家登 (3680)-新光-台中券商分點個股進出

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
424.0
漲跌
▲4.0
漲幅
+0.95%
成交量
808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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.3	430.76	2.1	429.90	424.00	2.2	2,042	0.11%
2024/04/25	3.4	429.20	1	435.00	420.00	2.4	2,090	0.11%
2024/04/24	1.1	436.77	4.2	437.04	442.00	-3.1	2,085	-0.15%
2024/04/23	1.2	407.34	1	410.00	410.00	0.2	2,076	0.01%
2024/04/22	1.2	417.80	1.2	411.58	404.50	0	2,062	0.00%
2024/04/19	4.2	423.89	2.3	422.21	419.50	2	2,040	0.10%
2024/04/18	8.3	466.36	1	463.86	464.00	7.2	1,983	0.37%
2024/04/17	2.6	479.09	8.3	478.65	482.00	-5.8	1,961	-0.30%
2024/04/16	0.4	454.92	0	0.00	459.50	0.4	1,946	0.02%
2024/04/15	3.2	469.61	2.1	473.49	469.50	1.1	1,935	0.06%
2024/04/12	4.7	483.50	4.3	477.33	479.00	0.4	1,918	0.02%
2024/04/11	1.1	467.27	7.7	462.64	470.50	-6.6	1,866	-0.35%
2024/04/10	8.6	451.62	8.1	449.82	451.00	0.5	1,855	0.03%
2024/04/09	5.8	477.53	6.1	477.49	468.00	-0.3	1,821	-0.02%
2024/04/08	2.5	466.96	1	468.50	469.00	1.5	1,789	0.08%
2024/04/03	1.7	472.04	2.2	471.75	474.00	-0.5	1,778	-0.03%
2024/04/02	11.5	471.33	8.1	471.22	475.50	3.4	1,758	0.20%
2024/04/01	0.7	451.38	2.2	447.20	458.00	-1.5	1,685	-0.09%
2024/03/29	10.7	438.57	7.3	446.72	434.00	3.4	1,648	0.21%
2024/03/28	3.2	437.55	4	438.25	432.50	-0.8	1,602	-0.05%
2024/03/27	0	425.50	0	0.00	426.00	0	1,587	0.00%
2024/03/26	1.3	432.00	0	0.00	423.00	1.3	1,590	0.08%
2024/03/25	0.1	432.64	1.2	429.08	430.50	-1.1	1,585	-0.07%
2024/03/22	0.4	418.45	0	421.00	417.50	0.4	1,576	0.03%
2024/03/21	0.1	427.00	0	0.00	425.00	0.1	1,585	0.01%
2024/03/20	5.7	435.26	3.1	440.28	427.00	2.5	1,593	0.16%
2024/03/19	2.2	452.66	5.2	442.27	444.00	-3.1	1,595	-0.19%
2024/03/18	0.2	408.46	0.3	415.00	425.00	0	1,547	0.00%
2024/03/15	2.5	412.87	5.1	420.59	409.00	-2.6	1,557	-0.17%
2024/03/14	1.1	407.73	2.2	412.28	414.00	-1.1	1,559	-0.07%
2024/03/13	4.2	407.11	7.3	406.30	404.00	-3.1	1,599	-0.19%
2024/03/12	3.5	417.22	0	0.00	416.50	3.5	1,610	0.22%
2024/03/11	4.7	420.59	3	419.83	417.50	1.7	1,647	0.11%
2024/03/08	4.5	427.99	12.1	429.06	423.00	-7.6	1,668	-0.45%
2024/03/07	8.2	453.53	6.2	457.68	444.00	2	1,690	0.12%
2024/03/06	1.1	449.91	3.4	453.88	454.00	-2.3	1,676	-0.14%
2024/03/05	2.2	448.48	2	452.49	452.50	0.2	1,698	0.01%
2024/03/04	2.2	466.96	3.1	462.89	457.00	-0.9	1,726	-0.05%
2024/03/01	0.1	459.00	3.1	457.80	451.50	-2.9	1,699	-0.17%
2024/02/29	8	443.69	1	446.00	450.00	7	1,683	0.42%
2024/02/27	3.6	448.94	3.2	441.04	448.50	0.4	1,692	0.03%
2024/02/26	4	464.46	4	463.74	459.00	0	1,715	0.00%
2024/02/23	18.6	455.16	29.4	464.69	470.00	-10.7	1,687	-0.64%
2024/02/22	2.3	428.27	3	428.00	429.00	-0.7	1,588	-0.05%
2024/02/21	0.2	417.56	2	427.50	421.00	-1.8	1,567	-0.12%
2024/02/20	0.2	427.35	1.4	429.28	420.00	-1.2	1,569	-0.07%
2024/02/19	6.1	430.67	3	431.33	427.00	3.1	1,553	0.20%
2024/02/16	9.6	439.08	4.1	443.78	433.00	5.5	1,560	0.36%
2024/02/15	6.5	436.15	14.2	442.57	446.00	-7.7	1,551	-0.49%
2024/02/05	2.1	409.80	4.8	412.15	411.00	-2.7	1,554	-0.17%
2024/02/02	5.7	405.98	2.1	408.23	405.00	3.6	1,543	0.23%
2024/02/01	11	405.44	9.4	405.06	405.00	1.6	1,568	0.10%
2024/01/31	7.7	404.64	12.3	404.59	402.00	-4.6	1,566	-0.30%
2024/01/30	7.3	396.25	4.4	399.40	402.00	2.9	1,565	0.19%
2024/01/29	4.1	392.31	4.2	391.05	395.50	-0.2	1,569	-0.01%
2024/01/26	3.9	388.62	0	390.00	386.50	3.9	1,577	0.25%
2024/01/25	7.5	398.21	13	397.91	392.50	-5.5	1,606	-0.34%
2024/01/24	3.2	400.72	3.1	399.13	399.00	0.1	1,573	0.01%
2024/01/23	9.3	401.35	18.5	401.87	398.00	-9.3	1,566	-0.59%
2024/01/22	7.1	386.32	7	386.42	387.00	0.1	1,482	0.01%
2024/01/19	7.2	374.16	8.9	375.61	377.50	-1.7	1,455	-0.11%
2024/01/18	2.1	368.92	6	365.91	360.50	-3.9	1,431	-0.27%
2024/01/17	2.2	369.98	1.7	370.67	368.50	0.4	1,445	0.03%
2024/01/16	2.1	364.85	6	366.02	366.50	-4	1,443	-0.28%
2024/01/15	1.2	362.57	0.2	362.56	363.00	1	1,453	0.07%
2024/01/12	1	362.98	0	0.00	360.00	1	1,493	0.07%
2024/01/11	1	362.00	3.4	367.06	368.00	-2.4	1,502	-0.16%
2024/01/10	3.3	353.87	4	354.13	357.00	-0.7	1,511	-0.04%
2024/01/09	1	363.48	3	366.00	363.00	-2	1,514	-0.13%
2024/01/08	6	355.76	0.1	357.53	358.50	5.9	1,530	0.39%
2024/01/05	0	359.06	0	0.00	355.00	0	1,554	0.00%
2024/01/04	1.5	359.66	0	0.00	357.50	1.5	1,604	0.09%
2024/01/03	1.2	362.86	1.5	363.33	363.00	-0.3	1,654	-0.02%
2024/01/02	0.1	367.58	0	370.00	366.50	0	1,751	0.00%
2023/12/29	1	368.50	0	370.50	370.50	1	1,805	0.06%
2023/12/28	2	371.75	2.2	370.32	368.00	-0.2	1,811	-0.01%
2023/12/27	0.2	371.67	0.6	373.83	371.00	-0.4	1,833	-0.02%
2023/12/26	1.1	370.86	1	370.50	367.50	0.1	1,864	0.01%
2023/12/25	3.5	372.85	0.1	375.26	369.50	3.4	1,871	0.18%
2023/12/22	0.2	373.56	0.2	374.50	374.50	0	1,875	0.00%
2023/12/21	1.1	369.08	0	370.39	371.50	1.1	1,894	0.06%
2023/12/20	1.3	372.59	2	371.50	373.50	-0.7	1,906	-0.04%
2023/12/19	0	370.00	0	0.00	374.00	0	1,915	0.00%
2023/12/18	0.1	373.00	6.5	371.59	374.00	-6.4	1,919	-0.33%
2023/12/15	6.6	363.81	0	0.00	362.00	6.6	1,904	0.35%
2023/12/14	1.2	367.81	1	375.00	368.00	0.2	1,895	0.01%
2023/12/13	0.5	369.45	1.5	367.83	367.00	-1	1,893	-0.05%
2023/12/12	4.2	369.98	0	376.00	367.50	4.2	1,910	0.22%
2023/12/11	4.1	372.62	2	374.25	374.50	2.1	1,895	0.11%
2023/12/08	3.1	370.16	3	372.83	372.50	0.1	1,899	0.01%
2023/12/07	10.5	369.72	1	369.00	369.00	9.5	1,869	0.51%
2023/12/06	3.5	377.91	6.3	379.37	377.50	-2.8	1,845	-0.15%
2023/12/05	4.5	370.34	19	366.05	372.00	-14.5	1,839	-0.79%
2023/12/04	11.3	382.29	4	378.00	377.00	7.3	1,877	0.39%
2023/12/01	8.1	383.96	2.1	387.10	389.00	6	1,828	0.33%
2023/11/30	32.2	390.26	22	383.84	382.00	10.2	1,823	0.56%
2023/11/29	12.6	388.65	15	385.50	389.50	-2.4	1,807	-0.13%
2023/11/28	2.4	379.14	1	380.49	380.00	1.3	1,776	0.08%
2023/11/27	4.2	378.75	0	0.00	375.00	4.2	1,796	0.24%
2023/11/24	16.5	387.00	20.1	382.07	383.00	-3.7	1,797	-0.20%
2023/11/23	14.3	386.85	12.1	390.66	388.00	2.2	1,790	0.12%
2023/11/22	1.1	380.59	1	381.00	381.00	0.1	1,739	0.01%
2023/11/21	0.2	378.36	0	0.00	376.50	0.2	1,754	0.01%
2023/11/20	0.2	377.75	0	377.50	376.00	0.2	1,802	0.01%
2023/11/17	1.1	378.73	0.1	380.50	381.50	1	1,915	0.05%
2023/11/16	2	374.50	2.1	374.62	374.00	-0.1	1,938	-0.01%
2023/11/15	1.1	372.34	6.2	377.13	372.00	-5.1	1,981	-0.26%
2023/11/14	4.1	374.93	1	374.50	374.50	3.1	2,031	0.15%
2023/11/13	7	377.86	8.1	378.49	375.00	-1.1	2,025	-0.05%
2023/11/10	2.3	362.43	2.1	364.88	363.50	0.2	1,973	0.01%
2023/11/09	7.1	358.65	25	358.22	360.00	-17.9	1,967	-0.91%
2023/11/08	1.1	369.82	1.1	367.28	366.00	0	1,939	0.00%
2023/11/07	1	370.50	1	374.00	374.00	0	1,921	0.00%
2023/11/06	1	369.97	1	366.00	366.00	0	1,931	0.00%
2023/11/03	2.1	373.98	2	374.00	373.50	0.1	1,932	0.01%
2023/11/02	15.3	353.71	6	362.58	367.50	9.2	1,950	0.47%
2023/11/01	10	340.00	0.2	341.00	340.00	9.8	1,918	0.51%
2023/10/31	11	348.41	9.1	336.02	336.00	1.9	1,939	0.10%
2023/10/30	2.1	355.28	0	0.00	355.00	2.1	1,935	0.11%
2023/10/27	1.2	350.46	1	357.00	350.00	0.2	1,939	0.01%
2023/10/26	2	361.26	1.1	364.79	356.00	0.9	1,952	0.05%
2023/10/25	3	377.67	0	0.00	378.50	3	1,940	0.15%
2023/10/23	2	378.75	2	365.00	365.00	0	1,928	0.00%
2023/10/20	6.2	364.50	6.1	376.67	378.00	0.1	1,930	0.01%
2023/10/19	0.5	372.00	0	369.00	367.50	0.5	1,929	0.02%
2023/10/18	2.1	369.76	0	0.00	368.50	2.1	1,946	0.11%
2023/10/17	1.1	382.85	1	381.00	383.00	0.1	1,939	0.00%
2023/10/16	2	380.02	1	378.08	376.00	1	1,938	0.05%
2023/10/13	0.1	388.84	3.1	391.02	388.50	-3	1,938	-0.16%
2023/10/12	1	375.00	6	380.90	387.00	-5	1,942	-0.26%
2023/10/11	3.1	385.80	10.1	387.21	382.00	-7	1,931	-0.36%
2023/10/06	6.1	384.24	23.4	381.92	380.50	-17.2	1,902	-0.91%
2023/10/05	2.1	370.01	7.1	372.33	368.50	-5	1,827	-0.27%
2023/10/04	1.1	352.52	1.5	352.33	357.00	-0.5	1,789	-0.03%
2023/10/03	2	358.50	4	356.25	356.50	-2	1,805	-0.11%
2023/10/02	0.1	356.09	23.6	352.59	357.50	-23.4	1,804	-1.30%
2023/09/28	2	342.00	1	349.48	344.00	1	1,782	0.06%
2023/09/27	1.2	340.42	0	0.00	341.00	1.2	1,785	0.07%
2023/09/26	4	343.61	6	346.91	342.00	-2	1,822	-0.11%
2023/09/25	0.1	337.00	1	336.00	338.00	-0.9	1,817	-0.05%
2023/09/22	4.1	319.04	4	320.13	326.50	0.1	1,819	0.00%
2023/09/21	7.5	326.87	1	325.50	325.50	6.5	1,820	0.36%
2023/09/20	5	335.50	1	336.50	335.00	4	1,838	0.22%
2023/09/19	1	337.99	2.2	334.32	332.50	-1.2	1,891	-0.06%
2023/09/18	2.1	334.15	2	339.75	330.50	0.1	1,933	0.01%
2023/09/15	5.3	337.30	1	334.28	335.00	4.3	1,948	0.22%
2023/09/14	1.2	340.93	1	342.50	343.50	0.2	1,955	0.01%
2023/09/13	4.1	326.03	11	331.96	336.00	-6.9	1,974	-0.35%
2023/09/12	7	326.63	9	322.11	322.00	-2	1,977	-0.10%
2023/09/11	4	334.75	5.5	335.86	332.50	-1.5	2,002	-0.08%
2023/09/08	18.5	342.86	8	348.56	335.50	10.5	2,020	0.52%
2023/09/07	15	348.97	11	347.95	350.00	4	2,044	0.20%
2023/09/06	16	330.13	0	0.00	332.00	16	2,077	0.77%
2023/09/05	3.1	330.39	1	329.50	330.00	2.1	2,142	0.10%
2023/09/04	4.1	332.91	1	340.00	333.00	3.1	2,165	0.14%
2023/09/01	5.1	344.92	0	0.00	341.50	5.1	2,171	0.23%
2023/08/31	1.1	345.32	1.1	346.18	345.00	0	2,178	0.00%
2023/08/30	1	354.00	0	0.00	358.00	1	2,179	0.05%
2023/08/29	0	0.00	1	358.50	354.50	-1	2,202	-0.05%
2023/08/28	2	358.50	2	357.75	360.50	0	2,194	0.00%
2023/08/25	4	354.38	4	355.13	355.00	0	2,202	0.00%
2023/08/24	14	367.43	5	368.90	361.50	9	2,197	0.41%
2023/08/23	7	369.21	12	368.29	376.50	-5	2,163	-0.23%
2023/08/22	4	362.00	4	363.12	367.00	0	2,125	0.00%
2023/08/21	5	353.89	3.3	350.91	362.00	1.8	2,154	0.08%
2023/08/18	12.1	348.97	7.3	350.00	351.00	4.7	2,124	0.22%
2023/08/17	0	319.00	2.1	324.83	327.50	-2.1	2,061	-0.10%
2023/08/16	3.3	316.45	6.1	316.29	316.00	-2.8	2,082	-0.13%
2023/08/15	1	312.50	0	0.00	313.00	1	2,121	0.05%
2023/08/14	0	0.00	2.3	311.97	309.50	-2.3	2,171	-0.11%
2023/08/11	2	313.26	1.2	317.17	312.50	0.8	2,283	0.03%
2023/08/10	5	319.48	5	325.27	310.50	0	2,287	0.00%
2023/08/09	1.1	323.75	2	322.00	319.00	-0.9	2,260	-0.04%
2023/08/08	4.1	328.56	0	0.00	326.00	4.1	2,262	0.18%
2023/08/07	0	339.00	0	0.00	341.00	0	2,236	0.00%
2023/08/04	2.1	346.64	1	337.00	337.00	1.1	2,258	0.05%
2023/08/02	3.1	351.43	3	342.67	339.50	0.1	2,241	0.01%
2023/08/01	1	356.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	1	362.50	2.1	363.71	362.50	-1.1	2,231	-0.05%
2023/07/28	3.1	353.87	5	354.85	353.50	-1.9	2,213	-0.09%
2023/07/27	2.1	349.04	2	349.05	348.50	0.1	2,198	0.00%
2023/07/26	2.2	350.69	1	349.00	349.00	1.2	2,203	0.06%
2023/07/25	5	365.10	3	362.00	362.00	2	2,204	0.09%
2023/07/24	3.1	359.19	3.1	359.35	359.50	0	2,207	0.00%
2023/07/21	6.3	370.92	4	368.63	369.50	2.3	2,195	0.11%
2023/07/20	4.1	381.61	1	383.00	383.00	3.1	2,192	0.14%
2023/07/19	7.1	386.33	1	385.00	385.00	6.1	2,184	0.28%
2023/07/18	4	397.87	9	395.28	399.00	-5	2,234	-0.22%
2023/07/17	5	398.22	5.2	400.89	398.00	-0.2	2,230	-0.01%
2023/07/14	22	392.50	14.2	392.23	393.00	7.8	2,217	0.35%
2023/07/13	11.3	382.17	2	382.00	375.50	9.3	2,215	0.42%
2023/07/12	8.4	388.81	5	388.70	385.00	3.4	2,241	0.15%
2023/07/11	3.1	394.53	6.6	397.33	396.50	-3.6	2,287	-0.16%
2023/07/10	3.3	406.71	5.1	404.80	400.00	-1.8	2,297	-0.08%
2023/07/07	10.2	399.53	4	398.75	399.00	6.2	2,343	0.26%
2023/07/06	6.2	409.15	6.1	409.91	405.00	0.2	2,397	0.01%
2023/07/05	2	411.00	2.2	415.14	413.50	-0.2	2,442	-0.01%
2023/07/04	5.3	417.23	2.1	417.71	415.50	3.2	2,445	0.13%
2023/07/03	3.2	432.83	0.2	433.39	432.50	3	2,433	0.12%
2023/06/30	5	422.54	5	424.80	428.50	0	2,455	0.00%
2023/06/29	4	418.12	1	417.00	418.00	3	2,467	0.12%
2023/06/28	5.2	418.75	5	419.10	417.00	0.2	2,481	0.01%
2023/06/27	7	426.93	8	431.49	416.50	-1	2,485	-0.04%
2023/06/26	4	424.50	4	423.75	424.50	0	2,490	0.00%
2023/06/21	3	420.83	3	425.00	427.00	0	2,464	0.00%
2023/06/20	1	407.00	3.1	413.00	417.00	-2.1	2,474	-0.09%
2023/06/19	2	415.85	6.3	409.83	407.00	-4.3	2,477	-0.17%
2023/06/16	2	398.50	6.3	401.10	400.50	-4.3	2,480	-0.17%
2023/06/15	10.7	403.00	26	399.14	406.00	-15.3	2,542	-0.60%
2023/06/14	10	390.10	10	391.99	387.00	0	2,577	0.00%
2023/06/13	7.3	403.16	7	402.14	396.00	0.3	2,585	0.01%
2023/06/12	17	388.61	42.3	395.29	399.50	-25.3	2,588	-0.98%
2023/06/09	26.3	375.28	16.5	375.82	377.50	9.8	2,532	0.39%
2023/06/08	5	360.10	9.1	362.58	362.00	-4.1	2,484	-0.16%
2023/06/07	4.1	352.27	3	356.00	356.50	1.1	2,463	0.04%
2023/06/06	5	349.50	2	348.75	348.50	3	2,460	0.12%
2023/06/05	7.1	353.77	4	354.25	353.50	3.1	2,454	0.13%
2023/06/02	12.3	358.97	2	358.00	356.50	10.3	2,473	0.42%
2023/06/01	4.1	362.95	1	365.00	363.50	3.1	2,536	0.12%
2023/05/31	0.1	362.92	0	0.00	361.50	0.1	2,569	0.00%
2023/05/30	2	364.50	1	362.50	366.50	1	2,555	0.04%
2023/05/29	4	376.24	4	380.63	370.00	0	2,539	0.00%
2023/05/26	25	383.06	19	380.53	375.00	6	2,523	0.24%
2023/05/25	14	378.11	20.4	379.03	380.50	-6.4	2,446	-0.26%
2023/05/24	2.2	368.18	2	369.00	369.00	0.2	2,388	0.01%
2023/05/23	1	368.50	0	0.00	370.50	1	2,381	0.04%
2023/05/22	6.2	373.20	5.4	370.28	367.50	0.8	2,409	0.03%
2023/05/19	17.2	375.76	24	378.33	372.00	-6.8	2,430	-0.28%
2023/05/18	25.1	376.18	16	372.03	370.50	9.1	2,412	0.38%
2023/05/17	13.3	356.94	21.6	364.27	373.50	-8.3	2,371	-0.35%
2023/05/16	0	0.00	2	340.50	340.50	-2	2,262	-0.09%
2023/05/15	2	334.00	1	330.50	330.50	1	2,261	0.04%
2023/05/12	2.1	338.97	2	334.25	337.00	0.1	2,317	0.00%
2023/05/11	2	341.00	4.1	340.10	341.00	-2.1	2,412	-0.09%
2023/05/10	0	0.00	10	340.80	343.00	-10	2,430	-0.41%
2023/05/09	1.3	336.76	2	336.34	333.50	-0.8	2,441	-0.03%
2023/05/08	2.2	346.09	0	0.00	343.50	2.2	2,454	0.09%
2023/05/05	4	339.50	2	342.75	341.50	2	2,475	0.08%
2023/05/04	6	347.50	15	350.17	345.50	-9	2,488	-0.36%
2023/05/03	15.1	349.54	7.1	350.49	349.50	8	2,502	0.32%
2023/05/02	1	349.05	2	350.25	349.00	-1	2,526	-0.04%
2023/04/28	3	349.67	3	350.67	349.00	0	2,565	0.00%
2023/04/27	5	346.10	4	347.25	347.00	1	2,558	0.04%
2023/04/26	1	330.62	3	340.51	346.50	-2	2,617	-0.08%
2023/04/25	8	335.31	7	337.79	331.50	1	2,781	0.04%
2023/04/24	1	347.50	2	345.52	348.00	-1	2,813	-0.04%
2023/04/21	23.1	348.83	20	346.10	339.00	3.1	2,837	0.11%
2023/04/20	7	342.50	8	344.38	344.00	-1	2,821	-0.04%
2023/04/19	2	344.75	2	348.25	344.00	0	2,828	0.00%
2023/04/18	14.3	345.84	13	344.89	343.50	1.2	2,828	0.04%
2023/04/17	11.1	354.58	16	349.66	349.00	-4.9	2,801	-0.17%
2023/04/14	39	368.29	27	368.22	365.50	12	2,777	0.43%
2023/04/13	3	357.83	2	358.75	358.50	1	2,749	0.04%
2023/04/12	18	361.00	6	362.67	362.00	12	2,765	0.43%
2023/04/11	17.1	377.05	10	381.39	372.50	7.1	2,734	0.26%
2023/04/10	4	371.13	3	371.34	371.50	1	2,685	0.04%
2023/04/07	2	366.50	3	362.33	366.50	-1	2,632	-0.04%
2023/04/06	8	363.94	5.1	362.49	360.00	3	2,620	0.11%
2023/03/31	7	373.43	5	374.50	374.00	2	2,591	0.08%
2023/03/30	1	359.09	1	363.04	365.50	0	2,544	0.00%
2023/03/29	2	364.99	0	366.58	366.00	2	2,518	0.08%
2023/03/28	1	364.48	1	364.98	365.00	0	2,502	0.00%
2023/03/27	8	374.56	8.1	372.81	375.50	-0.1	2,472	0.00%
2023/03/24	1	368.34	2	362.96	360.00	-1	2,408	-0.04%
2023/03/23	7	366.61	7.1	365.67	364.00	-0.1	2,385	0.00%
2023/03/22	3	365.17	6	364.74	363.00	-3	2,349	-0.13%
2023/03/21	3.1	361.51	7	356.93	355.00	-3.9	2,323	-0.17%
2023/03/20	10	355.10	12	353.21	349.00	-2	2,309	-0.09%
2023/03/17	11	335.08	11.1	335.24	338.50	0	2,259	0.00%
2023/03/16	5	325.39	7	324.29	324.00	-2	2,201	-0.09%
2023/03/15	18	328.17	21	325.55	322.50	-3	2,178	-0.14%
2023/03/14	13	317.03	12	314.58	313.00	1	2,139	0.05%
2023/03/13	3	301.31	1	303.82	315.00	2	2,139	0.09%
2023/03/10	0	0.00	2	305.75	307.50	-2	2,141	-0.09%
2023/03/09	3	314.49	6.1	314.39	312.00	-3	2,162	-0.14%
2023/03/08	1	309.49	2	308.51	313.00	-1	2,155	-0.05%
2023/03/07	4	318.88	16	314.50	310.00	-12	2,145	-0.56%
2023/03/06	9	311.39	40.2	310.67	316.00	-31.2	2,103	-1.48%
2023/03/03	3	296.67	2.1	297.63	295.50	0.9	2,017	0.04%
2023/03/02	2	290.25	0.3	291.00	291.00	1.7	1,988	0.08%
2023/03/01	0	0.00	3	290.50	293.50	-3	1,988	-0.15%
2023/02/24	1	290.00	9.3	293.54	291.00	-8.3	1,990	-0.41%
2023/02/23	3	291.67	0.1	290.00	291.50	2.9	1,983	0.15%
2023/02/22	1	284.51	1	284.00	284.50	0	1,985	0.00%
2023/02/21	1	292.50	2	291.50	290.50	-1	1,988	-0.05%
2023/02/20	12.1	296.50	12.2	293.02	293.00	0	2,000	0.00%
2023/02/17	17	296.62	25.3	292.69	297.00	-8.2	2,041	-0.40%
2023/02/16	1	285.00	13.1	285.90	289.50	-12.1	2,009	-0.60%
2023/02/15	6.1	280.25	2	278.00	278.00	4.1	2,035	0.20%
2023/02/14	5	286.90	0	290.00	287.50	5	2,053	0.24%
2023/02/13	1	286.50	0	0.00	285.00	1	2,091	0.05%
2023/02/10	36.2	292.03	26	289.54	289.50	10.2	2,112	0.48%
2023/02/09	64	305.23	51.3	303.00	296.50	12.7	2,072	0.61%
2023/02/08	26	292.71	18	292.86	294.50	8	1,958	0.41%
2023/02/07	10.2	290.23	10.1	291.44	292.00	0	1,934	0.00%
2023/02/06	5.2	286.08	1.3	282.05	285.00	4	1,904	0.21%
2023/02/03	8	281.19	11	282.82	284.50	-3	1,897	-0.16%
2023/02/02	3	277.33	2	280.25	279.00	1	1,892	0.05%
2023/02/01	17.2	276.67	7	275.07	274.50	10.2	1,877	0.54%
2023/01/31	2.1	274.54	5	276.90	277.00	-3	1,879	-0.16%
2023/01/30	8	283.94	3	283.00	281.00	5	1,866	0.27%
2023/01/17	1	276.54	3	277.67	278.50	-2	1,833	-0.11%
2023/01/16	12.3	278.65	11	279.36	279.00	1.3	1,841	0.07%
2023/01/13	45	291.91	43.1	290.90	279.00	1.9	1,789	0.11%
2023/01/12	8.1	278.94	11	278.72	279.50	-2.9	1,627	-0.18%
2023/01/11	9	269.28	6	272.00	270.00	3	1,598	0.19%
2023/01/10	11	269.14	16.1	271.12	265.00	-5.1	1,600	-0.32%
2023/01/09	20	277.48	10	278.90	278.50	10	1,586	0.63%
2023/01/06	0	0.00	3.2	278.09	278.50	-3.2	1,622	-0.20%
2023/01/05	1	273.50	2	275.50	273.50	-1	1,654	-0.06%
2023/01/04	4	273.50	1	279.00	273.50	3	1,691	0.18%
2023/01/03	7	273.64	7.1	273.55	276.00	-0.1	1,690	0.00%
2022/12/30	3.1	267.76	5	269.10	265.00	-2	1,665	-0.12%
2022/12/29	3	258.33	8	256.38	263.00	-5	1,635	-0.31%
2022/12/28	5	242.30	7	242.43	251.50	-2	1,643	-0.12%
2022/12/27	0	0.00	5	248.10	247.50	-5	1,649	-0.30%
2022/12/26	28	251.77	27	255.00	248.00	1	1,669	0.06%
2022/12/23	10	254.05	31	252.10	254.50	-21	1,690	-1.24%
2022/12/22	2	254.00	0	0.00	252.50	2	1,727	0.12%
2022/12/21	5	253.00	0	0.00	250.50	5	1,752	0.29%
2022/12/20	20	252.00	26.5	253.59	247.00	-6.5	1,781	-0.36%
2022/12/19	2.2	255.77	1	257.50	258.00	1.2	1,786	0.06%
2022/12/16	1.1	253.36	4	255.00	257.00	-2.9	1,815	-0.16%
2022/12/14	5	261.30	3.1	261.02	262.00	1.9	1,833	0.10%
2022/12/13	0	0.00	1	262.50	254.50	-1	1,848	-0.05%
2022/12/12	3.1	262.29	2	268.50	257.50	1.1	1,866	0.06%
2022/12/09	2	271.00	1	273.50	270.00	1	1,867	0.05%
2022/12/08	1	271.50	6	267.42	266.00	-5	1,886	-0.27%
2022/12/07	4.1	267.40	3	262.67	259.50	1.1	1,899	0.06%
2022/12/06	1	265.50	3	269.31	271.50	-2	1,973	-0.10%
2022/12/05	9.1	267.77	9.3	266.77	272.50	-0.2	2,109	-0.01%
2022/12/02	2.1	257.41	9	258.78	254.50	-6.9	2,135	-0.32%
2022/12/01	2.5	252.12	1	256.50	251.00	1.5	2,150	0.07%
2022/11/30	13.1	243.13	7	245.29	244.50	6.1	2,126	0.29%
2022/11/29	1	239.50	0	0.00	238.00	1	2,125	0.05%
2022/11/28	1.1	240.45	1	240.98	242.00	0.1	2,141	0.00%
2022/11/25	3	242.17	1	243.00	240.00	2	2,189	0.09%
2022/11/24	0	241.00	7	240.29	242.00	-7	2,200	-0.32%
2022/11/23	1	236.00	2	233.50	234.00	-1	2,246	-0.04%
2022/11/22	5	232.20	2	232.75	234.00	3	2,290	0.13%
2022/11/21	1	242.00	8	238.81	235.00	-7	2,342	-0.30%
2022/11/18	10	238.35	6	239.67	238.00	4	2,421	0.17%
2022/11/17	3	239.33	0	0.00	239.50	3	2,445	0.12%
2022/11/16	2	243.25	4	242.88	241.00	-2	2,440	-0.08%
2022/11/15	18	244.69	19	243.87	242.50	-1	2,447	-0.04%
2022/11/14	3	237.83	3	238.17	235.50	0	2,454	0.00%
2022/11/11	10	233.70	7.1	237.41	236.50	2.9	2,536	0.11%
2022/11/10	8	221.87	3	222.33	223.00	5	2,594	0.19%
2022/11/09	4	229.84	7	227.93	229.00	-3	2,569	-0.12%
2022/11/08	4	217.63	3	218.00	214.50	1	2,531	0.04%
2022/11/07	5.4	220.95	2	216.00	216.00	3.4	2,505	0.14%
2022/11/04	2	218.00	2	216.50	217.00	0	2,503	0.00%
2022/11/03	1	218.00	1	216.50	217.00	0	2,514	0.00%
2022/11/02	3	213.17	0	0.00	213.00	3	2,527	0.12%
2022/11/01	0	0.00	6	219.33	216.00	-6	2,552	-0.24%
2022/10/31	3.1	213.58	3	218.33	216.50	0.1	2,552	0.00%
2022/10/28	2	208.50	8	210.88	211.00	-6	2,550	-0.24%
2022/10/27	4	205.50	6	209.33	210.50	-2	2,575	-0.08%
2022/10/26	2.1	201.08	2	204.01	205.00	0	2,580	0.00%
2022/10/25	11.1	201.37	12	200.71	203.00	-0.9	2,600	-0.03%
2022/10/24	9	205.44	7	202.36	200.50	2	2,685	0.07%
2022/10/21	13	205.04	13	204.28	200.50	0	2,798	0.00%
2022/10/20	3	207.83	0	0.00	206.50	3	2,828	0.11%
2022/10/19	5	215.60	5	215.90	216.00	0	2,811	0.00%
2022/10/18	10	219.90	6	213.25	217.00	4	2,799	0.14%
2022/10/17	10	213.85	11	209.91	219.50	-1	2,780	-0.04%
2022/10/14	12.1	223.06	11	223.36	215.50	1.1	2,745	0.04%
2022/10/13	15.1	223.26	12	223.29	219.00	3.1	2,708	0.11%
2022/10/12	17.1	228.03	13	238.92	227.00	4.1	2,669	0.15%
2022/10/11	4.1	258.41	5	260.50	252.00	-0.9	2,662	-0.03%
2022/10/07	7	278.78	4	278.00	277.50	3	2,725	0.11%
2022/10/06	1	280.50	2	283.75	285.00	-1	2,724	-0.04%
2022/10/05	16	286.84	4.1	282.49	278.50	11.9	2,713	0.44%
2022/10/04	4	287.63	9	289.00	286.50	-5	2,673	-0.19%
2022/10/03	5	277.20	5	279.80	277.50	0	2,641	0.00%
2022/09/30	5	279.70	5	281.00	282.00	0	2,629	0.00%
2022/09/29	1	279.00	3	280.34	280.00	-2	2,619	-0.08%
2022/09/28	0	0.00	11	268.50	267.50	-11	2,589	-0.42%
2022/09/27	9	278.50	7	274.71	279.50	2	2,586	0.08%
2022/09/26	10	268.40	6	271.67	265.50	4	2,568	0.16%
2022/09/23	2	288.68	2	278.22	273.50	0	2,557	0.00%
2022/09/22	1	286.00	1	291.00	292.00	0	2,523	0.00%
2022/09/20	2	291.50	6	290.01	291.00	-4	2,500	-0.16%
2022/09/19	14	287.07	2	284.75	280.50	12	2,476	0.48%
2022/09/16	3	289.00	1	288.50	287.50	2	2,451	0.08%
2022/09/15	8.1	300.07	7	301.71	293.00	1.1	2,430	0.04%
2022/09/14	4	295.62	3.2	294.28	294.50	0.9	2,375	0.04%
2022/09/13	11	300.94	17.4	298.92	297.00	-6.4	2,332	-0.27%
2022/09/12	27	293.78	27.2	296.83	298.00	-0.2	2,245	-0.01%
2022/09/08	8	274.81	19.1	279.29	281.50	-11.1	2,081	-0.53%
2022/09/07	6.1	257.05	7	257.86	256.00	-0.9	2,015	-0.04%
2022/09/06	5	268.70	3	268.83	266.00	2	1,972	0.10%
2022/09/05	1	274.50	2	271.50	270.00	-1	1,961	-0.05%
2022/09/02	10	275.60	11	275.05	273.00	-1	1,947	-0.05%
2022/09/01	10	282.40	11	278.50	277.00	-1	1,927	-0.05%
2022/08/31	6	287.16	9	284.50	285.00	-3	1,879	-0.16%
2022/08/30	14	285.75	18	286.64	288.00	-4	1,859	-0.22%
2022/08/29	3	284.00	3.1	281.60	282.50	-0.1	1,796	-0.01%
2022/08/26	12	286.21	13.2	284.18	281.50	-1.2	1,748	-0.07%
2022/08/25	10.2	274.79	20.1	280.01	284.00	-9.9	1,694	-0.58%
2022/08/24	3	257.40	9	262.22	263.00	-6	1,613	-0.37%
2022/08/23	1	253.00	2	254.50	255.00	-1	1,581	-0.06%
2022/08/22	5	259.00	5	261.00	260.00	0	1,584	0.00%
2022/08/19	32.1	274.47	25	274.28	267.00	7.1	1,571	0.45%
2022/08/18	18	267.72	16.4	268.54	270.50	1.7	1,499	0.11%
2022/08/17	15.3	261.69	14	265.26	266.00	1.2	1,395	0.09%
2022/08/16	2	249.00	4	249.13	245.00	-2	1,283	-0.16%
2022/08/15	0	0.00	2	248.00	249.00	-2	1,268	-0.16%
2022/08/12	2	241.00	1	240.50	241.00	1	1,257	0.08%
2022/08/11	1	252.00	4	250.50	243.00	-3	1,260	-0.24%
2022/08/10	4	245.50	3.2	245.34	244.00	0.8	1,243	0.06%
2022/08/09	9	245.95	6	246.83	251.50	3	1,230	0.24%
2022/08/08	5	244.50	5	247.00	250.00	0	1,210	0.00%
2022/08/05	0	0.00	1	241.47	240.00	-1	1,174	-0.09%
2022/08/04	7	237.86	6	238.25	238.00	1	1,158	0.09%
2022/08/03	8	241.01	6	236.25	236.50	2	1,137	0.18%
2022/08/02	2	238.00	2	237.00	237.00	0	1,098	0.00%
2022/08/01	5	241.80	5	244.00	246.50	0	1,064	0.00%
2022/07/29	16	252.04	12.1	248.44	244.00	4	1,024	0.39%
2022/07/28	39.1	238.71	37	241.24	237.50	2.1	920	0.22%
2022/07/27	10	228.65	23	235.36	239.50	-13	785	-1.66%
2022/07/26	0	0.00	1	214.50	218.00	-1	724	-0.14%
2022/07/25	7	219.07	6	218.92	220.50	1	711	0.14%
2022/07/22	2	213.25	4	212.38	212.00	-2	690	-0.29%
2022/07/21	5	210.20	4	209.38	207.50	1	674	0.15%
2022/07/20	4	210.50	3	210.17	207.00	1	671	0.15%
2022/07/19	10	211.50	9	210.61	211.00	1	650	0.15%
2022/07/18	7	212.36	6	212.92	212.50	1	641	0.16%
2022/07/15	15	199.82	15	200.43	208.00	0	603	0.00%
2022/07/14	2	186.50	6	189.40	192.50	-4	527	-0.76%
2022/07/13	3	177.00	2	178.98	175.00	1	526	0.19%
2022/07/12	8	169.56	2	172.00	169.50	6	532	1.13%
2022/07/11	1	180.00	0.1	182.00	180.00	0.9	535	0.17%
2022/07/08	14.1	184.61	17	183.97	184.00	-2.9	535	-0.54%
2022/07/07	3	175.17	5	170.40	176.50	-2	525	-0.38%
2022/07/06	5	171.50	10	171.20	168.00	-5	514	-0.97%
2022/07/05	6	172.76	8	177.25	176.00	-2	511	-0.39%
2022/07/04	1	183.00	2	190.50	184.50	-1	492	-0.20%
2022/07/01	3	202.99	4	205.50	196.50	-1	489	-0.20%
2022/06/30	2	215.50	1	213.50	214.00	1	493	0.20%
2022/06/29	1	222.00	2	222.98	222.00	-1	495	-0.20%
2022/06/28	1	219.50	1	221.50	221.50	0	498	0.00%
2022/06/27	0	0.00	1	223.50	222.50	-1	499	-0.20%
2022/06/24	2.1	216.55	0	0.00	214.50	2.1	504	0.41%
2022/06/23	1	213.00	2	216.00	215.00	-1	506	-0.20%
2022/06/22	0	221.50	1	220.50	218.00	-1	509	-0.19%
2022/06/21	1	226.00	0	0.00	225.50	1	508	0.20%
2022/06/20	1	226.00	0	0.00	221.00	1	511	0.20%
2022/06/17	0	0.00	2	233.25	233.50	-2	507	-0.39%
2022/06/16	2	243.75	2	249.25	235.00	0	508	0.00%
2022/06/15	0	244.00	1	240.00	243.00	-1	503	-0.20%
2022/06/14	1	235.00	2	237.50	238.00	-1	506	-0.20%
2022/06/09	3	253.67	3	254.67	256.00	0	505	0.00%
2022/06/07	0	0.00	1	246.50	246.00	-1	517	-0.19%
2022/06/06	0	0.00	3	252.50	250.00	-3	523	-0.57%
2022/06/02	2	258.00	1	259.96	251.00	1	535	0.18%
2022/06/01	2	256.04	2	256.53	259.00	0	532	0.00%
2022/05/31	0	254.50	0	257.17	258.50	0	537	0.00%
2022/05/30	2	256.00	2.1	255.25	256.50	-0.1	542	-0.02%
2022/05/27	3.1	247.36	2	250.50	249.50	1.1	535	0.21%
2022/05/26	0	0.00	3	244.17	242.00	-3	526	-0.57%
2022/05/25	1	233.00	1	233.00	233.00	0	514	0.00%
2022/05/24	1	230.00	4	230.13	228.50	-3	518	-0.58%
2022/05/23	3	231.00	0	0.00	230.50	3	517	0.58%
2022/05/20	1	230.00	0	0.00	227.50	1	521	0.19%
2022/05/19	1	227.50	2	228.25	227.00	-1	520	-0.19%
2022/05/17	0	0.00	1	220.00	221.00	-1	505	-0.20%
2022/05/16	0	0.00	1	219.50	212.50	-1	509	-0.20%
2022/05/13	5	215.40	4	216.75	215.50	1	505	0.20%
2022/05/12	0	0.00	1	208.50	209.50	-1	506	-0.20%
2022/05/11	1	213.00	0	0.00	211.00	1	508	0.20%
2022/05/10	1	209.00	0	0.00	214.50	1	511	0.20%
2022/04/29	1	216.00	1	215.50	215.00	0	550	0.00%
2022/04/28	2	214.75	2	215.75	214.50	0	571	0.00%
2022/04/27	1	208.00	4	211.38	215.50	-3	579	-0.52%
2022/04/26	3	223.50	3	223.50	216.00	0	588	0.00%
2022/04/22	1	229.00	0.1	232.24	230.50	0.9	594	0.16%
2022/04/21	13	237.81	14.5	233.73	237.00	-1.5	628	-0.23%
2022/04/20	6	236.01	4	236.75	237.00	2	630	0.32%
2022/04/19	0	0.00	4	229.25	226.00	-4	626	-0.64%
2022/04/18	1.1	203.82	0	0.00	213.50	1.1	619	0.18%
2022/04/15	3	212.01	0	0.00	211.50	3	619	0.49%
2022/04/14	0.1	224.65	0	0.00	220.50	0.1	629	0.02%
2022/04/12	5	221.80	4	222.25	221.50	1	659	0.15%
2022/04/11	1	229.00	2	228.51	228.00	-1	696	-0.14%
2022/04/08	2	237.50	1	236.00	237.00	1	727	0.14%
2022/04/07	4	239.01	2	246.50	236.00	2	783	0.26%
2022/04/06	2	246.76	0	0.00	249.50	2	814	0.25%
2022/04/01	0.1	234.00	0	0.00	233.50	0.1	809	0.01%
2022/03/31	1	236.50	1	237.50	237.00	0	817	0.00%
2022/03/30	0.1	240.00	0	0.00	241.00	0.1	824	0.01%
2022/03/29	1	236.50	0	0.00	236.00	1	835	0.12%
2022/03/28	0	0.00	2	238.25	238.50	-2	835	-0.24%
2022/03/25	0	0.00	1	241.00	241.00	-1	842	-0.12%
2022/03/24	1.2	243.50	0	0.00	244.50	1.2	843	0.14%
2022/03/22	1	245.00	0	0.00	245.50	1	865	0.12%
2022/03/21	2	247.25	0.1	248.50	246.50	1.9	874	0.21%
2022/03/16	4	240.25	3	240.00	239.00	1	1,001	0.10%
2022/03/15	1	238.01	0	0.00	236.50	1	1,034	0.10%
2022/03/14	2	245.00	2	246.00	245.00	0	1,063	0.00%
2022/03/11	2.1	245.12	3	252.33	245.00	-1	1,100	-0.09%
2022/03/10	1	242.00	0	0.00	243.00	1	1,158	0.09%
2022/03/08	3	240.17	0	245.50	239.50	3	1,305	0.23%
2022/03/07	1	251.51	2.3	252.18	251.00	-1.3	1,379	-0.09%
2022/03/04	2	261.50	5	263.40	260.00	-3	1,438	-0.21%
2022/03/03	3	271.17	3	271.00	271.00	0	1,437	0.00%
2022/03/02	3	268.50	2.1	268.58	274.50	0.9	1,443	0.07%
2022/03/01	2	263.50	3	262.00	267.00	-1	1,434	-0.07%
2022/02/25	2.1	256.00	4	253.63	255.50	-1.9	1,426	-0.13%
2022/02/24	0	0.00	1	257.50	253.00	-1	1,425	-0.07%
2022/02/22	0.1	257.00	0	0.00	253.00	0.1	1,421	0.00%
2022/02/21	1	260.00	0	0.00	261.00	1	1,422	0.07%
2022/02/18	0.1	265.00	0	0.00	265.00	0.1	1,427	0.01%
2022/02/16	1	269.50	1	266.50	266.50	0	1,436	0.00%
2022/02/15	1	261.50	1	261.50	261.50	0	1,440	0.00%
2022/02/14	0.1	259.50	0	0.00	255.00	0.1	1,461	0.00%
2022/02/11	3	266.83	0.5	270.00	263.00	2.5	1,499	0.17%
2022/02/10	1	268.50	2	269.50	271.50	-1	1,510	-0.07%
2022/02/09	1.2	264.92	1	266.50	266.50	0.2	1,537	0.01%
2022/02/08	1	264.00	1	261.50	261.00	0	1,571	0.00%
2022/02/07	2.1	259.29	1	256.50	258.00	1.1	1,592	0.07%
2022/01/26	2.6	253.01	1	254.50	254.50	1.6	1,588	0.10%
2022/01/25	0	0.00	1	260.00	256.50	-1	1,586	-0.06%
2022/01/24	3	263.33	2	263.75	266.00	1	1,581	0.06%
2022/01/21	1	270.89	17	266.44	267.00	-16	1,570	-1.02%
2022/01/20	3	277.00	3	276.50	278.00	0	1,546	0.00%
2022/01/19	4	276.13	2	279.50	276.00	2	1,536	0.13%
2022/01/18	1.1	288.05	1	292.00	285.50	0.1	1,523	0.01%
2022/01/17	2	285.50	1	287.00	288.50	1	1,519	0.07%
2022/01/14	6.4	289.27	3.3	279.40	279.00	3.1	1,515	0.20%
2022/01/13	1.1	297.00	1	296.00	295.00	0.1	1,487	0.01%
2022/01/12	6.1	305.50	6	301.29	298.50	0.1	1,478	0.00%
2022/01/11	1.1	301.24	2.1	302.52	301.00	-0.9	1,464	-0.06%
2022/01/10	1	291.00	1.1	296.73	308.00	-0.1	1,454	-0.01%
2022/01/07	4.2	293.96	7	297.14	296.00	-2.8	1,456	-0.19%
2022/01/06	3.2	311.18	3	309.67	308.50	0.2	1,437	0.01%
2022/01/05	4.1	321.98	6	322.42	318.50	-1.9	1,420	-0.13%
2022/01/04	22.1	332.57	5	324.60	323.00	17.1	1,402	1.22%
2022/01/03	0	333.00	2	328.50	334.50	-2	1,356	-0.15%
2021/12/30	8.1	331.87	2.3	327.50	324.00	5.8	1,318	0.44%
2021/12/29	8	329.44	13.1	324.97	324.00	-5.1	1,259	-0.40%
2021/12/28	2.1	319.18	2.3	316.50	315.50	-0.2	1,221	-0.02%
2021/12/27	5.1	317.08	12.1	320.14	317.00	-7	1,216	-0.58%
2021/12/24	3.2	317.36	4	317.25	315.00	-0.8	1,207	-0.07%
2021/12/23	12	318.38	9.3	318.55	313.00	2.7	1,203	0.22%
2021/12/22	6.1	315.24	6.2	319.40	314.00	-0.1	1,195	-0.01%
2021/12/21	4.4	316.11	4	314.13	318.00	0.4	1,194	0.03%
2021/12/20	10.1	311.49	7.3	311.26	308.50	2.8	1,198	0.23%
2021/12/17	4.2	313.98	7	314.00	313.50	-2.8	1,225	-0.23%
2021/12/16	6	316.75	4.1	319.12	319.50	1.9	1,230	0.15%
2021/12/15	5.1	310.30	1	309.99	309.00	4.1	1,220	0.33%
2021/12/14	10	311.10	19	314.23	306.50	-9	1,212	-0.74%
2021/12/13	4.2	322.39	5.1	323.84	318.50	-0.9	1,178	-0.08%
2021/12/10	6	315.00	6.3	319.42	330.00	-0.3	1,154	-0.02%
2021/12/09	4.1	315.72	5	317.90	320.00	-0.9	1,086	-0.08%
2021/12/08	4.1	318.46	11.1	318.20	317.50	-7	1,052	-0.67%
2021/12/07	2	318.50	0.2	320.49	310.00	1.8	1,017	0.18%
2021/12/06	10	323.40	9.2	318.23	320.00	0.8	978	0.08%
2021/12/03	3	312.17	4	313.63	318.00	-1	909	-0.11%
2021/12/02	20.2	305.80	17.3	303.86	303.00	2.9	834	0.35%
2021/12/01	24.3	296.23	26	295.96	299.50	-1.7	748	-0.23%
2021/11/30	4.1	286.85	2	276.54	296.00	2	660	0.31%
2021/11/29	0	0.00	10.2	265.45	269.50	-10.2	596	-1.71%
2021/11/26	2	262.25	4.5	265.81	267.50	-2.5	581	-0.42%
2021/11/25	1	255.50	1	256.50	255.50	0	562	0.00%
2021/11/24	0.1	252.00	0	0.00	254.00	0.1	561	0.02%
2021/11/23	1	250.50	0.2	251.50	250.00	0.9	560	0.15%
2021/11/22	1	258.00	1	257.50	257.00	0	562	0.00%
2021/11/19	0	0.00	0.1	258.00	257.50	-0.1	563	-0.02%
2021/11/18	3.1	259.38	2.2	258.36	255.50	1	559	0.17%
2021/11/17	0.1	264.00	0	0.00	263.00	0.1	556	0.02%
2021/11/16	0.1	268.00	0.1	266.77	267.50	0	549	0.01%
2021/11/15	1	263.50	3	266.83	264.00	-2	548	-0.36%
2021/11/12	3	265.00	7	266.00	262.00	-4	551	-0.73%
2021/11/11	5	268.00	2	266.01	263.00	3	544	0.55%
2021/11/10	17	272.70	17.1	269.23	262.00	-0.1	528	-0.02%
2021/11/09	13.1	265.15	2	269.00	263.00	11.1	495	2.23%
2021/11/08	7	269.71	6	268.75	270.00	1	488	0.21%
2021/11/05	13.1	258.40	12.1	259.85	263.50	1	470	0.22%
2021/11/04	2.1	254.59	10	253.85	249.00	-7.9	435	-1.81%
2021/11/03	0.1	243.50	0	0.00	241.00	0.1	417	0.01%
2021/11/01	2.1	246.51	2	246.50	244.50	0	415	0.01%
2021/10/29	1.1	244.90	1	242.00	242.00	0.1	412	0.01%
2021/10/28	3.1	243.19	0	244.00	241.00	3.1	414	0.75%
2021/10/26	1	243.50	0	0.00	239.00	1	423	0.24%
2021/10/25	0	246.00	0	0.00	241.50	0	422	0.00%
2021/10/22	2	247.25	1.1	247.57	248.00	0.9	427	0.22%
2021/10/21	1.1	241.26	1	242.50	236.50	0	423	0.01%
2021/10/20	2	232.50	2	233.00	233.50	0	418	0.00%
2021/10/19	1	232.00	0	0.00	235.00	1	434	0.23%
2021/10/15	5.1	235.68	4	234.75	233.00	1.1	447	0.23%
2021/10/14	0	0.00	0.2	225.00	228.00	-0.2	450	-0.04%
2021/10/13	0.2	220.00	0	0.00	219.50	0.2	468	0.04%
2021/10/07	0	0.00	10	223.00	225.50	-10	685	-1.46%
2021/10/06	1	223.50	1	220.00	215.00	0	707	0.00%
2021/10/05	11	226.55	0.1	223.00	226.50	10.9	709	1.54%
2021/10/01	1	230.00	0	0.00	231.00	1	708	0.14%
2021/09/29	3	230.17	2.1	232.16	229.00	0.9	704	0.13%
2021/09/28	0	0.00	1	238.50	238.50	-1	709	-0.14%
2021/09/27	8	244.75	1.1	243.95	246.50	7	710	0.98%
2021/09/24	7.1	245.79	9	245.17	247.00	-1.9	708	-0.27%
2021/09/23	0	227.00	3	224.00	229.50	-3	697	-0.43%
2021/09/22	3	209.67	3	209.50	209.00	0	688	0.00%
2021/09/17	0.1	220.00	0	0.00	221.00	0.1	683	0.01%
2021/09/16	1	221.00	1	223.00	223.00	0	682	0.00%
2021/09/15	2	223.75	1	223.11	220.00	1	684	0.14%
2021/09/14	0	0.00	1	235.00	232.00	-1	682	-0.15%
2021/09/10	0	235.00	0	0.00	235.50	0	700	0.00%
2021/09/08	1	231.00	1	231.50	231.00	0	725	0.00%
2021/09/07	1	240.00	1.1	238.55	237.50	-0.1	736	-0.01%
2021/09/06	0	249.50	0	0.00	242.50	0	742	0.00%
2021/09/02	0	0.00	1	251.00	244.00	-1	765	-0.13%
2021/08/27	1	240.00	0	0.00	243.50	1	814	0.12%
2021/08/26	4	249.13	4	250.25	240.50	0	822	0.00%
2021/08/25	1	246.50	1	247.00	246.00	0	827	0.00%
2021/08/24	1.1	241.18	0	0.00	237.50	1.1	832	0.14%
2021/08/23	1	238.02	1.1	239.82	239.00	-0.1	840	-0.01%
2021/08/20	5	230.81	1	234.50	230.00	4	846	0.47%
2021/08/19	1	236.00	3	233.00	231.50	-2	853	-0.23%
2021/08/18	1.1	229.13	1	233.00	242.00	0.1	859	0.01%
2021/08/17	0	0.00	1.1	239.80	233.50	-1.1	866	-0.12%
2021/08/16	5.1	235.85	6.8	232.52	234.00	-1.7	871	-0.20%
2021/08/13	0	245.58	0	0.00	244.00	0	872	0.00%
2021/08/12	4	250.13	6	250.17	251.00	-2	872	-0.23%
2021/08/11	0.1	256.00	2.1	256.43	252.50	-2	880	-0.23%
2021/08/10	0	0.00	0.2	270.00	266.00	-0.2	889	-0.02%
2021/08/09	5	269.00	1	272.50	267.00	4	916	0.44%
2021/08/06	0	0.00	1	274.50	277.50	-1	927	-0.11%
2021/08/05	0.1	274.50	1	270.50	270.50	-1	958	-0.10%
2021/08/04	0	274.00	0.1	276.00	272.50	-0.1	993	-0.01%
2021/08/02	0.1	269.50	0	0.00	267.00	0.1	1,052	0.00%
2021/07/30	2	275.00	0	0.00	268.00	2	1,068	0.19%
2021/07/29	1	277.00	0	0.00	277.50	1	1,071	0.09%
2021/07/28	5	274.80	5.1	273.48	275.00	-0.1	1,086	-0.01%
2021/07/27	2	289.00	1	284.50	281.00	1	1,111	0.09%
2021/07/26	0	0.00	2	285.50	288.00	-2	1,124	-0.18%
2021/07/23	1	284.09	2.1	287.95	284.50	-1.1	1,133	-0.09%
2021/07/22	3	285.20	2	287.50	283.50	1	1,130	0.09%
2021/07/21	1	284.98	2.1	287.50	283.50	-1	1,132	-0.09%
2021/07/20	1.1	283.24	3	284.74	284.00	-1.9	1,135	-0.17%
2021/07/19	7.1	290.76	6	290.66	286.00	1.1	1,138	0.09%
2021/07/16	2.2	297.40	9.3	294.88	299.00	-7.2	1,145	-0.63%
2021/07/15	24.7	317.79	22.3	311.32	306.50	2.5	1,128	0.22%
2021/07/14	31.3	298.78	22.3	296.00	308.00	9	1,037	0.87%
2021/07/13	6.2	284.27	7.2	281.12	280.00	-1	961	-0.10%
2021/07/12	1	271.50	2	270.50	271.50	-1	967	-0.10%
2021/07/09	1	263.00	0	0.00	264.00	1	979	0.10%
2021/07/08	1	272.00	1	270.00	270.00	0	1,014	0.00%
2021/07/07	1	270.02	1	268.00	268.00	0	1,046	0.00%
2021/07/06	0.1	275.00	1	274.00	272.00	-0.9	1,078	-0.08%
2021/07/05	3.1	277.34	0	280.00	274.50	3.1	1,116	0.28%
2021/07/02	0	276.00	11	276.82	274.00	-11	1,135	-0.97%
2021/07/01	1	270.07	2.2	273.70	270.50	-1.2	1,224	-0.10%
2021/06/30	3.1	272.08	1	272.00	270.00	2.1	1,272	0.17%
2021/06/28	11	282.00	0	282.00	283.50	11	1,290	0.85%
2021/06/24	1	284.10	10	285.80	285.00	-9	1,327	-0.68%
2021/06/23	12	286.67	13	287.54	289.00	-1	1,368	-0.07%
2021/06/22	12	282.17	1.1	282.00	280.00	10.9	1,373	0.79%
2021/06/18	3	293.33	3.4	293.79	293.50	-0.4	1,389	-0.03%
2021/06/17	0	0.00	0.1	286.00	289.00	-0.1	1,385	-0.01%
2021/06/16	0	0.00	3	284.33	281.50	-3	1,391	-0.22%
2021/06/15	0.2	281.00	0.3	282.00	281.50	-0.1	1,388	-0.01%
2021/06/11	1	277.00	1	275.50	276.00	0	1,394	0.00%
2021/06/09	1.1	266.07	0	0.00	267.50	1.1	1,394	0.08%
2021/06/08	2	269.75	3	268.33	266.50	-1	1,411	-0.07%
2021/06/07	0.1	273.00	2	272.25	269.50	-1.9	1,435	-0.13%
2021/06/04	1	278.50	4.2	274.74	278.50	-3.2	1,456	-0.22%
2021/06/03	0	261.00	1.5	264.00	264.50	-1.4	1,459	-0.10%
2021/06/02	2	260.00	0	0.00	257.50	2	1,472	0.14%
2021/06/01	1	270.00	0.1	268.50	267.00	0.9	1,488	0.06%
2021/05/31	0	0.00	2	265.50	269.50	-2	1,502	-0.13%
2021/05/28	1	265.00	0	0.00	263.00	1	1,532	0.07%
2021/05/26	0.1	259.65	0	0.00	255.00	0.1	1,646	0.01%
2021/05/25	4	258.14	4	261.62	256.50	0	1,782	0.00%
2021/05/24	2	239.25	3	244.50	248.00	-1	1,800	-0.06%
2021/05/21	1	238.50	2	243.00	238.50	-1	1,812	-0.06%
2021/05/20	1	237.53	2	238.75	237.50	-1	1,833	-0.05%
2021/05/19	9	241.67	5	241.71	239.00	4	1,846	0.22%
2021/05/18	4.1	239.65	6	244.00	249.00	-1.9	1,855	-0.10%
2021/05/17	11	231.18	12	231.00	230.00	-1	1,886	-0.05%
2021/05/14	4.6	240.66	4.1	243.24	234.00	0.5	1,877	0.03%
2021/05/13	1	229.83	17	233.09	236.50	-16	1,888	-0.85%
2021/05/12	20.1	240.20	21.5	245.13	231.00	-1.4	1,897	-0.07%
2021/05/11	9.1	262.73	4.2	260.63	256.50	4.9	1,931	0.25%
2021/05/10	22.2	293.09	7	286.79	284.50	15.2	1,965	0.77%
2021/05/07	7	296.03	1	300.00	307.50	6	1,996	0.30%
2021/05/06	1	282.00	0.1	283.00	285.50	0.9	2,076	0.04%
2021/05/05	1.1	288.45	8	284.06	284.00	-6.9	2,212	-0.31%
2021/05/04	5.2	289.91	6.4	291.34	284.00	-1.3	2,347	-0.05%
2021/05/03	1.1	307.73	4	306.00	303.50	-2.9	2,427	-0.12%
2021/04/29	1	319.50	2	319.50	318.50	-1	2,668	-0.04%
2021/04/28	3.4	320.64	1	318.09	317.50	2.4	2,830	0.08%
2021/04/27	0	0.00	2	322.75	322.00	-2	2,943	-0.07%
2021/04/23	0	0.00	2.5	320.90	322.50	-2.5	3,075	-0.08%
2021/04/22	2	322.47	4.1	329.37	319.50	-2	3,169	-0.06%
2021/04/21	1	335.00	2	334.75	333.00	-1	3,184	-0.03%
2021/04/20	2	339.48	1.9	337.79	340.00	0.1	3,223	0.00%
2021/04/19	5	335.80	3.1	335.55	334.50	1.9	3,230	0.06%
2021/04/16	3	343.01	3	343.33	342.00	0	3,243	0.00%
2021/04/15	2	346.25	7	340.14	354.00	-5	3,267	-0.15%
2021/04/14	15	343.46	12.1	344.62	345.50	2.9	3,306	0.09%
2021/04/13	6	365.67	9.1	359.62	351.00	-3.1	3,280	-0.09%
2021/04/12	5.3	365.94	13.1	367.32	363.00	-7.8	3,266	-0.24%
2021/04/09	14.2	366.52	10.2	365.52	360.50	4	3,249	0.12%
2021/04/08	6.1	366.82	3.5	365.43	366.00	2.6	3,219	0.08%
2021/04/07	32.5	368.98	29.3	368.39	369.50	3.3	3,218	0.10%
2021/04/06	6.1	347.34	9.8	350.31	358.00	-3.7	3,129	-0.12%
2021/04/01	4.1	337.46	13	339.12	337.50	-8.9	3,075	-0.29%
2021/03/31	2	327.25	3	326.50	326.00	-1	3,051	-0.03%
2021/03/30	4.1	334.23	3	335.00	331.50	1.1	3,051	0.04%
2021/03/29	16	342.94	26.1	345.09	335.00	-10.1	3,055	-0.33%
2021/03/26	28.2	335.46	15	331.40	338.50	13.2	3,044	0.43%
2021/03/25	2	319.50	0.4	320.07	317.50	1.6	3,007	0.05%
2021/03/24	1.4	320.04	1	322.00	321.50	0.4	3,005	0.01%
2021/03/23	4	317.37	1.1	316.08	315.00	2.9	2,992	0.10%
2021/03/22	1.2	308.05	3	308.67	314.50	-1.8	2,983	-0.06%
2021/03/19	1.2	313.91	2	314.25	313.00	-0.8	2,981	-0.03%
2021/03/18	3.2	323.80	4	324.75	322.00	-0.8	2,978	-0.03%
2021/03/17	2	325.75	15	327.53	324.00	-13	3,000	-0.43%
2021/03/16	10.1	323.82	2	325.50	324.50	8.1	3,000	0.27%
2021/03/15	5	319.30	3	318.33	320.00	2	3,011	0.07%
2021/03/12	20.4	321.49	5.1	322.00	317.00	15.4	3,025	0.51%
2021/03/11	12	319.63	8.1	323.50	320.00	3.9	3,013	0.13%
2021/03/10	5.2	311.87	15.2	314.97	313.00	-10.1	2,998	-0.34%
2021/03/09	15.1	301.41	5	304.30	299.00	10.1	2,973	0.34%
2021/03/08	5.1	325.11	6	316.76	310.00	-1	2,958	-0.03%
2021/03/05	7	323.08	5	322.70	318.00	2	2,971	0.07%
2021/03/04	3	337.00	2	341.00	330.50	1	2,968	0.03%
2021/03/03	15	332.23	14	332.86	343.00	1	2,954	0.03%
2021/03/02	23.2	350.82	23	345.76	335.50	0.2	2,932	0.01%
2021/02/26	21	357.71	24	355.92	352.50	-3	2,886	-0.10%
2021/02/25	55	371.11	50.2	369.74	372.50	4.8	2,823	0.17%
2021/02/24	13.2	350.49	19.3	353.35	349.50	-6	2,691	-0.22%
2021/02/23	5.1	347.02	10	345.10	347.50	-4.9	2,692	-0.18%
2021/02/22	17	358.38	16	356.81	352.50	1	2,778	0.03%
2021/02/19	13	354.04	14.2	354.64	350.50	-1.2	2,765	-0.04%
2021/02/18	20	352.78	28	352.39	355.00	-8	2,792	-0.29%
2021/02/17	26	355.04	22.5	355.00	355.50	3.5	2,843	0.12%
2021/02/05	13	336.15	9	337.17	334.00	4	2,829	0.14%
2021/02/04	15.1	335.18	14	337.86	335.00	1.1	2,857	0.04%
2021/02/03	22.7	339.46	20	343.68	340.00	2.7	2,890	0.09%
2021/02/02	23.2	345.11	23.3	345.42	345.50	-0.1	2,877	0.00%
2021/02/01	29.3	335.29	27	336.59	332.00	2.3	2,876	0.08%
2021/01/29	35.1	350.05	28.2	352.62	348.00	6.9	2,819	0.25%
2021/01/28	44.8	356.54	25	355.54	349.00	19.8	2,771	0.71%
2021/01/27	52.5	360.47	49.2	361.70	371.00	3.4	2,689	0.13%
2021/01/26	51.3	368.49	52.5	370.17	347.50	-1.1	2,561	-0.04%
2021/01/25	48.2	363.34	43	365.06	369.50	5.2	2,450	0.21%
2021/01/22	60.1	361.72	61.1	362.06	359.50	-1	2,351	-0.04%
2021/01/21	40.2	325.30	60.2	329.91	338.50	-20	2,105	-0.95%
2021/01/20	33.2	305.57	37.1	306.34	308.00	-3.9	1,942	-0.20%
2021/01/19	26	301.00	29	296.84	299.50	-3	1,824	-0.16%
2021/01/18	19.1	295.01	36	293.67	300.00	-17	1,762	-0.96%
2021/01/15	41.2	295.51	38	295.33	283.00	3.2	1,686	0.19%
2021/01/14	16	284.44	13.2	285.80	283.00	2.8	1,596	0.18%
2021/01/13	10	287.90	26.1	289.48	291.50	-16.1	1,571	-1.03%
2021/01/12	2.1	282.38	2	278.77	278.00	0.1	1,540	0.01%
2021/01/11	3	283.50	3	284.67	282.50	0	1,551	0.00%
2021/01/08	12.1	282.80	16.1	281.71	282.50	-4	1,557	-0.26%
2021/01/07	6.2	280.96	11	285.77	286.00	-4.8	1,527	-0.31%
2021/01/06	3	278.33	2	272.25	271.50	1	1,489	0.07%
2021/01/05	3	281.17	2	278.50	277.50	1	1,499	0.07%
2021/01/04	6	275.50	5	275.80	276.50	1	1,514	0.07%
2020/12/31	2	272.25	2	273.00	273.00	0	1,543	0.00%
2020/12/30	7	271.29	5	271.50	271.50	2	1,574	0.13%
2020/12/29	1	259.50	13	260.23	263.00	-12	1,626	-0.74%
2020/12/28	4	258.88	5	260.00	259.50	-1	1,729	-0.06%
2020/12/25	11.1	262.10	2	261.75	258.50	9.1	1,794	0.51%
2020/12/24	1	267.50	2	268.25	265.00	-1	1,901	-0.05%
2020/12/23	5	261.60	1	258.00	264.00	4	1,927	0.21%
2020/12/22	3	261.33	0	0.00	253.50	3	1,942	0.15%
2020/12/21	4	262.25	2	263.50	260.50	2	1,960	0.10%
2020/12/18	7	267.21	2	266.50	266.50	5	1,965	0.25%
2020/12/17	6	271.75	1	271.50	270.00	5	1,975	0.25%
2020/12/16	7	272.93	2	274.50	272.00	5	2,014	0.25%
2020/12/15	3	271.17	1	270.00	269.00	2	2,048	0.10%
2020/12/14	2	267.50	2	268.25	273.00	0	2,060	0.00%
2020/12/11	2.1	274.82	3	273.17	272.50	-0.9	2,084	-0.05%
2020/12/10	2	284.50	0	0.00	284.00	2	2,107	0.09%
2020/12/09	2	293.25	10	292.20	291.00	-8	2,193	-0.36%
2020/12/08	0	0.00	3.1	287.89	292.50	-3.1	2,275	-0.13%
2020/12/07	1	280.50	1	286.00	281.00	0	2,284	0.00%
2020/12/04	3	284.33	9	283.17	283.00	-6	2,301	-0.26%
2020/12/03	3	288.00	4	287.63	287.50	-1	2,312	-0.04%
2020/12/02	3	288.17	2	288.00	287.00	1	2,340	0.04%
2020/12/01	31	295.56	34	291.04	288.50	-3	2,359	-0.13%
2020/11/30	2	285.50	4	287.75	292.50	-2	2,357	-0.08%
2020/11/27	3	287.83	5	288.20	287.00	-2	2,354	-0.08%
2020/11/26	3	289.17	4	287.38	288.50	-1	2,367	-0.04%
2020/11/25	4	285.75	2	284.25	283.50	2	2,376	0.08%
2020/11/24	4	288.75	4	287.63	287.00	0	2,407	0.00%
2020/11/23	1	291.00	9	292.33	289.00	-8	2,464	-0.32%
2020/11/20	16	290.41	22	290.11	292.00	-6	2,539	-0.24%
2020/11/19	73	299.69	58	299.17	288.50	15	2,550	0.59%
2020/11/18	1	292.00	4	291.13	293.50	-3	2,489	-0.12%
2020/11/17	34	294.35	17	291.85	289.00	17	2,517	0.68%
2020/11/16	22	297.25	21	297.14	296.50	1	2,518	0.04%
2020/11/13	17	286.00	25	288.32	288.50	-8	2,474	-0.32%
2020/11/12	17	283.97	25	284.84	283.50	-8	2,456	-0.33%
2020/11/11	37	284.45	29	285.91	277.00	8	2,421	0.33%
2020/11/10	31	277.29	16	277.78	273.50	15	2,386	0.63%
2020/11/09	15	272.07	26	277.19	282.00	-11	2,374	-0.46%
2020/11/06	5	263.00	7	263.57	260.00	-2	2,353	-0.08%
2020/11/05	5	261.10	3	261.17	261.50	2	2,379	0.08%
2020/11/04	8	259.56	7	252.93	262.00	1	2,431	0.04%
2020/11/03	22	251.41	25	250.50	253.00	-3	2,438	-0.12%
2020/11/02	13	244.65	12	243.21	244.50	1	2,481	0.04%
2020/10/30	7	261.64	4	260.38	256.50	3	2,580	0.12%
2020/10/29	2	259.50	2	259.00	264.00	0	2,582	0.00%
2020/10/28	7	269.07	2	269.50	265.00	5	2,586	0.19%
2020/10/27	7	266.36	6	264.17	269.50	1	2,605	0.04%
2020/10/26	1	268.00	0	0.00	266.50	1	2,630	0.04%
2020/10/23	8	268.81	10	268.60	271.00	-2	2,681	-0.07%
2020/10/22	7	270.00	5.1	272.55	267.00	1.9	2,764	0.07%
2020/10/21	7	274.79	25	277.98	273.00	-18	2,826	-0.64%
2020/10/20	26	278.25	6	276.58	278.50	20	2,871	0.70%
2020/10/19	8	275.81	4	276.75	274.00	4	2,935	0.14%
2020/10/16	6	288.17	6	285.25	282.50	0	2,915	0.00%
2020/10/15	6	288.83	5	288.80	293.50	1	2,887	0.03%
2020/10/14	1	291.50	1	289.00	289.00	0	2,872	0.00%
2020/10/13	2	289.50	7	290.71	291.00	-5	2,859	-0.17%
2020/10/12	6	297.25	6	296.25	295.50	0	2,838	0.00%
2020/10/08	6	293.50	2	291.50	295.00	4	2,806	0.14%
2020/10/07	12	290.79	10	289.15	293.00	2	2,766	0.07%
2020/10/06	34.1	294.50	27	292.46	288.00	7.1	2,727	0.26%
2020/10/05	35	287.04	37	288.86	290.00	-2	2,664	-0.08%
2020/09/30	25	276.46	26	277.04	281.00	-1	2,570	-0.04%
2020/09/29	33	278.71	42	276.61	271.00	-9	2,618	-0.34%
2020/09/28	10	268.95	8	266.00	268.00	2	2,618	0.08%
2020/09/25	4	255.00	3	260.17	255.00	1	2,709	0.04%
2020/09/24	5	263.80	5	262.50	261.50	0	2,698	0.00%
2020/09/23	2	269.00	1	270.50	273.00	1	2,683	0.04%
2020/09/22	1	270.00	1	268.50	268.50	0	2,686	0.00%
2020/09/21	11	276.23	14	276.61	273.50	-3	2,675	-0.11%
2020/09/18	2	268.75	4	270.38	272.00	-2	2,640	-0.08%
2020/09/17	1	271.50	2	268.75	268.00	-1	2,611	-0.04%
2020/09/16	14	272.32	23	270.46	269.50	-9	2,598	-0.35%
2020/09/15	39	272.56	47	271.74	268.00	-8	2,574	-0.31%
2020/09/14	44	269.93	30	268.48	269.00	14	2,543	0.55%
2020/09/11	15	260.27	18	258.29	266.00	-3	2,468	-0.12%
2020/09/10	6	242.58	4	244.00	242.00	2	2,484	0.08%
2020/09/09	18	247.61	17	246.35	247.00	1	2,496	0.04%
2020/09/08	9	247.39	9	245.67	251.00	0	2,535	0.00%
2020/09/07	6	249.42	8	244.25	242.50	-2	2,579	-0.08%
2020/09/04	3	257.17	3	258.67	256.50	0	2,651	0.00%
2020/09/03	7	268.79	8	272.75	265.50	-1	2,687	-0.04%
2020/09/02	1	267.00	0	0.00	267.00	1	2,688	0.04%
2020/09/01	2	266.25	3	266.33	270.00	-1	2,744	-0.04%
2020/08/31	4	270.38	12	269.17	271.00	-8	2,746	-0.29%
2020/08/28	20	265.85	13	264.27	273.00	7	2,743	0.26%
2020/08/27	16	274.97	7	272.50	268.00	9	2,733	0.33%
2020/08/26	25	272.72	22.2	275.47	275.00	2.8	2,689	0.10%
2020/08/25	15	258.73	17	258.74	260.00	-2	2,632	-0.08%
2020/08/24	13	244.62	15	248.40	256.00	-2	2,619	-0.08%
2020/08/21	4	237.75	10	236.85	242.00	-6	2,628	-0.23%
2020/08/20	6	222.25	1	240.00	221.50	5	2,672	0.19%
2020/08/19	9.2	252.03	8	256.75	247.00	1.2	2,721	0.04%
2020/08/18	3	256.00	1	258.00	251.00	2	2,887	0.07%
2020/08/17	1	272.00	1	267.50	264.00	0	3,182	0.00%
2020/08/14	4	261.88	0	0.00	268.00	4	3,488	0.11%
2020/08/13	1	264.00	3	267.50	263.00	-2	3,612	-0.06%
2020/08/12	4	266.38	3	262.83	264.00	1	3,636	0.03%
2020/08/11	2	277.50	1	282.50	271.50	1	3,683	0.03%
2020/08/10	17	281.09	61	292.49	282.00	-44	3,755	-1.17%
2020/08/07	7	304.71	9	302.28	300.00	-2	3,758	-0.05%
2020/08/06	22	311.27	38	310.29	303.00	-16	3,880	-0.41%
2020/08/05	24	312.85	18	308.75	310.50	6	3,883	0.15%
2020/08/04	6	287.92	7	287.86	287.00	-1	3,852	-0.03%
2020/08/03	4	286.13	4	287.00	284.50	0	3,962	0.00%
2020/07/31	22	283.93	21	281.45	285.50	1	4,088	0.02%
2020/07/30	11	281.09	10	280.35	282.00	1	4,254	0.02%
2020/07/29	10	275.75	12	275.25	282.50	-2	4,449	-0.04%
2020/07/28	33	296.68	31	298.18	271.00	2	4,646	0.04%
2020/07/27	17	312.12	14	307.11	301.00	3	4,700	0.06%
2020/07/24	19	301.11	24	300.60	298.00	-5	4,667	-0.11%
2020/07/23	25.1	308.29	15	297.70	299.00	10.1	4,633	0.22%
2020/07/22	2	298.75	0	0.00	303.00	2	4,599	0.04%
2020/07/21	1	277.00	0	0.00	291.50	1	4,617	0.02%
2020/07/20	1	266.00	6	261.00	265.00	-5	4,657	-0.11%
2020/07/17	7	284.93	0	277.00	276.00	7	4,696	0.15%
2020/07/16	1	277.00	5	289.00	286.00	-4	4,744	-0.08%
2020/07/15	1	283.00	5	286.00	277.00	-4	4,803	-0.08%
2020/07/14	3	292.33	1	282.50	282.50	2	4,971	0.04%
2020/07/13	2	302.25	4	298.75	294.50	-2	5,074	-0.04%
2020/07/10	4	289.38	1	279.00	300.50	3	5,113	0.06%
2020/07/09	1.1	305.21	0	0.00	310.00	1.1	5,157	0.02%
2020/07/08	22	328.18	37	327.56	330.00	-15	5,272	-0.29%
2020/07/07	25.4	322.18	29	318.90	311.00	-3.6	5,184	-0.07%
2020/07/06	76	314.03	62.2	316.64	323.00	13.8	5,152	0.27%
2020/07/03	11	285.18	14	287.86	295.00	-3	5,074	-0.06%
2020/07/02	6.3	282.40	0	295.00	295.00	6.3	5,119	0.12%
2020/07/01	4	259.50	0	271.50	271.50	4	5,128	0.08%
2020/06/30	1	246.50	2	246.00	247.00	-1	5,149	-0.02%
2020/06/29	4.2	237.05	0	0.00	237.00	4.2	5,215	0.08%
2020/06/24	0	0.00	1	242.00	242.00	-1	5,258	-0.02%
2020/06/23	2	235.25	1	236.00	236.00	1	5,345	0.02%
2020/06/19	0	0.00	3	243.67	245.50	-3	5,438	-0.06%
2020/06/18	0	0.00	2	237.75	238.00	-2	5,444	-0.04%
2020/06/17	28	235.25	22	234.00	232.00	6	5,453	0.11%
2020/06/16	11	228.73	11	229.59	229.50	0	5,373	0.00%
2020/06/15	12	230.00	10	233.10	222.50	2	5,415	0.04%
2020/06/12	21	223.56	17	222.71	231.00	4	5,460	0.07%
2020/06/11	31	236.35	38	235.51	226.00	-7	5,398	-0.13%
2020/06/10	13	243.04	18	229.86	233.00	-5	5,336	-0.09%
2020/06/09	10	241.60	17	238.00	236.50	-7	5,275	-0.13%
2020/06/08	20	237.58	14	238.14	240.00	6	5,281	0.11%
2020/06/05	2	225.00	1	228.00	224.50	1	5,218	0.02%
2020/06/04	0	0.00	3	221.50	223.00	-3	5,219	-0.06%
2020/06/03	4	215.75	2	216.75	222.00	2	5,212	0.04%
2020/06/02	2	215.00	2	215.75	213.50	0	5,201	0.00%
2020/06/01	3	211.50	0	0.00	212.50	3	5,192	0.06%
2020/05/29	11	214.27	3	213.00	217.00	8	5,174	0.15%
2020/05/28	7	219.57	7	216.86	213.50	0	5,173	0.00%
2020/05/27	53	227.49	55.1	227.10	228.50	-2.1	5,145	-0.04%
2020/05/26	59	228.12	59	229.26	225.00	0	5,108	0.00%
2020/05/25	50.1	229.55	58	228.97	225.50	-7.9	5,034	-0.16%
2020/05/22	233	224.11	236	224.96	229.00	-3	4,861	-0.06%	大買/大賣/
2020/05/21	149	201.58	158.2	202.92	210.00	-9.2	4,572	-0.20%	大買/大賣/
2020/05/20	46	186.45	51	184.98	191.00	-5	4,323	-0.12%
2020/05/19	26	179.04	31	178.32	176.50	-5	4,370	-0.11%
2020/05/18	38	177.33	29	178.36	176.50	9	4,334	0.21%
2020/05/15	52	181.94	58	182.28	183.00	-6	4,254	-0.14%
2020/05/14	39	178.51	37	180.91	173.50	2	4,167	0.05%
2020/05/13	38	185.76	45	184.17	184.00	-7	4,115	-0.17%
2020/05/12	6	188.67	9	188.83	192.50	-3	3,985	-0.08%
2020/05/11	18	190.44	20	190.53	188.00	-2	3,942	-0.05%
2020/05/08	37	188.45	44	188.95	187.00	-7	3,847	-0.18%
2020/05/07	51	187.19	67	188.30	187.00	-16	3,738	-0.43%
2020/05/06	115	183.87	110.2	184.22	185.00	4.9	3,608	0.13%	大買/大賣/
2020/05/05	68	179.71	101	179.85	176.50	-33	3,427	-0.96%	大賣/
2020/05/04	138	174.43	116.1	173.98	176.50	21.9	3,219	0.68%	大買/大賣/
2020/04/30	55	161.60	70	160.51	166.50	-15	2,986	-0.50%
2020/04/29	31	154.66	10	154.35	151.50	21	2,881	0.73%
2020/04/28	9	151.17	7	151.50	150.50	2	2,871	0.07%
2020/04/27	18	152.56	18	152.17	152.00	0	2,870	0.00%
2020/04/24	1	146.50	3	146.50	148.00	-2	2,834	-0.07%
2020/04/23	18	148.33	18	148.81	145.50	0	2,830	0.00%
2020/04/22	4	142.00	5	141.70	145.00	-1	2,796	-0.04%
2020/04/21	23	143.87	20	144.13	142.00	3	2,762	0.11%
2020/04/20	55	150.31	41	150.22	148.50	14	2,723	0.51%
2020/04/17	20	151.70	25	152.84	151.00	-5	2,689	-0.19%
2020/04/16	134	143.40	124	144.44	145.00	10	2,635	0.38%	大買/大賣/
2020/04/15	15	137.93	17	137.62	138.00	-2	2,560	-0.08%
2020/04/14	11	137.09	26	137.33	137.50	-15	2,557	-0.59%
2020/04/13	45	136.72	43.1	137.25	136.00	1.9	2,538	0.07%
2020/04/10	34.1	131.61	34	130.99	131.50	0.1	2,459	0.00%
2020/04/09	26.1	134.94	17	135.44	130.50	9.1	2,432	0.37%
2020/04/08	41	131.83	27	132.61	138.50	14	2,350	0.60%
2020/04/07	41	136.04	26	133.54	132.50	15	2,303	0.65%
2020/04/06	9	129.11	6	128.75	132.00	3	2,242	0.13%
2020/04/01	10	127.95	11	127.05	126.50	-1	2,213	-0.05%
2020/03/31	43	130.56	22	132.89	128.50	21	2,182	0.96%
2020/03/30	26	128.21	47	127.47	130.50	-21	2,113	-0.99%
2020/03/27	39	131.65	15.1	133.15	129.00	23.9	2,078	1.15%
2020/03/26	56	122.74	56	118.66	127.50	0	2,020	0.00%
2020/03/25	0	0.00	9	116.00	116.00	-9	1,934	-0.47%
2020/03/24	14	104.18	25	104.74	105.50	-11	1,955	-0.56%
2020/03/23	6.2	98.06	12	97.43	96.20	-5.8	1,955	-0.30%
2020/03/20	18	95.63	29	95.54	98.00	-11	1,940	-0.57%
2020/03/19	50	98.66	34	92.18	89.10	16	1,915	0.84%
2020/03/18	81	101.32	76	102.18	99.00	5	1,849	0.27%
2020/03/16	28	125.77	22	126.70	117.00	6	1,791	0.33%
2020/03/13	1	129.50	1	129.50	129.50	0	1,760	0.00%
2020/03/12	21	145.67	27	147.92	143.50	-6	1,768	-0.34%
2020/03/11	3	166.33	1	161.50	160.00	2	1,758	0.11%
2020/03/10	2	158.25	4	161.25	165.00	-2	1,827	-0.11%
2020/03/09	2	168.75	1	166.00	165.00	1	1,903	0.05%
2020/03/06	8	172.81	11	172.59	173.50	-3	2,205	-0.14%
2020/03/05	4	169.88	4	170.38	172.50	0	2,393	0.00%
2020/03/04	0	0.00	1	166.50	167.00	-1	2,572	-0.04%
2020/03/03	7	171.14	14	171.75	168.00	-7	2,624	-0.27%
2020/03/02	13	166.62	25	165.78	167.00	-12	2,662	-0.45%
2020/02/27	15	172.13	7	173.57	170.50	8	2,834	0.28%
2020/02/26	6	180.33	3	180.83	178.00	3	2,928	0.10%
2020/02/25	9	182.67	10	181.35	183.50	-1	3,005	-0.03%
2020/02/24	3	180.83	11	179.86	182.00	-8	3,000	-0.27%
2020/02/21	14	183.57	11.5	181.96	179.00	2.5	2,993	0.08%
2020/02/20	60	185.79	59	185.86	182.00	1	2,937	0.03%
2020/02/18	4	171.13	3	172.00	169.00	1	2,769	0.04%
2020/02/17	2	172.50	3	170.67	173.00	-1	2,811	-0.04%
2020/02/14	3	173.00	1	173.00	171.50	2	2,819	0.07%
2020/02/13	10	172.40	2	171.50	169.00	8	2,834	0.28%
2020/02/12	19	174.37	21	173.95	172.50	-2	2,839	-0.07%
2020/02/11	17	173.00	4	171.39	173.50	13	2,918	0.44%
2020/02/10	7	166.50	3	166.00	169.00	4	2,945	0.14%
2020/02/07	1	169.00	1	170.50	167.00	0	3,028	0.00%
2020/02/05	6	175.08	3	175.50	171.50	3	3,068	0.10%
2020/02/04	5	177.10	4	176.75	176.00	1	3,073	0.03%
2020/02/03	12	173.67	33	163.30	175.00	-21	3,126	-0.67%
2020/01/31	37	172.57	18	170.95	172.00	19	3,176	0.60%
2020/01/30	2	164.00	2	167.00	163.50	0	3,245	0.00%
2020/01/17	8	185.35	5	185.10	181.00	3	3,285	0.09%
2020/01/16	1	187.43	2	185.75	185.50	-1	3,404	-0.03%
2020/01/15	1	188.00	3	187.67	189.00	-2	3,435	-0.06%
2020/01/14	9	188.39	4	188.63	188.00	5	3,505	0.14%
2020/01/13	9	188.22	15	185.20	188.50	-6	3,600	-0.17%
2020/01/10	27	187.24	28.2	187.23	188.00	-1.2	3,781	-0.03%
2020/01/09	16.2	191.38	11	190.73	193.00	5.2	3,722	0.14%
2020/01/08	6	188.58	12	186.71	186.50	-6	3,796	-0.16%
2020/01/07	22	187.77	10	187.60	188.00	12	3,851	0.31%
2020/01/06	12	185.04	42	185.29	184.00	-30	3,881	-0.77%
2020/01/03	0	0.00	1	181.50	182.00	-1	4,098	-0.02%
2019/12/31	8	171.75	0	0.00	174.50	8	4,307	0.19%
2019/12/30	3	173.33	0	0.00	172.50	3	4,348	0.07%
2019/12/26	2.2	168.64	0	0.00	170.00	2.2	4,515	0.05%
2019/12/25	5	170.30	0	0.00	175.00	5	4,578	0.11%
2019/12/24	16	164.47	1	161.00	166.50	15	4,633	0.32%
2019/12/23	0	0.00	9.1	162.26	160.50	-9.1	4,703	-0.19%
2019/12/20	0.5	178.00	1	178.00	178.00	-0.5	4,741	-0.01%
2019/12/19	4	199.50	10	198.10	197.50	-6	4,846	-0.12%
2019/12/18	2	196.75	1.2	197.00	197.00	0.8	5,012	0.02%
2019/12/17	3	188.17	4	189.50	189.00	-1	5,156	-0.02%
2019/12/16	3	187.67	0	0.00	188.00	3	5,306	0.06%
2019/12/13	0	0.00	9	181.44	183.00	-9	5,353	-0.17%
2019/12/12	6	189.25	3	187.67	185.50	3	5,335	0.06%
2019/12/11	0	0.00	1	179.50	180.50	-1	5,304	-0.02%
2019/12/10	1	176.00	4	178.00	178.00	-3	5,294	-0.06%
2019/12/09	4	176.25	2	176.77	175.50	2	5,285	0.04%
2019/12/06	1.2	170.58	2	172.25	171.50	-0.8	5,293	-0.01%
2019/12/05	77	178.28	56.1	178.46	176.00	21	5,291	0.40%
2019/12/04	62	176.75	56	177.67	175.00	6	5,227	0.12%
2019/12/03	173	180.47	180.2	180.79	182.00	-7.2	5,150	-0.14%	大買/大賣/
2019/12/02	146	165.79	141	167.23	173.00	5	4,842	0.10%	大買/大賣/
2019/11/29	74	157.55	75	157.51	157.50	-1	4,653	-0.02%
2019/11/28	45	153.26	46	153.20	149.00	-1	4,468	-0.02%
2019/11/27	23.3	148.95	27	149.54	150.50	-3.7	4,411	-0.08%
2019/11/26	78	149.81	67	149.25	146.00	11	4,360	0.25%
2019/11/25	55	139.46	56	140.76	146.00	-1	4,176	-0.02%
2019/11/22	53	132.20	60	132.37	133.00	-7	4,042	-0.17%
2019/11/21	5	128.00	5	128.80	127.00	0	3,954	0.00%
2019/11/20	10	126.75	9	126.33	126.00	1	3,956	0.03%
2019/11/19	3	125.83	3	126.17	125.00	0	3,978	0.00%
2019/11/18	3	129.17	5.2	128.54	128.00	-2.2	3,984	-0.06%
2019/11/15	1	130.00	4	128.50	129.00	-3	3,982	-0.08%
2019/11/14	10.2	127.87	8	127.94	129.50	2.2	3,978	0.06%
2019/11/13	4	126.38	4	125.50	126.50	0	3,968	0.00%
2019/11/12	11	119.68	9	121.94	123.50	2	4,003	0.05%
2019/11/11	6	120.42	2	121.00	120.00	4	4,025	0.10%
2019/11/08	43	118.97	45	118.76	124.00	-2	4,039	-0.05%
2019/11/07	6	123.17	5	123.70	124.50	1	4,007	0.02%
2019/11/06	42	127.51	49	128.13	127.50	-7	4,074	-0.17%
2019/11/05	13	122.42	13	123.04	123.00	0	4,067	0.00%
2019/11/04	7	124.43	18	124.92	124.00	-11	4,073	-0.27%
2019/11/01	13	125.42	14	126.79	126.00	-1	4,081	-0.02%
2019/10/31	47	127.66	22.2	127.66	125.00	24.9	4,083	0.61%
2019/10/30	49.2	126.32	56	127.70	130.00	-6.9	4,053	-0.17%
2019/10/29	38	122.63	44.3	122.71	120.50	-6.3	3,986	-0.16%
2019/10/28	4	132.38	4	132.25	131.00	0	3,952	0.00%
2019/10/25	8	132.44	3.3	131.54	131.00	4.8	3,966	0.12%
2019/10/24	51.2	133.04	40	133.09	134.00	11.2	3,926	0.28%
2019/10/23	22.2	127.36	21	127.48	128.50	1.2	3,818	0.03%
2019/10/22	21	126.95	16	128.06	127.00	5	3,793	0.13%
2019/10/21	102	126.94	119	126.04	127.00	-17	3,737	-0.45%	大買/大賣/
2019/10/18	127	126.79	125	123.97	123.50	2	3,656	0.05%	大買/大賣/
2019/10/17	21	115.67	20	115.63	117.00	1	3,541	0.03%
2019/10/16	51	114.67	40	115.40	116.00	11	3,540	0.31%
2019/10/15	23	112.50	52	112.59	111.00	-29	3,440	-0.84%
2019/10/14	86	112.40	63.2	112.91	110.50	22.9	3,380	0.68%
2019/10/09	124	112.98	132	112.58	112.50	-8	3,332	-0.24%	大買/大賣/
2019/10/08	51	110.39	49	111.01	112.50	2	3,122	0.06%
2019/10/07	18.3	100.55	26	100.95	102.50	-7.7	3,042	-0.25%
2019/10/04	2	97.85	5	99.04	100.00	-3	3,010	-0.10%
2019/10/03	140	98.31	137	97.53	97.80	3	2,971	0.10%	大買/大賣/
2019/10/02	17	96.98	21	96.78	98.90	-4	2,863	-0.14%
2019/10/01	65	96.84	50	97.15	97.00	15	2,822	0.53%
2019/09/27	36	96.31	29	95.01	97.20	7	2,752	0.25%
2019/09/26	66	98.46	66	96.25	95.50	0	2,694	0.00%
2019/09/25	22	96.58	29	98.12	96.30	-7	2,610	-0.27%
2019/09/24	48	98.10	44	98.64	98.00	4	2,551	0.16%
2019/09/23	37	98.56	35	98.89	96.20	2	2,445	0.08%
2019/09/20	51	91.85	65	91.84	95.50	-14	2,249	-0.62%
2019/09/19	42	85.33	44	85.41	86.90	-2	2,077	-0.10%
2019/09/18	6	78.10	5	76.68	79.00	1	1,908	0.05%
2019/09/16	3	72.93	0	0.00	73.20	3	1,839	0.16%
2019/09/11	2	75.55	0	0.00	75.20	2	1,824	0.11%
2019/09/10	2	74.75	2	74.10	75.30	0	1,821	0.00%
2019/09/09	6	77.07	7	77.20	76.60	-1	1,797	-0.06%
2019/09/06	0	0.00	2	75.90	75.20	-2	1,773	-0.11%
2019/09/05	9	74.71	6	74.32	74.30	3	1,755	0.17%
2019/09/04	1	74.00	1	72.10	74.20	0	1,736	0.00%
2019/09/03	3	72.80	3	72.63	71.50	0	1,746	0.00%
2019/09/02	3	70.63	3	71.27	71.10	0	1,749	0.00%
2019/08/30	5	71.80	0	0.00	71.80	5	1,744	0.29%
2019/08/29	6	73.05	4	72.83	72.30	2	1,741	0.11%
2019/08/28	2	73.00	2	73.40	71.60	0	1,724	0.00%
2019/08/27	3	75.20	3	75.30	74.00	0	1,705	0.00%
2019/08/26	2	74.75	0	0.00	74.60	2	1,691	0.12%
2019/08/23	10	78.20	10	76.44	76.00	0	1,675	0.00%
2019/08/22	0	0.00	11	77.04	76.70	-11	1,652	-0.67%
2019/08/21	8	74.31	3	74.40	73.50	5	1,607	0.31%
2019/08/20	2	76.95	10	77.16	75.00	-8	1,584	-0.51%
2019/08/19	0	0.00	2	77.60	77.10	-2	1,568	-0.13%
2019/08/16	21	77.60	14	77.54	77.70	7	1,554	0.45%
2019/08/15	24	75.67	16	76.12	75.70	8	1,508	0.53%
2019/08/14	15	75.07	15	75.48	75.40	0	1,442	0.00%
2019/08/13	22	72.35	16	72.85	71.50	6	1,389	0.43%
2019/08/12	20	74.79	12	75.78	74.10	8	1,353	0.59%
2019/08/08	25	75.89	44	76.75	75.90	-19	1,287	-1.48%
2019/08/07	14	73.71	21	71.97	74.20	-7	1,177	-0.59%
2019/08/06	3	63.53	7	65.10	67.60	-4	1,085	-0.37%
2019/08/05	9	69.48	7	69.17	67.70	2	1,039	0.19%
2019/08/02	22	69.14	19	68.75	69.00	3	1,008	0.30%
2019/08/01	27	68.85	33	68.92	69.10	-6	985	-0.61%
2019/07/31	7	66.81	5	66.62	67.30	2	939	0.21%
2019/07/30	25	66.99	26	67.92	66.50	-1	917	-0.11%
2019/07/29	7	64.00	11	64.08	65.90	-4	848	-0.47%
2019/07/26	2	60.10	1	60.30	60.10	1	803	0.12%
2019/07/25	2	60.20	1	60.50	59.90	1	801	0.12%
2019/07/24	6	58.65	11	58.22	59.40	-5	776	-0.64%
2019/07/23	20	58.92	20	58.43	57.90	0	779	0.00%
2019/07/22	10	58.06	31	57.89	58.50	-21	750	-2.80%
2019/07/19	45	58.09	35	58.27	57.60	10	716	1.39%
2019/07/18	30	53.79	39	53.08	55.60	-9	623	-1.44%
2019/07/17	12	50.79	1	51.50	51.10	11	562	1.96%
2019/07/16	6	51.55	21	51.28	51.50	-15	555	-2.70%
2019/07/15	11	48.81	3	49.75	51.60	8	528	1.51%
2019/07/12	15	50.01	16	50.29	49.70	-1	523	-0.19%
2019/07/11	13	48.22	11	47.90	48.80	2	464	0.43%
2019/07/10	16	45.00	9	44.87	45.20	7	394	1.78%
2019/07/09	0	0.00	1	41.35	41.60	-1	357	-0.28%
2019/07/08	3	41.12	3	41.32	41.10	0	354	0.00%
2019/07/05	0	0.00	1	39.85	39.95	-1	341	-0.29%
2019/07/04	0	0.00	1	40.60	40.30	-1	331	-0.30%
2019/07/03	0	0.00	2	40.70	40.60	-2	330	-0.61%
2019/07/02	0	0.00	1	41.00	40.80	-1	327	-0.30%
2019/07/01	2	40.73	2	40.00	40.70	0	325	0.00%
2019/06/28	2	39.60	2	39.35	39.30	0	305	0.00%
2019/06/27	0	0.00	1	38.10	39.30	-1	296	-0.34%
2019/06/21	0	0.00	2	37.75	37.70	-2	331	-0.60%
2019/06/20	1	37.90	0	0.00	37.75	1	333	0.30%
2019/06/19	0	0.00	2	38.00	37.70	-2	336	-0.60%
2019/06/17	0	0.00	10	36.55	37.20	-10	353	-2.83%
2019/06/12	10	38.20	0	0.00	38.40	10	345	2.89%
2019/06/11	0	0.00	1	38.70	38.00	-1	340	-0.29%
2019/06/10	12	38.58	13	38.66	39.45	-1	321	-0.31%
2019/06/06	0	0.00	2	36.20	36.10	-2	298	-0.67%
2019/06/05	2	36.35	0	0.00	36.00	2	292	0.68%
2019/05/24	1	34.85	1	34.65	34.65	0	309	0.00%
2019/05/16	1	35.10	0	0.00	35.15	1	309	0.32%
2019/05/09	1	35.80	1	36.50	35.40	0	302	0.00%
2019/05/08	3	35.63	1	35.70	35.65	2	296	0.68%
2019/05/02	0	0.00	1	35.45	35.35	-1	286	-0.35%
2019/04/30	0	0.00	2	35.00	34.90	-2	283	-0.71%
2019/04/29	7	34.90	7	34.86	34.90	0	290	0.00%
2019/04/26	0	0.00	2	33.35	32.90	-2	267	-0.75%
2019/04/19	1	33.95	0	0.00	33.55	1	259	0.38%
2019/04/18	14	34.18	17	34.07	33.85	-3	253	-1.18%
2019/04/17	0	0.00	1	32.15	32.15	-1	234	-0.43%
2019/04/10	5	32.00	0	0.00	31.90	5	238	2.10%
2019/04/08	5	31.50	0	0.00	31.50	5	234	2.14%
2019/04/02	7	31.03	0	0.00	31.15	7	229	3.05%
2019/04/01	0	0.00	3	31.55	31.35	-3	235	-1.28%
2019/03/29	8	30.44	0	0.00	30.75	8	231	3.46%
2019/03/28	10	30.95	1	31.30	30.70	9	229	3.93%
2019/03/27	1	31.10	0	0.00	30.95	1	225	0.44%
2019/03/26	8	29.58	1	29.30	30.25	7	216	3.23%
2019/03/21	9	35.83	5	35.20	35.00	4	174	2.29%
2019/03/15	6	33.20	0	0.00	33.00	6	161	3.71%
2019/03/13	4	33.00	0	0.00	32.90	4	166	2.40%
2019/03/06	0	0.00	1	34.60	34.60	-1	167	-0.60%
2019/03/05	2	34.30	1	34.25	34.40	1	168	0.59%
2019/02/26	1	35.05	3	34.47	34.25	-2	163	-1.22%
2019/02/25	2	34.93	0	0.00	34.90	2	160	1.24%
2019/02/22	0	0.00	1	33.70	35.50	-1	151	-0.66%
2019/02/11	10	32.70	0	0.00	32.75	10	137	7.27%
2019/01/30	1	32.90	0	0.00	32.90	1	135	0.74%
2019/01/25	0	0.00	1	33.50	33.40	-1	134	-0.74%
2019/01/23	1	33.00	0	0.00	32.70	1	130	0.77%
2019/01/21	16	34.10	16	33.99	34.05	0	127	0.00%
2019/01/14	0	0.00	1	32.30	32.25	-1	111	-0.90%
2019/01/10	5	33.20	0	0.00	32.80	5	112	4.45%
2019/01/09	0	0.00	1	33.80	33.30	-1	109	-0.91%
2019/01/08	1	33.50	3	33.80	33.40	-2	109	-1.83%
2019/01/07	0	0.00	1	33.50	33.95	-1	106	-0.94%
2019/01/02	1	33.10	0	0.00	33.00	1	109	0.91%
2018/12/20	3	32.20	3	32.10	31.35	0	106	0.00%
2018/12/14	0	0.00	1	31.55	31.90	-1	107	-0.93%
2018/12/11	1	34.00	6	33.60	33.80	-5	102	-4.87%
2018/12/06	0	0.00	1	32.85	33.85	-1	92	-1.08%
2018/11/29	1	33.00	0	0.00	33.00	1	99	1.00%
2018/11/27	3	32.70	0	0.00	32.80	3	94	3.16%
2018/11/22	0	0.00	1	31.00	30.95	-1	103	-0.97%
2018/11/19	5	30.00	0	0.00	30.00	5	100	4.98%
2018/11/16	0	0.00	2	29.95	29.90	-2	99	-2.00%
2018/11/14	1	29.05	0	0.00	29.65	1	99	1.00%
2018/11/09	1	29.15	0	0.00	29.70	1	103	0.97%
2018/11/06	0	0.00	2	29.80	30.00	-2	112	-1.77%
2018/10/22	2	29.85	0	0.00	30.05	2	144	1.39%
2018/10/19	0	0.00	5	29.95	30.05	-5	157	-3.18%
2018/10/16	1	29.90	0	0.00	29.55	1	270	0.37%
2018/10/11	0	0.00	5	26.85	27.05	-5	278	-1.79%
2018/10/04	5	31.80	0	0.00	31.75	5	279	1.79%
2018/09/25	2	32.00	0	0.00	32.25	2	290	0.69%
2018/09/19	2	32.00	0	0.00	32.10	2	291	0.69%
2018/09/18	0	0.00	1	31.75	31.80	-1	291	-0.34%
2018/09/10	0	0.00	4	31.98	31.75	-4	298	-1.34%
2018/09/07	3	33.10	1	33.30	33.00	2	296	0.67%
2018/09/06	9	34.88	3	34.83	34.10	6	293	2.04%
2018/09/04	3	33.83	0	0.00	33.90	3	286	1.05%
2018/08/31	1	33.80	2	34.30	33.60	-1	290	-0.34%
2018/08/30	0	0.00	2	34.90	34.10	-2	289	-0.69%
2018/08/29	2	33.60	0	0.00	34.10	2	285	0.70%
2018/08/28	1	32.40	0	0.00	32.90	1	282	0.35%
2018/08/27	4	32.45	0	0.00	32.20	4	286	1.40%
2018/08/10	0	0.00	3	33.10	33.60	-3	296	-1.01%
2018/08/03	0	0.00	2	34.90	34.95	-2	293	-0.68%
2018/08/02	0	0.00	3	35.32	35.25	-3	291	-1.03%
2018/07/31	1	35.20	0	0.00	35.15	1	288	0.35%
2018/07/30	1	36.20	0	0.00	35.80	1	284	0.35%
2018/07/27	0	0.00	6	36.54	36.70	-6	285	-2.10%
2018/07/25	4	37.23	1	37.60	37.05	3	268	1.12%
2018/07/24	43	38.51	39	38.64	38.50	4	256	1.56%
2018/07/23	41	37.14	39	36.90	37.45	2	195	1.02%
2018/07/20	0	0.00	1	34.90	35.20	-1	158	-0.63%
2018/07/17	5	34.07	1	34.00	33.50	4	157	2.53%
2018/06/29	0	0.00	1	33.70	33.70	-1	278	-0.36%
2018/06/28	1	33.65	0	0.00	33.65	1	281	0.36%
2018/06/20	0	0.00	1	35.35	35.35	-1	278	-0.36%
2018/06/19	0	0.00	1	35.55	35.50	-1	278	-0.36%
2018/06/11	2	35.65	0	0.00	35.60	2	286	0.70%
2018/06/08	0	0.00	3	36.80	36.00	-3	286	-1.05%
2018/06/01	0	0.00	1	35.80	36.00	-1	282	-0.35%
2018/05/30	1	36.70	1	36.00	36.05	0	279	0.00%
2018/05/23	1	35.80	0	0.00	35.80	1	268	0.37%
2018/05/22	0	0.00	1	36.30	36.20	-1	269	-0.37%
2018/05/15	0	0.00	1	35.95	35.65	-1	276	-0.36%
2018/05/14	2	35.80	1	36.10	35.85	1	288	0.35%
2018/05/09	2	35.83	0	0.00	35.80	2	288	0.69%
2018/05/03	1	36.30	0	0.00	36.00	1	292	0.34%
2018/04/27	0	0.00	4	36.48	36.40	-4	301	-1.33%
2018/04/24	0	0.00	1	38.20	36.60	-1	355	-0.28%
2018/04/23	1	37.65	0	0.00	37.40	1	353	0.28%
2018/04/20	0	0.00	5	38.30	37.75	-5	347	-1.44%
2018/04/19	2	36.50	0	0.00	36.95	2	333	0.60%
2018/04/12	2	36.50	0	0.00	36.45	2	331	0.60%
2018/04/11	2	37.80	0	0.00	37.15	2	328	0.61%
2018/04/10	5	38.15	0	0.00	37.50	5	331	1.51%
2018/04/09	2	38.05	0	0.00	38.50	2	334	0.60%
2018/04/03	13	40.07	10	40.00	40.20	3	333	0.90%
2018/04/02	0	0.00	0.2	39.85	39.85	-0.2	283	-0.05%
2018/03/31	3	35.45	3	35.80	36.25	0	263	0.00%
2018/03/23	0	0.00	2	35.15	35.70	-2	293	-0.68%
2018/03/21	0	0.00	1	35.90	35.85	-1	302	-0.33%
2018/03/19	2	36.65	12	36.89	36.65	-10	311	-3.21%
2018/03/16	7	36.69	10	36.99	36.60	-3	325	-0.92%
2018/03/15	5	36.71	0	0.00	36.65	5	338	1.48%
2018/03/14	3	36.68	3	37.10	36.75	0	360	0.00%
2018/03/12	0	0.00	2	37.43	37.40	-2	428	-0.47%
2018/03/09	2	37.10	0	0.00	37.00	2	487	0.41%
2018/03/06	1	36.85	1	37.45	36.85	0	704	0.00%
2018/03/02	0	0.00	0.3	36.80	36.80	-0.3	724	-0.04%
2018/03/01	2	36.90	2	37.40	37.10	0	725	0.00%
2018/02/27	0	0.00	3	37.55	37.50	-3	727	-0.41%
2018/02/12	2	35.10	2	36.00	35.05	0	729	0.00%
2018/02/09	1	35.10	0	0.00	35.10	1	728	0.14%
2018/02/08	2	35.55	3	35.85	35.85	-1	726	-0.14%
2018/02/05	1	38.70	0	0.00	38.85	1	724	0.14%
2018/01/23	0	0.00	1	40.20	40.00	-1	800	-0.12%
2018/01/22	0	0.00	4	41.51	40.80	-4	805	-0.50%
2018/01/19	3	40.73	5	41.02	40.60	-2	804	-0.25%
2018/01/18	18	41.10	11	41.12	40.10	7	797	0.88%
2018/01/17	0	0.00	1	39.05	39.25	-1	777	-0.13%
2018/01/16	0	0.00	3	38.98	38.80	-3	776	-0.39%
2018/01/15	3	38.80	0	0.00	38.80	3	776	0.39%
2018/01/08	0	0.00	1	39.95	39.80	-1	778	-0.13%
2018/01/05	2	40.10	1	41.00	39.70	1	777	0.13%
2018/01/04	1	39.90	0	0.00	39.90	1	776	0.13%
2018/01/03	1	40.50	0	0.00	40.25	1	775	0.13%
2018/01/02	0	0.00	1	40.65	39.80	-1	769	-0.13%