健策 (3653)-凱基-高美館券商分點個股進出

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

健策

(3653)

可現股當沖

股價
977
漲跌
▼2
漲幅
-0.20%
成交量
642張
產業
上市電子零組件類股
627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

健策 (3653)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
2024/04/29	0	0.00	1	975.00	979.00	-1	1,420	-0.07%
2024/04/26	0	0.00	1	952.00	958.00	-1	1,429	-0.07%
2024/04/24	0	0.00	2	924.50	943.00	-2	1,426	-0.14%
2024/04/23	0	870.00	1	860.00	866.00	-1	1,426	-0.07%
2024/04/22	3	884.00	1	870.00	869.00	2	1,421	0.14%
2024/04/19	2	917.00	0.1	916.67	907.00	1.9	1,413	0.14%
2024/04/18	0	0.00	1.1	958.18	936.00	-1.1	1,416	-0.08%
2024/04/17	2	915.86	1	909.00	910.00	1	1,396	0.07%
2024/04/16	1	866.00	0	0.00	858.00	1	1,376	0.07%
2024/04/11	0	0.00	0	905.00	906.00	0	1,360	0.00%
2024/04/09	0	888.00	0	0.00	912.00	0	1,385	0.00%
2024/04/08	1	951.00	1	955.00	925.00	0	1,372	0.00%
2024/04/02	0.1	933.88	0	0.00	893.00	0.1	1,400	0.01%
2024/04/01	0.1	920.00	0	0.00	928.00	0.1	1,400	0.01%
2024/03/29	0	0.00	0.1	927.00	921.00	-0.1	1,400	-0.01%
2024/03/28	0.1	911.00	0	0.00	903.00	0.1	1,393	0.01%
2024/03/21	0	0.00	1	878.00	876.00	-1	1,403	-0.07%
2024/03/20	1	842.00	0	0.00	845.00	1	1,402	0.07%
2024/03/14	2	975.62	0	0.00	911.00	2	1,353	0.15%
2024/03/13	1	1010.00	1	994.00	983.00	0	1,350	0.00%
2024/03/12	1	969.00	6	996.67	995.00	-5	1,338	-0.37%
2024/03/11	1	944.00	1	951.00	952.00	0	1,319	0.00%
2024/03/08	4	964.00	4	969.00	934.00	0	1,323	0.00%
2024/03/07	9	992.78	5	988.20	982.00	4	1,304	0.30%
2024/03/06	0	0.00	2	1010.00	996.00	-2	1,286	-0.16%
2024/03/05	3	952.00	3	956.00	953.00	0	1,289	0.00%
2024/03/04	5	986.00	4	977.58	980.00	1	1,291	0.08%
2024/03/01	1.1	964.36	1	955.00	962.00	0.1	1,275	0.01%
2024/02/29	3	923.00	0	0.00	919.00	3	1,252	0.24%
2024/02/27	1	901.00	1	900.00	901.00	0	1,239	0.00%
2024/02/26	0	0.00	1	924.00	915.00	-1	1,233	-0.08%
2024/02/23	2	864.00	2	853.00	855.00	0	1,209	0.00%
2024/02/22	1	826.00	0	0.00	839.00	1	1,206	0.08%
2024/02/20	1	810.00	1	817.00	820.00	0	1,195	0.00%
2024/02/19	0	0.00	7	837.57	832.00	-7	1,186	-0.59%
2024/02/15	0	0.00	1	849.00	849.00	-1	1,221	-0.08%
2024/02/05	1	814.00	1	823.00	828.00	0	1,207	0.00%
2024/02/02	1	821.00	4.1	780.82	821.00	-3.1	1,209	-0.26%
2024/01/31	1	745.00	1	750.00	750.00	0	1,162	0.00%
2024/01/30	1	752.00	0	0.00	752.00	1	1,161	0.09%
2024/01/26	3	742.67	3	728.33	729.00	0	1,157	0.00%
2024/01/25	0	0.00	2	725.00	723.00	-2	1,180	-0.17%
2024/01/24	1	758.00	0	0.00	725.00	1	1,181	0.08%
2024/01/23	1	754.00	1	749.00	754.00	0	1,172	0.00%
2024/01/22	3	734.67	3	734.00	749.00	0	1,161	0.00%
2024/01/19	2	721.50	0	0.00	733.00	2	1,149	0.17%
2024/01/18	1	740.00	2	705.00	706.00	-1	1,154	-0.09%
2024/01/17	5	733.80	2	732.50	731.00	3	1,145	0.26%
2024/01/16	1	720.00	0	0.00	717.00	1	1,134	0.09%
2024/01/15	0	0.00	2	700.50	700.00	-2	1,137	-0.18%
2024/01/12	0	0.00	2	715.00	706.00	-2	1,137	-0.18%
2024/01/11	0	0.00	1	707.00	707.00	-1	1,143	-0.09%
2024/01/10	1	703.00	2	712.00	713.00	-1	1,180	-0.08%
2024/01/09	1	716.00	1	704.00	702.00	0	1,195	0.00%
2024/01/08	0	0.00	3	705.33	701.00	-3	1,189	-0.25%
2024/01/05	1	698.00	0	0.00	700.00	1	1,186	0.08%
2024/01/03	1	719.00	0	0.00	706.00	1	1,180	0.08%
2024/01/02	3	747.67	0	0.00	734.00	3	1,156	0.26%
2023/12/29	1	781.00	1	791.00	769.00	0	1,149	0.00%
2023/12/28	0	0.00	1	770.00	782.00	-1	1,127	-0.09%
2023/12/27	1	745.00	0	0.00	741.00	1	1,097	0.09%
2023/12/26	0	0.00	1.1	705.36	710.00	-1.1	1,113	-0.10%
2023/12/20	1	695.00	0	0.00	694.00	1	1,150	0.09%
2023/12/19	1	696.00	1	697.00	696.00	0	1,150	0.00%
2023/12/18	1	700.00	0	0.00	720.00	1	1,144	0.09%
2023/12/15	0	0.00	1	699.00	701.00	-1	1,140	-0.09%
2023/12/14	1	670.00	1	664.00	664.00	0	1,155	0.00%
2023/12/12	0	0.00	2	671.00	667.00	-2	1,176	-0.17%
2023/12/11	1	656.00	0	0.00	654.00	1	1,176	0.08%
2023/12/08	2	660.00	2	669.43	669.00	0	1,172	0.00%
2023/12/07	1	644.00	0	0.00	640.00	1	1,145	0.09%
2023/12/06	1	650.00	0	0.00	633.00	1	1,152	0.09%
2023/12/05	0	0.00	1	651.00	650.00	-1	1,167	-0.09%
2023/12/04	1	650.00	1	648.00	650.00	0	1,160	0.00%
2023/12/01	3	649.00	0	0.00	645.00	3	1,151	0.26%
2023/11/30	6	642.50	2	644.50	648.00	4	1,139	0.35%
2023/11/22	0	600.00	0	0.00	597.00	0	1,189	0.00%
2023/11/15	0	0.00	0.4	625.00	603.00	-0.4	1,207	-0.03%
2023/11/10	1	579.00	2	568.50	579.00	-1	1,166	-0.09%
2023/11/09	0.1	579.29	0	0.00	570.00	0.1	1,168	0.01%
2023/11/06	1	590.00	1	589.00	589.00	0	1,195	0.00%
2023/11/02	1	617.00	1	631.00	623.00	0	1,203	0.00%
2023/10/31	0.1	586.00	0	0.00	575.00	0.1	1,194	0.01%
2023/10/27	1	572.00	1	568.00	568.00	0	1,278	0.00%
2023/10/23	2	588.50	2	597.50	587.00	0	1,419	0.00%
2023/10/19	0.1	590.00	0	0.00	612.00	0.1	1,464	0.01%
2023/10/18	0	0.00	6	599.33	583.00	-6	1,457	-0.41%
2023/10/17	4.1	630.93	0	0.00	629.00	4.1	1,426	0.29%
2023/10/13	2	633.00	0	0.00	632.00	2	1,433	0.14%
2023/10/12	1	634.00	0	0.00	632.00	1	1,448	0.07%
2023/10/03	1	655.00	0	0.00	652.00	1	1,512	0.07%
2023/10/02	0	0.00	1	661.00	655.00	-1	1,510	-0.07%
2023/09/28	1	623.00	1.2	631.33	623.00	-0.2	1,497	-0.01%
2023/09/25	0.1	607.00	0	0.00	600.00	0.1	1,520	0.01%
2023/09/20	0	0.00	2	600.00	590.00	-2	1,548	-0.13%
2023/09/19	0.1	607.00	2	603.00	586.00	-1.9	1,550	-0.12%
2023/09/18	1	635.00	1	638.00	630.00	0	1,547	0.00%
2023/09/15	1	660.00	3	624.00	620.00	-2	1,564	-0.13%
2023/09/13	0	0.00	1	630.00	636.00	-1	1,578	-0.06%
2023/09/12	1	644.00	1	637.00	637.00	0	1,584	0.00%
2023/09/11	2	663.50	3	642.33	640.00	-1	1,595	-0.06%
2023/09/08	2	663.00	2	667.50	660.00	0	1,602	0.00%
2023/09/01	1	649.00	1	646.00	646.00	0	1,664	0.00%
2023/08/31	3	666.00	2	647.00	647.00	1	1,660	0.06%
2023/08/30	6	672.33	3	683.00	677.00	3	1,643	0.18%
2023/08/29	4	648.00	3	657.00	660.00	1	1,618	0.06%
2023/08/28	1	628.00	0	0.00	627.00	1	1,579	0.06%
2023/08/25	0	0.00	5	622.80	626.00	-5	1,585	-0.32%
2023/08/24	2	624.00	3	632.00	633.00	-1	1,602	-0.06%
2023/08/23	1	609.00	1	592.00	606.00	0	1,606	0.00%
2023/08/22	0	0.00	1	595.00	594.00	-1	1,636	-0.06%
2023/08/21	1	603.00	2	594.00	593.00	-1	1,661	-0.06%
2023/08/15	2	602.00	2	602.00	606.00	0	1,720	0.00%
2023/08/14	2	594.00	1	583.00	589.00	1	1,731	0.06%
2023/08/11	3	589.00	2.2	590.64	592.00	0.8	1,726	0.05%
2023/08/10	1	565.00	1	566.00	566.00	0	1,698	0.00%
2023/08/09	1	589.00	0	0.00	585.00	1	1,691	0.06%
2023/08/07	3	567.67	0	0.00	568.00	3	1,672	0.18%
2023/08/02	0	0.00	2	565.50	554.00	-2	1,657	-0.12%
2023/08/01	0	0.00	1	522.00	541.00	-1	1,607	-0.06%
2023/07/31	3	531.00	4	526.50	531.00	-1	1,573	-0.06%
2023/07/28	0.2	548.00	2	547.00	545.00	-1.8	1,533	-0.12%
2023/07/27	2	566.00	1	571.00	569.00	1	1,483	0.07%
2023/07/26	3	581.67	3	580.67	577.00	0	1,466	0.00%
2023/07/25	1	676.00	2	629.50	611.00	-1	1,433	-0.07%
2023/07/24	2	663.00	0	0.00	657.00	2	1,410	0.14%
2023/07/21	1	642.00	0	0.00	641.00	1	1,414	0.07%
2023/07/19	0	0.00	2	638.50	634.00	-2	1,405	-0.14%
2023/07/18	4	650.00	8	640.50	643.00	-4	1,409	-0.28%
2023/07/17	0	0.00	1	649.00	649.00	-1	1,404	-0.07%
2023/07/14	3	666.33	0	0.00	675.00	3	1,394	0.22%
2023/07/13	2	673.00	4	673.00	665.00	-2	1,378	-0.15%
2023/07/12	4	660.25	2	658.00	656.00	2	1,345	0.15%
2023/07/10	4	633.25	4	636.75	634.00	0	1,350	0.00%
2023/07/07	3	647.00	3	641.33	640.00	0	1,359	0.00%
2023/07/06	2	678.50	0	0.00	653.00	2	1,401	0.14%
2023/07/05	2	677.00	2	671.50	677.00	0	1,399	0.00%
2023/07/04	1	665.00	1	682.00	681.00	0	1,415	0.00%
2023/07/03	7	661.86	2	675.50	672.00	5	1,405	0.36%
2023/06/30	4	630.00	0	0.00	645.00	4	1,407	0.28%
2023/06/27	0	0.00	4	606.00	604.00	-4	1,579	-0.25%
2023/06/26	2	622.00	6	607.67	614.00	-4	1,682	-0.24%
2023/06/21	1	646.00	1	652.00	655.00	0	1,713	0.00%
2023/06/20	4	660.25	2	669.00	666.00	2	1,788	0.11%
2023/06/19	0	0.00	1	641.00	646.00	-1	1,807	-0.06%
2023/06/16	2	639.50	0	0.00	635.00	2	1,805	0.11%
2023/06/15	4	640.75	1	632.00	644.00	3	1,813	0.17%
2023/06/14	1	622.00	2	616.50	616.00	-1	1,838	-0.05%
2023/06/13	2	640.00	0	0.00	633.00	2	1,828	0.11%
2023/06/12	6	618.83	6	616.17	619.00	0	1,821	0.00%
2023/06/09	1	600.00	1	605.00	608.00	0	1,807	0.00%
2023/06/08	0	0.00	3	597.67	595.00	-3	1,800	-0.17%
2023/06/07	2	616.00	1	620.00	615.00	1	1,791	0.06%
2023/06/06	1	606.00	3	598.00	604.00	-2	1,781	-0.11%
2023/06/05	0	0.00	1	600.00	604.00	-1	1,778	-0.06%
2023/06/02	3	610.67	6	601.50	597.00	-3	1,786	-0.17%
2023/06/01	0	0.00	2	598.00	603.00	-2	1,783	-0.11%
2023/05/31	2	603.00	2	604.00	598.00	0	1,777	0.00%
2023/05/30	0	0.00	1	620.00	622.00	-1	1,774	-0.06%
2023/05/29	6	612.50	5	615.20	616.00	1	1,791	0.06%
2023/05/26	0	0.00	9	588.22	598.00	-9	1,841	-0.49%
2023/05/25	0	0.00	2	567.50	562.00	-2	1,805	-0.11%
2023/05/24	1	538.00	0	0.00	546.00	1	1,789	0.06%
2023/05/23	4	548.25	2	546.50	547.00	2	1,793	0.11%
2023/05/22	2	550.00	2	547.50	548.00	0	1,804	0.00%
2023/05/19	3	501.00	9	521.00	532.00	-6	1,811	-0.33%
2023/05/18	5	499.00	5	496.20	496.50	0	1,841	0.00%
2023/05/17	2	478.00	2	481.50	486.00	0	1,897	0.00%
2023/05/16	0	0.00	1	469.50	469.50	-1	1,914	-0.05%
2023/05/15	0	0.00	3	463.83	462.00	-3	1,924	-0.16%
2023/05/11	1	468.00	4	463.50	460.50	-3	1,939	-0.15%
2023/05/10	1	482.50	1.7	480.00	480.00	-0.7	1,942	-0.03%
2023/05/09	1.2	478.57	1	483.50	483.50	0.2	1,954	0.01%
2023/05/08	0	0.00	1	481.00	480.00	-1	1,950	-0.05%
2023/05/05	2	477.00	1	472.00	472.00	1	1,968	0.05%
2023/05/04	3.1	474.74	1	470.00	470.00	2.1	2,021	0.10%
2023/05/03	2	472.50	1	471.00	471.00	1	2,028	0.05%
2023/05/02	6.2	465.40	1	472.00	476.00	5.2	2,038	0.26%
2023/04/28	1	456.00	0	0.00	455.00	1	2,046	0.05%
2023/04/27	8	448.38	5	451.80	450.00	3	2,037	0.15%
2023/04/26	3	433.67	0	0.00	436.00	3	2,012	0.15%
2023/04/25	0.2	441.00	0	0.00	437.50	0.2	1,999	0.01%
2023/04/24	0	0.00	1	451.50	451.50	-1	1,986	-0.05%
2023/04/21	2	460.00	10	451.00	449.00	-8	1,982	-0.40%
2023/04/20	3	468.50	0	0.00	463.50	3	1,976	0.15%
2023/04/17	0	0.00	1	476.00	475.00	-1	1,999	-0.05%
2023/04/14	4	481.75	5	476.90	479.50	-1	1,994	-0.05%
2023/04/13	1	481.00	2	482.50	480.00	-1	1,992	-0.05%
2023/04/12	1	495.50	1	495.00	493.00	0	2,006	0.00%
2023/04/11	5	492.40	3	490.00	489.00	2	2,010	0.10%
2023/04/10	7	486.43	3	485.17	486.50	4	1,980	0.20%
2023/04/07	4	481.88	6	484.17	486.50	-2	1,985	-0.10%
2023/04/06	2	473.25	1	473.00	476.50	1	1,962	0.05%
2023/03/31	5	477.80	1	476.50	476.50	4	1,967	0.20%
2023/03/30	4	483.25	4.8	480.42	479.50	-0.8	1,953	-0.04%
2023/03/29	5.5	472.14	6	471.83	469.50	-0.5	1,907	-0.03%
2023/03/28	7.3	482.07	7	477.00	474.00	0.3	1,863	0.02%
2023/03/27	6	475.00	5	483.70	488.00	1	1,756	0.06%
2023/03/24	9	443.73	5	449.80	451.00	4	1,652	0.24%
2023/03/23	9	435.89	6.4	434.10	439.50	2.6	1,607	0.16%
2023/03/22	4	418.88	5.9	420.74	417.50	-1.9	1,515	-0.13%
2023/03/21	3	407.17	0	0.00	408.00	3	1,463	0.20%
2023/03/20	2	407.00	2	418.00	407.00	0	1,450	0.00%
2023/03/17	6	411.92	3	413.00	404.00	3	1,442	0.21%
2023/03/15	1	403.00	0	0.00	400.50	1	1,415	0.07%
2023/03/10	1	400.00	0	0.00	399.00	1	1,473	0.07%
2023/03/09	1	410.50	2	408.50	409.00	-1	1,519	-0.07%
2023/03/08	0	0.00	0.1	405.00	406.00	-0.1	1,513	-0.01%
2023/03/07	1	399.00	1	400.50	404.00	0	1,517	0.00%
2023/03/06	1	405.50	1	406.00	407.00	0	1,508	0.00%
2023/03/03	1	402.50	0	0.00	402.00	1	1,497	0.07%
2023/03/02	0	0.00	1	402.50	402.50	-1	1,494	-0.07%
2023/03/01	6.9	414.79	3	405.00	405.00	3.9	1,482	0.27%
2023/02/24	3.2	422.36	8	415.75	425.00	-4.8	1,446	-0.33%
2023/02/23	1	400.50	1	400.00	401.50	0	1,367	0.00%
2023/02/22	0	0.00	1	400.00	398.00	-1	1,373	-0.07%
2023/02/20	1	397.00	0	0.00	397.50	1	1,366	0.07%
2023/02/17	0	0.00	1	390.00	393.00	-1	1,359	-0.07%
2023/02/16	4	374.75	3	374.83	385.50	1	1,331	0.08%
2023/02/15	9.2	392.48	2.6	394.98	377.50	6.6	1,268	0.52%
2023/02/14	0	0.00	2	415.00	413.00	-2	1,191	-0.17%
2023/02/13	0	0.00	2	395.00	406.50	-2	1,170	-0.17%
2023/02/10	3	395.00	1	396.00	393.50	2	1,167	0.17%
2023/02/07	3	415.50	2	414.50	410.50	1	1,164	0.09%
2023/02/03	0	0.00	1	407.00	409.50	-1	1,187	-0.08%
2023/02/02	0	0.00	6.1	407.74	407.50	-6.1	1,168	-0.52%
2023/02/01	1	384.00	0	0.00	383.50	1	1,143	0.09%
2023/01/31	1.1	380.77	1	379.00	375.00	0.1	1,167	0.01%
2023/01/13	0	0.00	1	385.00	380.00	-1	1,304	-0.08%
2023/01/12	0	381.50	1	379.00	377.00	-1	1,337	-0.07%
2023/01/09	1	376.00	2	382.00	387.50	-1	1,377	-0.07%
2023/01/05	1	368.50	0	0.00	366.00	1	1,394	0.07%
2023/01/04	1	380.00	1	376.00	374.00	0	1,406	0.00%
2023/01/03	1	379.00	1	377.50	376.50	0	1,423	0.00%
2022/12/30	2	390.25	1	378.00	376.50	1	1,435	0.07%
2022/12/28	0	0.00	1	386.50	381.50	-1	1,446	-0.07%
2022/12/26	1	365.50	1	367.00	365.50	0	1,444	0.00%
2022/12/23	0.2	360.00	0	0.00	369.50	0.2	1,454	0.01%
2022/12/22	0	0.00	2	371.25	372.50	-2	1,456	-0.14%
2022/12/21	1	386.00	0	0.00	376.50	1	1,461	0.07%
2022/12/20	1	382.50	1	386.50	380.00	0	1,458	0.00%
2022/12/16	3	399.33	0	0.00	398.50	3	1,480	0.20%
2022/12/15	1	404.50	2	406.75	408.50	-1	1,495	-0.07%
2022/12/14	2	393.75	0	0.00	396.50	2	1,486	0.13%
2022/12/13	2	391.00	1.1	386.48	384.00	0.9	1,489	0.06%
2022/12/09	1	398.00	0	0.00	387.50	1	1,529	0.07%
2022/12/08	1	395.00	1	396.00	397.50	0	1,579	0.00%
2022/12/07	1	379.00	1	390.50	389.00	0	1,609	0.00%
2022/12/06	2.2	397.68	0	0.00	389.00	2.2	1,615	0.14%
2022/12/05	1	412.50	0	0.00	411.00	1	1,623	0.06%
2022/12/02	1	401.00	1	412.00	410.00	0	1,649	0.00%
2022/12/01	1	404.00	1	396.00	397.00	0	1,614	0.00%
2022/11/30	1	378.00	0	0.00	379.00	1	1,581	0.06%
2022/11/25	0	0.00	1	379.00	376.00	-1	1,696	-0.06%
2022/11/24	0	0.00	2	382.25	384.00	-2	1,723	-0.12%
2022/11/18	1.2	394.17	0	0.00	380.50	1.2	1,804	0.07%
2022/11/17	1	390.50	1.1	392.36	391.50	-0.1	1,794	-0.01%
2022/11/15	0	0.00	1	377.00	380.00	-1	1,782	-0.06%
2022/11/14	1	389.00	0.1	388.00	379.50	0.9	1,778	0.05%
2022/11/10	0.2	372.50	0	0.00	379.50	0.2	1,791	0.01%
2022/11/08	1	376.50	1	380.50	374.00	0	1,860	0.00%
2022/11/07	0	0.00	0.3	373.06	375.00	-0.3	1,859	-0.02%
2022/11/02	3	374.00	4	375.38	373.50	-1	1,862	-0.05%
2022/10/31	1	353.00	0	0.00	351.00	1	1,850	0.05%
2022/10/28	1	353.00	1	344.50	344.50	0	1,860	0.00%
2022/10/26	1	317.50	1	319.50	314.00	0	1,852	0.00%
2022/10/25	1.2	325.53	2	330.25	323.00	-0.9	1,857	-0.05%
2022/10/21	4.2	313.57	4.2	315.07	317.00	0	1,879	0.00%
2022/10/20	1	339.00	0	0.00	327.50	1	1,800	0.06%
2022/10/18	1	371.00	0	0.00	369.00	1	1,780	0.06%
2022/10/17	2.1	370.63	1	363.00	371.50	1.1	1,826	0.06%
2022/10/13	0.1	380.00	0	0.00	373.50	0.1	1,864	0.00%
2022/10/12	3	394.58	3	379.33	395.00	0	1,866	0.00%
2022/10/11	3	404.83	2.3	407.60	403.00	0.7	1,883	0.04%
2022/10/07	1	415.00	1	412.00	418.50	0	1,911	0.00%
2022/10/06	0.1	404.50	1	413.00	413.50	-0.9	1,942	-0.05%
2022/10/05	0	0.00	3	403.33	403.00	-3	1,950	-0.15%
2022/10/04	3	394.83	1	392.00	393.00	2	1,946	0.10%
2022/10/03	0	0.00	1	385.50	385.50	-1	1,948	-0.05%
2022/09/30	0	0.00	1	378.00	381.50	-1	1,978	-0.05%
2022/09/29	1	378.00	0	0.00	369.00	1	2,069	0.05%
2022/09/26	1.2	372.67	0	0.00	370.50	1.2	2,132	0.06%
2022/09/23	0.1	390.00	0	0.00	384.50	0.1	2,166	0.00%
2022/09/22	1	393.50	1	391.00	393.50	0	2,175	0.00%
2022/09/21	0	0.00	1	380.50	378.00	-1	2,154	-0.05%
2022/09/20	1.1	392.55	0	0.00	384.50	1.1	2,143	0.05%
2022/09/16	2	397.25	1	402.50	394.00	1	2,136	0.05%
2022/09/15	0	0.00	2	405.50	404.50	-2	2,121	-0.09%
2022/09/14	1	381.00	0.2	396.02	395.00	0.8	2,072	0.04%
2022/09/12	4.2	392.64	5	393.20	392.00	-0.8	2,042	-0.04%
2022/09/08	1.2	379.53	4	381.75	385.00	-2.8	2,038	-0.14%
2022/09/07	3	377.33	1	375.00	375.00	2	2,010	0.10%
2022/09/05	1	379.50	2	384.00	379.50	-1	2,004	-0.05%
2022/09/02	1	347.00	4	379.50	378.50	-3	1,960	-0.15%
2022/09/01	1.3	347.50	0	0.00	345.00	1.3	1,924	0.07%
2022/08/30	1	400.50	0	0.00	404.00	1	1,945	0.05%
2022/08/29	2	402.75	0.1	407.51	405.50	1.9	1,981	0.10%
2022/08/26	6.1	427.66	4	430.63	421.50	2.1	1,997	0.11%
2022/08/25	3	420.00	4.1	419.39	421.00	-1.1	1,966	-0.06%
2022/08/24	1	408.50	0	0.00	407.50	1	1,946	0.05%
2022/08/23	1	403.00	0	0.00	408.50	1	1,946	0.05%
2022/08/19	1	420.50	2	418.25	417.00	-1	1,968	-0.05%
2022/08/18	0	0.00	1	410.00	418.00	-1	1,994	-0.05%
2022/08/17	1	402.50	0	0.00	407.50	1	1,995	0.05%
2022/08/15	2	404.50	6.4	397.33	409.00	-4.4	1,951	-0.23%
2022/08/11	2	379.25	1	376.00	373.50	1	1,890	0.05%
2022/08/10	1	380.00	1	379.00	377.00	0	1,875	0.00%
2022/08/09	1	374.00	1	376.00	376.00	0	1,867	0.00%
2022/08/08	1	369.00	1	372.00	379.50	0	1,864	0.00%
2022/08/05	1	377.00	1	380.00	374.50	0	1,849	0.00%
2022/08/03	1	362.00	1	357.50	367.00	0	1,806	0.00%
2022/08/02	1	359.00	0	0.00	362.50	1	1,782	0.06%
2022/08/01	2	385.25	0	0.00	376.50	2	1,740	0.11%
2022/07/29	1	378.00	0	0.00	389.50	1	1,714	0.06%
2022/07/28	2	371.50	2	369.25	371.50	0	1,683	0.00%
2022/07/27	2	372.00	1	378.50	380.00	1	1,651	0.06%
2022/07/26	1	378.50	1	379.50	380.00	0	1,618	0.00%
2022/07/22	2.5	381.00	2	381.75	385.00	0.5	1,616	0.03%
2022/07/21	1	379.00	2	363.50	378.00	-1	1,600	-0.06%
2022/07/19	1	344.00	0	0.00	351.00	1	1,560	0.06%
2022/07/18	1	355.00	3	349.83	354.00	-2	1,534	-0.13%
2022/07/14	0.3	296.00	3	305.83	311.50	-2.7	1,450	-0.19%
2022/07/13	1	292.00	2	291.25	293.50	-1	1,404	-0.07%
2022/07/12	1	277.00	0	0.00	275.00	1	1,373	0.07%
2022/07/11	1	299.00	0	0.00	298.00	1	1,345	0.07%
2022/07/08	2	308.00	3	307.83	316.00	-1	1,321	-0.08%
2022/07/07	7	269.93	8	274.38	287.50	-1	1,280	-0.08%
2022/07/06	2	293.75	2	299.00	283.00	0	1,178	0.00%
2022/07/05	3	315.17	3	317.17	314.00	0	1,146	0.00%
2022/07/04	1.2	314.42	1	306.50	314.00	0.2	1,121	0.02%
2022/07/01	4	326.25	4	333.13	315.00	0	1,096	0.00%
2022/06/30	0.2	354.50	1	340.00	334.50	-0.8	1,051	-0.08%
2022/06/29	4	371.63	4	372.00	371.50	0	1,035	0.00%
2022/06/22	0	353.00	0	0.00	352.00	0	1,028	0.00%
2022/06/16	2	379.75	0	380.00	370.00	2	991	0.20%
2022/06/15	0	0.00	1	398.50	392.00	-1	976	-0.10%
2022/06/14	1	380.00	0.2	385.50	391.00	0.8	976	0.08%
2022/06/09	1.2	387.50	0	0.00	385.50	1.2	985	0.12%
2022/06/08	0	0.00	1	400.00	401.50	-1	979	-0.10%
2022/06/07	1	385.50	1	387.50	383.00	0	953	0.00%
2022/06/06	1	370.50	2	372.50	374.50	-1	924	-0.11%
2022/05/30	1	352.00	1	350.00	349.00	0	960	0.00%
2022/05/26	1	329.00	3	344.67	322.50	-2	935	-0.21%
2022/05/25	2.4	338.63	1	338.00	337.00	1.4	898	0.16%
2022/05/24	0	0.00	1	350.00	350.00	-1	881	-0.11%
2022/05/19	2	368.75	0.3	370.00	367.50	1.7	875	0.19%
2022/05/16	0	0.00	0	386.00	374.50	0	864	0.00%
2022/05/11	1	377.50	1	376.00	374.50	0	864	0.00%
2022/05/06	0	377.50	0	0.00	383.50	0	881	0.00%
2022/05/05	1	395.00	0	0.00	390.00	1	891	0.11%
2022/05/03	0	378.50	0	0.00	377.50	0	912	0.00%
2022/04/29	1	382.00	1	385.50	379.50	0	931	0.00%
2022/04/28	1	378.00	1	373.50	371.50	0	923	0.00%
2022/04/27	2	340.00	1	336.50	360.00	1	905	0.11%
2022/04/26	0.1	349.00	1	344.50	339.00	-0.9	868	-0.10%
2022/04/20	1	408.00	1	393.00	393.50	0	859	0.00%
2022/04/19	1	396.50	1.1	404.68	403.50	-0.1	856	-0.01%
2022/04/14	0.1	409.00	0	0.00	400.00	0.1	889	0.01%
2022/04/06	1	417.00	0	0.00	420.50	1	940	0.11%
2022/04/01	0	0.00	2	415.00	419.00	-2	935	-0.21%
2022/03/25	2	409.50	2	404.50	408.00	0	934	0.00%
2022/03/24	0	0.00	0	390.50	399.50	0	943	0.00%
2022/03/23	2	387.00	1	395.00	393.00	1	947	0.11%
2022/03/18	1	380.00	1	381.50	385.00	0	951	0.00%
2022/03/16	1	368.50	1	368.50	367.00	0	935	0.00%
2022/03/15	0	357.75	0	0.00	350.00	0	922	0.00%
2022/03/11	1	368.50	1	370.00	371.00	0	957	0.00%
2022/03/10	1	350.50	1	352.50	357.00	0	953	0.00%
2022/03/09	1	321.50	1	325.50	331.50	0	960	0.00%
2022/03/08	1	332.50	0	0.00	316.50	1	951	0.11%
2022/03/07	0.1	349.00	0	0.00	338.50	0.1	941	0.01%
2022/03/04	0.4	364.88	0	0.00	359.50	0.4	946	0.04%
2022/03/03	1	385.00	1	377.00	376.00	0	964	0.00%
2022/02/22	0	0.00	0	389.50	389.00	0	1,196	0.00%
2022/02/10	0	406.50	0	0.00	405.00	0	1,374	0.00%
2022/02/09	1	401.08	3	406.50	405.00	-2	1,421	-0.14%
2022/01/14	1	375.50	0	0.00	379.50	1	1,857	0.05%
2022/01/11	0.1	388.50	0	0.00	381.00	0.1	2,169	0.00%
2022/01/07	1.3	391.02	0	0.00	400.00	1.3	2,221	0.06%
2022/01/06	0.3	415.00	0	0.00	411.50	0.3	2,238	0.01%
2022/01/05	1	421.50	1	422.00	423.50	0	2,259	0.00%
2022/01/04	1	409.50	1	408.50	408.00	0	2,263	0.00%
2022/01/03	1	410.00	0	0.00	408.00	1	2,357	0.04%
2021/12/30	0	0.00	1	394.50	408.00	-1	2,368	-0.04%
2021/12/29	1	403.50	1	399.50	399.50	0	2,395	0.00%
2021/12/16	0	0.00	2	428.50	429.00	-2	2,865	-0.07%
2021/12/15	1	410.00	1	411.00	411.50	0	2,856	0.00%
2021/12/14	0	0.00	1	412.00	405.50	-1	2,848	-0.04%
2021/12/10	2	421.00	0	0.00	422.00	2	2,840	0.07%
2021/12/08	1	430.00	0	0.00	428.00	1	2,840	0.04%
2021/12/06	1	444.50	1	430.50	430.00	0	2,804	0.00%
2021/12/03	3	455.33	3	448.67	445.00	0	2,793	0.00%
2021/11/30	1	424.00	1	428.50	439.00	0	2,736	0.00%
2021/11/29	1	401.00	0	0.00	424.00	1	2,714	0.04%
2021/11/26	0	0.00	3	409.67	402.50	-3	2,688	-0.11%
2021/11/25	4	416.13	1	416.00	415.00	3	2,678	0.11%
2021/11/24	9	416.94	11	413.09	405.00	-2	2,671	-0.07%
2021/11/17	1	393.00	1.1	394.36	393.50	-0.1	2,537	0.00%
2021/11/16	0	0.00	0.2	398.50	399.50	-0.2	2,531	-0.01%
2021/11/15	3.1	405.63	4	406.88	410.00	-1	2,508	-0.04%
2021/11/12	0.1	389.00	0	0.00	388.00	0.1	2,477	0.00%
2021/11/11	0.1	383.00	1	382.00	383.50	-1	2,464	-0.04%
2021/11/10	2	388.75	6	378.75	389.00	-4	2,478	-0.16%
2021/11/08	5	383.90	4	379.88	379.50	1	2,452	0.04%
2021/11/05	3	386.50	3	394.67	402.50	0	2,411	0.00%
2021/11/04	0.1	392.50	1	396.00	386.00	-0.9	2,365	-0.04%
2021/11/03	3	396.83	1	418.00	392.50	2	2,338	0.09%
2021/11/02	1	415.50	4.1	406.36	406.50	-3.1	2,257	-0.14%
2021/11/01	0.1	390.00	1	388.50	388.00	-0.9	2,155	-0.04%
2021/10/29	1	382.00	1	362.50	369.00	0	2,155	0.00%
2021/10/28	1	375.00	1	376.00	373.50	0	2,160	0.00%
2021/10/27	29	379.36	29	378.16	379.50	0	2,159	0.00%
2021/10/26	2	389.50	2	380.00	376.50	0	2,197	0.00%
2021/10/25	1	390.00	0	0.00	391.50	1	2,162	0.05%
2021/10/22	24	387.46	24	389.21	386.50	0	2,153	0.00%
2021/10/21	3	383.67	3	386.33	387.50	0	2,101	0.00%
2021/10/20	1	360.00	2	378.00	377.00	-1	1,966	-0.05%
2021/10/19	1	350.00	2	360.50	362.00	-1	1,874	-0.05%
2021/10/12	1	338.00	6	345.50	340.00	-5	1,777	-0.28%
2021/10/08	8	354.19	4	351.75	356.00	4	1,743	0.23%
2021/10/06	2	331.75	2	322.00	322.00	0	1,671	0.00%
2021/10/05	4	324.25	4	327.25	338.00	0	1,674	0.00%
2021/10/01	4	331.13	2	328.50	322.50	2	1,611	0.12%
2021/09/30	16	330.38	17	326.26	350.50	-1	1,547	-0.06%
2021/09/29	1	331.50	0	0.00	322.00	1	1,432	0.07%
2021/09/28	2	321.75	2	325.75	329.00	0	1,383	0.00%
2021/09/27	1	324.50	1	322.00	322.00	0	1,364	0.00%
2021/09/24	1	318.50	2	317.75	318.50	-1	1,342	-0.07%
2021/09/23	0	0.00	4	317.00	318.00	-4	1,337	-0.30%
2021/09/14	2	305.25	2	307.25	307.00	0	1,375	0.00%
2021/09/08	1	288.00	1	288.00	287.50	0	1,430	0.00%
2021/09/07	0	0.00	1	296.50	296.00	-1	1,454	-0.07%
2021/09/03	1	306.00	0	0.00	307.00	1	1,536	0.07%
2021/09/02	0	0.00	1	311.00	307.00	-1	1,535	-0.07%
2021/08/30	2	316.75	0	0.00	315.00	2	1,694	0.12%
2021/08/25	1	314.00	0	0.00	310.50	1	1,697	0.06%
2021/08/20	1	294.00	2	301.00	301.50	-1	1,700	-0.06%
2021/08/19	1	298.00	2	295.25	293.50	-1	1,712	-0.06%
2021/08/18	1	286.50	2.1	294.06	296.50	-1.1	1,720	-0.06%
2021/08/17	1	290.00	0	0.00	283.50	1	1,758	0.06%
2021/08/16	0.1	278.00	0	0.00	298.00	0.1	1,767	0.00%
2021/08/11	3	308.83	2	302.25	300.00	1	1,769	0.06%
2021/08/09	1	306.50	0	0.00	305.50	1	1,873	0.05%
2021/08/05	0	0.00	1	317.00	314.50	-1	1,996	-0.05%
2021/08/04	8	319.06	6	315.83	316.00	2	2,053	0.10%
2021/08/03	0	0.00	2	335.50	338.00	-2	2,024	-0.10%
2021/08/02	1	331.50	1	327.00	328.00	0	2,023	0.00%
2021/07/30	2	334.00	1	332.50	327.50	1	2,059	0.05%
2021/07/29	0	0.00	1	319.00	318.50	-1	2,025	-0.05%
2021/07/28	3	295.83	2	305.50	308.50	1	2,060	0.05%
2021/07/27	1	316.50	0	0.00	308.00	1	2,096	0.05%
2021/07/23	1	312.50	0	0.00	311.50	1	2,129	0.05%
2021/07/21	1	315.50	7.1	322.67	326.00	-6.1	2,160	-0.28%
2021/07/20	6	317.67	1	326.50	309.00	5	2,142	0.23%
2021/07/19	2	328.25	3	331.00	334.00	-1	2,112	-0.05%
2021/07/16	0	0.00	1	343.00	342.00	-1	2,098	-0.05%
2021/07/15	0	0.00	1	334.00	337.00	-1	2,097	-0.05%
2021/07/14	2	335.00	0.1	332.10	335.00	1.9	2,098	0.09%
2021/07/13	2	331.50	4	333.25	327.50	-2	2,087	-0.10%
2021/07/12	2	324.50	6	330.17	329.50	-4	2,069	-0.19%
2021/07/09	2	316.00	1	318.50	313.50	1	2,027	0.05%
2021/07/07	5	321.20	3	328.33	322.50	2	2,014	0.10%
2021/07/06	1	321.00	1	322.00	325.00	0	1,998	0.00%
2021/07/05	3	317.50	2	321.00	319.00	1	2,019	0.05%
2021/07/02	1	299.00	3	307.83	310.00	-2	2,021	-0.10%
2021/07/01	1	299.00	1	301.00	300.00	0	2,038	0.00%
2021/06/30	0	306.50	1	302.50	302.00	-1	2,071	-0.05%
2021/06/29	1	303.00	2	304.00	306.50	-1	2,086	-0.05%
2021/06/28	5	299.60	2	301.25	299.00	3	2,096	0.14%
2021/06/25	1	301.00	0	0.00	298.50	1	2,153	0.05%
2021/06/23	0	0.00	3.1	301.16	308.00	-3.1	2,204	-0.14%
2021/06/22	3	290.00	1	295.00	288.00	2	2,197	0.09%
2021/06/21	1	293.00	0	0.00	290.50	1	2,209	0.05%
2021/06/18	0	0.00	1	300.00	296.00	-1	2,197	-0.05%
2021/06/16	0	291.50	0	0.00	293.50	0	2,162	0.00%
2021/06/15	2.1	286.58	1	290.00	290.00	1.1	2,140	0.05%
2021/06/11	8	296.69	4	294.50	293.50	4	2,096	0.19%
2021/06/10	2	300.75	0	0.00	303.00	2	2,093	0.10%
2021/06/09	0	0.00	0.1	301.00	301.50	-0.1	2,087	-0.01%
2021/06/08	2	308.00	3	305.50	306.50	-1	2,055	-0.05%
2021/06/07	4	304.63	0	0.00	310.00	4	2,017	0.20%
2021/06/01	0	285.00	0	0.00	281.50	0	1,955	0.00%
2021/05/28	1	276.48	2	280.00	284.00	-1	1,959	-0.05%
2021/05/24	1	271.00	1	273.00	272.50	0	1,902	0.00%
2021/05/20	1	264.02	2	268.25	265.50	-1	1,947	-0.05%
2021/05/19	2	269.50	1	262.50	266.00	1	2,016	0.05%
2021/05/18	1	264.00	0	0.00	275.00	1	2,012	0.05%
2021/05/17	1	255.00	2	252.00	252.00	-1	1,974	-0.05%
2021/05/14	1	256.50	6	259.33	262.00	-5	1,924	-0.26%
2021/05/13	8	223.63	16	233.44	238.50	-8	1,860	-0.43%
2021/05/12	1	211.00	2	218.75	225.00	-1	1,814	-0.06%
2021/05/10	1	238.50	0	0.00	239.00	1	1,745	0.06%
2021/05/07	1	226.50	1	232.00	238.50	0	1,734	0.00%
2021/05/05	0	0.00	5	219.00	220.00	-5	1,690	-0.30%
2021/05/04	1	237.50	8	233.25	220.50	-7	1,651	-0.42%
2021/05/03	1	245.00	0	0.00	245.00	1	1,625	0.06%
2021/04/29	1	257.00	1	262.50	256.50	0	1,637	0.00%
2021/04/28	1	261.50	0	0.00	261.50	1	1,638	0.06%
2021/04/27	1	272.00	1	268.00	268.00	0	1,656	0.00%
2021/04/26	3	273.02	0	0.00	272.50	3	1,707	0.18%
2021/04/23	0	0.00	0.1	271.00	277.00	-0.1	1,742	-0.01%
2021/04/22	1	281.00	4	280.50	271.50	-3	1,780	-0.17%
2021/04/21	1	278.00	0.1	280.00	279.00	0.9	1,807	0.05%
2021/04/20	1	285.50	0	0.00	284.00	1	1,935	0.05%
2021/04/19	4	279.25	0	0.00	280.00	4	2,010	0.20%
2021/04/14	0	281.00	0.1	288.00	282.00	0	2,161	0.00%
2021/04/13	1.1	296.12	0	0.00	289.00	1.1	2,184	0.05%
2021/04/12	3	303.00	3	300.67	300.00	0	2,216	0.00%
2021/04/09	12.2	310.41	0	0.00	310.50	12.2	2,212	0.55%
2021/04/08	4.1	310.99	4.1	304.00	303.00	-0.1	2,182	0.00%
2021/04/07	2	307.00	2.4	311.00	314.00	-0.4	2,160	-0.02%
2021/04/06	2	299.00	7	300.29	300.00	-5	2,126	-0.24%
2021/04/01	9.1	281.48	11.3	287.83	291.00	-2.2	2,106	-0.10%
2021/03/31	2	288.56	1	290.50	287.00	1	2,078	0.05%
2021/03/30	1.4	280.78	12	287.83	295.50	-10.6	2,065	-0.52%
2021/03/26	3	272.33	1	272.00	272.00	2	2,006	0.10%
2021/03/25	3.4	278.46	0	0.00	274.00	3.4	1,969	0.17%
2021/03/24	3	284.83	0	0.00	283.50	3	1,936	0.15%
2021/03/23	0	0.00	3	294.00	292.00	-3	1,919	-0.16%
2021/03/22	1	292.00	0	0.00	292.50	1	1,919	0.05%
2021/03/19	1	294.00	0	296.00	293.50	1	1,922	0.05%
2021/03/18	1	299.21	1	303.00	298.50	0	1,918	0.00%
2021/03/17	2	300.00	2	302.50	297.00	0	1,937	0.00%
2021/03/16	2.1	292.98	1	298.00	298.00	1.1	1,941	0.06%
2021/03/15	4	301.63	1	300.00	298.00	3	1,953	0.15%
2021/03/12	0	301.00	0	0.00	304.50	0	1,986	0.00%
2021/03/09	2	288.50	0.2	290.50	287.50	1.9	1,992	0.09%
2021/03/08	1	304.00	0	0.00	299.50	1	1,968	0.05%
2021/03/05	0	307.00	0	0.00	314.50	0	1,948	0.00%
2021/03/02	0	322.00	0	0.00	313.00	0	1,930	0.00%
2021/02/26	1	316.00	2	327.00	321.00	-1	1,940	-0.05%
2021/02/25	1	326.99	1	330.00	322.00	0	1,946	0.00%
2021/02/24	1	334.00	2	328.75	324.50	-1	1,970	-0.05%
2021/02/23	2	329.00	1	333.50	332.50	1	1,981	0.05%
2021/02/22	1	334.00	0	0.00	344.50	1	2,049	0.05%
2021/02/19	3	327.17	3	327.50	333.00	0	2,033	0.00%
2021/02/18	2	320.50	4	317.63	320.50	-2	1,994	-0.10%
2021/02/17	4	296.25	1	309.00	310.50	3	1,990	0.15%
2021/02/05	2	296.50	0	0.00	293.00	2	2,005	0.10%
2021/02/04	0	0.00	5	299.60	300.50	-5	2,071	-0.24%
2021/02/03	1	294.50	1	295.00	295.00	0	2,128	0.00%
2021/02/02	1	293.00	1	293.00	294.50	0	2,209	0.00%
2021/02/01	3	289.67	2	290.75	290.00	1	2,275	0.04%
2021/01/29	7	298.64	0	0.00	293.50	7	2,359	0.30%
2021/01/28	1	304.00	1	301.50	300.50	0	2,369	0.00%
2021/01/25	2.1	310.27	4	318.63	319.50	-2	2,382	-0.08%
2021/01/22	2	319.75	4	320.75	319.50	-2	2,365	-0.08%
2021/01/21	3	312.83	0	0.00	315.50	3	2,350	0.13%
2021/01/20	1	325.00	0	0.00	310.00	1	2,325	0.04%
2021/01/19	0	0.00	2.1	319.62	321.00	-2.1	2,278	-0.09%
2021/01/18	5.1	314.24	4	313.25	315.00	1.1	2,225	0.05%
2021/01/15	5.1	312.28	8	312.31	313.00	-3	2,179	-0.14%
2021/01/14	6	319.00	5	314.30	312.50	1	2,148	0.05%
2021/01/13	8	300.50	12	310.88	316.00	-4	2,133	-0.19%
2021/01/12	20	289.80	20	295.88	291.50	0	1,998	0.00%
2021/01/11	0	0.00	16	288.59	289.00	-16	1,921	-0.83%
2021/01/08	6	279.58	10.1	280.93	286.50	-4.1	1,887	-0.22%
2021/01/07	1	268.50	3	265.67	264.00	-2	1,800	-0.11%
2021/01/06	2.1	264.17	3.1	264.61	264.00	-1	1,822	-0.05%
2021/01/05	2.1	259.02	2	259.25	261.50	0.1	1,828	0.00%
2021/01/04	0	0.00	1	253.50	253.00	-1	1,818	-0.05%
2020/12/31	1	247.50	1	251.00	247.50	0	1,908	0.00%
2020/12/30	1	250.00	3	252.67	252.50	-2	1,929	-0.10%
2020/12/28	2	249.75	0	0.00	250.00	2	1,919	0.10%
2020/12/25	1	257.50	1	259.00	259.00	0	1,930	0.00%
2020/12/24	1	255.00	1	254.00	254.00	0	1,937	0.00%
2020/12/23	2	249.00	2	247.75	249.00	0	1,934	0.00%
2020/12/22	6	260.42	6	254.00	254.00	0	1,942	0.00%
2020/12/17	1	271.50	1	269.50	263.00	0	2,030	0.00%
2020/12/16	0	0.00	1	267.50	267.50	-1	2,051	-0.05%
2020/12/15	3	261.83	0	0.00	260.50	3	2,060	0.15%
2020/12/14	1	266.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	4	268.50	2	274.00	268.00	2	2,086	0.10%
2020/12/10	5	286.20	2	279.75	280.00	3	2,082	0.14%
2020/12/09	2	287.75	5	289.10	287.50	-3	2,080	-0.14%
2020/12/08	2	286.75	7	283.57	286.50	-5	2,058	-0.24%
2020/12/07	1	275.00	1	278.00	278.50	0	2,043	0.00%
2020/12/04	3	281.00	5	281.60	278.50	-2	2,055	-0.10%
2020/12/03	9	276.56	0	0.00	275.50	9	2,090	0.43%
2020/12/02	2	278.75	0	0.00	278.00	2	2,101	0.10%
2020/12/01	0	0.00	4	281.99	281.00	-4	2,111	-0.19%
2020/11/27	4	280.00	0	0.00	278.00	4	2,164	0.18%
2020/11/26	1	274.00	3	279.00	279.00	-2	2,165	-0.09%
2020/11/25	7	274.71	5	278.30	272.50	2	2,157	0.09%
2020/11/24	4	276.88	2	277.50	275.50	2	2,152	0.09%
2020/11/23	8	275.13	0	0.00	275.00	8	2,158	0.37%
2020/11/20	2	285.00	2	282.50	280.50	0	2,149	0.00%
2020/11/19	5	279.20	8.1	281.96	282.00	-3.1	2,189	-0.14%
2020/11/18	3	270.67	1	270.00	270.50	2	2,126	0.09%
2020/11/17	0	0.00	5	273.70	273.00	-5	2,130	-0.23%
2020/11/16	1	273.00	1	269.50	270.00	0	2,154	0.00%
2020/11/12	2	262.00	1	262.00	265.50	1	2,172	0.05%
2020/11/11	2	259.75	0	0.00	256.00	2	2,127	0.09%
2020/11/10	8	269.13	4	271.50	263.00	4	2,134	0.19%
2020/11/09	3	276.17	7	278.57	280.00	-4	2,074	-0.19%
2020/11/06	6	284.83	0	0.00	277.50	6	2,034	0.29%
2020/11/05	0.1	299.00	0	0.00	293.00	0.1	1,985	0.00%
2020/11/03	1	300.00	0	0.00	295.00	1	2,103	0.05%
2020/11/02	1	294.00	0	0.00	292.50	1	2,120	0.05%
2020/10/30	0	0.00	1	301.00	298.00	-1	2,129	-0.05%
2020/10/29	1	303.00	0	0.00	308.00	1	2,144	0.05%
2020/10/27	1	315.50	1	313.50	315.50	0	2,201	0.00%
2020/10/21	1	320.50	2	322.00	319.00	-1	2,471	-0.04%
2020/10/20	1	318.50	0	0.00	319.00	1	2,463	0.04%
2020/10/19	1	319.50	0	0.00	317.00	1	2,508	0.04%
2020/10/15	2	329.50	1	324.50	325.00	1	2,595	0.04%
2020/10/14	3	339.17	3	336.33	330.50	0	2,596	0.00%
2020/10/08	3	322.83	7	326.43	327.00	-4	2,599	-0.15%
2020/10/05	1	303.50	1	299.50	302.00	0	2,631	0.00%
2020/09/30	0	0.00	3	303.67	304.00	-3	2,760	-0.11%
2020/09/29	1	297.00	0	0.00	289.00	1	2,833	0.04%
2020/09/28	2	290.25	0	0.00	292.00	2	2,866	0.07%
2020/09/24	1	317.50	1	303.47	301.00	0	3,052	0.00%
2020/09/23	1	310.00	3	315.50	314.00	-2	3,049	-0.07%
2020/09/22	0	0.00	1	307.99	306.00	-1	3,056	-0.03%
2020/09/21	3	308.33	1	310.00	309.00	2	3,038	0.07%
2020/09/18	6	300.33	7	303.29	304.00	-1	3,033	-0.03%
2020/09/17	10	300.05	10	298.15	297.50	0	3,060	0.00%
2020/09/16	5	298.40	3	298.33	298.50	2	3,157	0.06%
2020/09/15	1	291.00	2	295.00	292.00	-1	3,149	-0.03%
2020/09/10	1	288.00	0	0.00	285.50	1	3,204	0.03%
2020/09/08	7	293.00	5	291.00	296.00	2	3,343	0.06%
2020/09/07	0	0.00	1	300.00	300.00	-1	3,348	-0.03%
2020/09/04	2	307.00	2	305.02	309.00	0	3,450	0.00%
2020/09/02	2	319.00	2	317.75	310.00	0	3,593	0.00%
2020/08/31	1	305.50	6	308.75	306.00	-5	3,602	-0.14%
2020/08/28	4	306.50	0	0.00	308.00	4	3,642	0.11%
2020/08/25	4	321.00	3	316.00	321.50	1	3,817	0.03%
2020/08/24	1	304.00	1	306.00	305.00	0	3,856	0.00%
2020/08/20	2	310.00	1	312.00	298.50	1	4,132	0.02%
2020/08/19	2	328.50	3	325.33	325.50	-1	4,186	-0.02%
2020/08/18	2	330.75	2	335.25	322.00	0	4,169	0.00%
2020/08/17	3	327.33	1	331.00	330.00	2	4,146	0.05%
2020/08/14	2	317.50	4	320.25	330.00	-2	4,144	-0.05%
2020/08/13	1	303.50	0	0.00	301.00	1	4,102	0.02%
2020/08/12	2	306.75	2	310.00	304.00	0	4,103	0.00%
2020/08/11	5	321.70	0	0.00	314.00	5	4,093	0.12%
2020/08/10	3	334.83	1	335.00	337.00	2	4,087	0.05%
2020/08/07	2	340.25	9	327.61	335.00	-7	4,046	-0.17%
2020/08/06	8	317.44	2	321.25	318.00	6	3,952	0.15%
2020/08/05	1	315.00	1	315.00	316.50	0	3,986	0.00%
2020/08/04	1	314.00	4	309.00	315.50	-3	3,974	-0.08%
2020/08/03	4	311.38	3	307.00	307.00	1	3,966	0.03%
2020/07/31	5	317.00	2	317.25	318.50	3	3,952	0.08%
2020/07/30	7	315.43	7	315.79	316.00	0	3,959	0.00%
2020/07/29	4	307.50	4	310.25	307.00	0	3,901	0.00%
2020/07/28	2	306.50	15	306.07	300.00	-13	3,857	-0.34%
2020/07/27	7	297.79	8	299.56	297.00	-1	3,829	-0.03%
2020/07/24	5	294.20	2	289.75	289.50	3	3,799	0.08%
2020/07/23	5	302.00	1	298.00	298.00	4	3,820	0.10%
2020/07/22	4	299.50	3	300.67	301.00	1	3,805	0.03%
2020/07/21	6	299.17	8	299.44	301.50	-2	3,780	-0.05%
2020/07/20	1	281.50	1	280.00	281.00	0	3,752	0.00%
2020/07/17	1	284.50	0	0.00	287.50	1	3,769	0.03%
2020/07/16	1	296.00	12	289.08	288.50	-11	3,787	-0.29%
2020/07/15	15	295.17	2	290.25	287.00	13	3,783	0.34%
2020/07/14	2	297.25	1	294.00	295.00	1	3,868	0.03%
2020/07/13	3	303.17	5	300.80	304.00	-2	3,957	-0.05%
2020/07/10	0	0.00	1	318.50	311.00	-1	3,959	-0.03%
2020/07/09	19	330.71	20	323.28	318.50	-1	3,969	-0.03%
2020/07/08	9	312.00	14	317.93	328.00	-5	3,894	-0.13%
2020/07/07	5	304.10	17	301.12	300.00	-12	3,867	-0.31%
2020/07/06	21	303.22	10	305.25	309.00	11	3,865	0.29%
2020/07/03	9	289.83	16	295.59	308.00	-7	3,817	-0.18%
2020/07/02	3.1	281.94	2	286.50	280.00	1.1	3,763	0.03%
2020/07/01	6	288.58	2	290.50	285.50	4	3,799	0.11%
2020/06/30	0	282.00	6	283.25	283.50	-6	3,825	-0.16%
2020/06/29	0	0.00	1	281.00	282.50	-1	3,920	-0.03%
2020/06/24	1	292.00	1	286.00	284.00	0	3,989	0.00%
2020/06/23	5	287.40	5	289.40	286.00	0	4,153	0.00%
2020/06/22	1	280.50	3	279.50	279.50	-2	4,209	-0.05%
2020/06/19	0	0.00	7	281.79	279.50	-7	4,211	-0.17%
2020/06/18	2	278.75	1.1	281.62	284.00	1	4,232	0.02%
2020/06/17	0	0.00	15	278.53	278.50	-15	4,254	-0.35%
2020/06/16	13	276.62	0	0.00	272.50	13	4,309	0.30%
2020/06/15	3	292.00	9	286.50	278.50	-6	4,335	-0.14%
2020/06/12	5	272.00	5	271.50	278.50	0	4,344	0.00%
2020/06/11	12	275.50	18	274.89	277.00	-6	4,373	-0.14%
2020/06/10	9	266.72	21	267.71	270.00	-12	4,327	-0.28%
2020/06/09	7	257.29	10	255.95	255.50	-3	4,355	-0.07%
2020/06/08	0	0.00	0.1	249.00	249.00	-0.1	4,390	0.00%
2020/06/05	1	245.00	6	248.75	251.50	-5	4,441	-0.11%
2020/06/04	3	248.33	1	246.50	248.00	2	4,477	0.04%
2020/06/03	0	0.00	2	255.25	256.00	-2	4,480	-0.04%
2020/06/02	2	257.00	2	256.00	252.00	0	4,494	0.00%
2020/06/01	0	0.00	2	250.00	252.00	-2	4,407	-0.05%
2020/05/29	2	246.25	1	242.00	249.50	1	4,402	0.02%
2020/05/28	6	242.50	4	241.38	239.00	2	4,366	0.05%
2020/05/27	5	240.90	5	245.60	245.00	0	4,319	0.00%
2020/05/26	3	227.83	10	228.10	232.50	-7	4,150	-0.17%
2020/05/25	1	211.50	0	0.00	211.50	1	4,060	0.02%
2020/05/22	3	207.00	3	207.33	205.50	0	4,091	0.00%
2020/05/21	0	0.00	1	212.00	215.00	-1	4,110	-0.02%
2020/05/18	1	208.00	2	209.50	205.50	-1	4,194	-0.02%
2020/05/15	3	211.00	1	210.50	212.00	2	4,204	0.05%
2020/05/14	0	0.00	2	213.25	208.00	-2	4,205	-0.05%
2020/05/13	2	217.50	3	218.83	218.00	-1	4,222	-0.02%
2020/05/12	2.1	221.46	2	220.50	221.00	0.1	4,339	0.00%
2020/05/11	0	0.00	3	216.50	217.00	-3	4,367	-0.07%
2020/05/08	0	0.00	3	216.50	215.50	-3	4,422	-0.07%
2020/05/07	5	219.70	6	219.92	218.50	-1	4,498	-0.02%
2020/05/06	2	217.00	2	219.50	222.00	0	4,518	0.00%
2020/05/05	1	219.50	4	219.75	217.00	-3	4,545	-0.07%
2020/05/04	3	213.67	0	0.00	213.00	3	4,554	0.07%
2020/04/30	3	220.17	5	221.40	218.00	-2	4,561	-0.04%
2020/04/29	1	216.00	0	0.00	217.50	1	4,540	0.02%
2020/04/28	23	218.37	23	216.74	213.00	0	4,559	0.00%
2020/04/27	2	213.00	2	214.00	214.00	0	4,559	0.00%
2020/04/24	1	209.50	4	208.00	209.50	-3	4,568	-0.07%
2020/04/23	7	211.07	4	211.50	209.50	3	4,573	0.07%
2020/04/22	2	208.25	2	205.25	210.00	0	4,628	0.00%
2020/04/21	6	208.75	6	206.67	208.50	0	4,613	0.00%
2020/04/20	2	212.75	1	213.50	215.00	1	4,595	0.02%
2020/04/17	6	214.67	7	213.07	212.50	-1	4,613	-0.02%
2020/04/16	21	204.29	29	206.17	209.50	-8	4,551	-0.18%
2020/04/15	6	198.33	3	198.33	197.50	3	4,513	0.07%
2020/04/14	2	193.25	6	193.83	198.50	-4	4,490	-0.09%
2020/04/13	7	189.93	3	194.17	188.00	4	4,527	0.09%
2020/04/10	7	192.71	11	192.14	190.50	-4	4,502	-0.09%
2020/04/09	4	188.75	5	190.30	185.00	-1	4,479	-0.02%
2020/04/08	5	195.80	4.2	194.76	191.00	0.8	4,518	0.02%
2020/04/07	4	186.38	11	192.09	191.50	-7	4,510	-0.16%
2020/04/06	4	175.80	3	177.33	180.00	1	4,504	0.02%
2020/04/01	7.1	172.54	3	172.67	173.50	4.1	4,503	0.09%
2020/03/31	10.6	173.30	6	174.75	172.00	4.6	4,583	0.10%
2020/03/30	4.3	173.01	4	169.75	176.50	0.3	4,537	0.01%
2020/03/27	14.5	170.93	15	169.50	172.50	-0.5	4,511	-0.01%
2020/03/26	5.5	155.23	6	157.17	162.00	-0.5	4,447	-0.01%
2020/03/25	5	149.20	4	150.25	151.00	1	4,348	0.02%
2020/03/24	1	133.00	0	0.00	137.50	1	4,352	0.02%
2020/03/23	1	121.50	3	124.17	125.00	-2	4,343	-0.05%
2020/03/20	5	134.00	4	135.50	134.50	1	4,330	0.02%
2020/03/19	6	130.67	0	0.00	128.00	6	4,263	0.14%
2020/03/18	11	146.91	10	146.45	142.00	1	4,335	0.02%
2020/03/17	1	142.00	2.3	142.93	142.50	-1.3	4,382	-0.03%
2020/03/16	7	155.93	6	158.67	149.50	1	4,352	0.02%
2020/03/13	8	154.38	9	155.89	160.50	-1	4,314	-0.02%
2020/03/12	8	175.00	8	180.63	171.00	0	4,218	0.00%
2020/03/11	4.5	194.78	3	196.97	189.50	1.5	4,150	0.04%
2020/03/10	9	201.28	6	203.00	205.50	3	4,114	0.07%
2020/03/09	2	200.25	2	202.50	198.00	0	4,128	0.00%
2020/03/06	3	208.50	2	211.00	207.50	1	4,114	0.02%
2020/03/05	3	212.17	0	0.00	215.00	3	4,117	0.07%
2020/03/04	1	208.00	1	205.50	206.00	0	4,157	0.00%
2020/03/03	9	216.78	1	215.90	210.50	8	4,150	0.19%
2020/03/02	7	209.86	1	214.00	215.00	6	4,264	0.14%
2020/02/27	10	216.30	2	220.54	209.00	8	4,440	0.18%
2020/02/26	4	226.63	2	227.75	224.00	2	4,425	0.05%
2020/02/25	9	227.89	5	227.60	226.50	4	4,489	0.09%
2020/02/24	5	224.40	1	225.00	226.00	4	4,487	0.09%
2020/02/21	15.1	233.52	15	231.83	231.00	0.1	4,509	0.00%
2020/02/20	2	240.50	2	239.50	235.00	0	4,551	0.00%
2020/02/19	4	238.25	0	0.00	240.00	4	4,587	0.09%
2020/02/18	4	233.75	4	233.88	233.00	0	4,646	0.00%
2020/02/17	7	235.29	2	232.25	233.00	5	4,726	0.11%
2020/02/14	16	234.06	11	236.95	237.50	5	4,734	0.11%
2020/02/13	8	233.38	3	234.17	230.50	5	4,756	0.11%
2020/02/12	43	234.58	50	228.36	235.00	-7	4,729	-0.15%
2020/02/11	5	223.30	6	223.00	227.00	-1	4,777	-0.02%
2020/02/10	8	217.69	7	219.07	215.00	1	4,897	0.02%
2020/02/07	8	214.06	6	217.33	213.50	2	5,064	0.04%
2020/02/06	3	211.33	5	211.70	220.00	-2	5,249	-0.04%
2020/02/05	6.1	207.30	0	0.00	204.50	6.1	5,250	0.12%
2020/02/04	0.4	210.00	2	208.50	208.50	-1.6	5,265	-0.03%
2020/02/03	2.2	201.64	3	201.17	208.00	-0.8	5,326	-0.02%
2020/01/31	2.3	204.35	0	0.00	209.00	2.3	5,385	0.04%
2020/01/30	3	208.31	0	0.00	203.50	3	5,664	0.05%
2020/01/20	1.5	224.34	2	224.00	226.00	-0.5	5,876	-0.01%
2020/01/17	2.3	222.28	1	221.00	222.50	1.3	5,912	0.02%
2020/01/16	5.2	220.27	1	218.50	221.00	4.2	6,121	0.07%
2020/01/15	2	231.50	3	230.17	228.00	-1	6,087	-0.02%
2020/01/14	1	234.50	1	232.00	232.00	0	6,096	0.00%
2020/01/13	0	0.00	2	232.50	235.00	-2	6,082	-0.03%
2020/01/10	4	224.00	2	222.50	227.00	2	6,065	0.03%
2020/01/09	11	232.13	4	231.75	229.00	7	6,036	0.12%
2020/01/08	5	228.00	4	229.50	231.00	1	6,028	0.02%
2020/01/07	16	225.81	11	227.23	226.00	5	6,004	0.08%
2020/01/06	2	232.50	3	235.00	237.00	-1	5,964	-0.02%
2020/01/02	15	237.47	12	237.13	235.50	3	5,935	0.05%
2019/12/31	5	234.50	5	227.00	234.50	0	5,959	0.00%
2019/12/30	4	229.50	5	229.90	229.00	-1	5,993	-0.02%
2019/12/27	3	226.83	4	225.50	226.00	-1	5,962	-0.02%
2019/12/26	4	222.75	4	228.25	229.50	0	5,924	0.00%
2019/12/25	3	214.33	1	214.50	215.00	2	5,784	0.03%
2019/12/24	6	210.33	5	211.40	214.00	1	5,796	0.02%
2019/12/23	21	211.24	29	210.19	212.00	-8	5,772	-0.14%
2019/12/20	1	204.00	4	204.38	205.00	-3	5,687	-0.05%
2019/12/19	0	0.00	1	198.00	199.00	-1	5,660	-0.02%
2019/12/18	2	203.50	2	200.75	200.50	0	5,659	0.00%
2019/12/17	10	204.00	9	203.61	202.00	1	5,691	0.02%
2019/12/16	3	202.00	3	202.67	201.50	0	5,746	0.00%
2019/12/13	4	203.63	3	203.00	198.50	1	5,761	0.02%
2019/12/12	10	202.95	16	201.88	202.00	-6	5,687	-0.11%
2019/12/11	4	193.00	1	193.00	192.00	3	5,535	0.05%
2019/12/10	1	193.46	2	191.75	192.50	-1	5,519	-0.02%
2019/12/09	2	188.50	1	188.50	188.50	1	5,511	0.02%
2019/12/06	0	0.00	3	189.67	187.00	-3	5,514	-0.05%
2019/12/05	5	186.70	0	0.00	185.00	5	5,492	0.09%
2019/12/04	0	0.00	1	184.00	189.00	-1	5,474	-0.02%
2019/12/02	6	194.00	0	0.00	194.00	6	5,430	0.11%
2019/11/29	4	200.88	4	196.50	195.00	0	5,421	0.00%
2019/11/28	0	0.00	1	198.50	197.50	-1	5,352	-0.02%
2019/11/27	47	198.76	45	201.67	199.00	2	5,363	0.04%
2019/11/26	9	193.56	10	194.20	199.50	-1	5,202	-0.02%
2019/11/25	2	185.75	1	186.00	187.50	1	4,982	0.02%
2019/11/22	2	187.75	5	188.50	184.00	-3	4,963	-0.06%
2019/11/21	0	0.00	1	180.50	185.00	-1	4,970	-0.02%
2019/11/20	2	182.50	2	178.00	184.00	0	4,987	0.00%
2019/11/19	7	181.57	2	183.25	182.50	5	4,963	0.10%
2019/11/18	2	190.75	1	189.00	185.00	1	4,919	0.02%
2019/11/15	2	189.50	3	187.33	194.00	-1	4,863	-0.02%
2019/11/14	4	184.00	2	182.00	179.50	2	4,760	0.04%
2019/11/13	1	182.00	2	183.50	184.50	-1	4,701	-0.02%
2019/11/12	4	183.50	3	183.17	182.00	1	4,724	0.02%
2019/11/11	1	180.00	1	185.50	180.00	0	4,721	0.00%
2019/11/08	22	190.14	24	190.46	190.00	-2	4,673	-0.04%
2019/11/07	5	189.30	5	191.30	195.00	0	4,621	0.00%
2019/11/06	10	185.60	11	186.36	188.00	-1	4,593	-0.02%
2019/11/05	6	177.00	5	178.60	182.50	1	4,397	0.02%
2019/11/04	1	168.50	0	0.00	166.00	1	4,207	0.02%
2019/11/01	3	168.33	8	168.56	170.00	-5	4,154	-0.12%
2019/10/31	10	168.85	7	167.64	170.00	3	4,146	0.07%
2019/10/30	1	165.00	1	166.50	166.50	0	4,089	0.00%
2019/10/29	5	168.10	9	166.11	165.00	-4	4,049	-0.10%
2019/10/28	6	159.33	21	160.67	164.00	-15	3,776	-0.40%
2019/10/25	2	149.25	1	151.00	149.50	1	3,537	0.03%
2019/10/24	4	149.50	4	148.88	150.00	0	3,495	0.00%
2019/10/23	3	141.67	2	141.25	142.00	1	3,291	0.03%
2019/10/22	1	137.00	0	0.00	138.00	1	3,280	0.03%
2019/10/18	1	138.00	0	0.00	138.00	1	3,422	0.03%
2019/10/16	1	144.00	4	146.25	139.00	-3	3,457	-0.09%
2019/10/15	0	0.00	1	144.50	142.00	-1	3,437	-0.03%
2019/10/14	2	144.50	6	144.83	144.00	-4	3,505	-0.11%
2019/10/08	2	141.00	0	0.00	140.50	2	3,529	0.06%
2019/10/07	4	141.38	10	143.10	140.00	-6	3,519	-0.17%
2019/10/04	0	0.00	4	135.25	137.50	-4	3,464	-0.12%
2019/10/03	1	131.00	0	0.00	131.50	1	3,400	0.03%
2019/10/01	1	128.00	2	129.25	128.00	-1	3,360	-0.03%
2019/09/27	8	129.38	4	128.75	127.50	4	3,391	0.12%
2019/09/26	1	131.50	0	0.00	131.00	1	3,362	0.03%
2019/09/25	1	132.50	0.1	134.00	132.50	0.9	3,349	0.03%
2019/09/24	0	0.00	3	137.83	137.00	-3	3,381	-0.09%
2019/09/23	2.1	144.21	2	144.00	142.00	0.1	3,357	0.00%
2019/09/20	4	142.88	1	143.00	143.00	3	3,339	0.09%
2019/09/19	2	141.25	3	141.50	142.00	-1	3,286	-0.03%
2019/09/18	2	132.25	2	132.00	134.50	0	3,204	0.00%
2019/09/17	1	134.00	0	0.00	130.50	1	3,154	0.03%
2019/09/16	1	139.50	0	0.00	139.00	1	3,108	0.03%
2019/09/12	0	0.00	1	138.00	139.00	-1	3,126	-0.03%
2019/09/11	2	134.00	0	135.50	134.00	2	3,154	0.06%
2019/09/10	7	134.93	0	0.00	136.00	7	3,150	0.22%
2019/09/09	3	134.67	0	0.00	134.50	3	3,140	0.10%
2019/09/05	0	142.50	0	0.00	141.50	0	3,140	0.00%
2019/09/03	1	140.50	0	140.50	140.50	1	3,185	0.03%
2019/09/02	3	144.33	2	142.50	144.00	1	3,246	0.03%
2019/08/30	1	150.43	0	0.00	147.00	1	3,239	0.03%
2019/08/26	1	146.50	0	145.50	144.50	1	3,393	0.03%
2019/08/23	3	155.34	4	156.25	157.00	-1	3,400	-0.03%
2019/08/22	2	152.00	1	153.00	150.50	1	3,459	0.03%
2019/08/21	3	149.99	4	149.50	149.50	-1	3,459	-0.03%
2019/08/20	0	0.00	1	152.83	148.50	-1	3,458	-0.03%
2019/08/16	1	147.11	1	150.00	153.50	0	3,411	0.00%
2019/08/15	0	0.00	2	146.50	148.00	-2	3,395	-0.06%
2019/08/14	1	143.03	0	0.00	145.00	1	3,397	0.03%
2019/08/13	1	142.00	1	141.00	139.00	0	3,361	0.00%
2019/08/12	3	147.17	0	0.00	142.50	3	3,332	0.09%
2019/08/08	6	143.67	10	141.10	145.00	-4	3,288	-0.12%
2019/08/07	3	129.50	3	132.00	132.00	0	3,167	0.00%
2019/08/01	0	0.00	1	130.00	130.50	-1	3,217	-0.03%
2019/07/26	0	0.00	1	138.50	135.50	-1	3,230	-0.03%
2019/07/24	1	136.50	0	0.00	137.00	1	3,258	0.03%
2019/07/23	4	141.50	3	143.67	140.00	1	3,263	0.03%
2019/07/22	6	139.50	7	139.79	141.00	-1	3,207	-0.03%
2019/07/19	7	132.07	1	133.00	132.00	6	3,222	0.19%
2019/07/16	0	0.00	1	129.00	128.00	-1	3,201	-0.03%
2019/07/15	6	126.33	9	124.78	127.50	-3	3,289	-0.09%
2019/07/12	1	119.50	1	120.00	118.50	0	3,263	0.00%
2019/07/11	3	122.00	4	121.63	121.00	-1	3,332	-0.03%
2019/07/10	3	120.17	6	118.00	121.00	-3	3,349	-0.09%
2019/07/08	0	0.00	1	118.00	117.00	-1	3,461	-0.03%
2019/07/05	1	118.00	2	117.25	116.50	-1	3,488	-0.03%
2019/07/04	9	117.50	3	116.83	117.00	6	3,533	0.17%
2019/07/02	2	125.00	2	125.25	126.00	0	3,530	0.00%
2019/07/01	2	126.50	4	125.25	125.00	-2	3,573	-0.06%
2019/06/27	13	119.00	15	119.00	120.00	-2	3,690	-0.05%
2019/06/26	1	117.00	2	116.50	118.00	-1	3,718	-0.03%
2019/06/25	4	116.88	0	0.00	116.50	4	3,768	0.11%
2019/06/24	1	119.00	1	119.00	120.00	0	3,814	0.00%
2019/06/21	2	121.00	2	121.50	120.00	0	3,835	0.00%
2019/06/20	4	121.25	4	121.88	122.50	0	3,877	0.00%
2019/06/19	2	120.75	1	118.50	120.00	1	3,980	0.03%
2019/06/18	0	0.00	1	117.00	115.50	-1	3,977	-0.03%
2019/06/17	2	118.00	0	0.00	118.00	2	4,090	0.05%
2019/06/13	1	118.00	1	117.50	118.00	0	4,371	0.00%
2019/06/12	2	123.00	5	121.30	121.00	-3	4,523	-0.07%
2019/06/11	6	122.25	3	121.50	123.00	3	4,519	0.07%
2019/06/10	0	0.00	1	117.50	121.00	-1	4,448	-0.02%
2019/06/06	4	111.75	3	111.00	110.00	1	4,368	0.02%
2019/06/05	2	113.25	2	110.25	113.50	0	4,362	0.00%
2019/06/03	1	114.50	1	116.00	115.50	0	4,330	0.00%
2019/05/31	12	108.33	12	111.42	112.50	0	4,368	0.00%
2019/05/30	12	111.92	12	111.79	107.50	0	4,343	0.00%
2019/05/29	0	0.00	1	107.50	110.00	-1	4,275	-0.02%
2019/05/27	0	0.00	1	104.50	104.00	-1	4,193	-0.02%
2019/05/24	1	102.50	0	0.00	101.00	1	4,288	0.02%
2019/05/23	6	101.67	6	101.67	103.00	0	4,331	0.00%
2019/05/22	13	106.73	11	106.36	102.00	2	4,367	0.05%
2019/05/21	11	104.18	10	106.00	106.00	1	4,387	0.02%
2019/05/16	10	101.00	10	102.50	99.60	0	4,526	0.00%
2019/05/15	0	0.00	1	101.50	101.00	-1	4,646	-0.02%
2019/05/14	1	100.50	0	0.00	100.50	1	4,709	0.02%
2019/05/10	4	100.95	4	100.35	101.00	0	4,771	0.00%
2019/05/08	0	0.00	1	110.50	109.00	-1	4,668	-0.02%
2019/05/07	11	115.50	11	114.23	115.00	0	4,614	0.00%
2019/05/06	0	0.00	1	115.00	114.50	-1	4,653	-0.02%
2019/04/30	15	114.70	14	115.21	117.00	1	4,606	0.02%
2019/04/26	1	113.50	1	111.50	112.50	0	4,519	0.00%
2019/04/25	1	113.50	1	112.50	112.50	0	4,483	0.00%
2019/04/24	9	124.39	8	123.50	119.50	1	4,401	0.02%
2019/04/23	1	120.50	5	122.00	123.00	-4	4,378	-0.09%
2019/04/22	7	129.14	4	128.50	129.50	3	4,393	0.07%
2019/04/19	10	131.90	10	131.60	128.00	0	4,393	0.00%
2019/04/18	2	125.50	2	125.25	125.00	0	4,265	0.00%
2019/04/17	2	129.25	7	124.64	125.50	-5	4,297	-0.12%
2019/04/16	2	123.00	0	0.00	124.00	2	4,330	0.05%
2019/04/15	16	120.94	13	120.88	125.00	3	4,309	0.07%
2019/04/12	1	118.00	0	0.00	117.00	1	4,188	0.02%
2019/04/11	10	120.50	10	118.50	118.00	0	4,161	0.00%
2019/04/10	0	0.00	3	117.00	120.50	-3	4,140	-0.07%
2019/04/09	3	130.00	1	124.00	123.00	2	4,162	0.05%
2019/04/08	4	132.00	8	132.00	129.00	-4	4,148	-0.10%
2019/04/03	13	130.38	13	131.38	131.00	0	4,163	0.00%
2019/04/02	10	120.40	10	124.30	129.50	0	4,142	0.00%
2019/04/01	3	117.00	3	114.50	118.00	0	4,037	0.00%
2019/03/29	0	0.00	1	116.00	115.00	-1	4,030	-0.02%
2019/03/28	6	113.42	7	115.43	115.50	-1	4,049	-0.02%
2019/03/27	2	110.50	1	113.50	113.50	1	4,021	0.02%
2019/03/26	0	0.00	1	115.50	114.50	-1	3,996	-0.03%
2019/03/25	3.6	113.56	3	114.00	115.50	0.6	4,016	0.01%
2019/03/22	7.1	119.07	3	113.17	114.50	4.1	3,991	0.10%
2019/03/21	2.3	121.52	2	121.00	121.00	0.3	3,894	0.01%
2019/03/20	16.5	120.97	16	120.63	120.50	0.5	3,948	0.01%
2019/03/19	4.3	115.81	3	114.00	115.00	1.3	3,918	0.03%
2019/03/18	8.2	111.23	8	116.56	115.50	0.2	3,968	0.01%
2019/03/15	0	0.00	13	108.00	108.50	-13	3,756	-0.35%
2019/03/14	2	99.30	2	98.99	99.00	0	3,633	0.00%
2019/03/13	0	0.00	3.5	97.59	97.60	-3.5	3,624	-0.10%
2019/03/12	2	102.00	2	99.90	99.00	0	3,625	0.00%
2019/03/11	2	100.25	1	100.50	100.50	1	3,614	0.03%
2019/03/08	2	99.75	1	102.00	102.00	1	3,616	0.03%
2019/03/07	1	99.90	4	102.10	101.50	-3	3,607	-0.08%
2019/03/06	2.5	100.90	1	98.00	100.00	1.5	3,613	0.04%
2019/03/04	1	96.10	2	97.40	97.40	-1	3,512	-0.03%
2019/02/27	1	94.10	0	0.00	94.60	1	3,488	0.03%
2019/02/26	1	100.00	10	99.87	96.50	-9	3,457	-0.26%
2019/02/25	15	100.97	4	103.18	99.20	11	3,414	0.32%
2019/02/22	1	100.50	3	100.67	102.00	-2	3,296	-0.06%
2019/02/21	1	100.50	0	0.00	98.00	1	3,240	0.03%
2019/02/20	5	99.84	2	98.90	98.90	3	3,192	0.09%
2019/02/19	1	101.00	1	99.20	99.20	0	3,124	0.00%
2019/02/18	2	101.25	2	101.25	102.00	0	3,075	0.00%
2019/02/14	0	0.00	14	96.63	97.00	-14	2,871	-0.49%
2019/02/13	1	90.00	1	94.00	88.20	0	2,716	0.00%
2019/02/12	0	0.00	2	89.50	89.60	-2	2,625	-0.08%
2019/02/11	4	85.38	0	0.00	89.50	4	2,647	0.15%
2019/01/30	1	83.00	1	83.50	83.80	0	2,566	0.00%
2019/01/29	2	83.55	2	82.55	82.00	0	2,529	0.00%
2019/01/28	2	86.50	5	85.08	85.00	-3	2,519	-0.12%
2019/01/25	3	84.60	9	84.78	85.00	-6	2,528	-0.24%
2019/01/24	1	81.40	0	0.00	81.00	1	2,501	0.04%
2019/01/22	3	82.30	2	81.35	81.20	1	2,533	0.04%
2019/01/21	2	82.50	2	81.50	81.50	0	2,528	0.00%
2019/01/16	0	0.00	1	83.10	83.10	-1	2,549	-0.04%
2019/01/15	8	82.73	1	82.70	83.50	7	2,537	0.28%
2019/01/14	4	85.15	2	84.05	82.20	2	2,507	0.08%
2019/01/11	2	84.15	1	83.50	83.50	1	2,447	0.04%
2019/01/10	2	84.70	2	84.60	84.20	0	2,420	0.00%
2019/01/09	3	83.70	4	82.95	83.70	-1	2,394	-0.04%
2019/01/08	1	82.30	6	82.17	81.60	-5	2,310	-0.22%
2019/01/07	1	78.70	0	0.00	78.70	1	2,197	0.05%
2019/01/03	0	0.00	1	76.50	75.60	-1	2,221	-0.05%
2019/01/02	0	0.00	4	77.90	77.50	-4	2,227	-0.18%
2018/12/28	2	79.70	0	0.00	78.20	2	2,228	0.09%
2018/12/27	3	77.30	1	76.00	76.50	2	2,186	0.09%
2018/12/26	0	0.00	5	75.80	75.00	-5	2,190	-0.23%
2018/12/25	5	80.02	0	0.00	78.80	5	2,209	0.23%
2018/12/21	1	79.90	1	79.50	79.80	0	2,197	0.00%
2018/12/20	0	0.00	1	77.70	76.70	-1	2,179	-0.05%
2018/12/19	2	80.20	1	80.00	78.60	1	2,204	0.05%
2018/12/18	57	78.90	58	81.14	78.50	-1	2,229	-0.04%
2018/12/17	2	81.00	1	79.70	81.20	1	2,316	0.04%
2018/12/14	1	78.50	1	79.20	77.50	0	2,482	0.00%
2018/12/13	35	78.30	37	82.24	78.20	-2	2,538	-0.08%
2018/12/12	8	81.09	5	80.40	80.80	3	2,620	0.11%
2018/12/11	1	75.10	1	79.40	80.80	0	2,844	0.00%
2018/12/10	3	73.73	2	73.40	73.50	1	2,772	0.04%
2018/12/07	1	71.20	0	0.00	74.80	1	2,877	0.03%
2018/12/06	5	68.92	4	69.58	68.00	1	2,888	0.03%
2018/12/05	3	71.00	1	73.30	71.00	2	3,111	0.06%
2018/12/03	4	77.20	5	75.30	75.20	-1	3,347	-0.03%
2018/11/30	0	0.00	1	76.80	74.60	-1	3,671	-0.03%
2018/11/27	5	69.68	1	69.00	70.20	4	3,668	0.11%
2018/11/16	0	0.00	1	66.50	66.90	-1	3,598	-0.03%
2018/11/09	1	67.00	1	65.40	65.40	0	3,554	0.00%
2018/11/08	2	69.45	3	69.73	67.80	-1	3,543	-0.03%
2018/11/02	2	65.50	3	64.90	65.00	-1	3,466	-0.03%
2018/11/01	1	58.70	1	62.00	63.00	0	3,409	0.00%
2018/10/31	0	0.00	1	56.50	57.40	-1	3,355	-0.03%
2018/10/30	1	51.50	0	0.00	52.20	1	3,326	0.03%
2018/10/29	1	52.50	0	0.00	52.80	1	3,300	0.03%
2018/10/25	0	0.00	4	56.50	56.40	-4	3,268	-0.12%
2018/10/24	1	62.10	0	0.00	61.50	1	3,240	0.03%
2018/10/17	3	65.90	3	66.10	65.10	0	3,212	0.00%
2018/10/12	0	0.00	4	59.68	61.90	-4	3,153	-0.13%
2018/10/11	4	59.98	1	60.60	59.90	3	3,129	0.10%
2018/10/08	1	68.00	0	0.00	68.40	1	3,065	0.03%
2018/10/05	3	70.70	2	69.50	70.00	1	3,055	0.03%
2018/10/04	1	73.00	3	73.50	72.80	-2	3,012	-0.07%
2018/10/03	0	0.00	1	75.50	75.50	-1	2,975	-0.03%
2018/10/02	0	0.00	0.2	79.80	79.50	-0.2	2,910	-0.01%
2018/10/01	5	79.00	3	80.50	83.40	2	2,857	0.07%
2018/09/28	1	82.20	1	81.00	81.00	0	2,795	0.00%
2018/09/27	2	80.80	0	0.00	81.30	2	2,765	0.07%
2018/09/26	0	0.00	1	80.40	82.30	-1	2,720	-0.04%
2018/09/25	2	82.15	1	82.30	81.30	1	2,664	0.04%
2018/09/21	23	81.72	23	79.37	81.30	0	2,600	0.00%
2018/09/20	4	85.40	4	84.98	77.10	0	2,455	0.00%
2018/09/19	14	86.05	14	87.33	85.60	0	2,232	0.00%
2018/09/18	59	86.05	56	89.84	85.50	3	2,130	0.14%
2018/09/17	42	89.60	43	86.70	90.60	-1	1,923	-0.05%
2018/09/13	12	82.03	13	79.73	78.60	-1	1,520	-0.07%
2018/09/12	2	79.60	2	78.70	79.50	0	1,388	0.00%
2018/09/11	18	84.36	17	83.03	79.10	1	1,305	0.08%
2018/09/10	1	80.60	3	83.07	80.60	-2	1,071	-0.19%
2018/09/07	7	85.40	8	85.38	84.00	-1	997	-0.10%
2018/09/06	21	81.95	20.5	82.98	84.70	0.5	822	0.07%
2018/09/05	1	75.30	2	76.10	77.00	-1	476	-0.21%
2018/08/29	1	65.70	0	0.00	65.60	1	379	0.26%
2018/08/22	0	0.00	1	64.50	64.50	-1	508	-0.20%
2018/08/10	2	67.70	0	0.00	67.30	2	594	0.34%
2018/08/08	0	0.00	4	68.20	67.50	-4	595	-0.67%
2018/08/02	4	69.80	0	0.00	68.60	4	592	0.67%
2018/07/30	0	0.00	1	72.10	71.90	-1	590	-0.17%
2018/07/19	1	69.00	0	0.00	69.00	1	549	0.18%
2018/07/03	1	66.80	1	66.60	65.90	0	507	0.00%
2018/06/29	3	65.77	2	66.00	66.10	1	504	0.20%
2018/06/20	0	0.00	1	69.80	68.80	-1	489	-0.20%
2018/06/19	1	72.90	0	0.00	70.40	1	480	0.21%
2018/06/14	1	73.90	1	73.30	73.80	0	461	0.00%
2018/06/08	1	73.00	1	72.00	73.00	0	433	0.00%
2018/06/07	0	0.00	5	73.66	72.60	-5	426	-1.17%
2018/06/06	4	74.43	0	0.00	73.50	4	417	0.96%
2018/06/05	1	74.70	0	0.00	74.70	1	408	0.24%
2018/06/04	1	75.20	2	75.50	75.40	-1	409	-0.24%
2018/06/01	1	74.20	21	74.99	74.70	-20	371	-5.38%
2018/05/31	4	75.23	6	74.77	74.90	-2	353	-0.57%
2018/05/29	0	0.00	10	70.90	72.00	-10	296	-3.38%
2018/05/28	1	69.80	1	70.00	71.80	0	287	0.00%
2018/05/25	0	0.00	3	68.60	67.50	-3	256	-1.17%
2018/05/22	0	0.00	2	68.20	67.40	-2	256	-0.78%
2018/05/21	6	69.05	1	68.50	68.10	5	254	1.97%
2018/05/17	6	61.90	0	0.00	62.10	6	231	2.60%
2018/05/14	2	61.50	0	0.00	60.70	2	253	0.79%
2018/04/24	5	62.00	0	0.00	61.50	5	320	1.56%
2018/04/17	1	65.60	0	0.00	65.40	1	322	0.31%
2018/04/03	1	66.30	0	0.00	65.20	1	372	0.27%
2018/03/30	0	0.00	1	67.00	67.00	-1	375	-0.27%
2018/03/26	0	0.00	2	66.00	65.90	-2	388	-0.52%
2018/03/13	0	0.00	2	67.60	67.60	-2	388	-0.51%
2018/03/06	1	64.50	0	0.00	64.40	1	380	0.26%
2018/02/26	0	0.00	1	65.80	65.50	-1	409	-0.24%
2018/02/22	1	63.40	0	0.00	63.70	1	406	0.25%
2018/02/21	7	62.33	0	0.00	62.00	7	403	1.73%
2018/02/09	0	0.00	2	60.80	62.50	-2	389	-0.51%
2018/02/02	1	70.60	1	70.90	70.70	0	392	0.00%
2018/02/01	0	0.00	2	69.60	70.80	-2	402	-0.50%
2018/01/26	6	72.43	1	71.30	71.30	5	431	1.16%
2018/01/18	10	70.50	0	0.00	70.70	10	451	2.21%
2018/01/04	2	72.95	2	72.80	72.50	0	763	0.00%