家登 (3680)-中國信託-新竹券商分點個股進出

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

家登

(3680)

可現股當沖

股價
397.0
漲跌
▼12.5
漲幅
-3.05%
成交量
3,182張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	10.1	401.43	0	0.00	397.00	10.1	1,929	0.52%
2024/05/02	1	410.50	0	0.00	409.50	1	1,919	0.05%
2024/04/30	2	421.75	1	429.50	423.00	1	1,923	0.05%
2024/04/26	1	434.00	1	423.50	424.00	0	2,042	0.00%
2024/04/24	1	422.00	5.4	438.42	442.00	-4.4	2,085	-0.21%
2024/04/23	1	407.50	0.1	404.50	410.00	0.9	2,076	0.04%
2024/04/22	3	409.67	0	0.00	404.50	3	2,062	0.15%
2024/04/19	4	422.17	0	0.00	419.50	4	2,040	0.20%
2024/04/18	1	462.00	5	467.94	464.00	-4	1,983	-0.20%
2024/04/17	5	480.50	2	474.25	482.00	3	1,961	0.15%
2024/04/16	1	450.00	0	457.50	459.50	1	1,946	0.05%
2024/04/15	1	477.96	0	0.00	469.50	1	1,935	0.05%
2024/04/12	5	483.50	7	476.71	479.00	-2	1,918	-0.10%
2024/04/11	0	0.00	0.2	467.22	470.50	-0.2	1,866	-0.01%
2024/04/10	1.1	449.68	0	0.00	451.00	1.1	1,855	0.06%
2024/04/03	1	470.00	0	0.00	474.00	1	1,778	0.06%
2024/04/02	1.1	471.95	1.2	475.92	475.50	-0.1	1,758	-0.01%
2024/04/01	0	0.00	0.4	454.00	458.00	-0.4	1,685	-0.02%
2024/03/29	0	0.00	2	442.50	434.00	-2	1,648	-0.12%
2024/03/28	1	437.00	1.6	438.54	432.50	-0.6	1,602	-0.04%
2024/03/26	0.7	425.57	0.1	426.50	423.00	0.6	1,590	0.04%
2024/03/25	1	433.50	0	433.00	430.50	1	1,585	0.06%
2024/03/22	0.1	420.75	0	0.00	417.50	0.1	1,576	0.01%
2024/03/20	4	437.88	1	434.00	427.00	3	1,593	0.19%
2024/03/19	3	454.17	2.4	449.13	444.00	0.6	1,595	0.04%
2024/03/15	0.1	421.53	2.1	412.34	409.00	-1.9	1,557	-0.12%
2024/03/14	1	414.00	2	414.25	414.00	-1	1,559	-0.06%
2024/03/13	2.2	403.47	0	0.00	404.00	2.2	1,599	0.13%
2024/03/12	0.2	419.00	0	0.00	416.50	0.2	1,610	0.01%
2024/03/11	0	0.00	1.5	419.17	417.50	-1.5	1,647	-0.09%
2024/03/08	1.8	441.39	4	425.50	423.00	-2.3	1,668	-0.13%
2024/03/07	3.2	460.04	3.2	443.59	444.00	0	1,690	0.00%
2024/03/06	2	450.00	4	451.13	454.00	-2	1,676	-0.12%
2024/03/05	1	454.50	0	0.00	452.50	1	1,698	0.06%
2024/03/04	1	463.00	0	467.00	457.00	1	1,726	0.06%
2024/03/01	0	0.00	1	451.60	451.50	-1	1,699	-0.06%
2024/02/29	1	443.50	2	446.45	450.00	-1	1,683	-0.06%
2024/02/27	2.3	439.96	4	451.50	448.50	-1.7	1,692	-0.10%
2024/02/26	2.2	464.77	2	470.50	459.00	0.2	1,715	0.01%
2024/02/23	6	447.67	9.3	461.40	470.00	-3.3	1,687	-0.19%
2024/02/22	1	433.00	1	428.50	429.00	0	1,588	0.00%
2024/02/21	1.1	426.55	1	426.00	421.00	0.1	1,567	0.01%
2024/02/20	1.2	420.97	1.1	421.05	420.00	0.1	1,569	0.01%
2024/02/19	2	432.75	1	427.00	427.00	1	1,553	0.06%
2024/02/16	3.5	441.07	0	0.00	433.00	3.5	1,560	0.22%
2024/02/15	4.2	434.01	0.3	439.50	446.00	3.9	1,551	0.25%
2024/02/05	2.3	409.50	5	405.70	411.00	-2.7	1,554	-0.17%
2024/02/02	0	0.00	3	405.50	405.00	-3	1,543	-0.19%
2024/02/01	0.1	408.50	1	409.00	405.00	-0.9	1,568	-0.06%
2024/01/31	1	407.50	2	403.75	402.00	-1	1,566	-0.06%
2024/01/30	0.1	392.00	0	0.00	402.00	0.1	1,565	0.00%
2024/01/29	1	390.50	0.1	395.33	395.50	0.9	1,569	0.06%
2024/01/26	0.5	386.50	0	0.00	386.50	0.5	1,577	0.03%
2024/01/25	12.5	396.92	13	394.23	392.50	-0.6	1,606	-0.03%
2024/01/24	2.2	400.50	2	396.00	399.00	0.2	1,573	0.01%
2024/01/23	4	391.00	5.6	403.08	398.00	-1.6	1,566	-0.10%
2024/01/22	1	389.50	4.2	387.41	387.00	-3.2	1,482	-0.22%
2024/01/19	1.2	373.50	0.2	375.50	377.50	1	1,455	0.07%
2024/01/17	0	372.00	0	0.00	368.50	0	1,445	0.00%
2024/01/16	1.1	365.92	0	0.00	366.50	1.1	1,443	0.07%
2024/01/15	0.1	361.50	6	361.50	363.00	-5.9	1,453	-0.41%
2024/01/11	1	363.50	3	366.17	368.00	-2	1,502	-0.13%
2024/01/10	3	351.83	1	355.00	357.00	2	1,511	0.13%
2024/01/09	1.1	362.18	1.1	362.57	363.00	0.1	1,514	0.00%
2024/01/08	1.1	357.45	0	0.00	358.50	1.1	1,530	0.07%
2024/01/05	0.1	356.32	0	0.00	355.00	0.1	1,554	0.00%
2024/01/04	0.1	362.50	2	359.58	357.50	-2	1,604	-0.12%
2024/01/03	0	366.50	0	0.00	363.00	0	1,654	0.00%
2024/01/02	0.2	369.46	1	370.50	366.50	-0.8	1,751	-0.04%
2023/12/29	0	0.00	1	370.50	370.50	-1	1,805	-0.06%
2023/12/25	0.8	372.75	0	0.00	369.50	0.8	1,871	0.04%
2023/12/22	0	0.00	1	376.00	374.50	-1	1,875	-0.05%
2023/12/20	2.3	373.12	0	0.00	373.50	2.3	1,906	0.12%
2023/12/19	1	371.50	0.1	371.00	374.00	0.9	1,915	0.05%
2023/12/18	1.3	363.10	1.3	371.92	374.00	0	1,919	0.00%
2023/12/15	2.3	366.23	1	362.00	362.00	1.3	1,904	0.07%
2023/12/14	0.1	369.00	0	0.00	368.00	0.1	1,895	0.01%
2023/12/13	0	0.00	0.1	369.50	367.00	-0.1	1,893	-0.01%
2023/12/12	0.2	369.63	0	0.00	367.50	0.2	1,910	0.01%
2023/12/11	2	372.75	3	372.50	374.50	-1	1,895	-0.05%
2023/12/08	6.1	369.19	5	370.40	372.50	1.1	1,899	0.06%
2023/12/07	6.3	371.11	2	368.25	369.00	4.3	1,869	0.23%
2023/12/06	4	377.08	1	384.00	377.50	3	1,845	0.17%
2023/12/05	0.2	370.31	1.4	371.57	372.00	-1.2	1,839	-0.06%
2023/12/04	6.6	382.24	1	379.50	377.00	5.6	1,877	0.30%
2023/12/01	3.1	388.12	0	0.00	389.00	3.1	1,828	0.17%
2023/11/30	3.3	384.37	3	383.00	382.00	0.3	1,823	0.02%
2023/11/29	0.4	387.26	1.3	390.96	389.50	-0.9	1,807	-0.05%
2023/11/28	1	378.00	0	0.00	380.00	1	1,776	0.06%
2023/11/24	1	383.50	0	0.00	383.00	1	1,797	0.06%
2023/11/23	3	393.50	1	393.50	388.00	2	1,790	0.11%
2023/11/21	3	380.67	1	384.50	376.50	2	1,754	0.11%
2023/11/20	1	376.00	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	0.00	2.3	375.70	381.50	-2.3	1,915	-0.12%
2023/11/16	0	0.00	3	374.50	374.00	-3	1,938	-0.15%
2023/11/15	0	0.00	5	378.50	372.00	-5	1,981	-0.25%
2023/11/13	0	0.00	1.2	376.92	375.00	-1.2	2,025	-0.06%
2023/11/10	1	363.00	0	0.00	363.50	1	1,973	0.05%
2023/11/09	5.2	358.82	1	360.50	360.00	4.2	1,967	0.21%
2023/11/08	2.2	370.06	3	367.50	366.00	-0.8	1,939	-0.04%
2023/11/07	3	372.33	0	0.00	374.00	3	1,921	0.16%
2023/11/06	2	376.00	0	0.00	366.00	2	1,931	0.10%
2023/11/03	2.8	370.80	1	375.00	373.50	1.8	1,932	0.09%
2023/11/02	1.2	350.58	0	0.00	367.50	1.2	1,950	0.06%
2023/10/31	0.2	346.89	0	0.00	336.00	0.2	1,939	0.01%
2023/10/27	2.1	360.05	0	0.00	350.00	2.1	1,939	0.11%
2023/10/26	2.1	364.93	2	366.25	356.00	0.1	1,952	0.01%
2023/10/25	1	382.00	0	0.00	378.50	1	1,940	0.05%
2023/10/23	1	377.50	0	0.00	365.00	1	1,928	0.05%
2023/10/20	0.2	361.17	1	376.00	378.00	-0.9	1,930	-0.04%
2023/10/18	2.3	370.21	0	0.00	368.50	2.3	1,946	0.12%
2023/10/16	1	378.00	1	377.00	376.00	0	1,938	0.00%
2023/10/12	1	375.00	3.1	374.70	387.00	-2.1	1,942	-0.11%
2023/10/11	1	385.00	2.2	385.94	382.00	-1.2	1,931	-0.06%
2023/10/06	4	383.63	8	381.38	380.50	-4	1,902	-0.21%
2023/10/05	1	369.00	2	371.00	368.50	-1	1,827	-0.05%
2023/10/04	0	0.00	1	352.00	357.00	-1	1,789	-0.06%
2023/10/03	0	0.00	1	358.00	356.50	-1	1,805	-0.06%
2023/10/02	0.1	355.00	2	352.75	357.50	-1.9	1,804	-0.11%
2023/09/28	1	345.00	1	349.00	344.00	0	1,782	0.00%
2023/09/27	2	339.75	1	339.00	341.00	1	1,785	0.06%
2023/09/22	3	318.50	0	0.00	326.50	3	1,819	0.16%
2023/09/21	1	326.00	0	0.00	325.50	1	1,820	0.05%
2023/09/15	0	0.00	0.2	336.00	335.00	-0.2	1,948	-0.01%
2023/09/14	0.3	343.00	0	0.00	343.50	0.3	1,955	0.02%
2023/09/13	0.1	335.93	0	0.00	336.00	0.1	1,974	0.01%
2023/09/12	0	0.00	5	324.00	322.00	-5	1,977	-0.25%
2023/09/08	4	348.13	0	0.00	335.50	4	2,020	0.20%
2023/09/07	9	346.11	0	0.00	350.00	9	2,044	0.44%
2023/09/06	1.1	329.68	1	330.50	332.00	0.1	2,077	0.00%
2023/09/04	0	0.00	2	334.50	333.00	-2	2,165	-0.09%
2023/08/31	1	347.50	0	0.00	345.00	1	2,178	0.05%
2023/08/28	0	0.00	1	359.50	360.50	-1	2,194	-0.05%
2023/08/25	2	355.75	1	353.00	355.00	1	2,202	0.05%
2023/08/24	1	369.00	0	0.00	361.50	1	2,197	0.05%
2023/08/23	9	370.17	10	374.50	376.50	-1	2,163	-0.05%
2023/08/22	3	363.50	2	365.25	367.00	1	2,125	0.05%
2023/08/21	1	353.00	1	362.00	362.00	0	2,154	0.00%
2023/08/18	2	347.50	1	351.00	351.00	1	2,124	0.05%
2023/08/11	1	314.00	0	0.00	312.50	1	2,283	0.04%
2023/08/09	2	322.50	0	0.00	319.00	2	2,260	0.09%
2023/08/08	1	336.00	1	322.50	326.00	0	2,262	0.00%
2023/08/07	1	337.00	0	0.00	341.00	1	2,236	0.04%
2023/08/04	1	347.50	2	328.50	337.00	-1	2,258	-0.04%
2023/07/31	4	360.63	3	357.83	362.50	1	2,231	0.04%
2023/07/28	1	359.00	4	354.00	353.50	-3	2,213	-0.14%
2023/07/26	1.3	349.33	5	352.60	349.00	-3.7	2,203	-0.17%
2023/07/24	2	359.25	1	360.00	359.50	1	2,207	0.05%
2023/07/21	1	369.00	19	369.68	369.50	-18	2,195	-0.82%
2023/07/20	4	379.75	0	0.00	383.00	4	2,192	0.18%
2023/07/19	0.1	387.00	0	0.00	385.00	0.1	2,184	0.00%
2023/07/18	4	392.75	0	0.00	399.00	4	2,234	0.18%
2023/07/17	3.3	399.23	0	0.00	398.00	3.3	2,230	0.15%
2023/07/14	22	393.61	0	0.00	393.00	22	2,217	0.99%
2023/07/13	1	383.50	0.5	383.00	375.50	0.5	2,215	0.02%
2023/07/12	1	390.00	1	385.00	385.00	0	2,241	0.00%
2023/07/11	2	401.50	0	0.00	396.50	2	2,287	0.09%
2023/07/10	6.5	406.81	0	0.00	400.00	6.5	2,297	0.28%
2023/07/07	1	403.00	1	400.00	399.00	0	2,343	0.00%
2023/07/05	0	0.00	13	410.50	413.50	-13	2,442	-0.53%
2023/07/04	2	422.50	4	414.75	415.50	-2	2,445	-0.08%
2023/07/03	5	432.70	2	434.50	432.50	3	2,433	0.12%
2023/06/30	2	424.75	0	0.00	428.50	2	2,455	0.08%
2023/06/28	12	422.67	2	414.50	417.00	10	2,481	0.40%
2023/06/27	0	0.00	21	416.50	416.50	-21	2,485	-0.84%
2023/06/26	7	430.29	7	422.00	424.50	0	2,490	0.00%
2023/06/19	0	0.00	3	402.00	407.00	-3	2,477	-0.12%
2023/06/15	0	0.00	1	406.00	406.00	-1	2,542	-0.04%
2023/06/14	0	0.00	0.1	388.50	387.00	-0.1	2,577	0.00%
2023/06/13	3	408.50	5	406.00	396.00	-2	2,585	-0.08%
2023/06/12	7	388.71	8	393.25	399.50	-1	2,588	-0.04%
2023/06/09	6	376.00	9	377.78	377.50	-3	2,532	-0.12%
2023/06/08	4	362.25	2	361.50	362.00	2	2,484	0.08%
2023/06/07	2	351.50	0	0.00	356.50	2	2,463	0.08%
2023/06/06	2	353.75	1	348.50	348.50	1	2,460	0.04%
2023/06/05	0	0.00	10	355.50	353.50	-10	2,454	-0.41%
2023/06/02	2.1	362.29	0	0.00	356.50	2.1	2,473	0.08%
2023/05/31	0	0.00	1	363.50	361.50	-1	2,569	-0.04%
2023/05/30	2	363.75	1	362.00	366.50	1	2,555	0.04%
2023/05/29	10	376.30	16	372.22	370.00	-6	2,539	-0.24%
2023/05/26	27	380.11	10	374.75	375.00	17	2,523	0.67%
2023/05/25	4	377.38	9	377.89	380.50	-5	2,446	-0.20%
2023/05/24	3	373.50	4	372.25	369.00	-1	2,388	-0.04%
2023/05/23	5	368.80	0	0.00	370.50	5	2,381	0.21%
2023/05/22	5	373.60	1	378.50	367.50	4	2,409	0.17%
2023/05/19	11	376.00	4	374.75	372.00	7	2,430	0.29%
2023/05/18	7	373.71	10	371.20	370.50	-3	2,412	-0.12%
2023/05/17	5	365.20	12	367.29	373.50	-7	2,371	-0.30%
2023/05/16	0	0.00	3	340.00	340.50	-3	2,262	-0.13%
2023/05/12	5	338.00	0	0.00	337.00	5	2,317	0.22%
2023/05/11	3	343.83	1	341.50	341.00	2	2,412	0.08%
2023/05/10	2	341.00	2	340.75	343.00	0	2,430	0.00%
2023/05/09	2	336.75	0	0.00	333.50	2	2,441	0.08%
2023/05/08	4	344.75	2	344.25	343.50	2	2,454	0.08%
2023/05/04	1	348.00	1	345.50	345.50	0	2,488	0.00%
2023/05/03	0.1	347.00	0	0.00	349.50	0.1	2,502	0.00%
2023/05/02	1	350.50	0	0.00	349.00	1	2,526	0.04%
2023/04/28	4	351.63	1	349.00	349.00	3	2,565	0.12%
2023/04/27	4	349.75	4	347.00	347.00	0	2,558	0.00%
2023/04/26	3	338.83	7	339.79	346.50	-4	2,617	-0.15%
2023/04/25	3	331.50	1	332.00	331.50	2	2,781	0.07%
2023/04/21	16	349.56	16	338.94	339.00	0	2,837	0.00%
2023/04/20	4	344.13	4	345.00	344.00	0	2,821	0.00%
2023/04/19	10	347.45	10	344.20	344.00	0	2,828	0.00%
2023/04/18	4	346.50	9	348.72	343.50	-5	2,828	-0.18%
2023/04/17	8	355.69	2	356.00	349.00	6	2,801	0.21%
2023/04/14	13	369.46	8	368.00	365.50	5	2,777	0.18%
2023/04/13	11	357.27	15	357.67	358.50	-4	2,749	-0.15%
2023/04/12	11	367.64	9	359.17	362.00	2	2,765	0.07%
2023/04/11	5	376.10	2.4	379.11	372.50	2.7	2,734	0.10%
2023/04/10	11	371.36	4	374.50	371.50	7	2,685	0.26%
2023/04/07	1	361.50	3	361.00	366.50	-2	2,632	-0.08%
2023/04/06	1	364.50	0	0.00	360.00	1	2,620	0.04%
2023/03/31	8	372.38	5	373.60	374.00	3	2,591	0.12%
2023/03/30	7.4	362.05	5	364.80	365.50	2.4	2,544	0.09%
2023/03/29	2	361.75	5	359.30	366.00	-3	2,518	-0.12%
2023/03/28	4	367.50	2	365.00	365.00	2	2,502	0.08%
2023/03/27	2	375.50	1	370.00	375.50	1	2,472	0.04%
2023/03/24	2	361.50	0	0.00	360.00	2	2,408	0.08%
2023/03/23	6	367.25	5	363.70	364.00	1	2,385	0.04%
2023/03/22	1	362.00	1	364.00	363.00	0	2,349	0.00%
2023/03/21	0.1	354.00	3.1	360.69	355.00	-3	2,323	-0.13%
2023/03/20	4.1	353.54	3	356.47	349.00	1.1	2,309	0.05%
2023/03/17	3	336.50	3	337.50	338.50	0	2,259	0.00%
2023/03/16	2	323.50	0	0.00	324.00	2	2,201	0.09%
2023/03/15	4	323.50	2	326.25	322.50	2	2,178	0.09%
2023/03/14	2	321.00	5	314.60	313.00	-3	2,139	-0.14%
2023/03/13	3	304.33	0	0.00	315.00	3	2,139	0.14%
2023/03/09	5	315.50	0	0.00	312.00	5	2,162	0.23%
2023/03/08	1	311.00	0	0.00	313.00	1	2,155	0.05%
2023/03/07	1	314.50	1	313.00	310.00	0	2,145	0.00%
2023/03/06	2	312.50	4	316.13	316.00	-2	2,103	-0.10%
2023/03/03	1	296.00	1	298.50	295.50	0	2,017	0.00%
2023/02/24	0	0.00	6	294.50	291.00	-6	1,990	-0.30%
2023/02/22	0	0.00	1	285.00	284.50	-1	1,985	-0.05%
2023/02/21	4	291.50	0	0.00	290.50	4	1,988	0.20%
2023/02/20	2	293.00	0	0.00	293.00	2	2,000	0.10%
2023/02/17	1	289.50	2	293.75	297.00	-1	2,041	-0.05%
2023/02/16	1	282.50	0	0.00	289.50	1	2,009	0.05%
2023/02/15	1	283.50	0	0.00	278.00	1	2,035	0.05%
2023/02/10	0	0.00	0.3	290.50	289.50	-0.3	2,112	-0.01%
2023/02/09	0	0.00	5.6	302.51	296.50	-5.6	2,072	-0.27%
2023/02/08	4	292.50	4	294.75	294.50	0	1,958	0.00%
2023/02/07	4	287.75	7	291.57	292.00	-3	1,934	-0.16%
2023/02/06	3	284.33	1	285.00	285.00	2	1,904	0.11%
2023/02/03	0	0.00	1	284.50	284.50	-1	1,897	-0.05%
2023/02/02	1	276.50	0	0.00	279.00	1	1,892	0.05%
2023/01/31	4	282.25	0	0.00	277.00	4	1,879	0.21%
2023/01/30	3	286.83	2	282.00	281.00	1	1,866	0.05%
2023/01/17	3	279.00	6	278.00	278.50	-3	1,833	-0.16%
2023/01/16	3	279.67	1	275.50	279.00	2	1,841	0.11%
2023/01/13	5	291.30	8	292.81	279.00	-3	1,789	-0.17%
2023/01/12	1	283.50	0	0.00	279.50	1	1,627	0.06%
2023/01/11	2	272.00	2	269.25	270.00	0	1,598	0.00%
2023/01/10	4	270.88	0	0.00	265.00	4	1,600	0.25%
2023/01/09	3	277.83	0	0.00	278.50	3	1,586	0.19%
2023/01/06	1	277.50	1	274.00	278.50	0	1,622	0.00%
2023/01/05	7	273.93	1	273.00	273.50	6	1,654	0.36%
2023/01/04	0	0.00	2	276.50	273.50	-2	1,691	-0.12%
2023/01/03	3	276.50	8	272.63	276.00	-5	1,690	-0.30%
2022/12/30	2.3	269.78	2	269.50	265.00	0.3	1,665	0.02%
2022/12/29	2	255.00	2	260.75	263.00	0	1,635	0.00%
2022/12/22	0	0.00	0.1	254.00	252.50	-0.1	1,727	-0.01%
2022/12/20	2	263.75	2	262.00	247.00	0	1,781	0.00%
2022/12/16	1	255.00	0	0.00	257.00	1	1,815	0.06%
2022/12/14	1	260.50	1	261.50	262.00	0	1,833	0.00%
2022/12/12	0.1	260.50	0	0.00	257.50	0.1	1,866	0.01%
2022/12/09	5	277.60	1	278.00	270.00	4	1,867	0.21%
2022/12/08	1	266.50	3	263.67	266.00	-2	1,886	-0.11%
2022/12/07	3	268.67	5	265.00	259.50	-2	1,899	-0.11%
2022/12/06	1	271.00	0	0.00	271.50	1	1,973	0.05%
2022/12/05	1	273.00	2	269.00	272.50	-1	2,109	-0.05%
2022/12/02	1	260.00	1	255.50	254.50	0	2,135	0.00%
2022/12/01	2	248.00	2	251.50	251.00	0	2,150	0.00%
2022/11/30	2	245.50	0	0.00	244.50	2	2,126	0.09%
2022/11/29	0	0.00	2	238.50	238.00	-2	2,125	-0.09%
2022/11/23	1	236.50	0	0.00	234.00	1	2,246	0.04%
2022/11/21	1	236.50	3	234.83	235.00	-2	2,342	-0.09%
2022/11/15	12	243.75	7	243.14	242.50	5	2,447	0.20%
2022/11/14	1	235.50	0	0.00	235.50	1	2,454	0.04%
2022/11/11	2	236.50	5.1	231.30	236.50	-3.1	2,536	-0.12%
2022/11/10	4	220.25	0	0.00	223.00	4	2,594	0.15%
2022/11/09	4.1	228.19	5	228.00	229.00	-1	2,569	-0.04%
2022/11/08	5	218.50	0.1	217.50	214.50	5	2,531	0.20%
2022/11/07	1	219.50	0	0.00	216.00	1	2,505	0.04%
2022/11/02	1	217.50	0	0.00	213.00	1	2,527	0.04%
2022/11/01	1	219.00	1	215.50	216.00	0	2,552	0.00%
2022/10/31	0	0.00	1	213.50	216.50	-1	2,552	-0.04%
2022/10/28	1	211.00	2	210.75	211.00	-1	2,550	-0.04%
2022/10/27	1	209.00	0	0.00	210.50	1	2,575	0.04%
2022/10/21	2	208.00	2	202.00	200.50	0	2,798	0.00%
2022/10/20	0	0.00	1	205.50	206.50	-1	2,828	-0.04%
2022/10/14	3.1	221.89	1	224.50	215.50	2.1	2,745	0.07%
2022/10/13	1	219.00	1.1	222.00	219.00	-0.1	2,708	0.00%
2022/10/12	2	240.25	2	241.00	227.00	0	2,669	0.00%
2022/10/11	4	263.00	1	264.50	252.00	3	2,662	0.11%
2022/10/07	1	283.00	0	0.00	277.50	1	2,725	0.04%
2022/10/06	2	282.75	0	0.00	285.00	2	2,724	0.07%
2022/10/05	6	293.00	7	290.14	278.50	-1	2,713	-0.04%
2022/10/04	8	286.50	8	286.00	286.50	0	2,673	0.00%
2022/10/03	1	281.50	3	281.83	277.50	-2	2,641	-0.08%
2022/09/30	4	276.88	1	280.50	282.00	3	2,629	0.11%
2022/09/29	2	279.25	3	280.33	280.00	-1	2,619	-0.04%
2022/09/27	0.1	280.00	0	0.00	279.50	0.1	2,586	0.00%
2022/09/26	0	0.00	0.1	268.00	265.50	-0.1	2,568	0.00%
2022/09/23	0	0.00	3	283.50	273.50	-3	2,557	-0.12%
2022/09/22	1	291.00	5	290.30	292.00	-4	2,523	-0.16%
2022/09/21	1	289.00	0	0.00	290.50	1	2,509	0.04%
2022/09/20	0.1	291.00	0	0.00	291.00	0.1	2,500	0.00%
2022/09/19	1	281.50	1	285.50	280.50	0	2,476	0.00%
2022/09/15	1	299.00	0	0.00	293.00	1	2,430	0.04%
2022/09/14	0	0.00	3	294.00	294.50	-3	2,375	-0.13%
2022/09/13	2	305.75	5	300.30	297.00	-3	2,332	-0.13%
2022/09/12	17	295.44	16	298.25	298.00	1	2,245	0.04%
2022/09/08	2	266.50	0	0.00	281.50	2	2,081	0.10%
2022/09/07	1	254.00	1	256.00	256.00	0	2,015	0.00%
2022/09/06	1	272.00	0	0.00	266.00	1	1,972	0.05%
2022/09/01	3	285.67	3	281.50	277.00	0	1,927	0.00%
2022/08/31	1	286.54	1	290.00	285.00	0	1,879	0.00%
2022/08/30	0	0.00	1	286.00	288.00	-1	1,859	-0.05%
2022/08/29	0	0.00	1	280.00	282.50	-1	1,796	-0.06%
2022/08/26	3	288.33	4	284.38	281.50	-1	1,748	-0.06%
2022/08/25	2	276.50	3	280.17	284.00	-1	1,694	-0.06%
2022/08/24	1	262.00	1	263.50	263.00	0	1,613	0.00%
2022/08/22	0	0.00	1	261.50	260.00	-1	1,584	-0.06%
2022/08/19	2	280.25	3	266.67	267.00	-1	1,571	-0.06%
2022/08/18	1	270.00	2	266.25	270.50	-1	1,499	-0.07%
2022/08/17	3	257.00	1	259.50	266.00	2	1,395	0.14%
2022/08/16	0	0.00	3	247.33	245.00	-3	1,283	-0.23%
2022/08/15	1	243.00	0	0.00	249.00	1	1,268	0.08%
2022/08/11	0	0.00	1	247.56	243.00	-1	1,260	-0.08%
2022/08/10	2	246.00	0	0.00	244.00	2	1,243	0.16%
2022/08/09	5	245.98	1	243.50	251.50	4	1,230	0.33%
2022/08/08	5	245.30	3	249.00	250.00	2	1,210	0.17%
2022/08/03	1	237.50	2	234.00	236.50	-1	1,137	-0.09%
2022/08/02	2	238.50	2	241.50	237.00	0	1,098	0.00%
2022/08/01	1	243.00	0	0.00	246.50	1	1,064	0.09%
2022/07/29	8	249.56	6	252.67	244.00	2	1,024	0.20%
2022/07/28	3	245.17	3	240.01	237.50	0	920	0.00%
2022/07/27	0	0.00	1	231.00	239.50	-1	785	-0.13%
2022/07/26	1	219.50	0	0.00	218.00	1	724	0.14%
2022/07/25	1	210.00	1	222.00	220.50	0	711	0.00%
2022/07/22	0	0.00	1	216.50	212.00	-1	690	-0.14%
2022/07/21	2	209.25	1	211.00	207.50	1	674	0.15%
2022/07/19	0.1	211.00	1	212.00	211.00	-0.9	650	-0.14%
2022/07/18	2.1	212.26	1	212.50	212.50	1.1	641	0.17%
2022/07/15	5.1	196.88	5	201.70	208.00	0.1	603	0.01%
2022/07/14	1.1	181.99	1	190.50	192.50	0.1	527	0.02%
2022/07/12	0.1	178.00	0	0.00	169.50	0.1	532	0.02%
2022/07/11	0.2	182.50	0	0.00	180.00	0.2	535	0.05%
2022/07/08	3.2	183.55	0	0.00	184.00	3.2	535	0.59%
2022/07/07	2.2	171.92	0	0.00	176.50	2.2	525	0.41%
2022/07/06	1	173.00	0	0.00	168.00	1	514	0.19%
2022/07/05	1	179.50	1	181.50	176.00	0	511	0.00%
2022/07/04	0	0.00	2	184.50	184.50	-2	492	-0.41%
2022/07/01	0.1	207.00	0	0.00	196.50	0.1	489	0.01%
2022/06/30	0.2	217.50	0	0.00	214.00	0.2	493	0.04%
2022/06/29	0.1	220.00	0	0.00	222.00	0.1	495	0.01%
2022/06/27	0.1	220.00	0	0.00	222.50	0.1	499	0.01%
2022/06/24	0.1	219.50	0	0.00	214.50	0.1	504	0.01%
2022/06/23	0.1	218.50	0	0.00	215.00	0.1	506	0.01%
2022/06/22	0.1	223.00	0	0.00	218.00	0.1	509	0.01%
2022/06/16	1.1	246.56	1	242.50	235.00	0.1	508	0.01%
2022/06/15	1	240.00	0	0.00	243.00	1	503	0.20%
2022/06/10	0.1	250.00	0	0.00	249.00	0.1	507	0.01%
2022/06/08	1	253.00	0	0.00	251.00	1	513	0.19%
2022/06/07	1.1	249.24	0	0.00	246.00	1.1	517	0.20%
2022/06/06	1	251.50	0	0.00	250.00	1	523	0.19%
2022/06/02	1	256.00	0	0.00	251.00	1	535	0.19%
2022/05/31	0	0.00	1	258.00	258.50	-1	537	-0.19%
2022/05/30	1	253.50	1	257.00	256.50	0	542	0.00%
2022/05/27	1	245.00	1	249.00	249.50	0	535	0.00%
2022/05/16	1	226.50	2	223.50	212.50	-1	509	-0.20%
2022/05/13	1	218.50	1	211.00	215.50	0	505	0.00%
2022/05/12	1	210.00	0	0.00	209.50	1	506	0.20%
2022/05/10	1	213.50	0	0.00	214.50	1	511	0.20%
2022/05/09	1	214.50	0	0.00	214.00	1	514	0.19%
2022/05/06	1	216.50	0	0.00	219.00	1	516	0.19%
2022/04/29	1	223.00	2	219.00	215.00	-1	550	-0.18%
2022/04/28	1	215.50	0	0.00	214.50	1	571	0.17%
2022/04/19	2	228.50	0	0.00	226.00	2	626	0.32%
2022/04/18	0.4	207.59	0	0.00	213.50	0.4	619	0.06%
2022/04/15	1	211.50	0	0.00	211.50	1	619	0.16%
2022/04/14	0.1	224.50	0	0.00	220.50	0.1	629	0.02%
2022/04/12	0.1	223.00	0	0.00	221.50	0.1	659	0.01%
2022/04/11	0	231.00	0	0.00	228.00	0	696	0.01%
2022/04/08	3	237.33	1	237.00	237.00	2	727	0.27%
2022/04/07	1	245.00	0	0.00	236.00	1	783	0.13%
2022/04/06	1	244.50	1	247.50	249.50	0	814	0.00%
2022/04/01	1	231.50	0	0.00	233.50	1	809	0.12%
2022/03/31	2	237.50	2	237.50	237.00	0	817	0.00%
2022/03/30	0	0.00	1	241.50	241.00	-1	824	-0.12%
2022/03/29	1	236.50	0	0.00	236.00	1	835	0.12%
2022/03/28	1.1	236.23	0	0.00	238.50	1.1	835	0.13%
2022/03/24	1	245.00	0	0.00	244.50	1	843	0.12%
2022/03/17	0	0.00	1	247.00	247.50	-1	938	-0.11%
2022/03/15	0	0.00	1	237.00	236.50	-1	1,034	-0.10%
2022/03/14	1.1	247.91	0	0.00	245.00	1.1	1,063	0.10%
2022/03/11	3	252.00	2	245.00	245.00	1	1,100	0.09%
2022/03/10	1.1	245.09	0	0.00	243.00	1.1	1,158	0.10%
2022/03/09	2	242.00	0	0.00	239.00	2	1,225	0.16%
2022/03/08	1.1	238.09	2	240.75	239.50	-0.9	1,305	-0.07%
2022/03/07	2	251.25	0	0.00	251.00	2	1,379	0.14%
2022/03/04	1.2	260.40	0	0.00	260.00	1.2	1,438	0.09%
2022/03/03	1	269.50	0	0.00	271.00	1	1,437	0.07%
2022/03/02	0.1	266.00	1	273.00	274.50	-0.9	1,443	-0.06%
2022/02/24	0.1	254.00	0	0.00	253.00	0.1	1,425	0.01%
2022/02/22	1	257.00	0	0.00	253.00	1	1,421	0.07%
2022/02/16	1	270.00	2	269.25	266.50	-1	1,436	-0.07%
2022/02/15	0.1	261.50	1	261.50	261.50	-0.9	1,440	-0.06%
2022/02/11	1.1	268.14	0	0.00	263.00	1.1	1,499	0.07%
2022/02/10	1	267.50	0	0.00	271.50	1	1,510	0.07%
2022/02/09	2.5	264.60	0	0.00	266.50	2.5	1,537	0.16%
2022/02/08	1	261.50	0	0.00	261.00	1	1,571	0.06%
2022/02/07	1	258.50	0	0.00	258.00	1	1,592	0.06%
2022/01/21	3	269.50	3	268.00	267.00	0	1,570	0.00%
2022/01/19	7	277.36	1	282.00	276.00	6	1,536	0.39%
2022/01/18	1	288.50	3	287.67	285.50	-2	1,523	-0.13%
2022/01/17	8	289.00	10	283.60	288.50	-2	1,519	-0.13%
2022/01/14	4	292.00	5	294.40	279.00	-1	1,515	-0.07%
2022/01/13	2	300.50	0	0.00	295.00	2	1,487	0.13%
2022/01/12	1	311.00	1	299.50	298.50	0	1,478	0.00%
2022/01/10	1	297.00	5	305.00	308.00	-4	1,454	-0.27%
2022/01/07	2	300.75	0	0.00	296.00	2	1,456	0.14%
2022/01/04	3	333.50	2	328.50	323.00	1	1,402	0.07%
2022/01/03	0	0.00	2	332.50	334.50	-2	1,356	-0.15%
2021/12/30	6	332.25	4	330.25	324.00	2	1,318	0.15%
2021/12/29	0	0.00	1	324.50	324.00	-1	1,259	-0.08%
2021/12/23	5	318.00	3	322.00	313.00	2	1,203	0.17%
2021/12/22	2	314.50	1	314.98	314.00	1	1,195	0.08%
2021/12/21	1	316.50	1.3	314.80	318.00	-0.3	1,194	-0.02%
2021/12/20	1	309.50	0	0.00	308.50	1	1,198	0.08%
2021/12/17	0	0.00	1.1	312.77	313.50	-1.1	1,225	-0.09%
2021/12/16	1	313.50	2	316.00	319.50	-1	1,230	-0.08%
2021/12/15	2	309.25	2	309.00	309.00	0	1,220	0.00%
2021/12/14	0	0.00	1	309.00	306.50	-1	1,212	-0.08%
2021/12/13	1	326.00	0.2	320.00	318.50	0.8	1,178	0.07%
2021/12/10	2	331.50	5	319.99	330.00	-3	1,154	-0.26%
2021/12/08	1	320.00	0	0.00	317.50	1	1,052	0.10%
2021/12/07	0	0.00	0	321.50	310.00	0	1,017	0.00%
2021/12/06	2	331.50	4.1	325.02	320.00	-2.1	978	-0.21%
2021/12/03	6	310.92	7	313.64	318.00	-1	909	-0.11%
2021/12/02	20	303.93	21.2	304.87	303.00	-1.2	834	-0.14%
2021/12/01	0	0.00	1	293.50	299.50	-1	748	-0.13%
2021/11/30	0	0.00	0.1	273.50	296.00	-0.1	660	-0.01%
2021/11/29	1	270.00	3	266.67	269.50	-2	596	-0.34%
2021/11/18	0	0.00	3	257.17	255.50	-3	559	-0.54%
2021/11/12	1	269.50	1	264.00	262.00	0	551	0.00%
2021/11/11	3	267.00	0	0.00	263.00	3	544	0.55%
2021/11/10	1	272.00	0	0.00	262.00	1	528	0.19%
2021/11/09	3	266.33	0	0.00	263.00	3	495	0.61%
2021/11/08	1	271.00	1	266.50	270.00	0	488	0.00%
2021/11/05	2	256.75	1	263.50	263.50	1	470	0.21%
2021/11/02	1	250.00	0	0.00	243.50	1	421	0.24%
2021/11/01	0	0.00	4	245.50	244.50	-4	415	-0.96%
2021/10/26	4	243.38	0	0.00	239.00	4	423	0.94%
2021/10/22	0	0.00	1	245.00	248.00	-1	427	-0.23%
2021/10/20	0	0.00	7	232.50	233.50	-7	418	-1.67%
2021/10/18	2	230.00	0	0.00	230.00	2	439	0.45%
2021/10/15	8	238.94	5	236.20	233.00	3	447	0.67%
2021/10/08	1	226.00	0	0.00	227.00	1	593	0.17%
2021/10/07	2	222.25	3	220.17	225.50	-1	685	-0.15%
2021/10/04	1	228.00	1	226.07	228.50	0	710	0.00%
2021/10/01	0	0.00	2	228.50	231.00	-2	708	-0.28%
2021/09/30	0	0.00	1	236.00	235.00	-1	708	-0.14%
2021/09/29	1	232.00	0	0.00	229.00	1	704	0.14%
2021/09/27	0	0.00	2	248.00	246.50	-2	710	-0.28%
2021/09/24	5	247.00	4	246.50	247.00	1	708	0.14%
2021/09/23	2	228.25	1	226.50	229.50	1	697	0.14%
2021/09/15	1	220.00	0	0.00	220.00	1	684	0.15%
2021/09/10	0	0.00	1	235.50	235.50	-1	700	-0.14%
2021/09/08	2	233.50	0	0.00	231.00	2	725	0.28%
2021/09/07	1	242.50	0	0.00	237.50	1	736	0.14%
2021/09/03	0	249.50	0	0.00	248.50	0	753	0.00%
2021/08/25	0	246.00	0	0.00	246.00	0	827	0.00%
2021/08/23	2	239.00	0	0.00	239.00	2	840	0.24%
2021/08/20	0	0.00	1	235.00	230.00	-1	846	-0.12%
2021/08/19	1	237.00	0	0.00	231.50	1	853	0.12%
2021/08/16	0	0.00	1	232.50	234.00	-1	871	-0.11%
2021/08/13	3	247.50	0	0.00	244.00	3	872	0.34%
2021/08/12	1	249.00	4	246.25	251.00	-3	872	-0.34%
2021/08/11	0	0.00	1	252.50	252.50	-1	880	-0.11%
2021/08/10	2	267.00	0	0.00	266.00	2	889	0.22%
2021/08/09	2	272.50	0	0.00	267.00	2	916	0.22%
2021/08/06	3	269.83	0	0.00	277.50	3	927	0.32%
2021/08/03	1	267.00	0	0.00	270.00	1	1,026	0.10%
2021/08/02	0.1	268.50	0	0.00	267.00	0.1	1,052	0.01%
2021/07/30	0	0.00	0.4	278.82	268.00	-0.4	1,068	-0.04%
2021/07/27	1	283.50	2	285.50	281.00	-1	1,111	-0.09%
2021/07/26	0	0.00	1	288.00	288.00	-1	1,124	-0.09%
2021/07/23	0	0.00	0.1	290.00	284.50	-0.1	1,133	-0.01%
2021/07/22	0	0.00	2	284.25	283.50	-2	1,130	-0.18%
2021/07/21	0	287.00	0	0.00	283.50	0	1,132	0.00%
2021/07/20	2	288.20	1.1	284.11	284.00	1	1,135	0.09%
2021/07/19	1	286.62	0	0.00	286.00	1	1,138	0.09%
2021/07/16	3	299.00	2	298.50	299.00	1	1,145	0.09%
2021/07/15	7.1	314.68	8	312.25	306.50	-0.9	1,128	-0.08%
2021/07/14	4.1	296.88	2.9	298.58	308.00	1.2	1,037	0.12%
2021/07/13	7	281.00	0	0.00	280.00	7	961	0.73%
2021/07/09	0.2	265.85	1	263.50	264.00	-0.8	979	-0.08%
2021/07/08	1	273.00	0	0.00	270.00	1	1,014	0.10%
2021/07/07	1.1	271.50	0	272.00	268.00	1.1	1,046	0.10%
2021/07/06	0	275.00	0	0.00	272.00	0	1,078	0.00%
2021/07/05	1	277.92	0	0.00	274.50	1	1,116	0.09%
2021/07/02	1	271.50	1	275.50	274.00	0	1,135	0.00%
2021/07/01	0.2	274.00	1	275.00	270.50	-0.8	1,224	-0.07%
2021/06/30	1	270.14	3	275.00	270.00	-2	1,272	-0.15%
2021/06/29	0	0.00	1	281.50	279.00	-1	1,285	-0.08%
2021/06/23	1	282.00	0	0.00	289.00	1	1,368	0.07%
2021/06/22	3	290.00	0	0.00	280.00	3	1,373	0.22%
2021/06/21	0.2	284.99	0	0.00	285.50	0.2	1,384	0.01%
2021/06/17	1	276.00	0	0.00	289.00	1	1,385	0.07%
2021/06/15	0	0.00	1	281.50	281.50	-1	1,388	-0.07%
2021/06/09	1	267.00	0	0.00	267.50	1	1,394	0.07%
2021/06/08	1	271.00	1.1	267.27	266.50	-0.1	1,411	-0.01%
2021/06/07	0	0.00	1	268.50	269.50	-1	1,435	-0.07%
2021/06/04	2.1	278.10	2	279.25	278.50	0.1	1,456	0.01%
2021/06/02	0.2	262.18	0	0.00	257.50	0.2	1,472	0.01%
2021/06/01	2.1	269.98	1	267.00	267.00	1.1	1,488	0.07%
2021/05/31	0.2	263.00	1	264.00	269.50	-0.8	1,502	-0.05%
2021/05/28	1	263.04	0	0.00	263.00	1	1,532	0.07%
2021/05/27	5	260.20	5	256.20	263.00	0	1,580	0.00%
2021/05/26	2	257.00	1	258.50	255.00	1	1,646	0.06%
2021/05/25	4	259.25	0	0.00	256.50	4	1,782	0.22%
2021/05/24	0	0.00	3	244.17	248.00	-3	1,800	-0.17%
2021/05/21	0.5	240.50	1	240.50	238.50	-0.5	1,812	-0.03%
2021/05/20	2.1	236.06	2	241.00	237.50	0.1	1,833	0.00%
2021/05/18	1	248.00	0	0.00	249.00	1	1,855	0.05%
2021/05/17	2	239.00	4	228.88	230.00	-2	1,886	-0.11%
2021/05/14	3.2	242.34	0	0.00	234.00	3.2	1,877	0.17%
2021/05/13	3	234.50	6	219.42	236.50	-3	1,888	-0.16%
2021/05/12	0.3	237.50	6.3	237.28	231.00	-6	1,897	-0.32%
2021/05/11	1	258.50	9.1	258.80	256.50	-8.1	1,931	-0.42%
2021/05/10	4.1	289.63	2.1	284.07	284.50	2.1	1,965	0.10%
2021/05/07	4	293.25	2	305.50	307.50	2	1,996	0.10%
2021/05/06	1.1	286.00	0	0.00	285.50	1.1	2,076	0.05%
2021/05/05	0.3	288.63	0	0.00	284.00	0.3	2,212	0.01%
2021/05/04	4.3	289.88	2.2	286.45	284.00	2.1	2,347	0.09%
2021/05/03	1.5	309.27	0	0.00	303.50	1.5	2,427	0.06%
2021/04/29	2	320.00	1	321.00	318.50	1	2,668	0.04%
2021/04/26	2	325.00	1	323.50	323.00	1	3,004	0.03%
2021/04/22	4	325.00	1	325.00	319.50	3	3,169	0.09%
2021/04/21	0	0.00	1	333.00	333.00	-1	3,184	-0.03%
2021/04/20	0	0.00	0	339.50	340.00	0	3,223	0.00%
2021/04/19	1	334.00	1	340.00	334.50	0	3,230	0.00%
2021/04/16	0	0.00	6.2	342.12	342.00	-6.2	3,243	-0.19%
2021/04/15	5	353.00	0.1	345.00	354.00	5	3,267	0.15%
2021/04/14	2.1	348.77	0	0.00	345.50	2.1	3,306	0.06%
2021/04/13	0	0.00	5.4	369.32	351.00	-5.4	3,280	-0.16%
2021/04/12	3	369.33	3.1	364.60	363.00	-0.1	3,266	0.00%
2021/04/09	4.1	366.26	1	366.00	360.50	3.1	3,249	0.10%
2021/04/08	2.1	362.93	2.2	363.90	366.00	-0.1	3,219	0.00%
2021/04/07	10.4	371.07	1	366.00	369.50	9.4	3,218	0.29%
2021/04/06	2	357.50	2.2	357.63	358.00	-0.2	3,129	0.00%
2021/04/01	0.1	337.50	0.7	338.79	337.50	-0.6	3,075	-0.02%
2021/03/30	0	0.00	1	330.50	331.50	-1	3,051	-0.03%
2021/03/29	2.1	341.07	1.1	349.13	335.00	1	3,055	0.03%
2021/03/26	4	334.38	4	335.13	338.50	0	3,044	0.00%
2021/03/24	2	321.50	3	316.33	321.50	-1	3,005	-0.03%
2021/03/23	0.2	317.39	1.1	314.31	315.00	-0.9	2,992	-0.03%
2021/03/22	2.1	309.77	0	0.00	314.50	2.1	2,983	0.07%
2021/03/19	0.1	315.79	0	0.00	313.00	0.1	2,981	0.00%
2021/03/18	0.1	324.77	1	322.50	322.00	-0.9	2,978	-0.03%
2021/03/17	1	327.44	0.1	325.00	324.00	0.9	3,000	0.03%
2021/03/16	0	325.00	0	0.00	324.50	0	3,000	0.00%
2021/03/15	0.2	319.95	1	320.00	320.00	-0.8	3,011	-0.03%
2021/03/12	2	327.15	1	319.50	317.00	1	3,025	0.03%
2021/03/11	3	323.34	2	322.50	320.00	1	3,013	0.03%
2021/03/10	4.1	313.91	1	313.00	313.00	3.1	2,998	0.10%
2021/03/09	2.5	306.98	3.3	303.67	299.00	-0.8	2,973	-0.03%
2021/03/08	3	321.57	1	325.50	310.00	2	2,958	0.07%
2021/03/05	1.3	322.75	1	320.00	318.00	0.3	2,971	0.01%
2021/03/04	1.1	336.44	1	332.00	330.50	0.1	2,968	0.00%
2021/03/03	3.3	336.80	2	334.25	343.00	1.3	2,954	0.04%
2021/03/02	4.1	351.84	0	0.00	335.50	4.1	2,932	0.14%
2021/02/26	3.5	356.54	1	354.00	352.50	2.5	2,886	0.09%
2021/02/25	4.2	367.93	10.2	369.75	372.50	-6	2,823	-0.21%
2021/02/24	1	358.00	0	0.00	349.50	1	2,691	0.04%
2021/02/23	0.2	345.50	1	346.00	347.50	-0.8	2,692	-0.03%
2021/02/22	2	357.72	0	0.00	352.50	2	2,778	0.07%
2021/02/19	1	356.50	0	0.00	350.50	1	2,765	0.04%
2021/02/18	1	355.00	0	0.00	355.00	1	2,792	0.04%
2021/02/17	1	351.00	1	354.00	355.50	0	2,843	0.00%
2021/02/05	1	334.00	0	0.00	334.00	1	2,829	0.04%
2021/02/04	0	0.00	1	333.50	335.00	-1	2,857	-0.03%
2021/02/03	2	337.50	0	0.00	340.00	2	2,890	0.07%
2021/02/02	3	345.17	3	348.67	345.50	0	2,877	0.00%
2021/02/01	0	0.00	5	336.70	332.00	-5	2,876	-0.17%
2021/01/29	8	354.31	9	348.17	348.00	-1	2,819	-0.04%
2021/01/28	6	355.83	3	354.67	349.00	3	2,771	0.11%
2021/01/27	11	363.14	13.1	358.40	371.00	-2.1	2,689	-0.08%
2021/01/26	12	366.79	10	367.50	347.50	2	2,561	0.08%
2021/01/25	10.1	362.14	8	364.56	369.50	2.1	2,450	0.08%
2021/01/22	11	358.82	14	365.04	359.50	-3	2,351	-0.13%
2021/01/21	9	328.39	14	329.04	338.50	-5	2,105	-0.24%
2021/01/20	4	305.75	8.3	308.19	308.00	-4.3	1,942	-0.22%
2021/01/19	3	299.17	1	305.00	299.50	2	1,824	0.11%
2021/01/18	3	290.50	4.4	294.05	300.00	-1.4	1,762	-0.08%
2021/01/15	7	294.71	15	296.50	283.00	-8	1,686	-0.47%
2021/01/14	7.1	287.12	1	288.00	283.00	6.1	1,596	0.38%
2021/01/13	2.5	286.00	2.1	289.81	291.50	0.4	1,571	0.03%
2021/01/12	1	282.50	1	278.50	278.00	0	1,540	0.00%
2021/01/11	1.1	284.21	5	285.40	282.50	-3.9	1,551	-0.25%
2021/01/08	1.1	280.12	1	283.00	282.50	0.1	1,557	0.00%
2021/01/07	5	281.50	8	284.75	286.00	-3	1,527	-0.20%
2021/01/06	1.1	280.46	0	0.00	271.50	1.1	1,489	0.08%
2021/01/05	5.1	279.21	3	277.00	277.50	2.1	1,499	0.14%
2021/01/04	1.1	277.27	1	276.50	276.50	0.1	1,514	0.00%
2020/12/31	4	273.00	1.5	273.83	273.00	2.5	1,543	0.16%
2020/12/30	1	275.00	0	0.00	271.50	1	1,574	0.06%
2020/12/28	0.1	261.00	1	260.00	259.50	-0.9	1,729	-0.05%
2020/12/25	1.2	257.89	0	0.00	258.50	1.2	1,794	0.07%
2020/12/24	2	269.50	1	265.00	265.00	1	1,901	0.05%
2020/12/23	2	259.50	6	259.67	264.00	-4	1,927	-0.21%
2020/12/22	5.3	256.88	0	0.00	253.50	5.3	1,942	0.27%
2020/12/21	4	261.50	1	262.00	260.50	3	1,960	0.15%
2020/12/18	4	266.63	0	0.00	266.50	4	1,965	0.20%
2020/12/14	1	269.50	1.1	269.42	273.00	-0.1	2,060	0.00%
2020/12/11	4	272.75	3	270.83	272.50	1	2,084	0.05%
2020/12/09	3	293.50	3	291.00	291.00	0	2,193	0.00%
2020/12/08	1.1	290.10	1	292.00	292.50	0.1	2,275	0.00%
2020/12/07	0	0.00	1	281.50	281.00	-1	2,284	-0.04%
2020/12/04	2.1	284.52	0	0.00	283.00	2.1	2,301	0.09%
2020/12/03	1	287.50	0	0.00	287.50	1	2,312	0.04%
2020/12/02	2	287.50	0	0.00	287.00	2	2,340	0.09%
2020/12/01	0	0.00	1	297.00	288.50	-1	2,359	-0.04%
2020/11/30	1	287.00	2	289.25	292.50	-1	2,357	-0.04%
2020/11/27	2	288.50	2	288.25	287.00	0	2,354	0.00%
2020/11/26	3	289.50	0	0.00	288.50	3	2,367	0.13%
2020/11/25	1.5	285.00	1	282.50	283.50	0.5	2,376	0.02%
2020/11/23	1.1	290.00	0	0.00	289.00	1.1	2,464	0.04%
2020/11/20	1	286.50	0	0.00	292.00	1	2,539	0.04%
2020/11/19	5	292.80	12	300.67	288.50	-7	2,550	-0.27%
2020/11/18	0	0.00	3	291.33	293.50	-3	2,489	-0.12%
2020/11/17	12.2	291.65	7	290.57	289.00	5.2	2,517	0.21%
2020/11/16	5	298.10	10.1	297.01	296.50	-5.1	2,518	-0.20%
2020/11/13	3	287.83	6	285.00	288.50	-3	2,474	-0.12%
2020/11/11	8	285.19	8	281.94	277.00	0	2,421	0.00%
2020/11/10	9.1	276.74	2	279.00	273.50	7.1	2,386	0.30%
2020/11/09	1	280.50	3.3	277.22	282.00	-2.3	2,374	-0.10%
2020/11/06	0	0.00	1.5	265.65	260.00	-1.5	2,353	-0.07%
2020/11/05	2	262.00	2	259.00	261.50	0	2,379	0.00%
2020/11/04	2	257.50	1	254.00	262.00	1	2,431	0.04%
2020/11/03	4	246.50	2	251.50	253.00	2	2,438	0.08%
2020/10/30	1	260.50	0	0.00	256.50	1	2,580	0.04%
2020/10/29	1	260.00	1	261.50	264.00	0	2,582	0.00%
2020/10/23	1	269.00	1	266.50	271.00	0	2,681	0.00%
2020/10/21	4	273.63	2	273.00	273.00	2	2,826	0.07%
2020/10/20	0	0.00	2	277.50	278.50	-2	2,871	-0.07%
2020/10/19	2	274.50	0	0.00	274.00	2	2,935	0.07%
2020/10/16	3	285.50	0	0.00	282.50	3	2,915	0.10%
2020/10/15	3	288.33	2	289.50	293.50	1	2,887	0.03%
2020/10/14	1	293.00	1	291.50	289.00	0	2,872	0.00%
2020/10/13	67	292.93	69	291.78	291.00	-2	2,859	-0.07%
2020/10/12	2	295.75	2	295.50	295.50	0	2,838	0.00%
2020/10/08	68	292.23	66	293.24	295.00	2	2,806	0.07%
2020/10/07	61	288.99	63	291.65	293.00	-2	2,766	-0.07%
2020/10/06	71	294.42	69	287.62	288.00	2	2,727	0.07%
2020/10/05	65	289.62	65	287.99	290.00	0	2,664	0.00%
2020/09/30	0	0.00	12.1	277.25	281.00	-12.1	2,570	-0.47%
2020/09/29	4	281.75	11	278.36	271.00	-7	2,618	-0.27%
2020/09/28	8	264.25	3	265.17	268.00	5	2,618	0.19%
2020/09/24	2	262.25	4.6	262.70	261.50	-2.6	2,698	-0.10%
2020/09/23	4	269.50	3	270.00	273.00	1	2,683	0.04%
2020/09/22	7	270.00	8	270.25	268.50	-1	2,686	-0.04%
2020/09/21	3	277.00	2	275.50	273.50	1	2,675	0.04%
2020/09/17	0	0.00	1	272.50	268.00	-1	2,611	-0.04%
2020/09/16	1	270.00	0	0.00	269.50	1	2,598	0.04%
2020/09/15	12	275.38	12	273.50	268.00	0	2,574	0.00%
2020/09/14	4	270.13	3	269.33	269.00	1	2,543	0.04%
2020/09/11	4	260.00	6	258.50	266.00	-2	2,468	-0.08%
2020/09/10	0.2	245.00	1	243.00	242.00	-0.8	2,484	-0.03%
2020/09/09	0.1	250.00	1	245.00	247.00	-0.9	2,496	-0.04%
2020/09/08	5	244.00	2	245.75	251.00	3	2,535	0.12%
2020/09/07	2.1	248.76	4	248.88	242.50	-1.9	2,579	-0.07%
2020/09/04	2.1	259.17	3	261.50	256.50	-0.9	2,651	-0.03%
2020/09/02	1	270.00	0	0.00	267.00	1	2,688	0.04%
2020/08/31	1	269.50	0	0.00	271.00	1	2,746	0.04%
2020/08/28	1	258.50	2	264.00	273.00	-1	2,743	-0.04%
2020/08/27	9	279.89	8	273.31	268.00	1	2,733	0.04%
2020/08/26	14	265.43	14	268.43	275.00	0	2,689	0.00%
2020/08/25	6	259.92	3	257.67	260.00	3	2,632	0.11%
2020/08/24	3	247.00	3	250.33	256.00	0	2,619	0.00%
2020/08/21	1	234.00	1	228.00	242.00	0	2,628	0.00%
2020/08/20	1	226.00	3	233.67	221.50	-2	2,672	-0.07%
2020/08/19	4	250.38	3	250.50	247.00	1	2,721	0.04%
2020/08/18	2	255.75	2	253.25	251.00	0	2,887	0.00%
2020/08/17	4	270.38	4	272.63	264.00	0	3,182	0.00%
2020/08/14	5	265.20	0	0.00	268.00	5	3,488	0.14%
2020/08/13	2	267.50	0	0.00	263.00	2	3,612	0.06%
2020/08/12	10	264.55	6	267.33	264.00	4	3,636	0.11%
2020/08/11	3	276.00	1	282.50	271.50	2	3,683	0.05%
2020/08/10	8	283.19	11	285.82	282.00	-3	3,755	-0.08%
2020/08/07	1	300.00	10	302.00	300.00	-9	3,758	-0.24%
2020/08/06	2	315.00	7	312.64	303.00	-5	3,880	-0.13%
2020/08/05	1	312.00	2	309.50	310.50	-1	3,883	-0.03%
2020/08/04	0	0.00	4	290.25	287.00	-4	3,852	-0.10%
2020/08/03	0	0.00	1	284.50	284.50	-1	3,962	-0.03%
2020/07/31	1	282.00	0	0.00	285.50	1	4,088	0.02%
2020/07/30	3.1	280.13	2	285.50	282.00	1.1	4,254	0.03%
2020/07/29	6	272.75	4	273.00	282.50	2	4,449	0.04%
2020/07/28	13	281.12	13	297.27	271.00	0	4,646	0.00%
2020/07/27	15	309.93	13	309.65	301.00	2	4,700	0.04%
2020/07/24	17	302.74	26	302.58	298.00	-9	4,667	-0.19%
2020/07/23	11	305.23	9	306.22	299.00	2	4,633	0.04%
2020/07/22	2	295.75	5	298.01	303.00	-3	4,599	-0.07%
2020/07/20	1	266.50	0	0.00	265.00	1	4,657	0.02%
2020/07/15	2	279.00	0	0.00	277.00	2	4,803	0.04%
2020/07/14	3	283.00	1	283.00	282.50	2	4,971	0.04%
2020/07/13	1	295.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	1	295.50	1	287.00	300.50	0	5,113	0.00%
2020/07/09	1	310.00	2	315.00	310.00	-1	5,157	-0.02%
2020/07/08	7	327.07	6	327.25	330.00	1	5,272	0.02%
2020/07/07	19	322.63	12	321.67	311.00	7	5,184	0.14%
2020/07/06	7	315.07	6	318.58	323.00	1	5,152	0.02%
2020/07/03	0	0.00	1	295.00	295.00	-1	5,074	-0.02%
2020/07/02	15	295.00	16	290.22	295.00	-1	5,119	-0.02%
2020/07/01	0	0.00	2	259.50	271.50	-2	5,128	-0.04%
2020/06/30	1	243.50	0	0.00	247.00	1	5,149	0.02%
2020/06/23	0.1	236.50	0	0.00	236.00	0.1	5,345	0.00%
2020/06/19	1	235.00	5	244.90	245.50	-4	5,438	-0.07%
2020/06/18	0	0.00	1	234.00	238.00	-1	5,444	-0.02%
2020/06/17	11	233.64	13	233.04	232.00	-2	5,453	-0.04%
2020/06/16	10	229.65	11	230.05	229.50	-1	5,373	-0.02%
2020/06/15	11	230.14	9	228.22	222.50	2	5,415	0.04%
2020/06/12	6	219.75	10	218.40	231.00	-4	5,460	-0.07%
2020/06/11	3	228.17	1	240.00	226.00	2	5,398	0.04%
2020/06/10	15	228.30	14	230.36	233.00	1	5,336	0.02%
2020/06/09	0	0.00	1	237.00	236.50	-1	5,275	-0.02%
2020/06/08	4	243.38	28	242.63	240.00	-24	5,281	-0.45%
2020/06/05	0	0.00	4	227.50	224.50	-4	5,218	-0.08%
2020/06/04	0	0.00	2	222.00	223.00	-2	5,219	-0.04%
2020/06/03	1	210.00	1	218.00	222.00	0	5,212	0.00%
2020/06/02	21	215.26	2	217.00	213.50	19	5,201	0.37%
2020/06/01	7	213.93	4	214.00	212.50	3	5,192	0.06%
2020/05/29	11	208.36	17	212.56	217.00	-6	5,174	-0.12%
2020/05/28	10	219.75	9	216.89	213.50	1	5,173	0.02%
2020/05/27	6	226.50	7	229.07	228.50	-1	5,145	-0.02%
2020/05/26	6	227.33	7	227.57	225.00	-1	5,108	-0.02%
2020/05/25	15	229.50	14	228.61	225.50	1	5,034	0.02%
2020/05/22	35	223.21	49	224.34	229.00	-14	4,861	-0.29%
2020/05/21	25	198.46	23.1	199.98	210.00	1.9	4,572	0.04%
2020/05/20	13	182.15	14	184.29	191.00	-1	4,323	-0.02%
2020/05/19	6	179.58	10	180.05	176.50	-4	4,370	-0.09%
2020/05/18	11	178.14	5	179.40	176.50	6	4,334	0.14%
2020/05/15	9	180.72	20	181.93	183.00	-11	4,254	-0.26%
2020/05/14	9	180.78	10	176.70	173.50	-1	4,167	-0.02%
2020/05/13	21	185.05	26	185.15	184.00	-5	4,115	-0.12%
2020/05/12	4	190.13	10	189.10	192.50	-6	3,985	-0.15%
2020/05/11	18	190.31	22	189.59	188.00	-4	3,942	-0.10%
2020/05/08	20	188.40	19	190.00	187.00	1	3,847	0.03%
2020/05/07	21.1	188.18	15	186.03	187.00	6.1	3,738	0.16%
2020/05/06	23	183.54	22	183.61	185.00	1	3,608	0.03%
2020/05/05	31	180.13	21	180.52	176.50	10	3,427	0.29%
2020/05/04	29	170.88	34	174.25	176.50	-5	3,219	-0.16%
2020/04/30	10	161.15	16	162.25	166.50	-6	2,986	-0.20%
2020/04/29	11	154.55	6	152.92	151.50	5	2,881	0.17%
2020/04/28	1	149.00	1	150.00	150.50	0	2,871	0.00%
2020/04/27	7	152.57	4	152.00	152.00	3	2,870	0.10%
2020/04/24	3	145.50	3	146.17	148.00	0	2,834	0.00%
2020/04/23	6	144.83	1	146.00	145.50	5	2,830	0.18%
2020/04/22	1	140.50	6	142.08	145.00	-5	2,796	-0.18%
2020/04/21	4	143.50	6.3	144.88	142.00	-2.3	2,762	-0.08%
2020/04/20	6	150.33	4	151.50	148.50	2	2,723	0.07%
2020/04/17	16	151.38	29	150.24	151.00	-13	2,689	-0.48%
2020/04/16	16	144.25	8	142.31	145.00	8	2,635	0.30%
2020/04/15	5	137.40	3	137.33	138.00	2	2,560	0.08%
2020/04/14	2	138.00	2	137.50	137.50	0	2,557	0.00%
2020/04/13	5	139.00	7	136.93	136.00	-2	2,538	-0.08%
2020/04/10	1	130.00	1	130.50	131.50	0	2,459	0.00%
2020/04/09	5	135.90	3	135.83	130.50	2	2,432	0.08%
2020/04/08	8	131.00	1	138.50	138.50	7	2,350	0.30%
2020/04/07	4	134.00	2	135.75	132.50	2	2,303	0.09%
2020/04/06	2	129.75	0	0.00	132.00	2	2,242	0.09%
2020/04/01	1	129.50	15	126.53	126.50	-14	2,213	-0.63%
2020/03/31	9	133.89	12	132.17	128.50	-3	2,182	-0.14%
2020/03/30	6	130.67	2	128.50	130.50	4	2,113	0.19%
2020/03/27	13.9	133.96	6	135.50	129.00	7.9	2,078	0.38%
2020/03/26	15	121.07	27	117.69	127.50	-12	2,020	-0.59%
2020/03/25	1	116.00	3	116.00	116.00	-2	1,934	-0.10%
2020/03/24	1	102.50	1	104.00	105.50	0	1,955	0.00%
2020/03/23	12	98.03	4	92.60	96.20	8	1,955	0.41%
2020/03/20	3	96.70	2	96.60	98.00	1	1,940	0.05%
2020/03/19	10	99.48	5	99.06	89.10	5	1,915	0.26%
2020/03/18	8	101.05	8	101.73	99.00	0	1,849	0.00%
2020/03/17	2	105.50	0	0.00	105.50	2	1,783	0.11%
2020/03/16	1	126.00	9	127.94	117.00	-8	1,791	-0.45%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	4	145.88	2	145.00	143.50	2	1,768	0.11%
2020/03/11	4	165.63	6	162.58	160.00	-2	1,758	-0.11%
2020/03/10	15	161.37	6	161.50	165.00	9	1,827	0.49%
2020/03/09	4	169.00	4.2	166.84	165.00	-0.2	1,903	-0.01%
2020/03/06	3	173.33	8	172.50	173.50	-5	2,205	-0.23%
2020/03/05	5	170.30	5	170.00	172.50	0	2,393	0.00%
2020/03/04	3	168.00	5	167.10	167.00	-2	2,572	-0.08%
2020/03/03	7	169.57	3	173.00	168.00	4	2,624	0.15%
2020/03/02	6	167.00	3	165.00	167.00	3	2,662	0.11%
2020/02/27	15	172.83	14	170.64	170.50	1	2,834	0.04%
2020/02/26	6.8	180.32	19	180.63	178.00	-12.2	2,928	-0.42%
2020/02/25	1	182.00	9	182.17	183.50	-8	3,005	-0.27%
2020/02/24	2	179.50	2	180.25	182.00	0	3,000	0.00%
2020/02/21	9	182.94	1	185.00	179.00	8	2,993	0.27%
2020/02/20	4	183.00	15	186.50	182.00	-11	2,937	-0.37%
2020/02/19	0.1	171.00	0	0.00	172.50	0.1	2,758	0.00%
2020/02/18	1.1	171.82	2	169.75	169.00	-0.9	2,769	-0.03%
2020/02/17	1	172.50	0	0.00	173.00	1	2,811	0.04%
2020/02/14	1.2	170.76	3	172.67	171.50	-1.9	2,819	-0.07%
2020/02/13	5.5	171.97	1	171.00	169.00	4.5	2,834	0.16%
2020/02/12	1.2	173.58	1	173.50	172.50	0.2	2,839	0.01%
2020/02/11	2	172.00	1	171.50	173.50	1	2,918	0.03%
2020/02/10	3.2	166.50	0	0.00	169.00	3.2	2,945	0.11%
2020/02/07	3	170.50	1	170.00	167.00	2	3,028	0.07%
2020/02/06	1	171.50	1.1	170.72	173.50	-0.1	3,053	0.00%
2020/02/05	4	173.88	3	175.33	171.50	1	3,068	0.03%
2020/02/04	6	176.83	2	178.25	176.00	4	3,073	0.13%
2020/02/03	5	169.40	5	170.70	175.00	0	3,126	0.00%
2020/01/31	13	170.04	9	168.33	172.00	4	3,176	0.13%
2020/01/30	3	169.50	0	163.50	163.50	3	3,245	0.09%
2020/01/20	2	182.75	0	0.00	181.50	2	3,250	0.06%
2020/01/17	4	184.00	3	184.50	181.00	1	3,285	0.03%
2020/01/16	1	185.50	1	186.50	185.50	0	3,404	0.00%
2020/01/15	4	185.63	2	185.00	189.00	2	3,435	0.06%
2020/01/14	3	187.00	9.3	188.00	188.00	-6.3	3,505	-0.18%
2020/01/13	4	187.38	8.1	186.27	188.50	-4.1	3,600	-0.11%
2020/01/10	9	188.78	8	187.81	188.00	1	3,781	0.03%
2020/01/09	4	190.63	2	190.50	193.00	2	3,722	0.05%
2020/01/08	6	186.75	1	187.50	186.50	5	3,796	0.13%
2020/01/07	5	186.60	5	187.60	188.00	0	3,851	0.00%
2020/01/06	11	184.73	6	184.50	184.00	5	3,881	0.13%
2020/01/03	1	186.00	1	180.00	182.00	0	4,098	0.00%
2020/01/02	2	182.75	9	179.33	183.50	-7	4,245	-0.16%
2019/12/30	0	0.00	19	173.50	172.50	-19	4,348	-0.44%
2019/12/26	3	171.33	0	0.00	170.00	3	4,515	0.07%
2019/12/25	4	170.38	11	171.00	175.00	-7	4,578	-0.15%
2019/12/24	0	0.00	6	161.50	166.50	-6	4,633	-0.13%
2019/12/23	30	164.15	10	165.85	160.50	20	4,703	0.43%
2019/12/20	17	178.00	2	178.00	178.00	15	4,741	0.32%
2019/12/19	4.1	200.13	5	200.40	197.50	-0.9	4,846	-0.02%
2019/12/18	3	194.00	3	196.83	197.00	0	5,012	0.00%
2019/12/17	1	188.00	3	189.00	189.00	-2	5,156	-0.04%
2019/12/16	2	187.00	0	0.00	188.00	2	5,306	0.04%
2019/12/12	16	187.78	20	188.75	185.50	-4	5,335	-0.07%
2019/12/10	13	175.96	0	0.00	178.00	13	5,294	0.25%
2019/12/09	0	0.00	9	176.00	175.50	-9	5,285	-0.17%
2019/12/06	16	167.81	13	169.31	171.50	3	5,293	0.06%
2019/12/05	5	178.20	6	179.17	176.00	-1	5,291	-0.02%
2019/12/04	8	176.63	1	176.50	175.00	7	5,227	0.13%
2019/12/03	11	177.91	3	176.67	182.00	8	5,150	0.16%
2019/12/02	12	165.29	11	166.41	173.00	1	4,842	0.02%
2019/11/29	5	156.20	5	157.70	157.50	0	4,653	0.00%
2019/11/28	4	151.50	5	152.30	149.00	-1	4,468	-0.02%
2019/11/27	5	148.80	12	148.29	150.50	-7	4,411	-0.16%
2019/11/26	6	150.08	5	151.10	146.00	1	4,360	0.02%
2019/11/25	6	136.08	16	140.84	146.00	-10	4,176	-0.24%
2019/11/22	4	132.00	5	132.60	133.00	-1	4,042	-0.02%
2019/11/21	0	0.00	2	127.00	127.00	-2	3,954	-0.05%
2019/11/20	3	126.00	0	0.00	126.00	3	3,956	0.08%
2019/11/18	2	128.50	1	128.50	128.00	1	3,984	0.03%
2019/11/15	6	128.50	0	0.00	129.00	6	3,982	0.15%
2019/11/14	2	128.00	2	129.00	129.50	0	3,978	0.00%
2019/11/13	4	126.38	4	125.75	126.50	0	3,968	0.00%
2019/11/12	0	0.00	2	121.50	123.50	-2	4,003	-0.05%
2019/11/11	2	120.00	0	0.00	120.00	2	4,025	0.05%
2019/11/08	5	117.20	1	119.50	124.00	4	4,039	0.10%
2019/11/07	3	123.17	1	125.00	124.50	2	4,007	0.05%
2019/11/06	4	128.38	7	128.36	127.50	-3	4,074	-0.07%
2019/11/05	4	122.88	1	123.00	123.00	3	4,067	0.07%
2019/11/04	2	126.25	5	127.60	124.00	-3	4,073	-0.07%
2019/11/01	0	0.00	2	128.00	126.00	-2	4,081	-0.05%
2019/10/31	3	127.33	1	132.50	125.00	2	4,083	0.05%
2019/10/30	5	124.50	4	124.88	130.00	1	4,053	0.02%
2019/10/29	8	130.31	1.6	123.87	120.50	6.5	3,986	0.16%
2019/10/28	5	132.70	0	0.00	131.00	5	3,952	0.13%
2019/10/25	2	132.50	7	132.07	131.00	-5	3,966	-0.13%
2019/10/24	5	133.50	6.1	133.60	134.00	-1.1	3,926	-0.03%
2019/10/23	1.6	127.31	2	126.50	128.50	-0.4	3,818	-0.01%
2019/10/22	0	0.00	2	129.50	127.00	-2	3,793	-0.05%
2019/10/21	9	125.56	4	125.88	127.00	5	3,737	0.13%
2019/10/18	11	124.95	12	126.83	123.50	-1	3,656	-0.03%
2019/10/17	7	115.50	3	116.67	117.00	4	3,541	0.11%
2019/10/16	7	112.86	6	114.92	116.00	1	3,540	0.03%
2019/10/15	9	114.67	7	114.29	111.00	2	3,440	0.06%
2019/10/14	4	113.75	1	113.50	110.50	3	3,380	0.09%
2019/10/09	10	114.75	7	111.71	112.50	3	3,332	0.09%
2019/10/08	9	108.00	7	110.64	112.50	2	3,122	0.06%
2019/10/07	1	100.50	0	0.00	102.50	1	3,042	0.03%
2019/10/04	2	97.75	6	98.17	100.00	-4	3,010	-0.13%
2019/10/03	9	100.50	9	97.10	97.80	0	2,971	0.00%
2019/10/02	1	96.70	3	97.97	98.90	-2	2,863	-0.07%
2019/10/01	3	96.87	1	97.70	97.00	2	2,822	0.07%
2019/09/27	3	94.43	1	94.20	97.20	2	2,752	0.07%
2019/09/26	4	95.75	4	96.08	95.50	0	2,694	0.00%
2019/09/25	10	97.67	5	97.86	96.30	5	2,610	0.19%
2019/09/24	8	98.85	3	98.53	98.00	5	2,551	0.20%
2019/09/23	9	99.31	12	100.52	96.20	-3	2,445	-0.12%
2019/09/20	9	92.08	3	92.33	95.50	6	2,249	0.27%
2019/09/19	5	85.88	9	85.17	86.90	-4	2,077	-0.19%
2019/09/18	3	76.07	6	77.23	79.00	-3	1,908	-0.16%
2019/09/10	7	75.41	5	74.40	75.30	2	1,821	0.11%
2019/09/09	7	76.63	5	76.40	76.60	2	1,797	0.11%
2019/09/06	3	75.07	2	75.45	75.20	1	1,773	0.06%
2019/09/05	4	74.90	2	75.50	74.30	2	1,755	0.11%
2019/09/03	3	73.30	2	71.90	71.50	1	1,746	0.06%
2019/09/02	0	0.00	2	71.80	71.10	-2	1,749	-0.11%
2019/08/29	4	73.00	6	73.08	72.30	-2	1,741	-0.11%
2019/08/28	2	71.70	1	73.10	71.60	1	1,724	0.06%
2019/08/27	1	74.50	1	74.00	74.00	0	1,705	0.00%
2019/08/26	0	0.00	1	74.10	74.60	-1	1,691	-0.06%
2019/08/22	8	77.44	5	77.22	76.70	3	1,652	0.18%
2019/08/21	1	74.50	0	0.00	73.50	1	1,607	0.06%
2019/08/20	3	76.50	5	75.66	75.00	-2	1,584	-0.13%
2019/08/19	2	77.50	3	77.87	77.10	-1	1,568	-0.06%
2019/08/16	7	78.80	8	77.80	77.70	-1	1,554	-0.06%
2019/08/15	4	75.95	1	74.50	75.70	3	1,508	0.20%
2019/08/14	2	72.40	2	74.00	75.40	0	1,442	0.00%
2019/08/13	6	73.38	2	71.50	71.50	4	1,389	0.29%
2019/08/12	4	74.70	8	75.45	74.10	-4	1,353	-0.30%
2019/08/08	12	77.28	9	76.91	75.90	3	1,287	0.23%
2019/08/07	5	71.36	1	73.00	74.20	4	1,177	0.34%
2019/08/06	0	0.00	1	66.70	67.60	-1	1,085	-0.09%
2019/08/05	1	70.50	3	70.13	67.70	-2	1,039	-0.19%
2019/08/02	4	69.05	4	69.20	69.00	0	1,008	0.00%
2019/08/01	5	69.72	8	69.30	69.10	-3	985	-0.30%
2019/07/31	0	0.00	2	67.50	67.30	-2	939	-0.21%
2019/07/30	2	65.95	5	66.96	66.50	-3	917	-0.33%
2019/07/29	3	62.77	3	62.93	65.90	0	848	0.00%
2019/07/26	0	0.00	1	59.90	60.10	-1	803	-0.12%
2019/07/25	1	59.00	0	0.00	59.90	1	801	0.12%
2019/07/23	2	58.85	3	58.43	57.90	-1	779	-0.13%
2019/07/22	1	57.90	1	58.50	58.50	0	750	0.00%
2019/07/19	13	57.27	2	58.20	57.60	11	716	1.53%
2019/07/18	0	0.00	4	52.03	55.60	-4	623	-0.64%
2019/07/16	2	51.75	4	51.90	51.50	-2	555	-0.36%
2019/07/15	5	48.50	4	49.38	51.60	1	528	0.19%
2019/07/12	0	0.00	1	50.00	49.70	-1	523	-0.19%
2019/07/11	10	47.73	1	48.00	48.80	9	464	1.94%
2019/07/10	3	43.70	1	43.75	45.20	2	394	0.51%
2019/07/09	2	41.18	0	0.00	41.60	2	357	0.56%
2019/07/08	2	41.35	0	0.00	41.10	2	354	0.56%
2019/07/05	3	39.95	1	40.10	39.95	2	341	0.59%
2019/06/28	0	0.00	10	40.00	39.30	-10	305	-3.27%
2019/06/12	0	0.00	1	38.30	38.40	-1	345	-0.29%
2019/06/11	4	38.48	0	0.00	38.00	4	340	1.17%
2019/06/10	2	38.35	1	39.00	39.45	1	321	0.31%
2019/06/06	2	36.55	0	0.00	36.10	2	298	0.67%
2019/05/14	0	0.00	2	33.85	34.10	-2	310	-0.64%
2019/05/10	1	33.50	0	0.00	33.85	1	309	0.32%
2019/05/08	2	35.55	0	0.00	35.65	2	296	0.68%
2019/05/07	2	35.75	0	0.00	35.55	2	295	0.68%
2019/05/06	2	35.10	0	0.00	35.30	2	294	0.68%
2019/04/30	0	0.00	1	34.40	34.90	-1	283	-0.35%
2019/04/29	0	0.00	4	34.93	34.90	-4	290	-1.38%
2019/04/24	0	0.00	2	33.45	33.70	-2	266	-0.75%
2019/04/23	0	0.00	3	33.80	33.55	-3	266	-1.13%
2019/04/19	4	34.30	0	0.00	33.55	4	259	1.54%
2019/04/18	1	33.95	11	33.98	33.85	-10	253	-3.94%
2019/04/10	13	32.10	0	0.00	31.90	13	238	5.45%
2019/04/09	2	31.75	0	0.00	31.65	2	235	0.85%
2019/04/08	2	31.60	0	0.00	31.50	2	234	0.85%
2019/04/02	2	31.10	0	0.00	31.15	2	229	0.87%
2019/04/01	2	31.40	0	0.00	31.35	2	235	0.85%
2019/03/28	4	31.03	0	0.00	30.70	4	229	1.75%
2019/03/26	1	29.65	4	28.98	30.25	-3	216	-1.38%
2019/03/25	1	31.05	0	0.00	31.05	1	182	0.55%
2019/03/22	1	35.40	0	0.00	34.50	1	179	0.56%
2019/03/13	0	0.00	4	32.95	32.90	-4	166	-2.40%
2019/03/12	0	0.00	6	33.35	33.30	-6	166	-3.61%
2019/03/11	0	0.00	30	33.18	33.25	-30	166	-18.07%
2019/03/08	4	33.43	0	0.00	33.40	4	166	2.40%
2019/03/07	3	34.27	0	0.00	33.90	3	164	1.83%
2019/03/06	2	34.58	0	0.00	34.60	2	167	1.19%
2019/03/04	0	0.00	10	33.90	33.85	-10	165	-6.03%
2019/02/26	1	34.80	0	0.00	34.25	1	163	0.61%
2019/02/25	0	0.00	1	34.80	34.90	-1	160	-0.62%
2019/02/22	1	34.00	0	0.00	35.50	1	151	0.66%
2019/02/15	1	33.10	0	0.00	33.05	1	145	0.69%
2019/02/13	9	33.58	0	0.00	33.60	9	141	6.37%
2019/02/12	17	33.50	0	0.00	33.55	17	140	12.14%
2019/02/11	2	32.98	0	0.00	32.75	2	137	1.45%
2019/01/30	13	32.95	0	0.00	32.90	13	135	9.60%
2019/01/29	7	33.00	0	0.00	33.00	7	135	5.18%
2019/01/25	15	33.57	0	0.00	33.40	15	134	11.15%
2019/01/09	3	33.80	0	0.00	33.30	3	109	2.74%
2019/01/08	2	34.15	1	35.00	33.40	1	109	0.91%
2019/01/07	2	34.13	0	0.00	33.95	2	106	1.88%
2018/12/10	2	33.85	0	0.00	33.80	2	95	2.10%
2018/12/07	2	33.80	0	0.00	33.80	2	92	2.16%
2018/12/06	2	33.73	0	0.00	33.85	2	92	2.16%
2018/11/08	3	29.88	0	0.00	29.70	3	103	2.88%
2018/11/07	2	29.83	0	0.00	30.00	2	106	1.87%
2018/11/06	2	30.00	0	0.00	30.00	2	112	1.77%
2018/10/19	4	30.05	0	0.00	30.05	4	157	2.54%
2018/10/18	0	0.00	1	30.40	30.50	-1	168	-0.59%
2018/10/11	3	26.85	0	0.00	27.05	3	278	1.08%
2018/10/09	3	29.93	0	0.00	29.80	3	281	1.07%
2018/10/08	3	30.37	0	0.00	30.30	3	280	1.07%
2018/09/10	6	32.28	0	0.00	31.75	6	298	2.01%
2018/09/07	1	34.30	2	34.80	33.00	-1	296	-0.34%
2018/09/06	1	35.00	1	34.95	34.10	0	293	0.00%
2018/09/05	0	0.00	1	34.10	34.45	-1	286	-0.35%
2018/09/04	1	33.80	0	0.00	33.90	1	286	0.35%
2018/09/03	0	0.00	9	33.36	33.60	-9	287	-3.13%
2018/08/30	12	34.78	11	35.05	34.10	1	289	0.34%
2018/08/29	2	33.93	0	0.00	34.10	2	285	0.70%
2018/08/24	1	32.10	0	0.00	32.10	1	286	0.35%
2018/08/16	3	31.50	0	0.00	31.90	3	300	1.00%
2018/08/13	9	32.00	0	0.00	32.05	9	299	3.00%
2018/08/10	0	0.00	9	33.17	33.60	-9	296	-3.03%
2018/08/08	3	34.17	0	0.00	34.00	3	295	1.02%
2018/08/07	2	34.53	0	0.00	34.05	2	296	0.68%
2018/08/06	2	35.25	0	0.00	34.65	2	293	0.68%
2018/07/25	9	37.15	13	37.60	37.05	-4	268	-1.49%
2018/07/24	9	38.57	12	38.92	38.50	-3	256	-1.17%
2018/07/23	0	0.00	5	36.86	37.45	-5	195	-2.56%
2018/07/20	0	0.00	4	33.70	35.20	-4	158	-2.52%
2018/07/19	4	34.20	0	0.00	33.60	4	151	2.65%
2018/07/17	1	34.25	0	0.00	33.50	1	157	0.63%
2018/07/10	3	31.88	0	0.00	31.85	3	171	1.75%
2018/07/09	3	31.58	0	0.00	31.60	3	175	1.71%
2018/07/06	2	31.30	0	0.00	31.30	2	182	1.09%
2018/06/12	1	35.30	0	0.00	36.00	1	286	0.35%
2018/06/08	9	36.20	9	36.67	36.00	0	286	0.00%
2018/06/07	0	0.00	1	36.75	36.80	-1	283	-0.35%
2018/06/06	0	0.00	1	36.90	36.75	-1	286	-0.35%
2018/05/29	2	36.85	0	0.00	36.70	2	278	0.72%
2018/05/21	1	36.25	0	0.00	36.30	1	268	0.37%
2018/05/18	0	0.00	2	36.60	36.05	-2	269	-0.74%
2018/05/11	4	35.95	0	0.00	36.10	4	289	1.38%
2018/05/09	2	35.78	0	0.00	35.80	2	288	0.69%
2018/05/08	8	35.48	0	0.00	35.50	8	289	2.76%
2018/05/07	2	35.73	0	0.00	35.70	2	292	0.68%
2018/04/27	0	0.00	1	36.40	36.40	-1	301	-0.33%
2018/04/20	1	38.30	0	0.00	37.75	1	347	0.29%
2018/04/16	0	0.00	1	36.05	36.45	-1	332	-0.30%
2018/04/12	0	0.00	1	36.00	36.45	-1	331	-0.30%
2018/04/11	3	37.83	0	0.00	37.15	3	328	0.91%
2018/04/10	3	38.70	0	0.00	37.50	3	331	0.91%
2018/04/09	3	38.45	0	0.00	38.50	3	334	0.90%
2018/04/03	2	40.00	12	40.11	40.20	-10	333	-3.00%
2018/03/08	1	37.05	0	0.00	37.20	1	585	0.17%
2018/03/07	1	37.20	0	0.00	37.05	1	608	0.16%
2018/03/06	1	36.90	0	0.00	36.85	1	704	0.14%
2018/02/09	2	33.90	0	0.00	35.10	2	728	0.27%
2018/02/08	2	36.18	0	0.00	35.85	2	726	0.28%
2018/02/07	2	37.10	0	0.00	36.80	2	726	0.28%
2018/02/06	1	37.20	0	0.00	36.05	1	727	0.14%
2018/02/02	2	39.00	0	0.00	39.05	2	730	0.27%
2018/01/25	2	39.80	0	0.00	39.50	2	793	0.25%
2018/01/23	2	40.10	0	0.00	40.00	2	800	0.25%
2018/01/22	2	40.75	0	0.00	40.80	2	805	0.25%
2018/01/19	1	40.65	0	0.00	40.60	1	804	0.12%
2018/01/18	16	41.44	23	41.67	40.10	-7	797	-0.88%
2018/01/10	3	39.40	0	0.00	39.35	3	777	0.39%
2018/01/09	1	39.85	0	0.00	39.85	1	776	0.13%
2018/01/08	1	39.95	1	40.00	39.80	0	778	0.00%
2018/01/05	1	40.50	0	0.00	39.70	1	777	0.13%
2018/01/02	6	40.13	6	40.35	39.80	0	769	0.00%