家登 (3680)-大昌券商分點個股進出

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
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	2	424.50	0	0.00	424.00	2	2,042	0.10%
2024/04/25	2	422.83	1	440.00	420.00	1	2,090	0.05%
2024/04/24	1	434.50	2	431.25	442.00	-1	2,085	-0.05%
2024/04/23	2	407.01	0	0.00	410.00	2	2,076	0.10%
2024/04/22	0	0.00	0.1	409.00	404.50	-0.1	2,062	0.00%
2024/04/19	2.4	426.21	1	424.50	419.50	1.4	2,040	0.07%
2024/04/18	2	465.00	0	0.00	464.00	2	1,983	0.10%
2024/04/17	0	0.00	0	477.00	482.00	0	1,961	0.00%
2024/04/15	0.1	467.50	0.1	465.00	469.50	0	1,935	0.00%
2024/04/12	1	479.00	4.2	484.59	479.00	-3.2	1,918	-0.16%
2024/04/11	0	0.00	1	468.00	470.50	-1	1,866	-0.05%
2024/04/10	0.4	450.14	1	449.00	451.00	-0.6	1,855	-0.03%
2024/04/09	0	0.00	0.2	470.50	468.00	-0.2	1,821	-0.01%
2024/04/08	0	0.00	1	468.00	469.00	-1	1,789	-0.06%
2024/04/03	0.1	468.00	0.3	475.75	474.00	-0.2	1,778	-0.01%
2024/04/02	4.2	468.10	5	471.00	475.50	-0.8	1,758	-0.04%
2024/04/01	1	446.00	5	448.13	458.00	-4	1,685	-0.24%
2024/03/29	6.2	436.43	8	446.89	434.00	-1.9	1,648	-0.11%
2024/03/28	0	0.00	1.3	442.77	432.50	-1.3	1,602	-0.08%
2024/03/26	2	426.00	0.3	429.00	423.00	1.7	1,590	0.11%
2024/03/25	1.3	431.73	7.1	428.55	430.50	-5.8	1,585	-0.37%
2024/03/22	5.1	418.97	0	0.00	417.50	5.1	1,576	0.32%
2024/03/21	1.3	426.85	2	428.50	425.00	-0.7	1,585	-0.04%
2024/03/20	5	435.50	0.2	444.00	427.00	4.8	1,593	0.30%
2024/03/19	0.2	443.50	6.1	446.06	444.00	-5.9	1,595	-0.37%
2024/03/18	2	412.00	7	414.36	425.00	-5	1,547	-0.32%
2024/03/15	8	414.18	8	420.31	409.00	0	1,557	0.00%
2024/03/14	1	405.00	1	415.00	414.00	0	1,559	0.00%
2024/03/13	0	405.50	6	406.42	404.00	-6	1,599	-0.37%
2024/03/12	0	420.00	0	0.00	416.50	0	1,610	0.00%
2024/03/11	5	418.97	0	0.00	417.50	5	1,647	0.31%
2024/03/08	5	432.45	3	443.33	423.00	2	1,668	0.12%
2024/03/07	6.2	447.01	3	460.00	444.00	3.2	1,690	0.19%
2024/03/06	1	454.50	5	454.00	454.00	-4	1,676	-0.24%
2024/03/05	8	448.25	0	0.00	452.50	8	1,698	0.47%
2024/03/04	0	0.00	5.1	469.01	457.00	-5.1	1,726	-0.30%
2024/03/01	1	448.00	1.1	457.68	451.50	-0.1	1,699	-0.01%
2024/02/29	1.1	447.09	0	0.00	450.00	1.1	1,683	0.07%
2024/02/27	1	461.87	3	444.17	448.50	-2	1,692	-0.12%
2024/02/26	6	458.58	1.1	459.82	459.00	4.9	1,715	0.28%
2024/02/23	3	443.00	6.1	450.28	470.00	-3.1	1,687	-0.18%
2024/02/21	0.1	422.00	2	421.00	421.00	-1.9	1,567	-0.12%
2024/02/20	4	426.47	1	434.00	420.00	3	1,569	0.19%
2024/02/19	0	0.00	1	427.00	427.00	-1	1,553	-0.06%
2024/02/16	2	433.50	1	446.50	433.00	1	1,560	0.06%
2024/02/15	4	438.25	5	440.59	446.00	-1	1,551	-0.07%
2024/02/05	0	0.00	2	411.50	411.00	-2	1,554	-0.13%
2024/02/02	2	406.25	0	0.00	405.00	2	1,543	0.13%
2024/02/01	2	402.75	1.1	405.45	405.00	0.9	1,568	0.06%
2024/01/31	1.1	405.68	0.1	405.50	402.00	1.1	1,566	0.07%
2024/01/30	0	0.00	3	395.67	402.00	-3	1,565	-0.19%
2024/01/26	0	0.00	1	388.50	386.50	-1	1,577	-0.06%
2024/01/25	2	393.50	1	402.00	392.50	1	1,606	0.06%
2024/01/24	0	0.00	1.1	400.55	399.00	-1.1	1,573	-0.07%
2024/01/23	1	398.00	0.6	409.34	398.00	0.4	1,566	0.02%
2024/01/22	2	388.25	2.1	383.10	387.00	-0.1	1,482	-0.01%
2024/01/19	2	371.25	6	375.08	377.50	-4	1,455	-0.27%
2024/01/18	1	371.50	1	366.00	360.50	0	1,431	0.00%
2024/01/17	0	0.00	1	369.50	368.50	-1	1,445	-0.07%
2024/01/15	1	362.50	2	363.50	363.00	-1	1,453	-0.07%
2024/01/11	1	365.50	2	366.00	368.00	-1	1,502	-0.07%
2024/01/10	2.1	353.57	0	0.00	357.00	2.1	1,511	0.14%
2024/01/09	5	363.50	0	0.00	363.00	5	1,514	0.33%
2024/01/04	2	354.00	0.2	358.00	357.50	1.8	1,604	0.11%
2024/01/03	0	0.00	1	363.51	363.00	-1	1,654	-0.06%
2024/01/02	0	0.00	0	368.50	366.50	0	1,751	0.00%
2023/12/29	1	368.00	0	0.00	370.50	1	1,805	0.06%
2023/12/27	1	370.00	1	373.00	371.00	0	1,833	0.00%
2023/12/22	0	0.00	0	375.00	374.50	0	1,875	0.00%
2023/12/20	0.1	374.00	0	0.00	373.50	0.1	1,906	0.01%
2023/12/19	0	0.00	1	373.00	374.00	-1	1,915	-0.05%
2023/12/18	0	0.00	1	375.00	374.00	-1	1,919	-0.05%
2023/12/15	0	0.00	0.1	363.50	362.00	-0.1	1,904	-0.01%
2023/12/14	0	0.00	0	369.00	368.00	0	1,895	0.00%
2023/12/12	1	368.00	0	0.00	367.50	1	1,910	0.05%
2023/12/08	1	366.00	4	368.25	372.50	-3	1,899	-0.16%
2023/12/07	3	369.17	2.2	370.59	369.00	0.8	1,869	0.04%
2023/12/06	2	377.75	3	377.50	377.50	-1	1,845	-0.05%
2023/12/05	2	367.56	0	0.00	372.00	2	1,839	0.11%
2023/12/04	6	380.75	5	376.50	377.00	1	1,877	0.05%
2023/12/01	1	384.50	2	388.50	389.00	-1	1,828	-0.05%
2023/11/30	5	385.60	2	389.00	382.00	3	1,823	0.16%
2023/11/29	8	387.75	7.1	388.16	389.50	1	1,807	0.05%
2023/11/28	0	0.00	0.3	380.00	380.00	-0.3	1,776	-0.02%
2023/11/27	1	378.00	3	374.67	375.00	-2	1,796	-0.11%
2023/11/24	2	379.50	4	382.25	383.00	-2	1,797	-0.11%
2023/11/23	6	390.83	10.1	389.38	388.00	-4.1	1,790	-0.23%
2023/11/22	1	381.50	1	380.50	381.00	0	1,739	0.00%
2023/11/21	1	380.50	0	0.00	376.50	1	1,754	0.06%
2023/11/20	2	378.00	0	0.00	376.00	2	1,802	0.11%
2023/11/17	1	380.50	0	0.00	381.50	1	1,915	0.05%
2023/11/16	0	0.00	1	374.00	374.00	-1	1,938	-0.05%
2023/11/15	1	375.50	0	0.00	372.00	1	1,981	0.05%
2023/11/14	1	370.50	1	376.00	374.50	0	2,031	0.00%
2023/11/13	1	380.00	3	378.67	375.00	-2	2,025	-0.10%
2023/11/10	0	0.00	2	366.50	363.50	-2	1,973	-0.10%
2023/11/09	4.1	358.77	1	357.50	360.00	3.1	1,967	0.15%
2023/11/08	3	371.17	1	366.50	366.00	2	1,939	0.10%
2023/11/07	1	375.00	2.1	373.90	374.00	-1.1	1,921	-0.06%
2023/11/06	1	370.50	0	0.00	366.00	1	1,931	0.05%
2023/11/02	2	357.00	3	359.33	367.50	-1	1,950	-0.05%
2023/11/01	1	339.50	1	340.50	340.00	0	1,918	0.00%
2023/10/31	1.1	356.24	1	352.00	336.00	0.1	1,939	0.00%
2023/10/27	1	350.00	0	0.00	350.00	1	1,939	0.05%
2023/10/26	4.3	361.32	2	361.00	356.00	2.3	1,952	0.12%
2023/10/25	2	380.00	1.1	384.14	378.50	0.9	1,940	0.05%
2023/10/24	4	371.38	3	370.67	374.00	1	1,921	0.05%
2023/10/23	0.1	375.50	0	0.00	365.00	0.1	1,928	0.00%
2023/10/20	7.3	369.43	7	371.36	378.00	0.3	1,930	0.01%
2023/10/19	0	0.00	2	368.00	367.50	-2	1,929	-0.10%
2023/10/18	6	372.83	0	0.00	368.50	6	1,946	0.31%
2023/10/17	0	0.00	2.8	381.98	383.00	-2.8	1,939	-0.14%
2023/10/16	3.1	382.68	1	377.50	376.00	2.1	1,938	0.11%
2023/10/13	1	387.00	2	390.00	388.50	-1	1,938	-0.05%
2023/10/12	4.1	375.56	3	383.17	387.00	1.1	1,942	0.05%
2023/10/11	3	385.17	4	386.00	382.00	-1	1,931	-0.05%
2023/10/06	4.2	380.95	4.1	381.17	380.50	0.2	1,902	0.01%
2023/10/05	1	365.00	2	369.25	368.50	-1	1,827	-0.05%
2023/10/04	0.1	354.50	0	0.00	357.00	0.1	1,789	0.00%
2023/09/28	0.3	343.00	0	0.00	344.00	0.3	1,782	0.02%
2023/09/27	1	340.00	1	345.00	341.00	0	1,785	0.00%
2023/09/26	1	345.50	1	349.00	342.00	0	1,822	0.00%
2023/09/25	3	336.50	3	337.33	338.00	0	1,817	0.00%
2023/09/22	1	326.50	0	0.00	326.50	1	1,819	0.05%
2023/09/21	2	328.50	2	328.25	325.50	0	1,820	0.00%
2023/09/20	1	335.50	1	335.00	335.00	0	1,838	0.00%
2023/09/18	1	338.50	5	334.80	330.50	-4	1,933	-0.21%
2023/09/15	4	342.00	0	0.00	335.00	4	1,948	0.21%
2023/09/14	1	342.50	1	343.50	343.50	0	1,955	0.00%
2023/09/13	1	336.00	5	328.40	336.00	-4	1,974	-0.20%
2023/09/12	2	324.00	1	322.00	322.00	1	1,977	0.05%
2023/09/11	1	337.50	1	339.00	332.50	0	2,002	0.00%
2023/09/08	6	339.67	1	350.00	335.50	5	2,020	0.25%
2023/09/07	1	356.00	5	343.80	350.00	-4	2,044	-0.20%
2023/09/06	1	329.00	0	0.00	332.00	1	2,077	0.05%
2023/09/05	1	329.00	0	0.00	330.00	1	2,142	0.05%
2023/09/04	2	336.50	1	339.50	333.00	1	2,165	0.05%
2023/09/01	1	347.00	1	350.00	341.50	0	2,171	0.00%
2023/08/29	5	359.90	4	358.25	354.50	1	2,202	0.05%
2023/08/28	2	356.50	2	359.75	360.50	0	2,194	0.00%
2023/08/25	2.1	354.59	2	356.25	355.00	0.1	2,202	0.00%
2023/08/24	7	368.79	4	367.88	361.50	3	2,197	0.14%
2023/08/23	10	366.95	10	369.00	376.50	0	2,163	0.00%
2023/08/22	2.1	361.24	4	363.75	367.00	-2	2,125	-0.09%
2023/08/21	3.1	352.13	2	353.00	362.00	1.1	2,154	0.05%
2023/08/18	5	346.80	9.1	343.50	351.00	-4.1	2,124	-0.19%
2023/08/17	1	328.00	2	324.50	327.50	-1	2,061	-0.05%
2023/08/16	0	0.00	3	317.50	316.00	-3	2,082	-0.14%
2023/08/15	0.1	312.00	1	313.00	313.00	-0.9	2,121	-0.04%
2023/08/14	1	307.50	0	0.00	309.50	1	2,171	0.05%
2023/08/11	1	313.00	0	0.00	312.50	1	2,283	0.04%
2023/08/10	4.1	315.02	2	317.25	310.50	2.1	2,287	0.09%
2023/08/08	3	329.50	0	0.00	326.00	3	2,262	0.13%
2023/08/07	1	345.50	1	345.00	341.00	0	2,236	0.00%
2023/08/04	1	333.50	0	0.00	337.00	1	2,258	0.04%
2023/08/02	1	339.00	1	339.50	339.50	0	2,241	0.00%
2023/08/01	1	358.00	1	363.50	358.00	0	2,228	0.00%
2023/07/31	3	362.99	4	362.88	362.50	-1	2,231	-0.04%
2023/07/27	1	349.00	0	0.00	348.50	1	2,198	0.05%
2023/07/26	2.1	358.86	2	353.50	349.00	0.1	2,203	0.00%
2023/07/25	3	364.17	2	363.75	362.00	1	2,204	0.05%
2023/07/24	2	357.25	2	359.25	359.50	0	2,207	0.00%
2023/07/21	3.1	370.07	3.1	368.89	369.50	-0.1	2,195	0.00%
2023/07/20	2	382.75	3	383.67	383.00	-1	2,192	-0.05%
2023/07/19	2	389.25	2	394.75	385.00	0	2,184	0.00%
2023/07/18	0	0.00	2	388.50	399.00	-2	2,234	-0.09%
2023/07/17	2	401.25	2.1	399.52	398.00	-0.1	2,230	0.00%
2023/07/14	2.1	393.05	2	389.25	393.00	0.1	2,217	0.00%
2023/07/13	4	379.03	1	375.50	375.50	3	2,215	0.14%
2023/07/12	2	391.67	0	0.00	385.00	2	2,241	0.09%
2023/07/11	0.2	397.90	0	0.00	396.50	0.2	2,287	0.01%
2023/07/10	2	407.75	4	404.38	400.00	-2	2,297	-0.09%
2023/07/07	3	400.17	3	398.83	399.00	0	2,343	0.00%
2023/07/06	2.1	408.79	1	410.50	405.00	1.1	2,397	0.05%
2023/07/05	1	413.00	0	0.00	413.50	1	2,442	0.04%
2023/07/04	4.1	418.48	4	417.25	415.50	0.1	2,445	0.00%
2023/07/03	1.1	430.73	1	431.50	432.50	0.1	2,433	0.00%
2023/06/30	1	427.50	1	425.00	428.50	0	2,455	0.00%
2023/06/28	6	418.67	5	416.90	417.00	1	2,481	0.04%
2023/06/27	1	430.00	3	428.17	416.50	-2	2,485	-0.08%
2023/06/26	3.5	424.29	3	423.00	424.50	0.5	2,490	0.02%
2023/06/20	2	416.75	2	415.00	417.00	0	2,474	0.00%
2023/06/19	0.2	409.00	1	408.00	407.00	-0.8	2,477	-0.03%
2023/06/16	2	396.25	1	401.50	400.50	1	2,480	0.04%
2023/06/15	0	0.00	1	400.00	406.00	-1	2,542	-0.04%
2023/06/14	3	389.33	2	392.50	387.00	1	2,577	0.04%
2023/06/13	4	410.88	3	402.67	396.00	1	2,585	0.04%
2023/06/12	0	0.00	6	389.33	399.50	-6	2,588	-0.23%
2023/06/09	2	376.75	7	374.29	377.50	-5	2,532	-0.20%
2023/06/08	4	360.75	4	363.38	362.00	0	2,484	0.00%
2023/06/07	4	352.88	2	355.50	356.50	2	2,463	0.08%
2023/06/06	2	349.25	0	0.00	348.50	2	2,460	0.08%
2023/06/05	1	354.50	0	0.00	353.50	1	2,454	0.04%
2023/06/02	3	359.33	3	359.83	356.50	0	2,473	0.00%
2023/05/31	2	361.50	1	362.50	361.50	1	2,569	0.04%
2023/05/30	1	364.50	0	0.00	366.50	1	2,555	0.04%
2023/05/29	4	372.00	2	381.75	370.00	2	2,539	0.08%
2023/05/26	4	382.88	3	377.67	375.00	1	2,523	0.04%
2023/05/25	2	375.75	2.2	380.23	380.50	-0.2	2,446	-0.01%
2023/05/24	1	369.50	1	371.50	369.00	0	2,388	0.00%
2023/05/23	1	369.00	0	0.00	370.50	1	2,381	0.04%
2023/05/22	1	372.00	5	373.40	367.50	-4	2,409	-0.17%
2023/05/19	3	377.83	0	0.00	372.00	3	2,430	0.12%
2023/05/18	1	369.50	1	371.00	370.50	0	2,412	0.00%
2023/05/17	5	356.60	8	360.81	373.50	-3	2,371	-0.13%
2023/05/16	2.1	337.62	2	342.25	340.50	0.1	2,262	0.00%
2023/05/15	0	0.00	1	337.50	330.50	-1	2,261	-0.04%
2023/05/12	1	339.50	1	341.50	337.00	0	2,317	0.00%
2023/05/11	2	344.25	0	0.00	341.00	2	2,412	0.08%
2023/05/10	0	0.00	2	334.25	343.00	-2	2,430	-0.08%
2023/05/09	1	333.50	0	0.00	333.50	1	2,441	0.04%
2023/05/05	0	0.00	2	342.00	341.50	-2	2,475	-0.08%
2023/05/04	0	0.00	0.5	347.00	345.50	-0.5	2,488	-0.02%
2023/05/03	0	0.00	1	346.50	349.50	-1	2,502	-0.04%
2023/05/02	1	349.50	0	0.00	349.00	1	2,526	0.04%
2023/04/28	2	350.50	2	351.50	349.00	0	2,565	0.00%
2023/04/27	0	0.00	1	348.50	347.00	-1	2,558	-0.04%
2023/04/26	1	344.00	2	341.00	346.50	-1	2,617	-0.04%
2023/04/25	3	342.50	1	332.00	331.50	2	2,781	0.07%
2023/04/24	9	345.28	9	342.72	348.00	0	2,813	0.00%
2023/04/21	9	348.33	8	345.69	339.00	1	2,837	0.04%
2023/04/20	3	343.00	2	347.00	344.00	1	2,821	0.04%
2023/04/19	1	344.00	2	348.25	344.00	-1	2,828	-0.04%
2023/04/18	8.1	346.62	6	346.33	343.50	2.1	2,828	0.07%
2023/04/17	2	361.50	2	364.50	349.00	0	2,801	0.00%
2023/04/14	7	369.36	6	369.83	365.50	1	2,777	0.04%
2023/04/13	4	358.63	5	357.90	358.50	-1	2,749	-0.04%
2023/04/12	7	359.64	3	362.00	362.00	4	2,765	0.14%
2023/04/11	4	374.88	2	378.50	372.50	2	2,734	0.07%
2023/04/10	3	367.83	1	368.50	371.50	2	2,685	0.07%
2023/04/06	0	0.00	1	363.00	360.00	-1	2,620	-0.04%
2023/03/31	1	370.00	0	0.00	374.00	1	2,591	0.04%
2023/03/29	1	366.50	1	356.50	366.00	0	2,518	0.00%
2023/03/28	5	370.50	5.4	370.78	365.00	-0.4	2,502	-0.02%
2023/03/27	4	375.25	5	372.60	375.50	-1	2,472	-0.04%
2023/03/23	1	361.50	1.4	370.00	364.00	-0.4	2,385	-0.02%
2023/03/22	2	363.50	3	365.67	363.00	-1	2,349	-0.04%
2023/03/21	0	0.00	8	353.88	355.00	-8	2,323	-0.34%
2023/03/20	5	351.00	6	353.17	349.00	-1	2,309	-0.04%
2023/03/17	5	335.10	11	337.36	338.50	-6	2,259	-0.27%
2023/03/15	1	324.00	7	326.71	322.50	-6	2,178	-0.28%
2023/03/13	7	312.57	7	308.00	315.00	0	2,139	0.00%
2023/03/10	1	308.00	0	0.00	307.50	1	2,141	0.05%
2023/03/07	1	318.00	0	0.00	310.00	1	2,145	0.05%
2023/03/06	0	0.00	5	311.50	316.00	-5	2,103	-0.24%
2023/03/03	0	0.00	1	299.00	295.50	-1	2,017	-0.05%
2023/03/02	1	292.50	0	0.00	291.00	1	1,988	0.05%
2023/02/23	2	290.50	1	291.00	291.50	1	1,983	0.05%
2023/02/21	0	0.00	1	293.50	290.50	-1	1,988	-0.05%
2023/02/20	3	295.50	0	0.00	293.00	3	2,000	0.15%
2023/02/17	1	295.00	4	295.63	297.00	-3	2,041	-0.15%
2023/02/16	1	289.50	0	0.00	289.50	1	2,009	0.05%
2023/02/15	1	278.00	0	0.00	278.00	1	2,035	0.05%
2023/02/13	0	0.00	1	286.50	285.00	-1	2,091	-0.05%
2023/02/10	13	289.92	10	289.10	289.50	3	2,112	0.14%
2023/02/09	6	308.33	10	305.05	296.50	-4	2,072	-0.19%
2023/02/08	3	292.50	1	294.50	294.50	2	1,958	0.10%
2023/02/07	1	290.00	3	292.00	292.00	-2	1,934	-0.10%
2023/02/06	0	0.00	1	286.00	285.00	-1	1,904	-0.05%
2023/02/03	1	277.00	1	282.00	284.50	0	1,897	0.00%
2023/02/02	1	278.00	2	282.50	279.00	-1	1,892	-0.05%
2023/02/01	4	273.50	3	274.33	274.50	1	1,877	0.05%
2023/01/31	5	277.30	6	278.42	277.00	-1	1,879	-0.05%
2023/01/30	6	285.33	4	282.75	281.00	2	1,866	0.11%
2023/01/17	0	0.00	2	276.50	278.50	-2	1,833	-0.11%
2023/01/16	8	278.00	5	278.30	279.00	3	1,841	0.16%
2023/01/13	18	291.00	21	290.76	279.00	-3	1,789	-0.17%
2023/01/12	2	281.50	4	279.13	279.50	-2	1,627	-0.12%
2023/01/11	5	271.90	5	272.00	270.00	0	1,598	0.00%
2023/01/10	8	269.25	6	268.25	265.00	2	1,600	0.13%
2023/01/09	1	275.00	2	283.50	278.50	-1	1,586	-0.06%
2023/01/06	1	279.00	2	278.75	278.50	-1	1,622	-0.06%
2023/01/05	0	0.00	2	273.50	273.50	-2	1,654	-0.12%
2023/01/04	4	276.75	3	273.50	273.50	1	1,691	0.06%
2023/01/03	1	272.50	3	274.17	276.00	-2	1,690	-0.12%
2022/12/30	3	265.67	3	266.67	265.00	0	1,665	0.00%
2022/12/29	3	259.17	5	261.50	263.00	-2	1,635	-0.12%
2022/12/28	3	238.50	3	239.50	251.50	0	1,643	0.00%
2022/12/20	1	263.47	1	247.00	247.00	0	1,781	0.00%
2022/12/14	2	261.00	1	263.00	262.00	1	1,833	0.05%
2022/12/12	2	259.00	0	0.00	257.50	2	1,866	0.11%
2022/12/09	5	272.50	4	273.63	270.00	1	1,867	0.05%
2022/12/08	1	268.00	2	269.50	266.00	-1	1,886	-0.05%
2022/12/06	3	267.50	1	272.00	271.50	2	1,973	0.10%
2022/12/05	1	272.50	3	267.33	272.50	-2	2,109	-0.09%
2022/12/02	4	255.38	4	256.88	254.50	0	2,135	0.00%
2022/12/01	2	250.00	2	250.00	251.00	0	2,150	0.00%
2022/11/29	1	238.00	0	0.00	238.00	1	2,125	0.05%
2022/11/25	0	0.00	1	243.00	240.00	-1	2,189	-0.05%
2022/11/24	1	242.00	1	239.50	242.00	0	2,200	0.00%
2022/11/23	0	0.00	1	235.50	234.00	-1	2,246	-0.04%
2022/11/22	0	0.00	4	231.25	234.00	-4	2,290	-0.17%
2022/11/18	1	238.00	0	0.00	238.00	1	2,421	0.04%
2022/11/17	1	241.00	2	236.00	239.50	-1	2,445	-0.04%
2022/11/16	1	246.50	3.1	244.73	241.00	-2.1	2,440	-0.09%
2022/11/15	14.1	245.94	9	246.17	242.50	5.1	2,447	0.21%
2022/11/14	2	238.75	1	235.50	235.50	1	2,454	0.04%
2022/11/11	4	234.63	3	236.50	236.50	1	2,536	0.04%
2022/11/10	3	219.33	2	221.00	223.00	1	2,594	0.04%
2022/11/09	4	229.25	8	226.13	229.00	-4	2,569	-0.16%
2022/11/08	1	216.50	2	224.00	214.50	-1	2,531	-0.04%
2022/11/07	3	219.50	2	218.75	216.00	1	2,505	0.04%
2022/11/03	0	0.00	1	216.00	217.00	-1	2,514	-0.04%
2022/11/02	1	212.50	0	0.00	213.00	1	2,527	0.04%
2022/11/01	2	216.00	6	216.17	216.00	-4	2,552	-0.16%
2022/10/31	1	218.50	2	220.75	216.50	-1	2,552	-0.04%
2022/10/27	6	208.08	4	207.63	210.50	2	2,575	0.08%
2022/10/25	0	202.50	0	0.00	203.00	0	2,600	0.00%
2022/10/24	0	0.00	5	205.00	200.50	-5	2,685	-0.19%
2022/10/21	5	203.70	4	205.88	200.50	1	2,798	0.04%
2022/10/20	6	209.58	3	209.00	206.50	3	2,828	0.11%
2022/10/18	6	221.67	2	215.25	217.00	4	2,799	0.14%
2022/10/17	5	213.30	4	213.25	219.50	1	2,780	0.04%
2022/10/13	13	221.54	1	224.00	219.00	12	2,708	0.44%
2022/10/12	6	230.00	1	231.00	227.00	5	2,669	0.19%
2022/10/11	1	252.00	0	0.00	252.00	1	2,662	0.04%
2022/10/07	3	277.17	1	278.00	277.50	2	2,725	0.07%
2022/10/06	6	282.92	5.1	284.00	285.00	0.9	2,724	0.03%
2022/10/05	1	285.00	0	0.00	278.50	1	2,713	0.04%
2022/10/04	0	0.00	1	290.00	286.50	-1	2,673	-0.04%
2022/10/03	1	278.00	1	277.50	277.50	0	2,641	0.00%
2022/09/30	1	278.50	1	274.00	282.00	0	2,629	0.00%
2022/09/27	0	0.00	1	281.00	279.50	-1	2,586	-0.04%
2022/09/23	2	286.50	3	276.17	273.50	-1	2,557	-0.04%
2022/09/22	3	290.67	3	290.17	292.00	0	2,523	0.00%
2022/09/21	1	290.50	1	290.50	290.50	0	2,509	0.00%
2022/09/20	2	288.00	2	287.50	291.00	0	2,500	0.00%
2022/09/19	5	284.50	4	282.75	280.50	1	2,476	0.04%
2022/09/16	1	292.50	1	287.50	287.50	0	2,451	0.00%
2022/09/15	5	301.90	5	300.00	293.00	0	2,430	0.00%
2022/09/14	3	294.83	2.7	294.59	294.50	0.3	2,375	0.01%
2022/09/13	19	301.47	18	299.97	297.00	1	2,332	0.04%
2022/09/12	18	295.17	21	296.02	298.00	-3	2,245	-0.13%
2022/09/08	7	272.14	7	279.21	281.50	0	2,081	0.00%
2022/09/07	0	0.00	6	254.17	256.00	-6	2,015	-0.30%
2022/09/06	2	274.00	2	267.25	266.00	0	1,972	0.00%
2022/09/05	2	276.50	2	270.00	270.00	0	1,961	0.00%
2022/09/02	2	276.50	2	276.25	273.00	0	1,947	0.00%
2022/09/01	7	281.07	8	280.13	277.00	-1	1,927	-0.05%
2022/08/31	7	285.36	1	285.00	285.00	6	1,879	0.32%
2022/08/30	6	285.83	5	285.50	288.00	1	1,859	0.05%
2022/08/29	2	282.50	2	282.75	282.50	0	1,796	0.00%
2022/08/26	2	286.75	3	284.00	281.50	-1	1,748	-0.06%
2022/08/25	6	278.33	9	279.50	284.00	-3	1,694	-0.18%
2022/08/24	0	0.00	1	263.00	263.00	-1	1,613	-0.06%
2022/08/22	1	258.00	0	0.00	260.00	1	1,584	0.06%
2022/08/19	7	278.21	4	275.38	267.00	3	1,571	0.19%
2022/08/18	8	269.63	7	269.57	270.50	1	1,499	0.07%
2022/08/17	5	261.50	8	260.69	266.00	-3	1,395	-0.21%
2022/08/16	1	245.00	0	0.00	245.00	1	1,283	0.08%
2022/08/15	3	246.83	1	244.50	249.00	2	1,268	0.16%
2022/08/11	1	249.50	2	251.50	243.00	-1	1,260	-0.08%
2022/08/10	0	0.00	1	248.00	244.00	-1	1,243	-0.08%
2022/08/09	4	246.88	4	246.38	251.50	0	1,230	0.00%
2022/08/08	2	243.50	3	247.50	250.00	-1	1,210	-0.08%
2022/08/01	2	246.25	0	0.00	246.50	2	1,064	0.19%
2022/07/29	7	250.50	10	247.80	244.00	-3	1,024	-0.29%
2022/07/28	3	243.33	1	243.50	237.50	2	920	0.22%
2022/07/27	4	230.63	5	231.20	239.50	-1	785	-0.13%
2022/07/25	4	219.25	4	220.00	220.50	0	711	0.00%
2022/07/22	2	216.25	0	0.00	212.00	2	690	0.29%
2022/07/20	0	211.50	4	214.13	207.00	-4	671	-0.59%
2022/07/19	5	210.50	2	209.50	211.00	3	650	0.46%
2022/07/18	7	210.93	7	214.79	212.50	0	641	0.00%
2022/07/15	8	194.88	7	199.86	208.00	1	603	0.17%
2022/07/11	1	184.00	1	181.50	180.00	0	535	0.00%
2022/07/08	0	0.00	3	185.00	184.00	-3	535	-0.56%
2022/07/07	3	175.00	0	0.00	176.50	3	525	0.57%
2022/07/05	0.2	171.00	3	171.00	176.00	-2.8	511	-0.55%
2022/07/04	0	0.00	1	182.50	184.50	-1	492	-0.20%
2022/07/01	1	206.00	0	0.00	196.50	1	489	0.20%
2022/06/15	0	0.00	1	243.00	243.00	-1	503	-0.20%
2022/06/01	1	253.00	0	0.00	259.00	1	532	0.19%
2022/05/30	0	0.00	1	253.50	256.50	-1	542	-0.18%
2022/05/27	0	0.00	10	248.75	249.50	-10	535	-1.87%
2022/05/25	0	0.00	1	232.50	233.00	-1	514	-0.19%
2022/05/18	0	0.00	1	224.50	222.00	-1	507	-0.20%
2022/05/17	0	0.00	1	218.00	221.00	-1	505	-0.20%
2022/05/16	4	218.50	3	219.83	212.50	1	509	0.20%
2022/05/13	0	0.00	1	218.00	215.50	-1	505	-0.20%
2022/05/10	1	210.00	0	0.00	214.50	1	511	0.20%
2022/04/27	1	208.00	1	215.00	215.50	0	579	0.00%
2022/04/26	2	222.00	0	0.00	216.00	2	588	0.34%
2022/04/25	1	221.00	0	0.00	217.00	1	588	0.17%
2022/04/22	0	0.00	1	233.00	230.50	-1	594	-0.17%
2022/04/21	2	234.50	1	237.50	237.00	1	628	0.16%
2022/04/20	1	234.00	0	0.00	237.00	1	630	0.16%
2022/04/19	0	0.00	2	225.00	226.00	-2	626	-0.32%
2022/04/18	3	208.00	3	211.33	213.50	0	619	0.00%
2022/04/15	2.1	216.05	1	211.50	211.50	1.1	619	0.18%
2022/04/14	1	220.50	1	220.50	220.50	0	629	0.00%
2022/04/13	1	224.50	1	223.00	223.00	0	642	0.00%
2022/04/12	4	218.00	4	219.50	221.50	0	659	0.00%
2022/04/11	0	0.00	6	228.00	228.00	-6	696	-0.86%
2022/04/01	2	230.50	2	231.75	233.50	0	809	0.00%
2022/03/30	0	0.00	1	241.50	241.00	-1	824	-0.12%
2022/03/25	4	242.00	4	241.00	241.00	0	842	0.00%
2022/03/24	2	242.50	2	244.00	244.50	0	843	0.00%
2022/03/22	1	245.50	1	246.00	245.50	0	865	0.00%
2022/03/21	1	246.50	1	247.50	246.50	0	874	0.00%
2022/03/18	10	245.00	1	248.00	246.50	9	908	0.99%
2022/03/16	1	239.00	0	0.00	239.00	1	1,001	0.10%
2022/03/11	2	249.00	0	0.00	245.00	2	1,100	0.18%
2022/03/09	1	243.00	1	239.00	239.00	0	1,225	0.00%
2022/03/08	6	238.00	6	240.00	239.50	0	1,305	0.00%
2022/03/07	0.5	253.00	0	0.00	251.00	0.5	1,379	0.04%
2022/03/04	7.2	260.73	0	0.00	260.00	7.2	1,438	0.50%
2022/03/03	1.2	271.08	0	0.00	271.00	1.2	1,437	0.08%
2022/03/02	0	0.00	1	273.50	274.50	-1	1,443	-0.07%
2022/03/01	0	0.00	1	265.00	267.00	-1	1,434	-0.07%
2022/02/25	1	257.00	0	0.00	255.50	1	1,426	0.07%
2022/02/24	1	253.50	1	253.00	253.00	0	1,425	0.00%
2022/02/23	0	0.00	1	259.50	262.00	-1	1,420	-0.07%
2022/02/18	0	0.00	1	262.50	265.00	-1	1,427	-0.07%
2022/02/15	0	0.00	1	257.50	261.50	-1	1,440	-0.07%
2022/02/14	2	253.50	1	254.50	255.00	1	1,461	0.07%
2022/02/11	0.5	267.00	0	0.00	263.00	0.5	1,499	0.03%
2022/02/10	1	270.00	0	0.00	271.50	1	1,510	0.07%
2022/01/25	0	0.00	1	266.50	256.50	-1	1,586	-0.06%
2022/01/24	1	263.50	0	0.00	266.00	1	1,581	0.06%
2022/01/21	1	266.00	1	266.50	267.00	0	1,570	0.00%
2022/01/19	2	278.25	0	0.00	276.00	2	1,536	0.13%
2022/01/18	1	288.50	1	293.50	285.50	0	1,523	0.00%
2022/01/17	0	0.00	1	284.00	288.50	-1	1,519	-0.07%
2022/01/14	2	289.75	1	280.50	279.00	1	1,515	0.07%
2022/01/13	1	298.50	0	0.00	295.00	1	1,487	0.07%
2022/01/12	1	304.00	1	312.00	298.50	0	1,478	0.00%
2022/01/11	1	304.00	0	0.00	301.00	1	1,464	0.07%
2022/01/10	1	296.50	1	297.00	308.00	0	1,454	0.00%
2022/01/07	1	293.00	1	299.00	296.00	0	1,456	0.00%
2022/01/06	1	309.50	1	309.50	308.50	0	1,437	0.00%
2022/01/05	3	320.17	3	323.17	318.50	0	1,420	0.00%
2022/01/04	7	331.57	3	336.00	323.00	4	1,402	0.29%
2022/01/03	3	331.67	3	332.17	334.50	0	1,356	0.00%
2021/12/30	1	331.00	1	335.00	324.00	0	1,318	0.00%
2021/12/29	1	326.00	5	318.40	324.00	-4	1,259	-0.32%
2021/12/28	2	318.00	5	317.20	315.50	-3	1,221	-0.25%
2021/12/23	1	318.00	2	317.25	313.00	-1	1,203	-0.08%
2021/12/22	1	314.00	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	1	318.00	318.00	-1	1,194	-0.08%
2021/12/20	1	311.50	1	318.00	308.50	0	1,198	0.00%
2021/12/17	1	313.50	1	314.00	313.50	0	1,225	0.00%
2021/12/16	1	319.50	2	316.00	319.50	-1	1,230	-0.08%
2021/12/15	1	309.00	1	311.00	309.00	0	1,220	0.00%
2021/12/14	3	311.33	4	308.88	306.50	-1	1,212	-0.08%
2021/12/13	1	322.00	0	0.00	318.50	1	1,178	0.08%
2021/12/10	0	0.00	3.1	332.65	330.00	-3.1	1,154	-0.27%
2021/12/09	8	316.19	2	315.75	320.00	6	1,086	0.55%
2021/12/08	1	320.00	1	317.50	317.50	0	1,052	0.00%
2021/12/07	1	324.00	1	319.50	310.00	0	1,017	0.00%
2021/12/06	7	324.14	7	316.79	320.00	0	978	0.00%
2021/12/03	12	311.17	14	304.71	318.00	-2	909	-0.22%
2021/12/02	17	307.06	17.1	305.85	303.00	-0.1	834	-0.01%
2021/12/01	2	294.25	4	297.50	299.50	-2	748	-0.27%
2021/11/30	1	296.00	6	289.34	296.00	-5	660	-0.76%
2021/11/29	0	0.00	1	262.00	269.50	-1	596	-0.17%
2021/11/26	2	265.00	1	265.50	267.50	1	581	0.17%
2021/11/25	0.1	255.50	0	0.00	255.50	0.1	562	0.01%
2021/11/24	0	0.00	1	251.00	254.00	-1	561	-0.18%
2021/11/22	1	257.00	0	0.00	257.00	1	562	0.18%
2021/11/18	1	256.00	0	0.00	255.50	1	559	0.18%
2021/11/17	1	263.00	0	0.00	263.00	1	556	0.18%
2021/11/12	2	270.25	1	267.50	262.00	1	551	0.18%
2021/11/11	0	0.00	5	267.00	263.00	-5	544	-0.92%
2021/11/10	2	266.50	2	273.50	262.00	0	528	0.00%
2021/11/08	1	265.00	2	266.00	270.00	-1	488	-0.20%
2021/11/05	5	260.00	3	259.50	263.50	2	470	0.43%
2021/11/04	4	252.38	0	0.00	249.00	4	435	0.92%
2021/11/02	1	245.00	0	0.00	243.50	1	421	0.24%
2021/10/27	1	240.00	0	0.00	240.00	1	417	0.24%
2021/10/26	0	0.00	0.3	243.00	239.00	-0.3	423	-0.07%
2021/10/21	0	0.00	2	244.50	236.50	-2	423	-0.47%
2021/10/15	8	236.13	8	234.81	233.00	0	447	0.00%
2021/10/14	1	221.00	0.6	221.43	228.00	0.4	450	0.10%
2021/10/05	3	229.33	3	228.83	226.50	0	709	0.00%
2021/09/30	15	236.13	15	236.43	235.00	0	708	0.00%
2021/09/29	11	232.73	11	228.64	229.00	0	704	0.00%
2021/09/24	1	246.50	1	245.00	247.00	0	708	0.00%
2021/09/16	2	220.50	2	220.00	223.00	0	682	0.00%
2021/09/07	0	0.00	2	237.75	237.50	-2	736	-0.27%
2021/08/26	0	0.00	1	253.50	240.50	-1	822	-0.12%
2021/08/25	2	246.00	1	243.50	246.00	1	827	0.12%
2021/08/24	1	242.00	3	241.00	237.50	-2	832	-0.24%
2021/08/23	2	236.50	2	239.25	239.00	0	840	0.00%
2021/08/18	0.2	228.00	0	0.00	242.00	0.2	859	0.02%
2021/08/17	0	0.00	1	236.00	233.50	-1	866	-0.12%
2021/08/16	1.2	240.83	0	0.00	234.00	1.2	871	0.14%
2021/08/13	0.5	247.00	0	245.00	244.00	0.4	872	0.05%
2021/08/12	4.1	250.37	3	249.83	251.00	1.1	872	0.13%
2021/08/11	0	0.00	1	253.00	252.50	-1	880	-0.11%
2021/08/10	1	269.00	0	0.00	266.00	1	889	0.11%
2021/08/06	0	0.00	1	271.50	277.50	-1	927	-0.11%
2021/08/05	1	270.50	0	0.00	270.50	1	958	0.10%
2021/08/03	2.2	267.91	1	267.50	270.00	1.2	1,026	0.11%
2021/08/02	1	268.50	1	267.00	267.00	0	1,052	0.00%
2021/07/29	3	278.00	2	275.00	277.50	1	1,071	0.09%
2021/07/26	1	288.00	0	0.00	288.00	1	1,124	0.09%
2021/07/23	1	288.00	1	289.50	284.50	0	1,133	0.00%
2021/07/22	1	288.00	1	284.50	283.50	0	1,130	0.00%
2021/07/19	2	287.00	0	0.00	286.00	2	1,138	0.18%
2021/07/16	7	300.36	10	298.50	299.00	-3	1,145	-0.26%
2021/07/15	10	309.85	9	311.17	306.50	1	1,128	0.09%
2021/07/14	6	297.26	8.2	301.87	308.00	-2.2	1,037	-0.21%
2021/07/13	2	279.50	4	279.88	280.00	-2	961	-0.21%
2021/07/12	0	0.00	1	271.50	271.50	-1	967	-0.10%
2021/07/08	2	270.75	2	271.00	270.00	0	1,014	0.00%
2021/07/07	1.1	270.91	1	270.00	268.00	0.1	1,046	0.01%
2021/07/05	4.1	277.41	5	279.90	274.50	-0.9	1,116	-0.08%
2021/07/02	1	272.00	2	276.50	274.00	-1	1,135	-0.09%
2021/07/01	7	270.93	8	273.55	270.50	-1	1,224	-0.08%
2021/06/30	5	273.70	1.3	270.97	270.00	3.7	1,272	0.29%
2021/06/29	1	281.97	2	280.00	279.00	-1	1,285	-0.08%
2021/06/28	1	283.50	1	282.50	283.50	0	1,290	0.00%
2021/06/25	0	0.00	1	288.50	286.50	-1	1,298	-0.08%
2021/06/24	1	285.01	0	0.00	285.00	1	1,327	0.08%
2021/06/23	0	0.00	0.1	286.00	289.00	-0.1	1,368	0.00%
2021/06/22	1	283.50	1	280.00	280.00	0	1,373	0.00%
2021/06/21	2	285.25	1	287.00	285.50	1	1,384	0.07%
2021/06/18	1	293.00	1	292.00	293.50	0	1,389	0.00%
2021/06/17	0	0.00	1	288.00	289.00	-1	1,385	-0.07%
2021/06/16	3	287.00	3	283.50	281.50	0	1,391	0.00%
2021/06/15	0	0.00	0.3	281.50	281.50	-0.3	1,388	-0.02%
2021/06/11	2	279.00	2	278.50	276.00	0	1,394	0.00%
2021/06/07	1	269.00	0	0.00	269.50	1	1,435	0.07%
2021/06/04	1	278.00	4	274.13	278.50	-3	1,456	-0.21%
2021/05/28	2	263.25	0	0.00	263.00	2	1,532	0.13%
2021/05/26	0	253.00	0	0.00	255.00	0	1,646	0.00%
2021/05/25	3	259.83	4	258.00	256.50	-1	1,782	-0.06%
2021/05/24	0	0.00	1	245.00	248.00	-1	1,800	-0.06%
2021/05/20	1	240.00	1	245.00	237.50	0	1,833	0.00%
2021/05/19	2	245.25	1	246.50	239.00	1	1,846	0.05%
2021/05/18	4	245.00	4	245.25	249.00	0	1,855	0.00%
2021/05/17	2	232.75	5	232.60	230.00	-3	1,886	-0.16%
2021/05/14	0	0.00	1	232.50	234.00	-1	1,877	-0.05%
2021/05/13	1	235.50	4	222.75	236.50	-3	1,888	-0.16%
2021/05/12	3.1	242.58	1	253.00	231.00	2.1	1,897	0.11%
2021/05/11	2	260.50	0	0.00	256.50	2	1,931	0.10%
2021/05/10	1	290.00	0	0.00	284.50	1	1,965	0.05%
2021/05/07	3.1	297.85	2	301.25	307.50	1.1	1,996	0.06%
2021/05/06	1	285.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	0	0.00	1	289.50	284.00	-1	2,212	-0.05%
2021/05/04	4	296.75	4	290.13	284.00	0	2,347	0.00%
2021/04/29	1	320.50	1	324.50	318.50	0	2,668	0.00%
2021/04/28	2	318.50	0	0.00	317.50	2	2,830	0.07%
2021/04/26	1	325.00	1	322.00	323.00	0	3,004	0.00%
2021/04/23	3	323.33	5	322.00	322.50	-2	3,075	-0.07%
2021/04/22	4	331.63	2	326.50	319.50	2	3,169	0.06%
2021/04/21	0	0.00	1.1	336.19	333.00	-1.1	3,184	-0.03%
2021/04/20	2	336.75	3	335.67	340.00	-1	3,223	-0.03%
2021/04/19	2	337.00	4	336.00	334.50	-2	3,230	-0.06%
2021/04/16	4	344.00	2	342.00	342.00	2	3,243	0.06%
2021/04/15	1	351.00	3	345.67	354.00	-2	3,267	-0.06%
2021/04/14	6	342.83	4.1	340.17	345.50	2	3,306	0.06%
2021/04/13	4	370.00	5	366.50	351.00	-1	3,280	-0.03%
2021/04/12	2	366.25	0	0.00	363.00	2	3,266	0.06%
2021/04/09	5	369.10	10	366.75	360.50	-5	3,249	-0.15%
2021/04/08	6	365.75	2	367.25	366.00	4	3,219	0.12%
2021/04/07	7.4	364.88	5	366.70	369.50	2.4	3,218	0.07%
2021/04/06	3	352.17	8.4	349.99	358.00	-5.4	3,129	-0.17%
2021/04/01	4	337.25	4	336.88	337.50	0	3,075	0.00%
2021/03/31	1	330.93	0	0.00	326.00	1	3,051	0.03%
2021/03/30	1	330.50	3	331.50	331.50	-2	3,051	-0.07%
2021/03/29	3.1	343.50	1.1	341.73	335.00	2	3,055	0.07%
2021/03/26	6	334.08	9	336.78	338.50	-3	3,044	-0.10%
2021/03/25	1	320.00	1	319.00	317.50	0	3,007	0.00%
2021/03/24	3	319.00	3	320.50	321.50	0	3,005	0.00%
2021/03/23	2	321.00	2	315.25	315.00	0	2,992	0.00%
2021/03/22	1	311.00	1	312.00	314.50	0	2,983	0.00%
2021/03/19	1.1	313.07	1	313.00	313.00	0.1	2,981	0.00%
2021/03/18	1	325.00	2	321.75	322.00	-1	2,978	-0.03%
2021/03/17	3	328.33	1	326.00	324.00	2	3,000	0.07%
2021/03/16	1	324.50	1	326.00	324.50	0	3,000	0.00%
2021/03/15	0	0.00	1	318.00	320.00	-1	3,011	-0.03%
2021/03/12	0	0.00	1	328.00	317.00	-1	3,025	-0.03%
2021/03/11	2.1	322.73	8	317.56	320.00	-6	3,013	-0.20%
2021/03/10	16.1	313.10	9	313.67	313.00	7.1	2,998	0.24%
2021/03/09	4	302.75	2	299.75	299.00	2	2,973	0.07%
2021/03/08	1	320.00	0	0.00	310.00	1	2,958	0.03%
2021/03/05	2	325.25	0	0.00	318.00	2	2,971	0.07%
2021/03/04	3.2	337.56	0	0.00	330.50	3.2	2,968	0.11%
2021/03/03	3	333.00	4.2	332.54	343.00	-1.2	2,954	-0.04%
2021/03/02	5	343.20	14.4	345.22	335.50	-9.4	2,932	-0.32%
2021/02/26	5.3	355.58	1	357.00	352.50	4.3	2,886	0.15%
2021/02/25	23.1	369.98	17	371.35	372.50	6.1	2,823	0.22%
2021/02/24	2.1	351.38	1	344.00	349.50	1.1	2,691	0.04%
2021/02/23	2.1	346.00	1	345.50	347.50	1.1	2,692	0.04%
2021/02/22	2	355.75	0	0.00	352.50	2	2,778	0.07%
2021/02/18	0	0.00	0.1	351.50	355.00	-0.1	2,792	0.00%
2021/02/17	24	356.02	41	353.28	355.50	-17	2,843	-0.60%
2021/02/05	22.3	337.22	13	337.65	334.00	9.3	2,829	0.33%
2021/02/04	5	335.40	5	337.70	335.00	0	2,857	0.00%
2021/02/03	11	343.45	9	346.00	340.00	2	2,890	0.07%
2021/02/02	17	344.68	15.3	348.57	345.50	1.7	2,877	0.06%
2021/02/01	5	336.00	5.1	337.75	332.00	-0.1	2,876	0.00%
2021/01/29	7	349.50	5.1	351.28	348.00	1.9	2,819	0.07%
2021/01/28	6.1	354.45	2	356.25	349.00	4.1	2,771	0.15%
2021/01/27	18	362.17	17.2	363.49	371.00	0.8	2,689	0.03%
2021/01/26	16	371.53	12	371.29	347.50	4	2,561	0.16%
2021/01/25	10	362.95	16	363.63	369.50	-6	2,450	-0.24%
2021/01/22	34.1	361.55	34	364.85	359.50	0.1	2,351	0.00%
2021/01/21	8	327.50	20	328.58	338.50	-12	2,105	-0.57%
2021/01/20	48	306.16	56	307.21	308.00	-8	1,942	-0.41%
2021/01/19	21	300.50	8	300.81	299.50	13	1,824	0.71%
2021/01/18	8	298.38	17	295.15	300.00	-9	1,762	-0.51%
2021/01/15	14.1	295.84	13	296.38	283.00	1.1	1,686	0.07%
2021/01/14	5	285.40	1	288.50	283.00	4	1,596	0.25%
2021/01/13	6	287.58	15	288.67	291.50	-9	1,571	-0.57%
2021/01/12	3	281.17	3	282.67	278.00	0	1,540	0.00%
2021/01/11	7	282.71	9	282.94	282.50	-2	1,551	-0.13%
2021/01/08	4	281.75	2	286.25	282.50	2	1,557	0.13%
2021/01/07	2	289.25	2	290.00	286.00	0	1,527	0.00%
2021/01/06	1	272.00	4	275.00	271.50	-3	1,489	-0.20%
2021/01/05	2	279.25	3	280.17	277.50	-1	1,499	-0.07%
2021/01/04	15	274.97	10	274.30	276.50	5	1,514	0.33%
2020/12/31	1	270.50	0	0.00	273.00	1	1,543	0.06%
2020/12/30	2	270.00	3	272.00	271.50	-1	1,574	-0.06%
2020/12/29	1	261.00	1	260.50	263.00	0	1,626	0.00%
2020/12/28	1	261.50	1	261.00	259.50	0	1,729	0.00%
2020/12/24	3	269.50	4	267.00	265.00	-1	1,901	-0.05%
2020/12/23	4	265.00	0	0.00	264.00	4	1,927	0.21%
2020/12/22	1	257.00	0	0.00	253.50	1	1,942	0.05%
2020/12/18	1	266.50	0	0.00	266.50	1	1,965	0.05%
2020/12/16	0	0.00	0.2	275.00	272.00	-0.2	2,014	-0.01%
2020/12/15	2	271.75	2	270.00	269.00	0	2,048	0.00%
2020/12/14	2	264.00	2	268.75	273.00	0	2,060	0.00%
2020/12/11	1	281.00	8.4	277.75	272.50	-7.4	2,084	-0.35%
2020/12/10	0	0.00	1	284.00	284.00	-1	2,107	-0.05%
2020/12/09	5	292.90	2	293.75	291.00	3	2,193	0.14%
2020/12/08	5	291.60	1	291.00	292.50	4	2,275	0.18%
2020/12/07	1	281.00	3	283.33	281.00	-2	2,284	-0.09%
2020/12/04	2	282.00	1	283.00	283.00	1	2,301	0.04%
2020/12/03	1	287.00	0	0.00	287.50	1	2,312	0.04%
2020/12/02	3	288.50	0	0.00	287.00	3	2,340	0.13%
2020/12/01	2	294.00	0	0.00	288.50	2	2,359	0.08%
2020/11/30	0	0.00	1	286.00	292.50	-1	2,357	-0.04%
2020/11/27	4	288.25	0	0.00	287.00	4	2,354	0.17%
2020/11/26	3	286.33	2	287.75	288.50	1	2,367	0.04%
2020/11/25	6	285.17	3	285.33	283.50	3	2,376	0.13%
2020/11/24	1	288.00	1	290.00	287.00	0	2,407	0.00%
2020/11/23	0	0.00	1	294.50	289.00	-1	2,464	-0.04%
2020/11/20	2	292.25	3	292.50	292.00	-1	2,539	-0.04%
2020/11/19	6	296.08	1.1	301.45	288.50	4.9	2,550	0.19%
2020/11/18	9	293.39	10	291.25	293.50	-1	2,489	-0.04%
2020/11/17	6	291.75	5	288.40	289.00	1	2,517	0.04%
2020/11/16	7	296.79	9	298.00	296.50	-2	2,518	-0.08%
2020/11/13	9	284.83	9	288.06	288.50	0	2,474	0.00%
2020/11/12	4.1	284.12	4	283.63	283.50	0.1	2,456	0.00%
2020/11/11	11	285.09	9	285.89	277.00	2	2,421	0.08%
2020/11/10	4	280.13	4	276.88	273.50	0	2,386	0.00%
2020/11/09	1	279.50	2	278.75	282.00	-1	2,374	-0.04%
2020/11/06	3	263.33	3	263.17	260.00	0	2,353	0.00%
2020/11/04	1	261.50	8	261.13	262.00	-7	2,431	-0.29%
2020/11/03	0	0.00	4	252.75	253.00	-4	2,438	-0.16%
2020/11/02	23	253.13	13	244.50	244.50	10	2,481	0.40%
2020/10/30	1	260.00	0	0.00	256.50	1	2,580	0.04%
2020/10/29	2	262.00	2	262.00	264.00	0	2,582	0.00%
2020/10/28	0	0.00	1	269.00	265.00	-1	2,586	-0.04%
2020/10/27	13	263.88	12	269.25	269.50	1	2,605	0.04%
2020/10/23	1	269.50	0	0.00	271.00	1	2,681	0.04%
2020/10/22	2	268.75	0	0.00	267.00	2	2,764	0.07%
2020/10/21	2	272.50	1	275.50	273.00	1	2,826	0.04%
2020/10/20	10	277.90	13	276.42	278.50	-3	2,871	-0.10%
2020/10/19	3	277.17	1	278.50	274.00	2	2,935	0.07%
2020/10/16	1	288.00	0	0.00	282.50	1	2,915	0.03%
2020/10/15	10	286.50	10	289.00	293.50	0	2,887	0.00%
2020/10/14	7	292.07	12	292.13	289.00	-5	2,872	-0.17%
2020/10/13	1	292.00	1	290.50	291.00	0	2,859	0.00%
2020/10/12	5	298.30	6	296.58	295.50	-1	2,838	-0.04%
2020/10/08	6	292.83	16	291.25	295.00	-10	2,806	-0.36%
2020/10/07	0	0.00	2	288.25	293.00	-2	2,766	-0.07%
2020/10/06	16	293.69	22	296.95	288.00	-6	2,727	-0.22%
2020/10/05	9	286.11	10	289.20	290.00	-1	2,664	-0.04%
2020/09/30	11	276.23	15	278.17	281.00	-4	2,570	-0.16%
2020/09/29	19	277.37	19.2	278.98	271.00	-0.2	2,618	-0.01%
2020/09/28	10	265.00	9	270.44	268.00	1	2,618	0.04%
2020/09/25	2	263.25	2	261.00	255.00	0	2,709	0.00%
2020/09/24	12	265.96	10	261.50	261.50	2	2,698	0.07%
2020/09/23	7	268.57	6	269.58	273.00	1	2,683	0.04%
2020/09/22	3	268.67	3	272.00	268.50	0	2,686	0.00%
2020/09/21	1	273.00	3	276.00	273.50	-2	2,675	-0.07%
2020/09/18	3	269.83	1	270.00	272.00	2	2,640	0.08%
2020/09/17	3	271.00	3	269.50	268.00	0	2,611	0.00%
2020/09/16	7	271.57	18	270.75	269.50	-11	2,598	-0.42%
2020/09/15	4	273.25	5	272.50	268.00	-1	2,574	-0.04%
2020/09/14	6	269.92	5	268.90	269.00	1	2,543	0.04%
2020/09/11	6	253.75	31	260.52	266.00	-25	2,468	-1.01%
2020/09/10	6.1	242.02	5	242.10	242.00	1.1	2,484	0.04%
2020/09/09	13	243.59	8	247.38	247.00	5	2,496	0.20%
2020/09/08	4	244.13	1	247.00	251.00	3	2,535	0.12%
2020/09/07	12	253.17	0	0.00	242.50	12	2,579	0.47%
2020/09/04	23.1	257.02	13	260.31	256.50	10.1	2,651	0.38%
2020/09/03	14	267.71	1	270.50	265.50	13	2,687	0.48%
2020/09/02	1	274.00	6	271.92	267.00	-5	2,688	-0.19%
2020/09/01	11	267.23	5	266.80	270.00	6	2,744	0.22%
2020/08/31	3	270.00	0	0.00	271.00	3	2,746	0.11%
2020/08/28	14	263.82	16	269.34	273.00	-2	2,743	-0.07%
2020/08/27	4	271.38	6	275.67	268.00	-2	2,733	-0.07%
2020/08/26	9	278.17	31	274.82	275.00	-22	2,689	-0.82%
2020/08/25	5	259.10	8	259.50	260.00	-3	2,632	-0.11%
2020/08/24	2	247.50	1	251.50	256.00	1	2,619	0.04%
2020/08/21	1	238.50	11	241.23	242.00	-10	2,628	-0.38%
2020/08/20	13	244.23	8	226.44	221.50	5	2,672	0.19%
2020/08/19	1	257.00	2	245.25	247.00	-1	2,721	-0.04%
2020/08/17	2	271.75	2	270.00	264.00	0	3,182	0.00%
2020/08/14	6	263.25	6	267.42	268.00	0	3,488	0.00%
2020/08/12	17	265.53	4	263.00	264.00	13	3,636	0.36%
2020/08/11	19	273.68	2	270.00	271.50	17	3,683	0.46%
2020/08/10	19	293.00	2	281.50	282.00	17	3,755	0.45%
2020/08/07	1	299.50	0	0.00	300.00	1	3,758	0.03%
2020/08/06	2	307.00	3	308.00	303.00	-1	3,880	-0.03%
2020/08/05	6	303.08	5	309.20	310.50	1	3,883	0.03%
2020/08/04	5	288.20	5	288.00	287.00	0	3,852	0.00%
2020/07/31	3	282.83	3	282.33	285.50	0	4,088	0.00%
2020/07/30	7	280.57	6	281.33	282.00	1	4,254	0.02%
2020/07/29	7	279.14	12	276.58	282.50	-5	4,449	-0.11%
2020/07/28	8.3	288.35	3	304.67	271.00	5.3	4,646	0.11%
2020/07/27	7	310.07	6	309.67	301.00	1	4,700	0.02%
2020/07/24	3	304.67	1	302.50	298.00	2	4,667	0.04%
2020/07/23	3	300.50	0	0.00	299.00	3	4,633	0.06%
2020/07/22	1	299.50	0	0.00	303.00	1	4,599	0.02%
2020/07/13	0	0.00	1	297.00	294.50	-1	5,074	-0.02%
2020/07/08	1	337.00	3	330.83	330.00	-2	5,272	-0.04%
2020/07/07	7	322.79	7	320.71	311.00	0	5,184	0.00%
2020/07/06	3	303.00	3	315.50	323.00	0	5,152	0.00%
2020/07/01	0	0.00	1	263.50	271.50	-1	5,128	-0.02%
2020/06/30	0	0.00	1	242.00	247.00	-1	5,149	-0.02%
2020/06/29	0	0.00	8	242.00	237.00	-8	5,215	-0.15%
2020/06/19	0	0.00	3	243.00	245.50	-3	5,438	-0.06%
2020/06/17	15	232.27	24	235.48	232.00	-9	5,453	-0.17%
2020/06/16	2	229.75	3	229.33	229.50	-1	5,373	-0.02%
2020/06/15	5	227.80	5	229.50	222.50	0	5,415	0.00%
2020/06/12	14	213.75	14	221.00	231.00	0	5,460	0.00%
2020/06/11	11	236.95	3	236.33	226.00	8	5,398	0.15%
2020/06/10	2	228.00	12	243.38	233.00	-10	5,336	-0.19%
2020/06/09	2	236.50	4	241.50	236.50	-2	5,275	-0.04%
2020/06/08	8	243.63	7.1	237.02	240.00	1	5,281	0.02%
2020/06/05	4	225.50	4	227.00	224.50	0	5,218	0.00%
2020/06/04	5	221.80	3	222.67	223.00	2	5,219	0.04%
2020/06/03	3	217.33	3	217.33	222.00	0	5,212	0.00%
2020/06/02	2	212.75	2	218.00	213.50	0	5,201	0.00%
2020/06/01	5	211.60	4	213.38	212.50	1	5,192	0.02%
2020/05/29	1	206.00	1	213.00	217.00	0	5,174	0.00%
2020/05/28	6	217.58	5	215.80	213.50	1	5,173	0.02%
2020/05/27	7	227.00	8	227.63	228.50	-1	5,145	-0.02%
2020/05/26	6	225.42	6	230.00	225.00	0	5,108	0.00%
2020/05/25	19.1	227.89	1	240.00	225.50	18.1	5,034	0.36%
2020/05/22	12	223.00	12	224.63	229.00	0	4,861	0.00%
2020/05/21	18	200.97	21.2	201.13	210.00	-3.2	4,572	-0.07%
2020/05/20	7	185.21	19	185.82	191.00	-12	4,323	-0.28%
2020/05/19	12	179.33	3	178.33	176.50	9	4,370	0.21%
2020/05/18	17	177.76	9	179.44	176.50	8	4,334	0.18%
2020/05/15	6	182.75	3	184.00	183.00	3	4,254	0.07%
2020/05/14	4	179.63	3	182.50	173.50	1	4,167	0.02%
2020/05/13	5	187.90	13	188.00	184.00	-8	4,115	-0.19%
2020/05/12	7	189.14	10	189.80	192.50	-3	3,985	-0.08%
2020/05/11	13	191.12	14	190.71	188.00	-1	3,942	-0.03%
2020/05/08	9	189.11	12	189.50	187.00	-3	3,847	-0.08%
2020/05/07	13	186.92	15	187.97	187.00	-2	3,738	-0.05%
2020/05/06	14	184.14	11	183.18	185.00	3	3,608	0.08%
2020/05/05	18	179.44	13	179.58	176.50	5	3,427	0.15%
2020/05/04	20	173.58	22	173.91	176.50	-2	3,219	-0.06%
2020/04/30	7	161.00	4	160.25	166.50	3	2,986	0.10%
2020/04/29	1	153.00	2	155.00	151.50	-1	2,881	-0.03%
2020/04/27	2	152.50	3	152.67	152.00	-1	2,870	-0.03%
2020/04/24	0	0.00	1	148.00	148.00	-1	2,834	-0.04%
2020/04/23	4	147.25	4	146.38	145.50	0	2,830	0.00%
2020/04/22	2	139.50	1	140.50	145.00	1	2,796	0.04%
2020/04/21	2	145.75	4	147.75	142.00	-2	2,762	-0.07%
2020/04/20	3	150.83	4	151.38	148.50	-1	2,723	-0.04%
2020/04/17	9	153.17	8	152.25	151.00	1	2,689	0.04%
2020/04/16	5	142.80	13	141.42	145.00	-8	2,635	-0.30%
2020/04/15	7	138.29	8	138.13	138.00	-1	2,560	-0.04%
2020/04/14	6	136.92	3	138.00	137.50	3	2,557	0.12%
2020/04/13	17	136.65	20	136.68	136.00	-3	2,538	-0.12%
2020/04/10	2	131.25	1	130.50	131.50	1	2,459	0.04%
2020/04/09	7	130.79	4	135.50	130.50	3	2,432	0.12%
2020/04/08	2	132.25	10	137.40	138.50	-8	2,350	-0.34%
2020/04/07	8	135.00	1	133.50	132.50	7	2,303	0.30%
2020/04/06	3	129.17	5	129.71	132.00	-2	2,242	-0.09%
2020/04/01	3	127.00	1	129.50	126.50	2	2,213	0.09%
2020/03/31	41	134.27	41	133.32	128.50	0	2,182	0.00%
2020/03/30	6	123.67	6	130.58	130.50	0	2,113	0.00%
2020/03/27	35	136.29	31	137.71	129.00	4	2,078	0.19%
2020/03/26	13	119.69	13	122.96	127.50	0	2,020	0.00%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	2	102.00	0	0.00	105.50	2	1,955	0.10%
2020/03/23	13	96.60	13	99.01	96.20	0	1,955	0.00%
2020/03/20	3	95.83	3	97.37	98.00	0	1,940	0.00%
2020/03/19	4	93.80	5	96.86	89.10	-1	1,915	-0.05%
2020/03/18	14	103.31	13	102.45	99.00	1	1,849	0.05%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/13	2	129.50	0	0.00	129.50	2	1,760	0.11%
2020/03/12	4	148.25	3	148.67	143.50	1	1,768	0.06%
2020/03/11	2	166.00	2	167.00	160.00	0	1,758	0.00%
2020/03/10	1	162.50	0	0.00	165.00	1	1,827	0.05%
2020/03/09	0	0.00	2	171.00	165.00	-2	1,903	-0.11%
2020/03/06	2	173.00	2	172.25	173.50	0	2,205	0.00%
2020/03/05	0	0.00	5	170.70	172.50	-5	2,393	-0.21%
2020/03/04	1	168.50	0	0.00	167.00	1	2,572	0.04%
2020/03/03	4	169.00	2	169.50	168.00	2	2,624	0.08%
2020/03/02	2	165.00	0	0.00	167.00	2	2,662	0.08%
2020/02/27	4	173.13	2	174.00	170.50	2	2,834	0.07%
2020/02/26	3	180.83	0	0.00	178.00	3	2,928	0.10%
2020/02/25	1	181.50	1	183.00	183.50	0	3,005	0.00%
2020/02/21	5	183.59	4	182.72	179.00	1	2,993	0.03%
2020/02/20	17	184.35	23	186.59	182.00	-6	2,937	-0.20%
2020/02/19	2	171.75	0	0.00	172.50	2	2,758	0.07%
2020/02/17	2	172.50	1	171.00	173.00	1	2,811	0.04%
2020/02/14	1	173.00	1	171.50	171.50	0	2,819	0.00%
2020/02/13	1	175.00	1	173.50	169.00	0	2,834	0.00%
2020/02/12	1	173.50	2	175.25	172.50	-1	2,839	-0.04%
2020/02/11	1	174.00	0	0.00	173.50	1	2,918	0.03%
2020/02/10	0	0.00	1	167.00	169.00	-1	2,945	-0.03%
2020/02/07	3	170.00	1	168.00	167.00	2	3,028	0.07%
2020/02/06	0.1	173.50	0	0.00	173.50	0.1	3,053	0.00%
2020/02/05	1	173.00	1	174.00	171.50	0	3,068	0.00%
2020/02/04	0	0.00	2	178.00	176.00	-2	3,073	-0.07%
2020/02/03	0	0.00	1	171.00	175.00	-1	3,126	-0.03%
2020/01/31	1	167.00	0	0.00	172.00	1	3,176	0.03%
2020/01/30	1	163.50	0	0.00	163.50	1	3,245	0.03%
2020/01/20	1	181.50	0	0.00	181.50	1	3,250	0.03%
2020/01/17	0.1	180.50	4	183.00	181.00	-3.9	3,285	-0.12%
2020/01/16	1	188.00	0	0.00	185.50	1	3,404	0.03%
2020/01/15	4	187.50	0	188.00	189.00	4	3,435	0.12%
2020/01/14	1	187.00	0	0.00	188.00	1	3,505	0.03%
2020/01/13	4	188.50	6	185.17	188.50	-2	3,600	-0.06%
2020/01/10	6	189.00	3	198.33	188.00	3	3,781	0.08%
2020/01/09	0	0.00	2	189.75	193.00	-2	3,722	-0.05%
2020/01/08	2	185.50	4	188.63	186.50	-2	3,796	-0.05%
2020/01/07	9	188.00	8	187.69	188.00	1	3,851	0.03%
2020/01/06	2	185.50	2	185.00	184.00	0	3,881	0.00%
2020/01/02	1	183.00	0	0.00	183.50	1	4,245	0.02%
2019/12/31	1	171.00	0	0.00	174.50	1	4,307	0.02%
2019/12/27	0	0.00	1	171.00	171.00	-1	4,467	-0.02%
2019/12/26	1	170.50	0	0.00	170.00	1	4,515	0.02%
2019/12/25	0	0.00	1	175.00	175.00	-1	4,578	-0.02%
2019/12/24	1	163.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	1	163.50	2	167.00	160.50	-1	4,703	-0.02%
2019/12/20	0	0.00	1	178.00	178.00	-1	4,741	-0.02%
2019/12/19	2	201.25	1	200.00	197.50	1	4,846	0.02%
2019/12/17	0	0.00	9	190.00	189.00	-9	5,156	-0.17%
2019/12/16	1	188.00	0	0.00	188.00	1	5,306	0.02%
2019/12/13	0	0.00	2	180.50	183.00	-2	5,353	-0.04%
2019/12/12	1	186.00	0	0.00	185.50	1	5,335	0.02%
2019/12/11	0	0.00	1	180.00	180.50	-1	5,304	-0.02%
2019/12/10	2	176.50	1	178.00	178.00	1	5,294	0.02%
2019/12/09	3	175.50	4	175.25	175.50	-1	5,285	-0.02%
2019/12/06	0	0.00	3	168.00	171.50	-3	5,293	-0.06%
2019/12/05	8	178.50	8	179.31	176.00	0	5,291	0.00%
2019/12/04	6	176.42	3	176.50	175.00	3	5,227	0.06%
2019/12/03	27	181.26	19	180.76	182.00	8	5,150	0.16%
2019/12/02	39	165.87	52	166.51	173.00	-13	4,842	-0.27%
2019/11/29	4	153.63	8	154.56	157.50	-4	4,653	-0.09%
2019/11/28	5	152.00	7	150.50	149.00	-2	4,468	-0.04%
2019/11/27	4	149.25	5	148.00	150.50	-1	4,411	-0.02%
2019/11/26	32	150.30	17	150.56	146.00	15	4,360	0.34%
2019/11/25	1	143.50	1	143.00	146.00	0	4,176	0.00%
2019/11/22	10	132.25	6	132.42	133.00	4	4,042	0.10%
2019/11/21	5	128.20	1	128.00	127.00	4	3,954	0.10%
2019/11/20	0	0.00	1	126.00	126.00	-1	3,956	-0.03%
2019/11/19	0	0.00	1	126.50	125.00	-1	3,978	-0.03%
2019/11/15	1	129.00	0	0.00	129.00	1	3,982	0.03%
2019/11/14	1	129.50	2	127.75	129.50	-1	3,978	-0.03%
2019/11/13	1	124.50	1	125.50	126.50	0	3,968	0.00%
2019/11/12	2	122.00	2	122.00	123.50	0	4,003	0.00%
2019/11/11	4	120.50	4	121.75	120.00	0	4,025	0.00%
2019/11/08	3	120.00	3	121.50	124.00	0	4,039	0.00%
2019/11/07	1	122.50	0	0.00	124.50	1	4,007	0.02%
2019/11/06	2	128.00	2	128.25	127.50	0	4,074	0.00%
2019/11/01	3	126.33	3	125.33	126.00	0	4,081	0.00%
2019/10/31	3	127.83	6	126.58	125.00	-3	4,083	-0.07%
2019/10/30	7	127.93	6	128.50	130.00	1	4,053	0.02%
2019/10/29	3	128.33	2	120.00	120.50	1	3,986	0.03%
2019/10/28	4	132.00	1	131.00	131.00	3	3,952	0.08%
2019/10/25	1	134.00	2	132.25	131.00	-1	3,966	-0.03%
2019/10/24	6	132.83	3	135.00	134.00	3	3,926	0.08%
2019/10/23	2	126.75	0	0.00	128.50	2	3,818	0.05%
2019/10/22	1	130.00	0	0.00	127.00	1	3,793	0.03%
2019/10/21	3	125.67	4	125.63	127.00	-1	3,737	-0.03%
2019/10/18	10	124.70	7	124.50	123.50	3	3,656	0.08%
2019/10/17	0	0.00	1	114.50	117.00	-1	3,541	-0.03%
2019/10/16	5	114.20	3	112.33	116.00	2	3,540	0.06%
2019/10/15	4	114.63	5	113.20	111.00	-1	3,440	-0.03%
2019/10/14	1	110.50	2	116.00	110.50	-1	3,380	-0.03%
2019/10/09	11	114.09	8	114.00	112.50	3	3,332	0.09%
2019/10/08	4	110.13	8	109.00	112.50	-4	3,122	-0.13%
2019/10/07	2	102.50	4	101.75	102.50	-2	3,042	-0.07%
2019/10/04	1	99.30	2	97.70	100.00	-1	3,010	-0.03%
2019/10/03	7	99.36	6	98.17	97.80	1	2,971	0.03%
2019/10/02	4	97.55	5	97.86	98.90	-1	2,863	-0.03%
2019/10/01	6	97.47	5	97.00	97.00	1	2,822	0.04%
2019/09/27	2	93.45	12	96.03	97.20	-10	2,752	-0.36%
2019/09/26	14	96.69	11	96.06	95.50	3	2,694	0.11%
2019/09/25	9	97.84	13	97.75	96.30	-4	2,610	-0.15%
2019/09/24	19	98.28	17	98.52	98.00	2	2,551	0.08%
2019/09/23	16	99.18	7	101.53	96.20	9	2,445	0.37%
2019/09/20	20	93.44	19	93.07	95.50	1	2,249	0.04%
2019/09/19	4	85.08	4	85.13	86.90	0	2,077	0.00%
2019/09/18	2	77.35	4	78.03	79.00	-2	1,908	-0.10%
2019/09/12	0	0.00	0.1	75.00	74.90	-0.1	1,829	-0.01%
2019/09/11	1	75.60	0	0.00	75.20	1	1,824	0.05%
2019/09/10	2	74.40	0	0.00	75.30	2	1,821	0.11%
2019/09/06	7	76.04	8	75.26	75.20	-1	1,773	-0.06%
2019/09/05	2	74.20	0	0.00	74.30	2	1,755	0.11%
2019/08/30	1	73.30	1	72.20	71.80	0	1,744	0.00%
2019/08/23	1	77.40	1	76.90	76.00	0	1,675	0.00%
2019/08/22	8	77.85	8	77.39	76.70	0	1,652	0.00%
2019/08/15	3	75.93	2	75.85	75.70	1	1,508	0.07%
2019/08/08	5	76.72	8	75.85	75.90	-3	1,287	-0.23%
2019/08/07	15	71.87	10	69.90	74.20	5	1,177	0.42%
2019/08/06	0	0.00	1	65.00	67.60	-1	1,085	-0.09%
2019/08/05	0	0.00	4	69.00	67.70	-4	1,039	-0.38%
2019/08/02	5	69.10	5	68.20	69.00	0	1,008	0.00%
2019/08/01	19	69.14	15	68.87	69.10	4	985	0.41%
2019/07/30	28	69.79	32	68.44	66.50	-4	917	-0.44%
2019/07/29	9	63.98	4	63.90	65.90	5	848	0.59%
2019/07/26	0	0.00	2	59.90	60.10	-2	803	-0.25%
2019/07/23	2	58.70	2	58.90	57.90	0	779	0.00%
2019/07/22	2	58.00	4	58.63	58.50	-2	750	-0.27%
2019/07/19	4	58.90	3	58.60	57.60	1	716	0.14%
2019/07/18	9	55.47	10	54.92	55.60	-1	623	-0.16%
2019/07/17	0	0.00	1	51.10	51.10	-1	562	-0.18%
2019/07/15	3	48.35	1	48.30	51.60	2	528	0.38%
2019/07/12	3	50.07	8	50.30	49.70	-5	523	-0.96%
2019/07/11	10	48.66	6	48.23	48.80	4	464	0.86%
2019/07/10	0	0.00	2	44.15	45.20	-2	394	-0.51%
2019/07/05	1	39.25	3	39.50	39.95	-2	341	-0.59%
2019/07/04	0	0.00	3	40.43	40.30	-3	331	-0.90%
2019/07/03	1	40.50	0	0.00	40.60	1	330	0.30%
2019/07/02	1	40.70	0	0.00	40.80	1	327	0.30%
2019/07/01	0	0.00	1	39.85	40.70	-1	325	-0.31%
2019/06/28	3	39.75	3	39.67	39.30	0	305	0.00%
2019/06/27	2	38.50	0	0.00	39.30	2	296	0.67%
2019/06/20	1	37.75	0	0.00	37.75	1	333	0.30%
2019/06/14	0	0.00	2	37.10	37.15	-2	350	-0.57%
2019/06/11	2	39.00	0	0.00	38.00	2	340	0.59%
2019/06/10	0	0.00	3	38.80	39.45	-3	321	-0.93%
2019/06/06	0	0.00	1	36.60	36.10	-1	298	-0.33%
2019/06/04	0	0.00	1	35.30	35.70	-1	287	-0.35%
2019/05/23	1	34.35	1	35.60	35.00	0	313	0.00%
2019/05/10	1	34.50	0	0.00	33.85	1	309	0.32%
2019/05/09	10	36.36	10	35.81	35.40	0	302	0.00%
2019/05/07	0	0.00	1	35.90	35.55	-1	295	-0.34%
2019/05/06	10	36.30	10	35.65	35.30	0	294	0.00%
2019/04/29	3	34.90	2	35.15	34.90	1	290	0.34%
2019/04/26	1	33.00	0	0.00	32.90	1	267	0.37%
2019/04/18	0	0.00	1	34.20	33.85	-1	253	-0.39%
2019/04/10	2	31.95	2	31.90	31.90	0	238	0.00%
2019/04/09	0	0.00	5	31.70	31.65	-5	235	-2.13%
2019/04/01	0	0.00	5	31.35	31.35	-5	235	-2.13%
2019/03/28	2	30.95	5	31.30	30.70	-3	229	-1.31%
2019/03/26	29	29.82	14	29.54	30.25	15	216	6.92%
2019/03/22	1	34.65	0	0.00	34.50	1	179	0.56%
2019/03/21	5	35.38	0	0.00	35.00	5	174	2.86%
2019/03/07	0	0.00	0	34.00	33.90	0	164	-0.01%
2019/03/06	0	0.00	0	34.50	34.60	0	167	-0.02%
2019/03/04	1	33.80	0	0.00	33.85	1	165	0.60%
2019/02/26	0	0.00	0.6	34.25	34.25	-0.6	163	-0.34%
2019/02/25	2	34.83	1	35.05	34.90	1	160	0.62%
2019/02/22	0	0.00	2	33.65	35.50	-2	151	-1.32%
2019/02/21	0	0.00	2	33.65	33.70	-2	145	-1.38%
2019/01/21	0	0.00	5	33.90	34.05	-5	127	-3.92%
2019/01/07	1	35.00	1	34.90	33.95	0	106	0.00%
2018/12/06	0	0.00	5	33.70	33.85	-5	92	-5.40%
2018/10/05	0	0.00	4	30.35	30.05	-4	281	-1.42%
2018/09/10	0	0.00	1	32.50	31.75	-1	298	-0.33%
2018/09/06	10	34.95	0	0.00	34.10	10	293	3.41%
2018/08/30	0	0.00	1	35.40	34.10	-1	289	-0.34%
2018/08/13	1	32.15	0	0.00	32.05	1	299	0.33%
2018/08/06	1	35.15	0	0.00	34.65	1	293	0.34%
2018/08/01	0	0.00	1	35.80	35.90	-1	291	-0.34%
2018/07/26	3	37.10	8	37.28	36.80	-5	280	-1.78%
2018/07/25	6	37.06	0	0.00	37.05	6	268	2.24%
2018/07/24	5	38.62	5	38.93	38.50	0	256	0.00%
2018/07/23	1	36.30	5	36.73	37.45	-4	195	-2.05%
2018/07/19	0	0.00	1	34.50	33.60	-1	151	-0.66%
2018/07/18	0	0.00	1	33.30	33.30	-1	152	-0.66%
2018/07/17	1	33.60	0	0.00	33.50	1	157	0.63%
2018/07/09	0	0.00	3	31.63	31.60	-3	175	-1.71%
2018/06/11	0	0.00	3	35.60	35.60	-3	286	-1.05%
2018/06/08	1	36.30	1	36.20	36.00	0	286	0.00%
2018/06/04	0	0.00	1	37.00	36.85	-1	286	-0.35%
2018/05/31	3	36.02	0	0.00	36.00	3	282	1.06%
2018/05/28	1	37.30	1	37.50	37.05	0	278	0.00%
2018/05/24	1	36.50	0	0.00	36.35	1	268	0.37%
2018/05/16	1	36.00	1	35.65	35.65	0	275	0.00%
2018/05/08	0	0.00	1	35.30	35.50	-1	289	-0.34%
2018/04/27	1	36.40	0	0.00	36.40	1	301	0.33%
2018/04/25	1	36.40	0	0.00	36.65	1	314	0.32%
2018/04/24	1	36.90	0	0.00	36.60	1	355	0.28%
2018/04/20	0	0.00	1	37.95	37.75	-1	347	-0.29%
2018/04/19	1	35.80	0	0.00	36.95	1	333	0.30%
2018/04/10	0	0.00	2	38.80	37.50	-2	331	-0.60%
2018/04/09	1	38.90	0	0.00	38.50	1	334	0.30%
2018/04/03	5	40.57	0	0.00	40.20	5	333	1.50%
2018/04/02	0	0.00	1	39.80	39.85	-1	283	-0.35%
2018/03/28	0	0.00	10	36.00	35.90	-10	278	-3.59%
2018/03/26	10	35.30	0	0.00	35.55	10	289	3.45%
2018/03/22	2	36.00	0	0.00	35.60	2	300	0.67%
2018/03/21	0	36.00	11	35.85	35.85	-11	302	-3.63%
2018/03/20	0	36.20	0	0.00	35.85	0	307	0.00%
2018/03/19	0	36.65	0	0.00	36.65	0	311	0.00%
2018/03/15	0	37.00	0	0.00	36.65	0	338	0.00%
2018/03/02	1	37.20	1	37.25	36.80	0	724	0.00%
2018/02/27	0	0.00	3	37.50	37.50	-3	727	-0.41%
2018/02/07	1	37.35	0	0.00	36.80	1	726	0.14%
2018/02/06	3	35.67	1	35.60	36.05	2	727	0.28%
2018/02/05	1	38.10	0	0.00	38.85	1	724	0.14%
2018/02/02	1	39.05	0	0.00	39.05	1	730	0.14%
2018/01/24	1	39.85	0	0.00	39.90	1	803	0.12%
2018/01/22	0	0.00	1	40.80	40.80	-1	805	-0.12%
2018/01/19	4	41.09	1	41.20	40.60	3	804	0.37%
2018/01/18	3	41.93	3	41.83	40.10	0	797	0.00%
2018/01/05	0	0.00	1	41.00	39.70	-1	777	-0.13%
2018/01/04	0	0.00	3	39.90	39.90	-3	776	-0.39%