.8	1,140	-0.07%
2020/11/27	7	228.64	0	0.00	229.00	7	1,114	0.63%
2020/11/26	5	227.80	6.2	227.50	228.50	-1.2	1,104	-0.11%
2020/11/25	1	223.50	1	223.00	223.50	0	1,087	0.00%
2020/11/24	3	224.17	2	222.50	224.00	1	1,091	0.09%
2020/11/23	3	219.17	9	221.00	222.00	-6	1,100	-0.55%
2020/11/20	2	214.75	1	215.00	214.00	1	1,129	0.09%
2020/11/19	2	216.00	0	0.00	216.00	2	1,129	0.18%
2020/11/18	9.2	216.91	0	0.00	216.50	9.2	1,125	0.82%
2020/11/17	0	0.00	2	214.00	213.50	-2	1,098	-0.18%
2020/11/16	1	215.50	5.5	213.87	215.00	-4.5	1,117	-0.40%
2020/11/13	13	211.62	14	210.71	210.00	-1	1,103	-0.09%
2020/11/10	1	208.00	3	207.83	205.50	-2	1,078	-0.19%
2020/11/09	0.2	207.00	3	205.83	207.00	-2.8	1,079	-0.26%
2020/11/06	1.3	204.23	0	0.00	203.50	1.3	1,075	0.12%
2020/11/02	0	0.00	3	201.00	200.00	-3	1,136	-0.26%
2020/10/29	0	0.00	0	199.00	198.50	0	1,151	0.00%
2020/10/22	3	201.00	3	204.00	201.00	0	1,201	0.00%
2020/10/21	0	0.00	3	201.50	201.00	-3	1,209	-0.25%
2020/10/20	0	0.00	5	203.00	202.50	-5	1,225	-0.41%
2020/10/19	0	0.00	3	201.00	201.00	-3	1,234	-0.24%
2020/10/15	1	203.50	7	202.07	201.50	-6	1,281	-0.47%
2020/10/12	1	198.00	2	198.00	197.50	-1	1,321	-0.08%
2020/10/08	1	198.00	2	197.00	197.00	-1	1,358	-0.07%
2020/10/06	1	195.50	0	0.00	195.50	1	1,510	0.07%
2020/10/05	2	195.25	0	0.00	194.00	2	1,525	0.13%
2020/09/25	1	194.00	0	0.00	191.50	1	1,583	0.06%
2020/09/24	1	195.00	1	194.00	193.50	0	1,580	0.00%
2020/09/23	1	197.50	0	0.00	198.00	1	1,580	0.06%
2020/09/22	0	0.00	1	199.00	199.00	-1	1,581	-0.06%
2020/09/18	1	201.50	1	201.00	201.00	0	1,601	0.00%
2020/09/16	0	0.00	1	202.00	201.50	-1	1,627	-0.06%
2020/09/15	1.1	201.06	0	0.00	201.50	1.1	1,658	0.06%
2020/09/14	1	204.50	1	204.00	204.50	0	1,698	0.00%
2020/09/11	3	201.17	1	200.50	200.50	2	1,707	0.12%
2020/09/09	1	199.00	0	0.00	198.50	1	1,870	0.05%
2020/09/07	0	0.00	3	201.00	200.00	-3	1,946	-0.15%
2020/09/04	2	202.00	1	202.50	201.50	1	1,983	0.05%
2020/09/03	6	204.25	5	205.00	203.00	1	1,999	0.05%
2020/09/02	2	205.25	0	0.00	204.50	2	2,004	0.10%
2020/09/01	2	205.25	1	205.00	205.50	1	2,020	0.05%
2020/08/31	2	206.00	4	206.50	206.00	-2	2,035	-0.10%
2020/08/28	7	204.64	2	205.75	204.50	5	2,052	0.24%
2020/08/27	10	210.15	8	209.06	209.00	2	2,053	0.10%
2020/08/26	14	211.11	10	211.20	210.50	4	2,040	0.20%
2020/08/25	0	0.00	19	201.97	204.50	-19	1,964	-0.97%
2020/08/24	2	199.50	0	0.00	201.00	2	2,004	0.10%
2020/08/21	0	0.00	1	199.00	199.50	-1	2,027	-0.05%
2020/08/20	7	199.64	10	198.50	197.00	-3	2,028	-0.15%
2020/08/19	8	204.88	10	206.35	203.50	-2	2,029	-0.10%
2020/08/18	31	204.00	3	206.00	203.50	28	2,111	1.33%
2020/08/17	0	0.00	2	208.00	207.50	-2	2,107	-0.09%
2020/08/14	3	207.67	1	207.50	207.50	2	2,123	0.09%
2020/08/13	3	212.33	3.1	212.16	212.00	-0.1	2,100	0.00%
2020/08/12	2	209.75	3	210.83	212.00	-1	2,092	-0.05%
2020/08/11	2	212.00	1	215.50	209.00	1	2,099	0.05%
2020/08/10	2	212.25	5	211.90	213.00	-3	2,133	-0.14%
2020/08/07	1	209.50	1	209.00	208.50	0	2,124	0.00%
2020/08/06	3	210.00	2	211.50	210.00	1	2,127	0.05%
2020/08/05	5	211.40	28	210.38	212.00	-23	2,159	-1.06%
2020/08/04	3	207.17	0	0.00	207.50	3	2,149	0.14%
2020/08/03	5	206.00	2.1	206.24	205.50	2.9	2,151	0.14%
2020/07/31	1	204.00	0	0.00	205.50	1	2,157	0.05%
2020/07/30	1	206.50	0	0.00	206.50	1	2,154	0.05%
2020/07/29	0	0.00	1	203.50	203.50	-1	2,150	-0.05%
2020/07/28	6	207.50	7	204.50	202.50	-1	2,146	-0.05%
2020/07/27	6.1	209.18	9	209.00	210.00	-3	2,117	-0.14%
2020/07/24	1	208.00	0	0.00	204.50	1	2,083	0.05%
2020/07/23	6	207.50	4	207.88	207.50	2	2,065	0.10%
2020/07/22	6	209.67	3	211.50	209.00	3	2,053	0.15%
2020/07/21	10	208.25	12	209.50	209.50	-2	2,044	-0.10%
2020/07/20	6	209.50	2	209.75	209.50	4	2,011	0.20%
2020/07/17	1	212.50	1	213.00	213.00	0	2,008	0.00%
2020/07/16	18	211.42	1	210.50	210.50	17	2,014	0.84%
2020/07/15	3	221.00	4	216.38	214.50	-1	1,991	-0.05%
2020/07/14	4	219.75	20	219.83	219.50	-16	1,974	-0.81%
2020/07/13	5	220.40	6	219.75	219.50	-1	1,937	-0.05%
2020/07/10	2	208.75	0	0.00	206.00	2	1,858	0.11%
2020/07/09	2	210.00	5	207.80	209.00	-3	1,866	-0.16%
2020/07/08	0	0.00	1	205.50	205.50	-1	1,845	-0.05%
2020/07/07	4	206.50	1	210.00	206.50	3	1,840	0.16%
2020/07/06	2	207.75	2	208.00	208.00	0	1,838	0.00%
2020/07/03	2	206.00	1	206.50	206.50	1	1,838	0.05%
2020/07/02	1	207.00	1	204.00	207.00	0	1,860	0.00%
2020/07/01	4	200.50	5	201.50	201.50	-1	1,853	-0.05%
2020/06/30	0	0.00	1	200.50	201.00	-1	1,850	-0.05%
2020/06/29	2	198.00	2	200.50	200.50	0	1,869	0.00%
2020/06/24	4	200.88	2	201.00	201.00	2	1,859	0.11%
2020/06/22	1	201.00	3	201.67	201.00	-2	1,899	-0.11%
2020/06/19	8	206.50	5	206.50	205.50	3	1,871	0.16%
2020/06/18	0	0.00	2	209.50	210.00	-2	1,847	-0.11%
2020/06/17	5.1	211.28	2	210.00	208.00	3.1	1,844	0.17%
2020/06/16	3	222.83	2	222.75	224.00	1	1,760	0.06%
2020/06/15	10	220.60	2	221.25	221.00	8	1,743	0.46%
2020/06/12	0	0.00	3	211.33	217.00	-3	1,715	-0.17%
2020/06/11	3	220.33	4	218.13	218.00	-1	1,701	-0.06%
2020/06/10	3	220.33	2	221.00	222.00	1	1,687	0.06%
2020/06/09	15	216.00	0	0.00	217.00	15	1,734	0.86%
2020/06/08	1	215.50	0	0.00	217.00	1	1,761	0.06%
2020/06/05	2	213.50	1	213.50	214.00	1	1,765	0.06%
2020/06/04	1	214.50	0	0.00	214.00	1	1,789	0.06%
2020/06/03	0	0.00	4	214.38	215.00	-4	1,787	-0.22%
2020/06/02	4	217.75	3	218.33	215.50	1	1,764	0.06%
2020/06/01	4	214.50	19	214.37	215.00	-15	1,741	-0.86%
2020/05/29	20	211.15	2	210.50	210.00	18	1,720	1.05%
2020/05/28	3	206.17	2	205.00	205.00	1	1,696	0.06%
2020/05/27	0	0.00	0	207.50	208.00	0	1,695	0.00%
2020/05/26	2	211.75	3	210.50	208.50	-1	1,688	-0.06%
2020/05/25	8	207.06	7	207.36	209.00	1	1,647	0.06%
2020/05/22	1	197.50	4	197.38	197.00	-3	1,548	-0.19%
2020/05/21	2	196.00	0	0.00	195.50	2	1,528	0.13%
2020/05/20	1	191.50	0	0.00	191.50	1	1,519	0.07%
2020/05/18	2	192.25	0	0.00	192.50	2	1,532	0.13%
2020/05/15	1	203.50	1	200.00	195.00	0	1,520	0.00%
2020/05/14	0	0.00	2	194.50	194.00	-2	1,450	-0.14%
2020/05/12	2	197.25	2	198.00	197.50	0	1,436	0.00%
2020/05/07	1	190.00	2.2	188.32	189.50	-1.2	1,417	-0.08%
2020/05/06	1.3	185.62	0	0.00	185.50	1.3	1,416	0.09%
2020/04/30	1	189.00	0	0.00	189.50	1	1,446	0.07%
2020/04/29	1	188.00	4	188.38	188.50	-3	1,456	-0.21%
2020/04/27	1	185.50	0	0.00	185.50	1	1,510	0.07%
2020/04/24	0.3	184.50	0	0.00	184.00	0.3	1,513	0.02%
2020/04/21	0	0.00	1	183.00	183.00	-1	1,533	-0.07%
2020/04/20	1	188.50	0.6	187.00	187.00	0.4	1,579	0.03%
2020/04/17	0.1	187.00	0	0.00	187.00	0.1	1,596	0.00%
2020/04/16	0.1	185.00	0	0.00	184.50	0.1	1,583	0.00%
2020/04/15	2	185.00	0	0.00	185.00	2	1,593	0.13%
2020/04/09	1	175.00	0	0.00	174.00	1	1,602	0.06%
2020/04/07	1	174.00	0	0.00	174.50	1	1,612	0.06%
2020/04/06	0	0.00	1	167.50	168.00	-1	1,591	-0.06%
2020/03/31	0	0.00	1	164.00	165.50	-1	1,602	-0.06%
2020/03/27	0	0.00	1	161.00	161.50	-1	1,752	-0.06%
2020/03/26	2	165.75	1	164.50	161.00	1	1,875	0.05%
2020/03/25	1	156.00	3	157.17	159.50	-2	1,923	-0.10%
2020/03/20	13	142.77	1	140.50	142.00	12	1,944	0.62%
2020/03/19	1	132.00	2	132.00	131.50	-1	1,933	-0.05%
2020/03/18	1	148.00	2	147.25	145.00	-1	1,926	-0.05%
2020/03/17	1	142.00	3	147.33	147.00	-2	1,996	-0.10%
2020/03/13	1	157.50	0	0.00	158.50	1	2,122	0.05%
2020/03/11	0.3	177.00	1	176.50	177.00	-0.7	2,128	-0.03%
2020/03/10	2	175.00	4	177.00	175.50	-2	2,110	-0.09%
2020/03/09	1	180.00	0	0.00	179.50	1	2,083	0.05%
2020/03/04	1	185.50	1.6	185.00	185.50	-0.6	2,150	-0.03%
2020/03/03	1	183.50	1	186.50	186.50	0	2,156	0.00%
2020/03/02	3	180.33	0	0.00	179.50	3	2,156	0.14%
2020/02/27	0	0.00	2	184.00	183.50	-2	2,176	-0.09%
2020/02/24	0	0.00	1	185.50	185.50	-1	2,198	-0.05%
2020/02/21	1	191.00	1	188.00	188.00	0	2,290	0.00%
2020/02/19	0	0.00	1	185.00	184.50	-1	2,457	-0.04%
2020/02/13	1	189.93	0	0.00	186.50	1	2,534	0.04%
2020/02/12	1	189.00	1	189.00	189.00	0	2,538	0.00%
2020/02/11	0	0.00	1	188.00	188.00	-1	2,530	-0.04%
2020/02/07	1	188.00	0	0.00	185.50	1	2,547	0.04%
2020/02/05	0.3	187.00	0	0.00	188.00	0.3	2,547	0.01%
2020/02/04	3	185.83	0	0.00	187.50	3	2,567	0.12%
2020/02/03	0	184.50	2	183.00	184.50	-2	2,555	-0.08%
2020/01/31	1	186.00	1	188.00	188.00	0	2,532	0.00%
2020/01/30	4	186.00	2	187.00	184.50	2	2,518	0.08%
2020/01/20	1	198.00	0	0.00	198.00	1	2,470	0.04%
2020/01/17	0	199.00	6	200.58	199.00	-6	2,466	-0.24%
2020/01/15	2	200.75	4.3	199.80	201.00	-2.3	2,484	-0.09%
2020/01/14	2.1	200.24	3	200.17	200.50	-1	2,465	-0.04%
2020/01/13	7	193.14	0	0.00	194.50	7	2,402	0.29%
2020/01/08	1	190.00	1	188.00	188.00	0	2,391	0.00%
2020/01/07	3	189.33	3	189.00	189.00	0	2,393	0.00%
2020/01/06	2.4	190.21	1	190.50	190.00	1.4	2,419	0.06%
2020/01/03	3	195.50	2	193.50	193.00	1	2,409	0.04%
2020/01/02	5.1	195.89	2	194.75	195.00	3.1	2,387	0.13%
2019/12/31	2	195.25	2	195.25	196.00	0	2,367	0.00%
2019/12/30	2	194.50	0	0.00	194.50	2	2,369	0.08%
2019/12/27	1	196.50	0	0.00	196.00	1	2,361	0.04%
2019/12/26	2	196.50	1	197.00	197.50	1	2,349	0.04%
2019/12/25	2	196.75	0	0.00	195.50	2	2,344	0.09%
2019/12/24	9	200.94	7	200.21	197.50	2	2,337	0.09%
2019/12/23	2	196.25	10	193.65	200.00	-8	2,280	-0.35%
2019/12/20	5	186.50	2	187.75	189.00	3	2,319	0.13%
2019/12/19	1	183.50	1	187.50	187.50	0	2,225	0.00%
2019/12/18	0	0.00	2	183.50	182.50	-2	2,187	-0.09%
2019/12/17	2	182.00	0	0.00	183.00	2	2,192	0.09%
2019/12/16	1.8	182.56	0	0.00	182.00	1.8	2,208	0.08%
2019/12/13	1.1	185.64	2.2	182.47	182.00	-1.1	2,224	-0.05%
2019/12/12	2	184.25	8	183.69	183.50	-6	2,201	-0.27%
2019/12/11	9	180.28	2	178.00	178.50	7	2,112	0.33%
2019/12/09	2	178.50	6	177.67	180.50	-4	1,963	-0.20%
2019/12/05	1	172.00	0	0.00	173.00	1	1,852	0.05%
2019/12/04	4	170.88	0	0.00	171.00	4	1,856	0.22%
2019/12/03	0.1	174.00	0	0.00	174.00	0.1	1,855	0.01%
2019/12/02	11	177.50	12	175.04	175.00	-1	1,865	-0.05%
2019/11/29	1	174.50	0	0.00	175.50	1	1,833	0.05%
2019/11/28	1	172.00	0	0.00	173.50	1	1,842	0.05%
2019/11/26	0	0.00	1	171.00	172.50	-1	1,863	-0.05%
2019/11/25	0	0.00	1	167.50	166.00	-1	1,836	-0.05%
2019/11/20	0	0.00	1	175.50	169.00	-1	1,833	-0.05%
2019/11/19	0	0.00	1	170.50	173.00	-1	1,749	-0.06%
2019/11/18	16	174.34	23	175.52	172.00	-7	1,733	-0.40%
2019/11/15	4	168.50	2	168.50	168.50	2	1,580	0.13%
2019/11/14	3	169.50	7	168.50	165.50	-4	1,564	-0.26%
2019/11/13	5	166.90	1	167.50	167.50	4	1,561	0.26%
2019/11/12	0	0.00	2	165.50	166.00	-2	1,545	-0.13%
2019/11/11	0	0.00	3	160.50	160.00	-3	1,528	-0.20%
2019/11/08	0	0.00	0.2	162.00	162.50	-0.2	1,561	-0.01%
2019/11/06	0	0.00	0.2	163.00	164.00	-0.2	1,561	-0.01%
2019/11/04	2	162.50	0	0.00	162.00	2	1,578	0.13%
2019/11/01	0	0.00	2	161.00	161.00	-2	1,581	-0.13%
2019/10/25	0	0.00	1	156.50	156.50	-1	1,819	-0.05%
2019/10/18	1	156.50	0	0.00	155.50	1	1,880	0.05%
2019/10/17	1	154.00	0	0.00	154.50	1	1,895	0.05%
2019/10/16	1.3	157.42	0	0.00	155.00	1.3	1,897	0.07%
2019/10/15	1	157.00	0	0.00	156.50	1	1,891	0.05%
2019/10/14	1	157.50	1	158.00	157.50	0	1,894	0.00%
2019/10/09	4	162.38	3	162.50	163.00	1	1,869	0.05%
2019/10/08	1.2	162.30	2	161.00	161.00	-0.9	1,900	-0.04%
2019/10/04	1	160.50	0	0.00	160.50	1	1,940	0.05%
2019/10/02	0.8	163.50	0	0.00	163.50	0.8	2,067	0.04%
2019/10/01	0	0.00	2	164.50	164.00	-2	2,105	-0.09%
2019/09/27	22	166.36	22	164.95	164.50	0	2,136	0.00%
2019/09/26	23	168.65	20	168.43	168.50	3	2,107	0.14%
2019/09/25	20	167.55	20	168.15	163.00	0	2,096	0.00%
2019/09/24	3	162.00	4	161.38	162.00	-1	1,953	-0.05%
2019/09/23	5	160.70	7	161.29	160.50	-2	1,959	-0.10%
2019/09/20	2	160.00	0	0.00	160.00	2	1,982	0.10%
2019/09/19	2	164.00	6	163.33	159.00	-4	1,984	-0.20%
2019/09/18	6	160.00	4	159.63	160.50	2	1,969	0.10%
2019/09/16	0	0.00	1	155.50	155.00	-1	2,109	-0.05%
2019/09/10	0	0.00	1	155.50	156.00	-1	2,143	-0.05%
2019/09/05	0	0.00	1	157.50	157.50	-1	2,170	-0.05%
2019/09/03	1	158.50	4	157.63	155.00	-3	2,233	-0.13%
2019/09/02	5	157.10	6	156.33	156.50	-1	2,272	-0.04%
2019/08/30	1	157.00	1	154.00	155.00	0	2,254	0.00%
2019/08/27	1	150.50	0	0.00	150.50	1	2,296	0.04%
2019/08/26	7	150.43	7	150.14	149.00	0	2,339	0.00%
2019/08/23	0	0.00	2	149.00	152.00	-2	2,348	-0.09%
2019/08/22	0	0.00	2	149.00	148.50	-2	2,384	-0.08%
2019/08/21	0	0.00	3	149.67	148.50	-3	2,400	-0.12%
2019/08/19	1	151.50	0	0.00	151.00	1	2,503	0.04%
2019/08/16	0	0.00	2	151.25	150.50	-2	2,599	-0.08%
2019/08/15	1	151.50	3	151.17	150.50	-2	2,706	-0.07%
2019/08/14	1	155.00	0	0.00	153.00	1	2,870	0.03%
2019/08/13	4	152.50	2	152.25	152.50	2	2,961	0.07%
2019/08/12	1.4	158.20	2	157.50	157.50	-0.6	3,095	-0.02%
2019/08/08	3	155.83	1	157.00	157.00	2	3,188	0.06%
2019/08/07	0	0.00	2	154.50	155.00	-2	3,350	-0.06%
2019/08/06	2	150.50	2	151.50	154.50	0	3,405	0.00%
2019/08/05	1	154.50	0	0.00	154.00	1	3,451	0.03%
2019/08/02	2	153.50	1	154.00	154.00	1	3,505	0.03%
2019/07/31	9	157.89	5	159.30	158.50	4	3,599	0.11%
2019/07/30	11	163.14	8	162.56	158.50	3	3,699	0.08%
2019/07/29	4	160.25	6	159.58	163.00	-2	3,726	-0.05%
2019/07/26	3	155.00	4	156.63	155.00	-1	3,668	-0.03%
2019/07/25	3	154.50	5	154.50	154.50	-2	3,718	-0.05%
2019/07/24	2	153.50	1	154.50	152.50	1	3,838	0.03%
2019/07/23	4	154.50	0	0.00	154.00	4	3,896	0.10%
2019/07/22	3	154.67	1	155.00	155.00	2	3,955	0.05%
2019/07/19	0	0.00	4	154.63	152.50	-4	4,052	-0.10%
2019/07/18	3	153.00	0	0.00	153.00	3	4,150	0.07%
2019/07/17	0	0.00	3	152.00	153.00	-3	4,369	-0.07%
2019/07/15	3	152.00	0	0.00	151.50	3	4,473	0.07%
2019/07/12	1	155.00	0	0.00	153.50	1	4,472	0.02%
2019/07/11	0	0.00	2.3	152.70	154.00	-2.3	4,441	-0.05%
2019/07/10	0	0.00	5.1	149.51	149.50	-5.1	4,418	-0.11%
2019/07/09	2	149.00	2	149.00	148.50	0	4,408	0.00%
2019/07/08	2	156.75	1	157.50	157.50	1	4,331	0.02%
2019/07/05	1	157.00	1	158.00	157.00	0	4,292	0.00%
2019/07/04	2	156.50	2	157.50	157.00	0	4,262	0.00%
2019/07/03	1	155.00	0	0.00	155.00	1	4,225	0.02%
2019/07/02	8	159.00	15	158.30	156.50	-7	4,223	-0.17%
2019/07/01	8	155.13	7	155.71	156.00	1	4,160	0.02%
2019/06/28	4	152.38	3	153.00	152.00	1	4,117	0.02%
2019/06/27	5	152.10	0	0.00	151.50	5	4,110	0.12%
2019/06/26	4	151.75	1	152.50	152.50	3	4,086	0.07%
2019/06/24	2	151.50	4	150.75	151.50	-2	4,093	-0.05%
2019/06/21	4	151.13	12	154.75	152.50	-8	4,166	-0.19%
2019/06/20	3	149.00	1	148.00	149.00	2	4,043	0.05%
2019/06/19	2	145.50	1	148.50	146.50	1	4,035	0.02%
2019/06/18	0	0.00	1	145.00	147.00	-1	4,080	-0.02%
2019/06/17	1	145.50	0	0.00	146.00	1	4,078	0.02%
2019/06/14	2	149.75	1	151.00	148.50	1	4,071	0.02%
2019/06/13	1	148.00	0	0.00	149.50	1	4,068	0.02%
2019/06/12	1	150.00	3	149.00	150.00	-2	4,066	-0.05%
2019/06/11	8	151.31	9	149.78	147.00	-1	4,060	-0.02%
2019/06/10	9	148.44	3	149.67	150.00	6	3,997	0.15%
2019/06/06	0.2	142.00	0	0.00	143.50	0.2	3,949	0.00%
2019/06/05	1	144.50	0	0.00	141.50	1	3,946	0.03%
2019/06/04	1	147.50	0	0.00	143.00	1	3,929	0.03%
2019/06/03	1	144.50	0	0.00	145.00	1	3,893	0.03%
2019/05/31	0	0.00	3	144.50	145.50	-3	3,880	-0.08%
2019/05/30	1	140.50	0	0.00	140.50	1	3,841	0.03%
2019/05/29	2	141.25	0	0.00	140.50	2	3,844	0.05%
2019/05/28	2	138.50	0	0.00	140.00	2	3,817	0.05%
2019/05/27	1	137.00	1	135.50	136.50	0	3,828	0.00%
2019/05/24	9	140.78	9	140.33	138.00	0	3,858	0.00%
2019/05/23	9	140.67	11	141.55	139.00	-2	3,807	-0.05%
2019/05/22	7	149.29	3	152.50	145.50	4	3,718	0.11%
2019/05/21	43	145.40	41	142.51	152.00	2	3,624	0.06%
2019/05/20	11	150.82	10	151.00	149.00	1	3,453	0.03%
2019/05/17	15.2	157.83	27.4	157.77	158.50	-12.2	3,361	-0.36%
2019/05/16	2	164.50	0	0.00	163.50	2	3,183	0.06%
2019/05/15	20	157.43	7	159.71	164.00	13	3,098	0.42%
2019/05/14	3	149.50	3	147.50	150.00	0	2,934	0.00%
2019/05/13	6	149.00	6	150.42	150.00	0	2,862	0.00%
2019/05/10	8.2	148.02	7	146.86	146.50	1.2	2,791	0.04%
2019/05/09	2.2	149.81	5	148.60	148.00	-2.8	2,729	-0.10%
2019/05/08	4	151.00	3	150.00	151.50	1	2,668	0.04%
2019/05/07	4	144.38	4	148.13	149.00	0	2,601	0.00%
2019/05/06	3	144.67	5	143.90	143.00	-2	2,476	-0.08%
2019/05/02	0	0.00	0.1	140.00	141.00	-0.1	2,327	0.00%
2019/04/30	11	133.18	9	133.11	137.50	2	2,257	0.09%
2019/04/29	34	136.79	55	139.16	137.00	-21	2,129	-0.99%
2019/04/26	55	140.84	51	136.92	142.00	4	2,081	0.19%
2019/04/25	18.1	133.14	9	138.44	139.00	9.1	2,012	0.45%
2019/04/24	30	131.98	28	132.70	131.50	2	1,891	0.11%
2019/04/23	43	123.09	22	125.18	130.50	21	1,794	1.17%
2019/04/22	3	116.50	17	115.65	119.00	-14	1,611	-0.87%
2019/04/19	0	0.00	1	109.50	109.50	-1	1,547	-0.06%
2019/04/18	6	110.00	6	110.50	110.00	0	1,550	0.00%
2019/04/17	0	0.00	3	111.00	110.50	-3	1,545	-0.19%
2019/04/11	6	110.67	2	111.00	110.00	4	1,547	0.26%
2019/04/09	0	0.00	2	109.50	109.50	-2	1,531	-0.13%
2019/04/08	1.2	109.82	0	0.00	109.00	1.2	1,534	0.08%
2019/04/02	1.8	108.22	0	0.00	108.00	1.8	1,558	0.12%
2019/04/01	1	108.50	2	108.50	108.50	-1	1,593	-0.06%
2019/03/29	0	0.00	1	109.00	108.50	-1	1,662	-0.06%
2019/03/28	7	108.71	5	109.00	108.00	2	1,734	0.12%
2019/03/27	0	0.00	4	107.50	107.50	-4	1,753	-0.23%
2019/03/26	12	112.54	25	109.24	108.00	-13	1,739	-0.75%
2019/03/25	0	0.00	11.3	108.49	113.50	-11.3	1,625	-0.70%
2019/03/22	6	111.00	0	0.00	111.00	6	1,596	0.38%
2019/03/21	1	110.50	9.4	110.93	111.50	-8.4	1,572	-0.53%
2019/03/20	0	0.00	1	106.00	106.00	-1	1,506	-0.07%
2019/03/19	8	106.50	1.6	105.38	107.00	6.4	1,510	0.42%
2019/03/18	0	0.00	2	104.50	104.50	-2	1,535	-0.13%
2019/03/15	10	107.00	5	106.00	105.00	5	1,541	0.32%
2019/03/14	13	105.35	2	104.50	106.50	11	1,549	0.71%
2019/03/11	1	104.50	0	0.00	104.00	1	1,574	0.06%
2019/03/08	0	0.00	1	103.00	105.50	-1	1,583	-0.06%
2019/03/07	4	107.63	0	0.00	104.50	4	1,584	0.25%
2019/03/06	0	0.00	2	104.50	106.50	-2	1,569	-0.13%
2019/03/05	0	0.00	3	103.33	103.00	-3	1,581	-0.19%
2019/03/04	3	104.50	6.3	102.81	104.50	-3.3	1,585	-0.21%
2019/02/27	0	0.00	2	105.00	104.50	-2	1,581	-0.13%
2019/02/26	1	104.00	0	0.00	102.50	1	1,569	0.06%
2019/02/25	8	103.19	13	103.19	106.50	-5	1,544	-0.32%
2019/02/22	15	99.66	2	100.00	100.50	13	1,466	0.89%
2019/02/21	1	99.60	1	98.60	98.00	0	1,430	0.00%
2019/02/20	5.2	98.62	1	98.60	98.30	4.2	1,415	0.30%
2019/02/18	0	0.00	13	96.92	96.30	-13	1,374	-0.95%
2019/02/12	0	0.00	5	93.80	93.60	-5	1,328	-0.38%
2019/02/11	5	94.30	2.8	93.96	93.10	2.2	1,323	0.17%
2019/01/30	3	94.30	0	0.00	94.00	3	1,316	0.23%
2019/01/28	4	94.38	0	0.00	93.80	4	1,311	0.31%
2019/01/24	13	93.85	0	0.00	93.60	13	1,294	1.00%
2019/01/23	5	93.80	1	94.10	94.10	4	1,280	0.31%
2019/01/21	1	92.50	17	93.93	93.60	-16	1,255	-1.27%
2019/01/18	1	95.00	21	95.40	94.20	-20	1,239	-1.61%
2019/01/15	1	95.00	0	0.00	95.20	1	1,219	0.08%
2019/01/14	3	98.86	1	98.90	97.00	2	1,199	0.17%
2019/01/11	1	98.10	4	98.80	98.50	-3	1,144	-0.26%
2019/01/10	3	93.83	0	0.00	93.80	3	1,082	0.28%
2019/01/08	13	92.73	0	0.00	92.90	13	1,066	1.22%
2019/01/07	3	92.23	0	0.00	93.30	3	1,058	0.28%
2019/01/02	4	90.70	0	0.00	91.00	4	1,015	0.39%
2018/12/25	2	89.45	0	0.00	88.50	2	956	0.21%
2018/12/24	2	93.50	3	90.37	91.00	-1	924	-0.11%
2018/12/22	4	98.58	7	95.49	93.50	-3	879	-0.34%
2018/12/21	0	0.00	5.4	93.16	94.40	-5.4	794	-0.68%
2018/12/20	1	86.30	0	0.00	86.30	1	714	0.14%
2018/12/19	3	83.63	0	0.00	84.50	3	676	0.44%
2018/12/17	6	82.67	0	0.00	82.30	6	646	0.93%
2018/12/11	5	81.76	2	82.10	82.00	3	612	0.49%
2018/12/10	0.2	78.50	1.6	78.81	78.80	-1.4	574	-0.24%
2018/11/28	2	64.00	0	0.00	63.90	2	552	0.36%
2018/11/27	1	64.80	0	0.00	64.70	1	529	0.19%
2018/11/26	1	65.30	0	0.00	65.00	1	509	0.20%
2018/11/23	0	0.00	1	64.00	63.90	-1	501	-0.20%
2018/11/22	0	0.00	1	63.30	63.30	-1	481	-0.21%
2018/11/21	0	0.00	1	62.50	62.50	-1	463	-0.22%
2018/11/19	1	60.90	3	62.00	61.70	-2	430	-0.47%
2018/11/16	1	60.10	0	0.00	60.20	1	399	0.25%
2018/11/14	0	0.00	1	59.10	59.00	-1	358	-0.28%
2018/11/12	0	0.00	2	57.70	58.00	-2	327	-0.61%
2018/10/18	1	56.30	0	0.00	56.80	1	351	0.28%
2018/10/16	3	56.57	0	0.00	56.50	3	353	0.85%
2018/10/05	0	0.00	2	57.70	57.90	-2	354	-0.56%
2018/09/20	0	0.00	2	59.90	59.70	-2	535	-0.37%
2018/09/17	2	60.10	0	0.00	60.00	2	605	0.33%
2018/09/13	3	60.30	2	60.70	60.30	1	651	0.15%
2018/09/11	1	60.20	0	0.00	60.50	1	711	0.14%
2018/09/10	0	0.00	0	59.00	59.20	0	732	-0.01%
2018/09/07	0	0.00	1	60.30	59.60	-1	749	-0.13%
2018/09/06	1	60.70	3	60.50	60.50	-2	802	-0.25%
2018/08/31	1	61.90	1	61.80	62.00	0	869	0.00%
2018/08/30	3	63.10	4	62.03	62.00	-1	868	-0.12%
2018/08/10	1	60.60	0	0.00	60.60	1	916	0.11%
2018/08/06	0	0.00	2	60.30	60.30	-2	929	-0.22%
2018/07/27	1	58.40	0	0.00	58.40	1	931	0.11%
2018/07/16	0	0.00	4	58.30	58.10	-4	955	-0.42%
2018/07/10	1	56.60	0	0.00	56.40	1	980	0.10%
2018/07/09	0	0.00	1	56.80	57.80	-1	972	-0.10%
2018/07/06	2	55.15	0	0.00	55.10	2	956	0.21%
2018/07/05	2	55.85	0	0.00	55.70	2	976	0.20%
2018/07/02	1	59.40	0	0.00	58.90	1	991	0.10%
2018/06/29	6	66.37	1	66.60	66.40	5	976	0.51%
2018/06/28	0	0.00	6	65.90	65.70	-6	936	-0.64%
2018/06/27	0	0.00	2	66.20	66.20	-2	927	-0.22%
2018/06/26	4	65.23	0	0.00	65.60	4	927	0.43%
2018/06/25	0	0.00	2	67.60	66.40	-2	949	-0.21%
2018/06/22	1	67.60	1	68.00	67.60	0	1,055	0.00%
2018/06/21	3	68.33	0	0.00	68.50	3	1,166	0.26%
2018/06/20	0	0.00	1	67.00	67.10	-1	1,138	-0.09%
2018/06/13	2	67.00	6	67.30	67.00	-4	1,030	-0.39%
2018/06/06	0	0.00	1	66.00	66.30	-1	985	-0.10%
2018/06/05	0	0.00	3	65.50	65.10	-3	974	-0.31%
2018/06/01	3	64.30	0	0.00	64.30	3	960	0.31%
2018/05/31	1	64.30	0	0.00	64.20	1	964	0.10%
2018/05/28	0	0.00	3	65.50	65.50	-3	1,000	-0.30%
2018/05/23	0	0.00	3	63.90	63.90	-3	994	-0.30%
2018/05/22	3	65.00	0	0.00	64.50	3	987	0.30%
2018/05/14	0	0.00	1	65.50	65.10	-1	1,009	-0.10%
2018/05/09	0	0.00	1	65.50	65.20	-1	997	-0.10%
2018/04/27	0.1	63.20	0	0.00	63.60	0.1	985	0.01%
2018/04/20	0	0.00	1	64.70	64.60	-1	992	-0.10%
2018/04/02	0	0.00	8	67.30	66.50	-8	922	-0.87%
2018/03/31	5	65.30	3	65.67	65.60	2	884	0.23%
2018/03/27	2	64.65	16	65.25	64.80	-14	805	-1.74%
2018/03/26	0	0.00	4	64.00	64.40	-4	678	-0.59%
2018/03/23	0	0.00	1	58.50	58.60	-1	548	-0.18%
2018/03/19	0	0.00	1	58.00	58.10	-1	591	-0.17%
2018/03/16	1	57.30	0	0.00	57.40	1	608	0.16%
2018/03/15	2	57.80	0	0.00	58.40	2	600	0.33%
2018/03/14	2	58.00	0	0.00	58.10	2	613	0.33%
2018/03/12	1	58.00	0	0.00	58.10	1	631	0.16%
2018/03/09	1	57.30	0	0.00	57.50	1	645	0.15%
2018/03/08	0	0.00	2	56.60	56.90	-2	658	-0.30%
2018/03/05	1	56.70	0	0.00	56.20	1	753	0.13%
2018/03/01	1	58.10	0	0.00	58.10	1	724	0.14%
2018/02/23	1	59.60	0	0.00	59.50	1	740	0.14%
2018/02/22	0	0.00	2	59.70	59.90	-2	749	-0.27%
2018/02/08	2	59.50	0	0.00	59.20	2	795	0.25%
2018/02/06	0	0.00	2	57.90	58.10	-2	839	-0.24%
2018/02/05	2	58.40	0	0.00	59.60	2	834	0.24%
2018/02/01	0	0.00	3	59.60	59.80	-3	844	-0.36%
2018/01/31	5	59.20	0	0.00	59.30	5	848	0.59%
2018/01/29	5	59.50	0	0.00	59.60	5	847	0.59%
2018/01/17	0	0.00	1	59.60	60.10	-1	824	-0.12%
2018/01/12	0	0.00	2	58.70	58.80	-2	857	-0.23%
2018/01/11	1	58.10	2	58.50	58.90	-1	856	-0.12%
2018/01/08	0	0.00	2	60.30	59.80	-2	830	-0.24%
2018/01/02	7	59.83	3	59.47	59.90	4	858	0.47%