家登 (3680)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0	0.00	1	426.50	426.50	-1	2,008	-0.05%
2024/04/26	0	0.00	5	432.99	424.00	-5	2,042	-0.25%
2024/04/25	13	427.38	0	0.00	420.00	13	2,090	0.62%
2024/04/24	0	0.00	7.1	439.91	442.00	-7.1	2,085	-0.34%
2024/04/23	11	409.73	12	408.50	410.00	-1	2,076	-0.05%
2024/04/22	10	409.95	4.1	406.35	404.50	6	2,062	0.29%
2024/04/19	15.3	423.03	0.1	439.83	419.50	15.2	2,040	0.75%
2024/04/18	12	462.31	13	472.46	464.00	-1	1,983	-0.05%
2024/04/17	1	487.00	8.1	477.23	482.00	-7.1	1,961	-0.36%
2024/04/16	8.1	456.83	2.1	450.51	459.50	6	1,946	0.31%
2024/04/15	11.1	471.15	0	0.00	469.50	11.1	1,935	0.57%
2024/04/12	4	479.25	3.1	477.41	479.00	0.9	1,918	0.04%
2024/04/11	0	453.00	1	465.49	470.50	-1	1,866	-0.05%
2024/04/10	2.2	450.67	1.1	454.32	451.00	1.2	1,855	0.06%
2024/04/09	2	477.19	3	472.67	468.00	-1	1,821	-0.05%
2024/04/08	0	0.00	1.2	470.67	469.00	-1.2	1,789	-0.07%
2024/04/03	1	477.00	0.3	470.52	474.00	0.7	1,778	0.04%
2024/04/02	4.2	464.48	2	465.50	475.50	2.2	1,758	0.12%
2024/04/01	0	0.00	1.8	451.16	458.00	-1.8	1,685	-0.11%
2024/03/29	2.9	441.31	0	433.00	434.00	2.9	1,648	0.18%
2024/03/28	0	0.00	1	443.99	432.50	-1	1,602	-0.06%
2024/03/27	0	423.75	0	0.00	426.00	0	1,587	0.00%
2024/03/26	1	424.01	0	430.00	423.00	1	1,590	0.06%
2024/03/25	1	435.00	0	434.50	430.50	1	1,585	0.06%
2024/03/22	0.1	421.29	0.1	420.50	417.50	0.1	1,576	0.00%
2024/03/21	1	425.53	0	0.00	425.00	1	1,585	0.06%
2024/03/20	0.1	434.45	0	440.00	427.00	0	1,593	0.00%
2024/03/19	1	445.00	4.3	440.64	444.00	-3.3	1,595	-0.21%
2024/03/18	11	409.09	11	413.23	425.00	0	1,547	0.00%
2024/03/15	1	409.00	0.3	414.00	409.00	0.8	1,557	0.05%
2024/03/14	10.1	405.19	11	413.77	414.00	-1	1,559	-0.06%
2024/03/13	8.1	417.35	6.2	403.26	404.00	1.9	1,599	0.12%
2024/03/12	0	419.50	2	417.77	416.50	-2	1,610	-0.13%
2024/03/11	0.1	422.67	0	0.00	417.50	0.1	1,647	0.01%
2024/03/08	11.1	434.42	10	423.00	423.00	1.1	1,668	0.06%
2024/03/07	1.2	449.93	1	447.00	444.00	0.2	1,690	0.01%
2024/03/06	2.1	454.88	1	454.99	454.00	1	1,676	0.06%
2024/03/05	1.5	450.86	0.2	454.39	452.50	1.3	1,698	0.07%
2024/03/04	0	0.00	2.1	461.08	457.00	-2.1	1,726	-0.12%
2024/03/01	1.3	457.33	0.4	454.16	451.50	0.8	1,699	0.05%
2024/02/29	5.1	447.01	1	448.00	450.00	4.1	1,683	0.24%
2024/02/27	0.4	442.96	2.2	443.08	448.50	-1.9	1,692	-0.11%
2024/02/26	2	469.95	1.2	461.40	459.00	0.8	1,715	0.05%
2024/02/23	2.4	443.81	9.2	455.45	470.00	-6.7	1,687	-0.40%
2024/02/22	0	0.00	0	430.50	429.00	0	1,588	0.00%
2024/02/21	0	417.50	0.1	424.93	421.00	-0.1	1,567	-0.01%
2024/02/20	0.2	426.60	0	0.00	420.00	0.2	1,569	0.01%
2024/02/19	1	433.50	0.1	430.69	427.00	0.9	1,553	0.06%
2024/02/16	1.1	435.31	1.3	443.96	433.00	-0.2	1,560	-0.01%
2024/02/15	3.2	436.55	25.2	429.72	446.00	-22	1,551	-1.42%
2024/02/05	0.2	414.70	15.3	414.89	411.00	-15.1	1,554	-0.97%
2024/02/02	2.1	405.33	0.6	405.39	405.00	1.5	1,543	0.10%
2024/02/01	0.5	407.40	3.2	409.22	405.00	-2.8	1,568	-0.18%
2024/01/31	3.4	406.23	2.2	406.07	402.00	1.1	1,566	0.07%
2024/01/30	0.2	402.50	1	403.00	402.00	-0.8	1,565	-0.05%
2024/01/29	0	0.00	5	396.50	395.50	-5	1,569	-0.32%
2024/01/26	0	388.83	0	0.00	386.50	0	1,577	0.00%
2024/01/25	1	392.50	3.2	409.00	392.50	-2.2	1,606	-0.14%
2024/01/24	3	398.69	1.3	398.20	399.00	1.8	1,573	0.11%
2024/01/23	4	396.13	15.6	402.80	398.00	-11.6	1,566	-0.74%
2024/01/22	1	380.03	1.1	388.04	387.00	-0.1	1,482	-0.01%
2024/01/19	1	374.50	2.4	377.80	377.50	-1.4	1,455	-0.09%
2024/01/18	1	370.99	0	0.00	360.50	1	1,431	0.07%
2024/01/17	0	0.00	0	370.00	368.50	0	1,445	0.00%
2024/01/15	0.1	362.80	1	364.50	363.00	-0.9	1,453	-0.06%
2024/01/12	1	363.00	0	0.00	360.00	1	1,493	0.07%
2024/01/11	1	369.00	2	366.00	368.00	-1	1,502	-0.07%
2024/01/10	1	353.50	0	0.00	357.00	1	1,511	0.07%
2024/01/09	1.2	367.08	1	363.00	363.00	0.2	1,514	0.01%
2024/01/08	0	357.50	0	0.00	358.50	0	1,530	0.00%
2024/01/04	4.6	357.36	5	355.50	357.50	-0.4	1,604	-0.03%
2024/01/03	0	363.50	3	363.00	363.00	-3	1,654	-0.18%
2024/01/02	0	368.50	0	0.00	366.50	0	1,751	0.00%
2023/12/28	5.1	371.47	0	0.00	368.00	5.1	1,811	0.28%
2023/12/27	0.1	371.99	2	371.25	371.00	-1.9	1,833	-0.10%
2023/12/26	1	372.50	1	367.50	367.50	0	1,864	0.00%
2023/12/25	1	376.50	1	371.53	369.50	0	1,871	0.00%
2023/12/22	3	376.50	0	374.30	374.50	3	1,875	0.16%
2023/12/21	0	371.30	0	0.00	371.50	0	1,894	0.00%
2023/12/20	0	372.50	0.3	373.50	373.50	-0.3	1,906	-0.02%
2023/12/19	0.1	370.50	0	0.00	374.00	0.1	1,915	0.01%
2023/12/18	0	0.00	0	373.50	374.00	0	1,919	0.00%
2023/12/15	2.1	367.89	2	364.25	362.00	0.1	1,904	0.00%
2023/12/14	0.1	371.99	1	374.00	368.00	-0.9	1,895	-0.05%
2023/12/13	0	369.50	0	0.00	367.00	0	1,893	0.00%
2023/12/12	0	370.00	3	370.00	367.50	-3	1,910	-0.16%
2023/12/11	9	372.72	1	374.50	374.50	8	1,895	0.42%
2023/12/08	1	368.50	2.2	372.30	372.50	-1.2	1,899	-0.06%
2023/12/07	12.2	370.14	11	369.09	369.00	1.2	1,869	0.06%
2023/12/06	3	378.46	5	380.20	377.50	-2	1,845	-0.11%
2023/12/05	2	369.50	2.5	371.44	372.00	-0.5	1,839	-0.03%
2023/12/04	12.4	378.55	6.5	377.54	377.00	5.9	1,877	0.31%
2023/12/01	0	0.00	3	389.33	389.00	-3	1,828	-0.16%
2023/11/30	1.1	380.78	2	388.50	382.00	-0.9	1,823	-0.05%
2023/11/29	2	383.50	5	388.90	389.50	-3	1,807	-0.17%
2023/11/27	0	380.10	0	0.00	375.00	0	1,796	0.00%
2023/11/24	1.1	381.64	0	391.50	383.00	1.1	1,797	0.06%
2023/11/23	4	388.63	0.1	390.16	388.00	3.9	1,790	0.22%
2023/11/22	0	0.00	23	380.22	381.00	-23	1,739	-1.32%
2023/11/21	11	378.00	25	383.12	376.50	-14	1,754	-0.80%
2023/11/20	0	378.50	0	0.00	376.00	0	1,802	0.00%
2023/11/17	1	378.50	2	381.00	381.50	-1	1,915	-0.05%
2023/11/15	12	376.83	3	380.00	372.00	9	1,981	0.45%
2023/11/14	2	374.75	5	376.20	374.50	-3	2,031	-0.15%
2023/11/13	5	378.10	12.1	379.96	375.00	-7.1	2,025	-0.35%
2023/11/10	0	361.50	11	362.27	363.50	-11	1,973	-0.56%
2023/11/09	11	360.23	0	360.00	360.00	11	1,967	0.56%
2023/11/08	1.1	373.93	2	367.00	366.00	-0.9	1,939	-0.05%
2023/11/07	2	375.00	1	370.50	374.00	1	1,921	0.05%
2023/11/06	38	367.89	0	370.50	366.00	38	1,931	1.97%
2023/11/03	1	368.59	8.3	373.63	373.50	-7.3	1,932	-0.38%
2023/11/02	4	354.25	31.6	355.66	367.50	-27.6	1,950	-1.41%
2023/11/01	21	339.17	1	340.00	340.00	20	1,918	1.04%
2023/10/31	2.8	337.72	2	339.51	336.00	0.8	1,939	0.04%
2023/10/30	1	353.50	1	355.00	355.00	0	1,935	0.00%
2023/10/27	1	350.04	0	350.00	350.00	1	1,939	0.05%
2023/10/26	2.2	363.55	2	364.45	356.00	0.1	1,952	0.01%
2023/10/25	2	378.25	6	381.08	378.50	-4	1,940	-0.21%
2023/10/24	1	371.50	1.3	372.91	374.00	-0.3	1,921	-0.02%
2023/10/23	3.4	375.36	1.4	365.72	365.00	2	1,928	0.10%
2023/10/20	0	0.00	1	364.00	378.00	-1	1,930	-0.05%
2023/10/18	1	373.00	4	369.50	368.50	-3	1,946	-0.15%
2023/10/17	1.4	380.26	1	383.00	383.00	0.4	1,939	0.02%
2023/10/16	3	380.01	0	0.00	376.00	3	1,938	0.15%
2023/10/13	3	390.17	2	390.50	388.50	1	1,938	0.05%
2023/10/12	1	385.49	1	387.50	387.00	0	1,942	0.00%
2023/10/11	0	0.00	1	382.00	382.00	-1	1,931	-0.05%
2023/10/06	7.1	380.25	29.1	379.97	380.50	-22	1,902	-1.15%
2023/10/05	3	372.50	6.1	368.74	368.50	-3.1	1,827	-0.17%
2023/10/03	0	355.50	0.3	359.32	356.50	-0.3	1,805	-0.02%
2023/10/02	0.4	358.00	46	357.76	357.50	-45.6	1,804	-2.53%
2023/09/28	0	342.50	1	344.00	344.00	-1	1,782	-0.05%
2023/09/27	4	340.00	4	341.00	341.00	0	1,785	0.00%
2023/09/26	0	0.00	25	346.12	342.00	-25	1,822	-1.37%
2023/09/25	1	333.50	1	328.01	338.00	0	1,817	0.00%
2023/09/22	5	320.50	6	324.25	326.50	-1	1,819	-0.05%
2023/09/21	2	325.25	1	329.50	325.50	1	1,820	0.05%
2023/09/20	1	335.00	0	0.00	335.00	1	1,838	0.05%
2023/09/19	1.1	333.86	1	332.50	332.50	0.1	1,891	0.01%
2023/09/18	17	331.94	7	339.00	330.50	10	1,933	0.52%
2023/09/15	11	340.50	1	335.00	335.00	10	1,948	0.51%
2023/09/14	5	340.90	0	343.00	343.50	5	1,955	0.26%
2023/09/13	1	324.50	6	327.58	336.00	-5	1,974	-0.25%
2023/09/12	30.1	322.93	0	0.00	322.00	30.1	1,977	1.52%
2023/09/11	20	335.50	0	0.00	332.50	20	2,002	1.00%
2023/09/08	1.2	351.40	1	335.50	335.50	0.2	2,020	0.01%
2023/09/07	6	354.25	17.1	346.65	350.00	-11.1	2,044	-0.54%
2023/09/06	0.1	331.50	0	0.00	332.00	0.1	2,077	0.00%
2023/09/05	10	330.25	0	0.00	330.00	10	2,142	0.47%
2023/09/04	3	332.50	5	332.30	333.00	-2	2,165	-0.09%
2023/09/01	1	341.51	0	0.00	341.50	1	2,171	0.05%
2023/08/31	2.1	345.15	2	346.50	345.00	0.1	2,178	0.00%
2023/08/30	0	356.00	0	0.00	358.00	0	2,179	0.00%
2023/08/28	1	359.50	1	360.50	360.50	0	2,194	0.00%
2023/08/25	0	355.73	1	355.00	355.00	-1	2,202	-0.04%
2023/08/24	10	363.50	0	0.00	361.50	10	2,197	0.46%
2023/08/23	3	369.00	3.1	357.86	376.50	-0.1	2,163	0.00%
2023/08/21	1	349.97	2.3	356.72	362.00	-1.3	2,154	-0.06%
2023/08/18	7	344.36	7.3	355.05	351.00	-0.3	2,124	-0.01%
2023/08/17	0	319.00	0	0.00	327.50	0	2,061	0.00%
2023/08/16	1	317.00	1	318.00	316.00	0	2,082	0.00%
2023/08/11	0	315.50	0.1	315.00	312.50	0	2,283	0.00%
2023/08/10	0.1	312.46	0.2	319.48	310.50	-0.1	2,287	0.00%
2023/08/09	1	320.01	1	324.00	319.00	0	2,260	0.00%
2023/08/08	2.2	325.30	1	324.50	326.00	1.2	2,262	0.05%
2023/08/04	3.1	332.59	3	334.83	337.00	0.1	2,258	0.00%
2023/08/02	3.3	348.89	0.2	342.00	339.50	3.1	2,241	0.14%
2023/08/01	0	0.00	1	358.00	358.00	-1	2,228	-0.04%
2023/07/31	1	362.47	0	365.00	362.50	1	2,231	0.05%
2023/07/28	0	0.00	1.4	354.07	353.50	-1.4	2,213	-0.06%
2023/07/27	2	349.01	2.6	352.37	348.50	-0.6	2,198	-0.03%
2023/07/26	19.1	350.35	2	355.25	349.00	17.1	2,203	0.78%
2023/07/25	2	362.25	2	364.50	362.00	0	2,204	0.00%
2023/07/24	7.1	359.84	9	359.39	359.50	-1.9	2,207	-0.09%
2023/07/21	10.2	368.64	3	369.33	369.50	7.2	2,195	0.33%
2023/07/20	4.1	384.42	2	381.00	383.00	2.1	2,192	0.10%
2023/07/19	7	385.14	0	0.00	385.00	7	2,184	0.32%
2023/07/18	1	396.43	1	395.50	399.00	0	2,234	0.00%
2023/07/17	0.2	400.00	1	404.50	398.00	-0.8	2,230	-0.04%
2023/07/14	0	395.00	15	395.80	393.00	-15	2,217	-0.68%
2023/07/13	14	381.21	4	380.75	375.50	10	2,215	0.45%
2023/07/12	8	386.56	2	387.25	385.00	6	2,241	0.27%
2023/07/11	1	393.24	0	0.00	396.50	1	2,287	0.05%
2023/07/10	2	402.75	2	405.00	400.00	0	2,297	0.00%
2023/07/07	3	401.99	10	400.35	399.00	-7	2,343	-0.30%
2023/07/06	18	407.22	7.2	407.92	405.00	10.8	2,397	0.45%
2023/07/05	7	409.87	3	417.00	413.50	4	2,442	0.16%
2023/07/04	22	417.05	0	0.00	415.50	22	2,445	0.90%
2023/07/03	0	0.00	15	432.40	432.50	-15	2,433	-0.62%
2023/06/30	2	423.00	6	421.67	428.50	-4	2,455	-0.16%
2023/06/29	10	418.00	0	0.00	418.00	10	2,467	0.41%
2023/06/28	2	416.75	1	417.00	417.00	1	2,481	0.04%
2023/06/27	14	418.64	4.1	431.69	416.50	9.9	2,485	0.40%
2023/06/26	3	420.00	3	430.00	424.50	0	2,490	0.00%
2023/06/21	0	420.00	3	426.82	427.00	-3	2,464	-0.12%
2023/06/20	0	0.00	1	416.99	417.00	-1	2,474	-0.04%
2023/06/19	3	412.00	4	417.25	407.00	-1	2,477	-0.04%
2023/06/16	0	0.00	0.1	401.15	400.50	-0.1	2,480	0.00%
2023/06/15	0	0.00	3	399.68	406.00	-3	2,542	-0.12%
2023/06/14	1	389.50	2	388.50	387.00	-1	2,577	-0.04%
2023/06/13	9	402.22	3	398.84	396.00	6	2,585	0.23%
2023/06/12	3	392.69	7.1	387.88	399.50	-4	2,588	-0.16%
2023/06/09	3	376.67	35	378.54	377.50	-32	2,532	-1.26%
2023/06/08	5	363.50	8	363.12	362.00	-3	2,484	-0.12%
2023/06/07	0	0.00	0	357.00	356.50	0	2,463	0.00%
2023/06/06	2	348.77	0	0.00	348.50	2	2,460	0.08%
2023/06/05	6	352.18	1	354.50	353.50	5	2,454	0.20%
2023/06/02	10	358.60	0	0.00	356.50	10	2,473	0.41%
2023/06/01	0	364.33	0	365.00	363.50	0	2,536	0.00%
2023/05/31	10	361.50	1.1	364.90	361.50	8.9	2,569	0.35%
2023/05/30	16	364.53	0	0.00	366.50	16	2,555	0.63%
2023/05/29	1	379.99	5	373.88	370.00	-4	2,539	-0.16%
2023/05/26	9.1	382.03	5	378.30	375.00	4.1	2,523	0.16%
2023/05/25	1	373.76	1	380.47	380.50	0	2,446	0.00%
2023/05/24	4	370.38	2	369.50	369.00	2	2,388	0.08%
2023/05/23	3	367.00	1	369.00	370.50	2	2,381	0.08%
2023/05/22	1	369.00	1	367.50	367.50	0	2,409	0.00%
2023/05/19	2	376.50	2	375.25	372.00	0	2,430	0.00%
2023/05/18	4	373.75	4	370.87	370.50	0	2,412	0.00%
2023/05/17	5	364.60	12.1	370.69	373.50	-7.1	2,371	-0.30%
2023/05/15	2	336.50	2	331.31	330.50	0	2,261	0.00%
2023/05/12	0	334.94	0	0.00	337.00	0	2,317	0.00%
2023/05/11	1	342.47	4	341.75	341.00	-3	2,412	-0.12%
2023/05/10	0	330.50	1	340.82	343.00	-1	2,430	-0.04%
2023/05/09	0	338.63	0	0.00	333.50	0	2,441	0.00%
2023/05/08	1	347.00	6	343.50	343.50	-5	2,454	-0.20%
2023/05/05	0	340.50	0	340.00	341.50	0	2,475	0.00%
2023/05/04	2.1	349.43	0	0.00	345.50	2.1	2,488	0.08%
2023/05/03	0	348.00	0	0.00	349.50	0	2,502	0.00%
2023/05/02	1	349.51	1	349.50	349.00	0	2,526	0.00%
2023/04/28	2	349.00	5	353.20	349.00	-3	2,565	-0.12%
2023/04/27	2	348.00	3.1	347.69	347.00	-1.1	2,558	-0.04%
2023/04/26	5	335.70	10	339.20	346.50	-5	2,617	-0.19%
2023/04/25	13.1	339.19	7	336.86	331.50	6.1	2,781	0.22%
2023/04/24	0	0.00	2	346.49	348.00	-2	2,813	-0.07%
2023/04/21	14	350.42	11	349.55	339.00	3	2,837	0.11%
2023/04/20	4	342.63	5	345.20	344.00	-1	2,821	-0.04%
2023/04/19	1	347.00	2	345.75	344.00	-1	2,828	-0.04%
2023/04/18	6	346.00	6	347.58	343.50	0	2,828	0.00%
2023/04/17	6.1	357.07	0	0.00	349.00	6.1	2,801	0.22%
2023/04/14	1.2	368.92	5	368.80	365.50	-3.8	2,777	-0.14%
2023/04/13	1	356.53	1	358.00	358.50	0	2,749	0.00%
2023/04/12	9	361.40	2	359.75	362.00	7	2,765	0.25%
2023/04/11	6.1	378.08	12	379.50	372.50	-5.9	2,734	-0.22%
2023/04/10	4	369.13	15	369.93	371.50	-11	2,685	-0.41%
2023/04/07	1	360.50	4	364.50	366.50	-3	2,632	-0.11%
2023/04/06	4	361.88	1	365.00	360.00	3	2,620	0.11%
2023/03/31	9	371.94	11.1	373.59	374.00	-2.1	2,591	-0.08%
2023/03/30	3.1	364.97	0	0.00	365.50	3.1	2,544	0.12%
2023/03/29	5	364.70	3	363.67	366.00	2	2,518	0.08%
2023/03/28	1	371.00	3	362.67	365.00	-2	2,502	-0.08%
2023/03/27	4	373.24	8.1	367.28	375.50	-4.1	2,472	-0.17%
2023/03/24	3	363.83	3	363.17	360.00	0	2,408	0.00%
2023/03/23	2	364.50	5.1	368.92	364.00	-3.1	2,385	-0.13%
2023/03/22	3	365.33	3	364.50	363.00	0	2,349	0.00%
2023/03/21	0	0.00	2	360.71	355.00	-2	2,323	-0.09%
2023/03/20	2	347.76	11	355.05	349.00	-9	2,309	-0.39%
2023/03/17	15	334.30	14.1	335.96	338.50	1	2,259	0.04%
2023/03/16	1	327.50	52	325.94	324.00	-51	2,201	-2.32%
2023/03/15	3	323.50	11	326.11	322.50	-8	2,178	-0.37%
2023/03/14	6	318.00	1	314.66	313.00	5	2,139	0.23%
2023/03/13	3	305.00	7	310.00	315.00	-4	2,139	-0.19%
2023/03/10	1	304.99	0	303.09	307.50	1	2,141	0.05%
2023/03/09	6	313.08	3	316.50	312.00	3	2,162	0.14%
2023/03/08	3	311.50	8	309.31	313.00	-5	2,155	-0.23%
2023/03/07	4	313.75	1	321.00	310.00	3	2,145	0.14%
2023/03/06	2	314.75	17	308.95	316.00	-15	2,103	-0.71%
2023/03/03	0	0.00	3	299.00	295.50	-3	2,017	-0.15%
2023/03/01	5	293.50	9	286.50	293.50	-4	1,988	-0.20%
2023/02/24	2	291.50	2	294.25	291.00	0	1,990	0.00%
2023/02/23	1	288.50	2	291.25	291.50	-1	1,983	-0.05%
2023/02/22	1	284.50	0	0.00	284.50	1	1,985	0.05%
2023/02/21	0	0.00	0	293.00	290.50	0	1,988	0.00%
2023/02/20	7	294.29	1	293.00	293.00	6	2,000	0.30%
2023/02/17	2	294.50	2	295.49	297.00	0	2,041	0.00%
2023/02/16	5	281.00	4	287.75	289.50	1	2,009	0.05%
2023/02/15	6	279.50	0	0.00	278.00	6	2,035	0.29%
2023/02/14	0	0.00	0.1	289.00	287.50	-0.1	2,053	0.00%
2023/02/13	1	286.00	0.3	285.15	285.00	0.7	2,091	0.04%
2023/02/10	18.1	289.14	6	288.25	289.50	12.1	2,112	0.57%
2023/02/09	7.3	304.64	17	305.76	296.50	-9.8	2,072	-0.47%
2023/02/08	6	291.75	5.8	293.50	294.50	0.2	1,958	0.01%
2023/02/07	1	289.00	1	291.00	292.00	0	1,934	0.00%
2023/02/06	0	285.50	2	285.25	285.00	-2	1,904	-0.10%
2023/02/03	6	281.33	3	280.50	284.50	3	1,897	0.16%
2023/02/02	4	277.00	4.1	277.56	279.00	-0.1	1,892	0.00%
2023/02/01	0	0.00	0.2	273.13	274.50	-0.2	1,877	-0.01%
2023/01/30	1.1	285.45	6	285.42	281.00	-4.9	1,866	-0.26%
2023/01/17	1.2	276.70	0	0.00	278.50	1.2	1,833	0.06%
2023/01/16	8.1	279.43	3	278.17	279.00	5.1	1,841	0.27%
2023/01/13	14	290.89	16.2	290.98	279.00	-2.2	1,789	-0.12%
2023/01/12	0	279.00	5	280.10	279.50	-5	1,627	-0.31%
2023/01/11	2	272.00	1	270.00	270.00	1	1,598	0.06%
2023/01/10	2	270.50	1	265.01	265.00	1	1,600	0.06%
2023/01/09	3	277.83	2	277.25	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1	278.00	278.50	-1	1,622	-0.06%
2023/01/05	1	274.00	2	273.75	273.50	-1	1,654	-0.06%
2023/01/04	2	276.00	3	274.50	273.50	-1	1,691	-0.06%
2023/01/03	2	273.50	8	268.69	276.00	-6	1,690	-0.35%
2022/12/30	2	267.75	6	267.25	265.00	-4	1,665	-0.24%
2022/12/29	2	263.74	5.5	257.95	263.00	-3.5	1,635	-0.21%
2022/12/28	0	243.50	4	245.00	251.50	-4	1,643	-0.24%
2022/12/27	0	0.00	2	249.50	247.50	-2	1,649	-0.12%
2022/12/26	5	248.50	1	248.00	248.00	4	1,669	0.24%
2022/12/23	0	0.00	4	254.50	254.50	-4	1,690	-0.24%
2022/12/20	5	253.50	2	249.00	247.00	3	1,781	0.17%
2022/12/19	1	258.00	0	0.00	258.00	1	1,786	0.06%
2022/12/16	4	254.25	3	256.17	257.00	1	1,815	0.06%
2022/12/15	1	262.00	1	261.00	261.00	0	1,825	0.00%
2022/12/13	0	0.00	2	261.99	254.50	-2	1,848	-0.11%
2022/12/12	4	261.62	0.2	262.63	257.50	3.8	1,866	0.21%
2022/12/09	3.1	272.14	17	272.91	270.00	-13.9	1,867	-0.75%
2022/12/08	0.1	268.50	0	269.50	266.00	0.1	1,886	0.00%
2022/12/07	0	266.33	0	0.00	259.50	0	1,899	0.00%
2022/12/06	1	265.07	1	267.00	271.50	0	1,973	0.00%
2022/12/05	2	263.50	8	267.44	272.50	-6	2,109	-0.28%
2022/12/02	1	255.50	2	256.50	254.50	-1	2,135	-0.05%
2022/12/01	3	254.17	5	253.00	251.00	-2	2,150	-0.09%
2022/11/30	2	245.50	1	246.00	244.50	1	2,126	0.05%
2022/11/24	8	240.19	5	240.20	242.00	3	2,200	0.14%
2022/11/23	0	0.00	1	234.50	234.00	-1	2,246	-0.04%
2022/11/22	0	0.00	1	232.00	234.00	-1	2,290	-0.04%
2022/11/21	0	235.50	1	243.00	235.00	-1	2,342	-0.04%
2022/11/18	2	242.00	2	238.00	238.00	0	2,421	0.00%
2022/11/17	1	243.48	2	238.75	239.50	-1	2,445	-0.04%
2022/11/16	1	244.49	8	243.00	241.00	-7	2,440	-0.29%
2022/11/15	6	246.42	4.1	244.97	242.50	1.9	2,447	0.08%
2022/11/14	3	239.00	1	235.54	235.50	2	2,454	0.08%
2022/11/11	2.1	232.24	7	234.36	236.50	-4.9	2,536	-0.19%
2022/11/10	3	220.17	5	222.40	223.00	-2	2,594	-0.08%
2022/11/09	2	222.75	7	224.71	229.00	-5	2,569	-0.19%
2022/11/08	6	219.33	4	218.38	214.50	2	2,531	0.08%
2022/11/07	2	219.75	0	0.00	216.00	2	2,505	0.08%
2022/11/04	1	216.50	1	217.00	217.00	0	2,503	0.00%
2022/11/03	5	217.70	1	216.50	217.00	4	2,514	0.16%
2022/11/01	2	217.00	1	216.00	216.00	1	2,552	0.04%
2022/10/28	2	211.25	9	211.06	211.00	-7	2,550	-0.27%
2022/10/27	1	203.50	1	209.50	210.50	0	2,575	0.00%
2022/10/26	1	201.01	1	205.00	205.00	0	2,580	0.00%
2022/10/25	0	202.00	0	0.00	203.00	0	2,600	0.00%
2022/10/21	1	207.98	2	204.00	200.50	-1	2,798	-0.04%
2022/10/20	0	208.50	0	0.00	206.50	0	2,828	0.00%
2022/10/19	1	216.50	0	0.00	216.00	1	2,811	0.04%
2022/10/18	5	216.60	2	215.00	217.00	3	2,799	0.11%
2022/10/17	1	213.00	1	219.50	219.50	0	2,780	0.00%
2022/10/14	4	227.00	2	220.25	215.50	2	2,745	0.07%
2022/10/13	3	223.33	11	224.95	219.00	-8	2,708	-0.30%
2022/10/12	16.1	229.43	5	227.00	227.00	11.1	2,669	0.41%
2022/10/11	6	257.33	2	260.00	252.00	4	2,662	0.15%
2022/10/07	3	279.33	0	0.00	277.50	3	2,725	0.11%
2022/10/06	3	282.83	0	0.00	285.00	3	2,724	0.11%
2022/10/05	4	292.38	3	279.33	278.50	1	2,713	0.04%
2022/10/04	1	286.00	16	286.59	286.50	-15	2,673	-0.56%
2022/10/03	4	276.13	9	281.50	277.50	-5	2,641	-0.19%
2022/09/30	2	273.50	11	280.64	282.00	-9	2,629	-0.34%
2022/09/29	1	280.50	3	277.67	280.00	-2	2,619	-0.08%
2022/09/28	2	268.50	2	272.75	267.50	0	2,589	0.00%
2022/09/27	2	273.00	3	279.83	279.50	-1	2,586	-0.04%
2022/09/26	3	273.00	1	265.50	265.50	2	2,568	0.08%
2022/09/23	2	293.75	1	273.50	273.50	1	2,557	0.04%
2022/09/22	10	290.80	0	0.00	292.00	10	2,523	0.40%
2022/09/21	1.1	288.48	1	289.00	290.50	0.1	2,509	0.00%
2022/09/20	0	0.00	10	291.00	291.00	-10	2,500	-0.40%
2022/09/19	10	281.50	0	0.00	280.50	10	2,476	0.40%
2022/09/16	1	293.50	3	288.17	287.50	-2	2,451	-0.08%
2022/09/15	1	298.50	2	302.25	293.00	-1	2,430	-0.04%
2022/09/14	2	292.75	4	295.63	294.50	-2	2,375	-0.08%
2022/09/13	7.1	303.65	0	0.00	297.00	7.1	2,332	0.30%
2022/09/12	4	294.25	28.1	298.42	298.00	-24.1	2,245	-1.07%
2022/09/08	1	259.00	4	280.63	281.50	-3	2,081	-0.14%
2022/09/07	1	261.50	2	259.25	256.00	-1	2,015	-0.05%
2022/09/06	2	270.50	0	0.00	266.00	2	1,972	0.10%
2022/09/05	2	275.75	2	270.75	270.00	0	1,961	0.00%
2022/09/01	5	291.60	5	285.30	277.00	0	1,927	0.00%
2022/08/30	3	284.50	3	286.83	288.00	0	1,859	0.00%
2022/08/29	3	278.67	5	278.70	282.50	-2	1,796	-0.11%
2022/08/26	4	289.13	4	284.38	281.50	0	1,748	0.00%
2022/08/25	6.1	280.43	9	279.50	284.00	-2.9	1,694	-0.17%
2022/08/24	4	259.38	4	263.13	263.00	0	1,613	0.00%
2022/08/23	1	254.00	1	254.00	255.00	0	1,581	0.00%
2022/08/22	4	260.75	1	261.50	260.00	3	1,584	0.19%
2022/08/19	6	276.58	3	274.33	267.00	3	1,571	0.19%
2022/08/18	4	266.88	3	271.00	270.50	1	1,499	0.07%
2022/08/17	5	264.40	13	260.85	266.00	-8	1,395	-0.57%
2022/08/16	4	244.75	6	249.67	245.00	-2	1,283	-0.16%
2022/08/15	0	0.00	1	243.00	249.00	-1	1,268	-0.08%
2022/08/12	0	0.00	1	241.00	241.00	-1	1,257	-0.08%
2022/08/11	6	245.25	0	243.50	243.00	6	1,260	0.47%
2022/08/10	2	247.50	0	0.00	244.00	2	1,243	0.16%
2022/08/09	2	244.75	2	245.00	251.50	0	1,230	0.00%
2022/08/08	4	245.88	11	244.68	250.00	-7	1,210	-0.58%
2022/08/05	4	240.38	4	240.63	240.00	0	1,174	0.00%
2022/08/04	1	238.00	0	0.00	238.00	1	1,158	0.09%
2022/08/03	4	236.25	1	245.00	236.50	3	1,137	0.26%
2022/08/02	7	236.93	4	236.88	237.00	3	1,098	0.27%
2022/08/01	2	238.00	2	248.00	246.50	0	1,064	0.00%
2022/07/29	4	250.63	3	258.17	244.00	1	1,024	0.10%
2022/07/28	4	242.00	0	0.00	237.50	4	920	0.43%
2022/07/27	1	222.00	2	234.25	239.50	-1	785	-0.13%
2022/07/26	1	213.67	5	216.20	218.00	-4	724	-0.55%
2022/07/25	2	215.75	0	0.00	220.50	2	711	0.28%
2022/07/22	0	0.00	5	212.20	212.00	-5	690	-0.72%
2022/07/21	4	209.88	0	0.00	207.50	4	674	0.59%
2022/07/20	1	217.00	4	210.13	207.00	-3	671	-0.45%
2022/07/19	2	212.25	0	0.00	211.00	2	650	0.31%
2022/07/18	5	210.50	5	212.90	212.50	0	641	0.00%
2022/07/15	7	198.21	3	203.50	208.00	4	603	0.66%
2022/07/14	1	191.50	0	0.00	192.50	1	527	0.19%
2022/07/11	0	0.00	1	180.50	180.00	-1	535	-0.19%
2022/07/08	2	185.25	1	185.00	184.00	1	535	0.19%
2022/07/07	1	176.00	1	172.00	176.50	0	525	0.00%
2022/07/06	1	169.00	1	175.50	168.00	0	514	0.00%
2022/07/05	2	174.75	1	179.50	176.00	1	511	0.20%
2022/06/16	1	246.50	1	238.00	235.00	0	508	0.00%
2022/06/15	6	239.00	0	0.00	243.00	6	503	1.19%
2022/06/13	10	243.50	0	0.00	242.00	10	503	1.99%
2022/06/09	0	0.00	15	255.50	256.00	-15	505	-2.97%
2022/06/02	0	0.00	1	254.50	251.00	-1	535	-0.19%
2022/05/30	1	252.50	1	257.00	256.50	0	542	0.00%
2022/05/27	0	0.00	3	247.67	249.50	-3	535	-0.56%
2022/05/26	2	244.50	0	0.00	242.00	2	526	0.38%
2022/05/05	0	0.00	1	225.00	223.50	-1	521	-0.19%
2022/04/26	1	225.00	0	0.00	216.00	1	588	0.17%
2022/04/25	0	0.00	2	223.00	217.00	-2	588	-0.34%
2022/04/21	1	238.00	0	0.00	237.00	1	628	0.16%
2022/04/20	2	238.50	1	235.50	237.00	1	630	0.16%
2022/04/19	0	0.00	2	225.25	226.00	-2	626	-0.32%
2022/04/15	0	220.00	0	0.00	211.50	0	619	0.00%
2022/04/14	0.5	221.00	1	220.50	220.50	-0.5	629	-0.08%
2022/04/11	1.1	230.55	0	0.00	228.00	1.1	696	0.16%
2022/04/08	1	238.00	0	0.00	237.00	1	727	0.14%
2022/04/07	0	0.00	1	241.00	236.00	-1	783	-0.13%
2022/04/06	0	0.00	1	245.00	249.50	-1	814	-0.12%
2022/03/29	1.1	236.64	0	0.00	236.00	1.1	835	0.13%
2022/03/25	1	242.50	1	245.50	241.00	0	842	0.00%
2022/03/23	1	248.00	2	250.50	247.50	-1	850	-0.12%
2022/03/21	1	247.00	0	0.00	246.50	1	874	0.11%
2022/03/17	0	0.00	1	245.00	247.50	-1	938	-0.11%
2022/03/15	2	238.50	0	0.00	236.50	2	1,034	0.19%
2022/03/14	0	0.00	1	245.00	245.00	-1	1,063	-0.09%
2022/03/11	1	247.00	0	0.00	245.00	1	1,100	0.09%
2022/03/10	1	244.00	0	0.00	243.00	1	1,158	0.09%
2022/03/09	1	241.50	0	0.00	239.00	1	1,225	0.08%
2022/03/08	0	0.00	1.1	246.05	239.50	-1.1	1,305	-0.08%
2022/03/07	1.1	250.73	0	0.00	251.00	1.1	1,379	0.08%
2022/03/04	1	259.01	0	0.00	260.00	1	1,438	0.07%
2022/03/02	0	0.00	5	270.60	274.50	-5	1,443	-0.35%
2022/03/01	0	0.00	1	264.50	267.00	-1	1,434	-0.07%
2022/02/22	2	253.25	0	0.00	253.00	2	1,421	0.14%
2022/02/17	0	0.00	1	266.00	265.50	-1	1,432	-0.07%
2022/02/10	1	268.00	1	271.50	271.50	0	1,510	0.00%
2022/02/08	1	260.50	1	260.50	261.00	0	1,571	0.00%
2022/01/26	1	255.00	0	0.00	254.50	1	1,588	0.06%
2022/01/25	2	261.50	0	0.00	256.50	2	1,586	0.13%
2022/01/24	0	0.00	1	269.50	266.00	-1	1,581	-0.06%
2022/01/21	19	265.58	1	267.00	267.00	18	1,570	1.15%
2022/01/19	3	277.00	0	0.00	276.00	3	1,536	0.20%
2022/01/14	27	281.59	0	0.00	279.00	27	1,515	1.78%
2022/01/12	1	309.50	0	0.00	298.50	1	1,478	0.07%
2022/01/10	0	0.00	22	295.86	308.00	-22	1,454	-1.51%
2022/01/07	10	297.80	0	0.00	296.00	10	1,456	0.69%
2022/01/06	30	309.53	0	0.00	308.50	30	1,437	2.09%
2022/01/05	3	321.83	0	0.00	318.50	3	1,420	0.21%
2022/01/04	24	325.65	1	328.00	323.00	23	1,402	1.64%
2022/01/03	1	334.50	11	329.27	334.50	-10	1,356	-0.74%
2021/12/30	4	329.88	1	338.50	324.00	3	1,318	0.23%
2021/12/29	0	0.00	2	323.50	324.00	-2	1,259	-0.16%
2021/12/28	4	318.63	4	316.75	315.50	0	1,221	0.00%
2021/12/27	1	319.00	1	320.50	317.00	0	1,216	0.00%
2021/12/24	0	0.00	1	316.00	315.00	-1	1,207	-0.08%
2021/12/23	1	320.00	1.1	313.38	313.00	-0.1	1,203	0.00%
2021/12/22	10	314.10	0	0.00	314.00	10	1,195	0.84%
2021/12/20	0	0.00	1	310.50	308.50	-1	1,198	-0.08%
2021/12/17	0.1	313.50	0	0.00	313.50	0.1	1,225	0.00%
2021/12/16	1	320.00	1	320.00	319.50	0	1,230	0.00%
2021/12/14	1	318.00	0	0.00	306.50	1	1,212	0.08%
2021/12/13	1	321.50	1	318.50	318.50	0	1,178	0.00%
2021/12/10	2	322.50	1	329.00	330.00	1	1,154	0.09%
2021/12/09	1	308.50	2	314.75	320.00	-1	1,086	-0.09%
2021/12/08	0	0.00	3.1	318.69	317.50	-3.1	1,052	-0.29%
2021/12/07	0.1	312.00	2.1	317.76	310.00	-2.1	1,017	-0.20%
2021/12/06	4.1	326.07	1	318.00	320.00	3.1	978	0.32%
2021/12/03	1	318.00	0.5	311.89	318.00	0.6	909	0.06%
2021/12/02	5	308.20	3	303.33	303.00	2	834	0.24%
2021/12/01	4	291.13	4	297.00	299.50	0	748	0.00%
2021/11/30	1	287.50	41.4	296.00	296.00	-40.4	660	-6.11%
2021/11/26	0	0.00	2.2	264.70	267.50	-2.2	581	-0.38%
2021/11/25	1	255.50	0	0.00	255.50	1	562	0.18%
2021/11/24	1	248.50	0.3	248.58	254.00	0.7	561	0.12%
2021/11/18	1	255.50	0	0.00	255.50	1	559	0.18%
2021/11/16	1	265.00	1	266.00	267.50	0	549	0.00%
2021/11/11	1	270.00	1	268.50	263.00	0	544	0.00%
2021/11/09	1	270.00	1	266.00	263.00	0	495	0.00%
2021/11/08	1	265.50	2	265.25	270.00	-1	488	-0.20%
2021/11/05	3	260.33	7	261.57	263.50	-4	470	-0.85%
2021/11/04	0	0.00	9	260.67	249.00	-9	435	-2.07%
2021/11/01	1	247.50	1	244.50	244.50	0	415	0.00%
2021/10/26	0	0.00	1	244.00	239.00	-1	423	-0.24%
2021/10/22	0.1	246.00	26	246.65	248.00	-25.9	427	-6.06%
2021/10/15	0	0.00	3	238.00	233.00	-3	447	-0.67%
2021/10/07	1	220.50	1	226.00	225.50	0	685	0.00%
2021/10/06	0.2	223.00	1	223.50	215.00	-0.8	707	-0.11%
2021/10/01	3	233.17	2	230.50	231.00	1	708	0.14%
2021/09/29	3	227.50	0	0.00	229.00	3	704	0.43%
2021/09/27	1	244.00	1	246.50	246.50	0	710	0.00%
2021/09/24	1	245.00	3	236.00	247.00	-2	708	-0.28%
2021/09/14	0	0.00	1	233.00	232.00	-1	682	-0.15%
2021/09/08	3	235.00	0	0.00	231.00	3	725	0.41%
2021/09/07	0	0.00	1	238.00	237.50	-1	736	-0.14%
2021/09/03	1	250.00	0	0.00	248.50	1	753	0.13%
2021/08/26	1	243.00	0	0.00	240.50	1	822	0.12%
2021/08/25	0.1	243.50	0	0.00	246.00	0.1	827	0.01%
2021/08/24	3	239.17	0	0.00	237.50	3	832	0.36%
2021/08/20	0	0.00	2	232.00	230.00	-2	846	-0.24%
2021/08/13	48	241.74	0	0.00	244.00	48	872	5.50%
2021/08/11	2	256.50	2	253.50	252.50	0	880	0.00%
2021/08/09	1	268.00	0	0.00	267.00	1	916	0.11%
2021/08/04	0	274.50	0	0.00	272.50	0	993	0.00%
2021/08/03	1	269.50	0	0.00	270.00	1	1,026	0.10%
2021/07/30	1	273.50	0	273.00	268.00	1	1,068	0.09%
2021/07/29	0	278.00	1	275.00	277.50	-1	1,071	-0.09%
2021/07/27	1	281.00	0	0.00	281.00	1	1,111	0.09%
2021/07/26	1	289.00	2	287.00	288.00	-1	1,124	-0.09%
2021/07/23	1	285.50	2	284.75	284.50	-1	1,133	-0.09%
2021/07/22	1	287.00	0	0.00	283.50	1	1,130	0.09%
2021/07/21	0	0.00	2	286.75	283.50	-2	1,132	-0.18%
2021/07/20	0	0.00	0.4	285.00	284.00	-0.4	1,135	-0.04%
2021/07/19	0.5	288.45	0	0.00	286.00	0.5	1,138	0.04%
2021/07/16	0	295.00	1	298.50	299.00	-1	1,145	-0.08%
2021/07/15	7	312.50	3	316.00	306.50	4	1,128	0.35%
2021/07/14	5.1	293.65	43.5	300.03	308.00	-38.4	1,037	-3.70%
2021/07/13	0	0.00	1	276.00	280.00	-1	961	-0.10%
2021/07/12	1	271.50	1	271.50	271.50	0	967	0.00%
2021/07/09	0	0.00	0	265.00	264.00	0	979	0.00%
2021/07/07	0	0.00	0	271.50	268.00	0	1,046	0.00%
2021/07/02	0	0.00	0.2	276.50	274.00	-0.2	1,135	-0.02%
2021/07/01	0	0.00	1	278.00	270.50	-1	1,224	-0.08%
2021/06/30	3	271.36	0.2	275.50	270.00	2.8	1,272	0.22%
2021/06/29	6	280.25	0	0.00	279.00	6	1,285	0.47%
2021/06/25	0	286.00	0	0.00	286.50	0	1,298	0.00%
2021/06/22	2	281.50	2	280.00	280.00	0	1,373	0.00%
2021/06/18	0	0.00	5	296.00	293.50	-5	1,389	-0.36%
2021/06/17	2	284.75	0	0.00	289.00	2	1,385	0.14%
2021/06/16	1	283.00	1	282.00	281.50	0	1,391	0.00%
2021/06/15	0	0.00	1	283.00	281.50	-1	1,388	-0.07%
2021/06/11	1	276.50	1	276.50	276.00	0	1,394	0.00%
2021/06/08	0	0.00	1	267.00	266.50	-1	1,411	-0.07%
2021/06/07	0	274.00	1	269.50	269.50	-1	1,435	-0.07%
2021/06/04	1	271.50	0	0.00	278.50	1	1,456	0.07%
2021/06/02	1	258.00	0	0.00	257.50	1	1,472	0.07%
2021/05/31	1	263.00	0	0.00	269.50	1	1,502	0.07%
2021/05/28	0	264.50	1	264.94	263.00	-1	1,532	-0.07%
2021/05/27	1	263.00	0	0.00	263.00	1	1,580	0.06%
2021/05/26	1	260.21	0	0.00	255.00	1	1,646	0.06%
2021/05/25	0	255.00	4	256.00	256.50	-4	1,782	-0.22%
2021/05/21	0	0.00	1	238.00	238.50	-1	1,812	-0.06%
2021/05/19	1	250.50	0	0.00	239.00	1	1,846	0.05%
2021/05/18	1	246.00	0	0.00	249.00	1	1,855	0.05%
2021/05/17	0	0.00	2	232.50	230.00	-2	1,886	-0.11%
2021/05/14	1	240.99	0	0.00	234.00	1	1,877	0.05%
2021/05/13	2	236.50	7	226.43	236.50	-5	1,888	-0.26%
2021/05/12	3	252.50	2	237.75	231.00	1	1,897	0.05%
2021/05/11	23	258.63	0	0.00	256.50	23	1,931	1.19%
2021/05/10	15	286.47	1	286.00	284.50	14	1,965	0.71%
2021/05/07	1	306.90	5	295.00	307.50	-4	1,996	-0.20%
2021/05/05	5	284.10	1	290.00	284.00	4	2,212	0.18%
2021/05/04	21.1	288.16	3	289.17	284.00	18.1	2,347	0.77%
2021/05/03	1.2	305.92	1	309.00	303.50	0.2	2,427	0.01%
2021/04/29	1	322.50	0	0.00	318.50	1	2,668	0.04%
2021/04/28	5	321.20	1	318.00	317.50	4	2,830	0.14%
2021/04/27	2	323.75	1	322.50	322.00	1	2,943	0.03%
2021/04/26	1	320.50	2	323.50	323.00	-1	3,004	-0.03%
2021/04/23	1	320.50	0	0.00	322.50	1	3,075	0.03%
2021/04/22	6	337.00	0	0.00	319.50	6	3,169	0.19%
2021/04/21	1	334.50	0	0.00	333.00	1	3,184	0.03%
2021/04/20	2	339.75	0	0.00	340.00	2	3,223	0.06%
2021/04/19	1	337.00	1	337.50	334.50	0	3,230	0.00%
2021/04/16	2	348.50	0	345.50	342.00	2	3,243	0.06%
2021/04/14	1	338.00	2.3	339.22	345.50	-1.3	3,306	-0.04%
2021/04/13	0	0.00	2	361.25	351.00	-2	3,280	-0.06%
2021/04/12	1	364.50	3	370.33	363.00	-2	3,266	-0.06%
2021/04/09	1.3	369.80	2.1	368.46	360.50	-0.8	3,249	-0.02%
2021/04/08	2	368.50	2	365.25	366.00	0	3,219	0.00%
2021/04/07	1.1	369.21	8.1	367.80	369.50	-7	3,218	-0.22%
2021/04/06	0	0.00	3	350.98	358.00	-3	3,129	-0.10%
2021/04/01	1	339.50	4.2	338.38	337.50	-3.2	3,075	-0.10%
2021/03/31	0	0.00	1	327.00	326.00	-1	3,051	-0.03%
2021/03/30	3	334.00	0	0.00	331.50	3	3,051	0.10%
2021/03/29	1	340.50	0	0.00	335.00	1	3,055	0.03%
2021/03/26	2	326.25	3.3	332.67	338.50	-1.3	3,044	-0.04%
2021/03/25	3	317.67	1	322.00	317.50	2	3,007	0.07%
2021/03/24	1	319.00	2	321.75	321.50	-1	3,005	-0.03%
2021/03/23	0	315.00	4	319.00	315.00	-4	2,992	-0.13%
2021/03/22	1	310.46	1	313.00	314.50	0	2,983	0.00%
2021/03/19	3	312.67	0	0.00	313.00	3	2,981	0.10%
2021/03/18	1	323.00	0	0.00	322.00	1	2,978	0.03%
2021/03/17	1	328.00	0	0.00	324.00	1	3,000	0.03%
2021/03/16	2	324.50	4	325.25	324.50	-2	3,000	-0.07%
2021/03/15	4	317.75	3	318.67	320.00	1	3,011	0.03%
2021/03/12	1.1	317.56	1	327.50	317.00	0.1	3,025	0.00%
2021/03/11	4	321.88	2.1	324.15	320.00	1.9	3,013	0.06%
2021/03/10	1	311.50	0	0.00	313.00	1	2,998	0.03%
2021/03/09	1.2	302.07	0	0.00	299.00	1.2	2,973	0.04%
2021/03/08	1.1	311.10	3	323.00	310.00	-2	2,958	-0.07%
2021/03/05	1.1	323.60	1	325.50	318.00	0.1	2,971	0.00%
2021/03/04	5	336.10	2	334.75	330.50	3	2,968	0.10%
2021/03/03	3.1	336.18	0	0.00	343.00	3.1	2,954	0.10%
2021/03/02	3	346.33	2	345.25	335.50	1	2,932	0.03%
2021/02/26	15.1	356.04	7	356.57	352.50	8.1	2,886	0.28%
2021/02/25	18	368.44	17.1	370.46	372.50	0.9	2,823	0.03%
2021/02/24	4.1	355.80	6	355.58	349.50	-1.9	2,691	-0.07%
2021/02/23	4	344.75	2.2	344.64	347.50	1.8	2,692	0.07%
2021/02/22	1	354.50	1	361.00	352.50	0	2,778	0.00%
2021/02/19	5	356.00	2	356.50	350.50	3	2,765	0.11%
2021/02/18	0	0.00	3	353.17	355.00	-3	2,792	-0.11%
2021/02/17	2	356.00	5	353.40	355.50	-3	2,843	-0.11%
2021/02/05	2.2	337.36	3	337.00	334.00	-0.8	2,829	-0.03%
2021/02/04	3.2	337.56	1	336.20	335.00	2.2	2,857	0.08%
2021/02/03	9	341.17	3	344.17	340.00	6	2,890	0.21%
2021/02/02	6	347.83	7	347.43	345.50	-1	2,877	-0.03%
2021/02/01	11	337.27	2	337.00	332.00	9	2,876	0.31%
2021/01/29	5.6	352.24	7	356.21	348.00	-1.4	2,819	-0.05%
2021/01/28	7	353.79	1.2	361.37	349.00	5.8	2,771	0.21%
2021/01/27	8	364.19	11	361.09	371.00	-3	2,689	-0.11%
2021/01/26	5.2	360.76	8	355.81	347.50	-2.8	2,561	-0.11%
2021/01/25	6.1	364.49	3	362.33	369.50	3.1	2,450	0.13%
2021/01/22	10.1	361.66	8	366.63	359.50	2.1	2,351	0.09%
2021/01/21	20.1	328.38	32	329.39	338.50	-11.9	2,105	-0.57%
2021/01/20	9.2	307.47	13	306.69	308.00	-3.8	1,942	-0.20%
2021/01/19	5	303.60	2	301.50	299.50	3	1,824	0.16%
2021/01/18	7	297.57	10	289.60	300.00	-3	1,762	-0.17%
2021/01/15	8	295.25	7	292.57	283.00	1	1,686	0.06%
2021/01/14	2	282.75	0	0.00	283.00	2	1,596	0.13%
2021/01/13	7	288.21	4	284.63	291.50	3	1,571	0.19%
2021/01/12	0	0.00	1	278.50	278.00	-1	1,540	-0.06%
2021/01/11	3	284.00	2	285.25	282.50	1	1,551	0.06%
2021/01/08	4	283.50	5	291.00	282.50	-1	1,557	-0.06%
2021/01/07	6	283.00	5.2	279.92	286.00	0.8	1,527	0.05%
2021/01/06	3	277.50	3	276.33	271.50	0	1,489	0.00%
2021/01/05	4	278.88	2	280.00	277.50	2	1,499	0.13%
2021/01/04	2	276.50	5	275.50	276.50	-3	1,514	-0.20%
2020/12/31	1	270.00	1	276.00	273.00	0	1,543	0.00%
2020/12/30	3	271.50	1	271.00	271.50	2	1,574	0.13%
2020/12/29	2	262.00	1	262.00	263.00	1	1,626	0.06%
2020/12/25	2	261.50	1	268.00	258.50	1	1,794	0.06%
2020/12/24	2	264.00	2	268.00	265.00	0	1,901	0.00%
2020/12/23	2	264.00	2	257.75	264.00	0	1,927	0.00%
2020/12/22	5	259.40	2	264.25	253.50	3	1,942	0.15%
2020/12/18	1	269.00	1	270.50	266.50	0	1,965	0.00%
2020/12/17	2	270.50	2	272.75	270.00	0	1,975	0.00%
2020/12/16	2	272.00	2	275.00	272.00	0	2,014	0.00%
2020/12/09	1	291.00	1	294.00	291.00	0	2,193	0.00%
2020/12/08	1	287.50	2	292.00	292.50	-1	2,275	-0.04%
2020/12/04	0	0.00	5	284.60	283.00	-5	2,301	-0.22%
2020/12/02	3	286.67	2	291.50	287.00	1	2,340	0.04%
2020/12/01	4	296.00	3	293.33	288.50	1	2,359	0.04%
2020/11/27	1	287.00	1	290.00	287.00	0	2,354	0.00%
2020/11/26	4	287.25	3	286.33	288.50	1	2,367	0.04%
2020/11/24	1	288.00	2	289.75	287.00	-1	2,407	-0.04%
2020/11/23	2	291.00	2	293.25	289.00	0	2,464	0.00%
2020/11/20	1	286.00	1	292.00	292.00	0	2,539	0.00%
2020/11/19	3	301.00	3	302.17	288.50	0	2,550	0.00%
2020/11/18	4	292.88	4	291.00	293.50	0	2,489	0.00%
2020/11/17	5	287.00	2	294.25	289.00	3	2,517	0.12%
2020/11/16	3	296.50	13	296.31	296.50	-10	2,518	-0.40%
2020/11/13	2	285.50	2	288.00	288.50	0	2,474	0.00%
2020/11/12	5	283.40	7	283.36	283.50	-2	2,456	-0.08%
2020/11/11	5	283.80	1	287.50	277.00	4	2,421	0.17%
2020/11/09	3	285.00	4	272.63	282.00	-1	2,374	-0.04%
2020/11/06	2	264.00	5	262.60	260.00	-3	2,353	-0.13%
2020/11/04	3	258.00	0	0.00	262.00	3	2,431	0.12%
2020/11/03	2	253.00	3	250.83	253.00	-1	2,438	-0.04%
2020/11/02	2	239.75	0	0.00	244.50	2	2,481	0.08%
2020/10/30	1	258.00	0	0.00	256.50	1	2,580	0.04%
2020/10/28	0	0.00	1	265.50	265.00	-1	2,586	-0.04%
2020/10/26	3	269.00	3	270.67	266.50	0	2,630	0.00%
2020/10/23	2	271.00	2	269.50	271.00	0	2,681	0.00%
2020/10/22	5	267.00	1	275.00	267.00	4	2,764	0.14%
2020/10/21	2	273.00	1	280.00	273.00	1	2,826	0.04%
2020/10/20	2	278.50	3	277.17	278.50	-1	2,871	-0.03%
2020/10/19	1	274.50	1	274.00	274.00	0	2,935	0.00%
2020/10/16	6	285.00	0	0.00	282.50	6	2,915	0.21%
2020/10/15	3	288.00	2	287.25	293.50	1	2,887	0.03%
2020/10/14	4	291.63	5	292.20	289.00	-1	2,872	-0.03%
2020/10/13	2	290.25	3	291.83	291.00	-1	2,859	-0.03%
2020/10/12	1	294.50	1	298.00	295.50	0	2,838	0.00%
2020/10/08	1	290.50	1	292.00	295.00	0	2,806	0.00%
2020/10/07	1	285.00	8	288.75	293.00	-7	2,766	-0.25%
2020/10/06	4	293.63	4	295.63	288.00	0	2,727	0.00%
2020/10/05	3	290.00	15	288.00	290.00	-12	2,664	-0.45%
2020/09/30	4	281.00	6	277.00	281.00	-2	2,570	-0.08%
2020/09/29	5	273.80	6	278.42	271.00	-1	2,618	-0.04%
2020/09/28	0	0.00	4	263.13	268.00	-4	2,618	-0.15%
2020/09/25	0	0.00	2	259.00	255.00	-2	2,709	-0.07%
2020/09/24	6	266.00	4	263.13	261.50	2	2,698	0.07%
2020/09/22	1	272.50	0	0.00	268.50	1	2,686	0.04%
2020/09/21	9	274.33	6	275.08	273.50	3	2,675	0.11%
2020/09/18	2	270.00	4	270.88	272.00	-2	2,640	-0.08%
2020/09/17	8	271.19	6	269.33	268.00	2	2,611	0.08%
2020/09/16	3	271.17	2	272.75	269.50	1	2,598	0.04%
2020/09/15	8	273.00	8	272.88	268.00	0	2,574	0.00%
2020/09/14	14	267.36	11	268.68	269.00	3	2,543	0.12%
2020/09/11	1	243.00	6	252.92	266.00	-5	2,468	-0.20%
2020/09/10	2	242.50	3	244.17	242.00	-1	2,484	-0.04%
2020/09/09	1	244.50	1	245.00	247.00	0	2,496	0.00%
2020/09/07	0	0.00	5	243.10	242.50	-5	2,579	-0.19%
2020/09/04	2	256.50	2	258.50	256.50	0	2,651	0.00%
2020/09/03	8	270.38	6	271.58	265.50	2	2,687	0.07%
2020/09/02	5	271.70	4	273.50	267.00	1	2,688	0.04%
2020/08/31	2	272.75	4	274.25	271.00	-2	2,746	-0.07%
2020/08/28	5	266.90	5	264.40	273.00	0	2,743	0.00%
2020/08/27	10	273.65	5	274.70	268.00	5	2,733	0.18%
2020/08/26	5	273.90	7	273.21	275.00	-2	2,689	-0.07%
2020/08/25	3	260.83	3	258.17	260.00	0	2,632	0.00%
2020/08/24	12	242.71	12	246.00	256.00	0	2,619	0.00%
2020/08/21	1	242.00	3.2	237.00	242.00	-2.2	2,628	-0.08%
2020/08/20	2	226.50	5	227.90	221.50	-3	2,672	-0.11%
2020/08/19	3	247.50	23	244.91	247.00	-20	2,721	-0.73%
2020/08/18	3	252.50	0	0.00	251.00	3	2,887	0.10%
2020/08/14	2	263.00	3	261.33	268.00	-1	3,488	-0.03%
2020/08/13	17	267.00	14	264.82	263.00	3	3,612	0.08%
2020/08/12	23	263.63	5	264.90	264.00	18	3,636	0.49%
2020/08/11	4	282.25	6	281.67	271.50	-2	3,683	-0.05%
2020/08/10	3	287.00	1	298.00	282.00	2	3,755	0.05%
2020/08/07	5	303.60	1	304.50	300.00	4	3,758	0.11%
2020/08/06	1	308.00	13	305.77	303.00	-12	3,880	-0.31%
2020/08/05	3	305.33	5	310.50	310.50	-2	3,883	-0.05%
2020/08/04	3	286.83	3	288.83	287.00	0	3,852	0.00%
2020/08/03	2	285.25	1	290.00	284.50	1	3,962	0.03%
2020/07/31	5.2	285.81	4	285.00	285.50	1.2	4,088	0.03%
2020/07/30	3	282.50	1	276.50	282.00	2	4,254	0.05%
2020/07/29	2	273.25	1	273.50	282.50	1	4,449	0.02%
2020/07/28	1	295.00	5	300.00	271.00	-4	4,646	-0.09%
2020/07/27	3	310.50	2	309.75	301.00	1	4,700	0.02%
2020/07/24	6	302.75	4	302.00	298.00	2	4,667	0.04%
2020/07/23	1	299.00	0	0.00	299.00	1	4,633	0.02%
2020/07/21	0	0.00	1	291.50	291.50	-1	4,617	-0.02%
2020/07/20	0	0.00	1	260.00	265.00	-1	4,657	-0.02%
2020/07/15	3	281.00	0	0.00	277.00	3	4,803	0.06%
2020/07/14	8	285.25	0	0.00	282.50	8	4,971	0.16%
2020/07/13	8	301.19	0	0.00	294.50	8	5,074	0.16%
2020/07/08	33	325.33	28	327.18	330.00	5	5,272	0.09%
2020/07/07	18	322.86	37	316.86	311.00	-19	5,184	-0.37%
2020/07/06	16	317.56	7	307.93	323.00	9	5,152	0.17%
2020/07/03	1	295.00	1	285.00	295.00	0	5,074	0.00%
2020/07/02	3	286.83	0	0.00	295.00	3	5,119	0.06%
2020/06/29	0	0.00	21	241.52	237.00	-21	5,215	-0.40%
2020/06/24	0	0.00	1	240.00	242.00	-1	5,258	-0.02%
2020/06/23	0	0.00	5	232.00	236.00	-5	5,345	-0.09%
2020/06/19	0	0.00	31	244.50	245.50	-31	5,438	-0.57%
2020/06/17	30	233.05	35	237.90	232.00	-5	5,453	-0.09%
2020/06/16	11	229.14	13	228.19	229.50	-2	5,373	-0.04%
2020/06/15	30	230.12	5	230.20	222.50	25	5,415	0.46%
2020/06/12	14	225.89	22	219.00	231.00	-8	5,460	-0.15%
2020/06/11	20	233.33	6	235.17	226.00	14	5,398	0.26%
2020/06/10	3	233.00	2	229.00	233.00	1	5,336	0.02%
2020/06/09	0	0.00	2	236.50	236.50	-2	5,275	-0.04%
2020/06/08	10	240.05	0	0.00	240.00	10	5,281	0.19%
2020/06/05	2	227.00	0	0.00	224.50	2	5,218	0.04%
2020/06/04	0	0.00	9	221.00	223.00	-9	5,219	-0.17%
2020/06/03	4	218.25	0	0.00	222.00	4	5,212	0.08%
2020/06/02	3	217.83	1	215.00	213.50	2	5,201	0.04%
2020/06/01	2	212.00	0	0.00	212.50	2	5,192	0.04%
2020/05/28	0	0.00	9	222.83	213.50	-9	5,173	-0.17%
2020/05/27	0	0.00	1	225.00	228.50	-1	5,145	-0.02%
2020/05/26	4	227.13	3	229.33	225.00	1	5,108	0.02%
2020/05/25	10	232.80	9	227.22	225.50	1	5,034	0.02%
2020/05/22	19	223.71	20	221.48	229.00	-1	4,861	-0.02%
2020/05/21	16	198.41	28	203.14	210.00	-12	4,572	-0.26%
2020/05/20	5	183.40	8	187.50	191.00	-3	4,323	-0.07%
2020/05/19	0	0.00	2	181.50	176.50	-2	4,370	-0.05%
2020/05/18	5	176.30	4	177.75	176.50	1	4,334	0.02%
2020/05/15	8	183.56	7	182.00	183.00	1	4,254	0.02%
2020/05/14	4	177.25	6	180.83	173.50	-2	4,167	-0.05%
2020/05/13	9	186.78	3	181.83	184.00	6	4,115	0.15%
2020/05/12	4	189.13	0	0.00	192.50	4	3,985	0.10%
2020/05/11	4	192.63	1	195.50	188.00	3	3,942	0.08%
2020/05/08	3	189.00	23	189.52	187.00	-20	3,847	-0.52%
2020/05/07	3	189.33	4	188.25	187.00	-1	3,738	-0.03%
2020/05/06	6	182.67	15	184.43	185.00	-9	3,608	-0.25%
2020/05/05	40	180.64	21	179.45	176.50	19	3,427	0.55%
2020/05/04	21	169.95	11	172.18	176.50	10	3,219	0.31%
2020/04/30	1	158.00	23	157.43	166.50	-22	2,986	-0.74%
2020/04/29	12	153.33	11	151.32	151.50	1	2,881	0.03%
2020/04/28	1	152.00	1	151.00	150.50	0	2,871	0.00%
2020/04/27	0	0.00	1	151.00	152.00	-1	2,870	-0.03%
2020/04/24	1	144.00	0	0.00	148.00	1	2,834	0.04%
2020/04/23	5	145.40	3	145.83	145.50	2	2,830	0.07%
2020/04/22	17	138.15	1	143.00	145.00	16	2,796	0.57%
2020/04/21	1	146.00	17	146.68	142.00	-16	2,762	-0.58%
2020/04/20	3	150.33	4	152.38	148.50	-1	2,723	-0.04%
2020/04/17	25	150.68	11	154.95	151.00	14	2,689	0.52%
2020/04/16	17	144.06	4	144.75	145.00	13	2,635	0.49%
2020/04/15	14	137.68	1	139.00	138.00	13	2,560	0.51%
2020/04/14	15	137.17	7	137.14	137.50	8	2,557	0.31%
2020/04/13	21	136.14	8	136.00	136.00	13	2,538	0.51%
2020/04/10	6	131.08	3	131.50	131.50	3	2,459	0.12%
2020/04/09	9	131.78	1	139.00	130.50	8	2,432	0.33%
2020/04/08	2	131.50	7	131.93	138.50	-5	2,350	-0.21%
2020/04/07	13	134.31	0	0.00	132.50	13	2,303	0.56%
2020/04/01	1	128.00	10	126.50	126.50	-9	2,213	-0.41%
2020/03/31	0	0.00	11	131.86	128.50	-11	2,182	-0.50%
2020/03/30	0	0.00	10	130.50	130.50	-10	2,113	-0.47%
2020/03/27	2	137.75	3	137.33	129.00	-1	2,078	-0.05%
2020/03/26	3	119.17	2	118.00	127.50	1	2,020	0.05%
2020/03/23	1	92.50	2	97.10	96.20	-1	1,955	-0.05%
2020/03/20	1	97.00	0	0.00	98.00	1	1,940	0.05%
2020/03/19	5	98.30	16	89.18	89.10	-11	1,915	-0.57%
2020/03/18	7	99.00	7.1	99.57	99.00	-0.1	1,849	-0.01%
2020/03/16	5	129.50	0	0.00	117.00	5	1,791	0.28%
2020/03/13	3	129.50	0	0.00	129.50	3	1,760	0.17%
2020/03/12	17	148.24	14	154.39	143.50	3	1,768	0.17%
2020/03/11	19	166.26	4	167.38	160.00	15	1,758	0.85%
2020/03/09	1	171.00	1	166.50	165.00	0	1,903	0.00%
2020/03/06	0	0.00	6	172.50	173.50	-6	2,205	-0.27%
2020/03/05	2	171.50	0	0.00	172.50	2	2,393	0.08%
2020/03/04	1	168.00	2	167.00	167.00	-1	2,572	-0.04%
2020/03/02	1	167.50	1	162.50	167.00	0	2,662	0.00%
2020/02/27	0	0.00	1	170.00	170.50	-1	2,834	-0.04%
2020/02/26	2	181.00	0	0.00	178.00	2	2,928	0.07%
2020/02/25	1	179.50	0	0.00	183.50	1	3,005	0.03%
2020/02/24	0	0.00	8	179.39	182.00	-8	3,000	-0.27%
2020/02/21	6	185.33	2	184.75	179.00	4	2,993	0.13%
2020/02/20	13	185.77	9	188.39	182.00	4	2,937	0.14%
2020/02/19	5	170.50	5	171.50	172.50	0	2,758	0.00%
2020/02/18	5	172.50	5	169.40	169.00	0	2,769	0.00%
2020/02/17	1	173.00	0	0.00	173.00	1	2,811	0.04%
2020/02/14	3	170.00	3	173.50	171.50	0	2,819	0.00%
2020/02/13	1	175.00	30	171.87	169.00	-29	2,834	-1.02%
2020/02/11	31	173.24	3	173.33	173.50	28	2,918	0.96%
2020/02/10	1	168.50	0	0.00	169.00	1	2,945	0.03%
2020/02/07	3	167.83	0	0.00	167.00	3	3,028	0.10%
2020/02/05	0	0.00	1	172.00	171.50	-1	3,068	-0.03%
2020/02/04	2	176.75	0	0.00	176.00	2	3,073	0.07%
2020/02/03	1	166.00	2	169.75	175.00	-1	3,126	-0.03%
2020/01/31	8	172.81	8	173.19	172.00	0	3,176	0.00%
2020/01/30	0	0.00	6	167.50	163.50	-6	3,245	-0.18%
2020/01/20	1	181.50	1	181.50	181.50	0	3,250	0.00%
2020/01/17	0	0.00	6	181.75	181.00	-6	3,285	-0.18%
2020/01/16	1	187.00	1	185.50	185.50	0	3,404	0.00%
2020/01/15	0	0.00	1	189.00	189.00	-1	3,435	-0.03%
2020/01/14	2	190.50	0	0.00	188.00	2	3,505	0.06%
2020/01/13	0	0.00	6	187.00	188.50	-6	3,600	-0.17%
2020/01/10	11	194.14	2	194.00	188.00	9	3,781	0.24%
2020/01/09	7	192.93	2	191.00	193.00	5	3,722	0.13%
2020/01/08	1	186.00	3	189.33	186.50	-2	3,796	-0.05%
2020/01/07	2	185.50	4	186.75	188.00	-2	3,851	-0.05%
2020/01/06	1	185.00	2	186.50	184.00	-1	3,881	-0.03%
2019/12/27	2	172.00	2	170.50	171.00	0	4,467	0.00%
2019/12/23	0	0.00	2	168.50	160.50	-2	4,703	-0.04%
2019/12/20	2	178.00	0	0.00	178.00	2	4,741	0.04%
2019/12/19	2	199.00	3	197.00	197.50	-1	4,846	-0.02%
2019/12/18	0	0.00	1	197.00	197.00	-1	5,012	-0.02%
2019/12/16	0	0.00	3	187.33	188.00	-3	5,306	-0.06%
2019/12/12	4	185.88	1	184.00	185.50	3	5,335	0.06%
2019/12/11	0	0.00	1	178.00	180.50	-1	5,304	-0.02%
2019/12/10	3	175.50	1	178.00	178.00	2	5,294	0.04%
2019/12/09	0	0.00	3	176.17	175.50	-3	5,285	-0.06%
2019/12/06	2	171.00	0	0.00	171.50	2	5,293	0.04%
2019/12/05	3	178.17	2	179.50	176.00	1	5,291	0.02%
2019/12/04	7	176.64	10	176.60	175.00	-3	5,227	-0.06%
2019/12/03	51	179.29	43	179.86	182.00	8	5,150	0.16%
2019/12/02	4	165.00	5	168.20	173.00	-1	4,842	-0.02%
2019/11/29	6	155.58	13	156.31	157.50	-7	4,653	-0.15%
2019/11/28	6	150.50	2	151.50	149.00	4	4,468	0.09%
2019/11/27	2	147.75	3	150.00	150.50	-1	4,411	-0.02%
2019/11/26	22	149.64	16	148.34	146.00	6	4,360	0.14%
2019/11/25	10	139.00	15	141.77	146.00	-5	4,176	-0.12%
2019/11/22	7	132.71	10	131.30	133.00	-3	4,042	-0.07%
2019/11/21	1	127.50	1	128.00	127.00	0	3,954	0.00%
2019/11/19	3	126.00	1	126.00	125.00	2	3,978	0.05%
2019/11/18	1	128.50	4	129.13	128.00	-3	3,984	-0.08%
2019/11/15	0	0.00	3	128.50	129.00	-3	3,982	-0.08%
2019/11/14	3	127.67	5	128.30	129.50	-2	3,978	-0.05%
2019/11/13	5	125.00	1	125.50	126.50	4	3,968	0.10%
2019/11/12	0	0.00	2	122.00	123.50	-2	4,003	-0.05%
2019/11/11	2	120.75	5	120.00	120.00	-3	4,025	-0.07%
2019/11/08	7	118.93	7	119.50	124.00	0	4,039	0.00%
2019/11/07	9	123.78	4	123.88	124.50	5	4,007	0.12%
2019/11/06	4	127.50	10	127.75	127.50	-6	4,074	-0.15%
2019/11/05	1	125.00	1	123.00	123.00	0	4,067	0.00%
2019/11/04	1	127.50	1	125.00	124.00	0	4,073	0.00%
2019/11/01	3	126.17	6	126.42	126.00	-3	4,081	-0.07%
2019/10/31	15	128.10	10	129.55	125.00	5	4,083	0.12%
2019/10/30	4	125.88	13	127.54	130.00	-9	4,053	-0.22%
2019/10/29	13	125.15	11	122.86	120.50	2	3,986	0.05%
2019/10/28	6	132.25	3	133.00	131.00	3	3,952	0.08%
2019/10/25	15	131.50	14	132.57	131.00	1	3,966	0.03%
2019/10/24	29	132.21	26	133.90	134.00	3	3,926	0.08%
2019/10/23	7	128.00	9	127.17	128.50	-2	3,818	-0.05%
2019/10/22	21	128.12	11	128.64	127.00	10	3,793	0.26%
2019/10/21	18	126.14	32	125.89	127.00	-14	3,737	-0.37%
2019/10/18	46	123.80	46	125.04	123.50	0	3,656	0.00%
2019/10/17	3	115.83	29	115.52	117.00	-26	3,541	-0.73%
2019/10/16	32	115.05	8	115.94	116.00	24	3,540	0.68%
2019/10/15	3	111.83	22	115.27	111.00	-19	3,440	-0.55%
2019/10/14	7	114.50	8	112.38	110.50	-1	3,380	-0.03%
2019/10/09	84	114.71	46	113.49	112.50	38	3,332	1.14%
2019/10/08	9	107.39	71	110.56	112.50	-62	3,122	-1.99%
2019/10/07	9	101.52	16	102.09	102.50	-7	3,042	-0.23%
2019/10/04	2	99.55	3	99.07	100.00	-1	3,010	-0.03%
2019/10/03	36	99.09	20	98.11	97.80	16	2,971	0.54%
2019/10/02	10	96.25	11	98.04	98.90	-1	2,863	-0.03%
2019/10/01	8	97.49	7	97.31	97.00	1	2,822	0.04%
2019/09/27	7	94.29	9	96.72	97.20	-2	2,752	-0.07%
2019/09/26	15	97.25	15	95.73	95.50	0	2,694	0.00%
2019/09/25	9	97.09	5	98.10	96.30	4	2,610	0.15%
2019/09/24	8	98.45	5	98.82	98.00	3	2,551	0.12%
2019/09/23	33	99.88	31	99.86	96.20	2	2,445	0.08%
2019/09/20	22	93.31	37	93.24	95.50	-15	2,249	-0.67%
2019/09/19	14	84.96	27	85.56	86.90	-13	2,077	-0.63%
2019/09/18	5	77.66	14	77.49	79.00	-9	1,908	-0.47%
2019/09/11	1	75.60	0	0.00	75.20	1	1,824	0.05%
2019/09/10	20	74.68	12	75.04	75.30	8	1,821	0.44%
2019/09/09	1	76.50	3	76.97	76.60	-2	1,797	-0.11%
2019/09/06	1	75.40	1	75.30	75.20	0	1,773	0.00%
2019/09/05	8	75.04	2	74.05	74.30	6	1,755	0.34%
2019/09/04	1	71.70	1	72.50	74.20	0	1,736	0.00%
2019/09/03	1	72.40	2	73.25	71.50	-1	1,746	-0.06%
2019/09/02	0	0.00	2	71.10	71.10	-2	1,749	-0.11%
2019/08/30	10	73.90	14	71.95	71.80	-4	1,744	-0.23%
2019/08/29	7	73.13	6	72.53	72.30	1	1,741	0.06%
2019/08/28	1.9	71.76	6	71.90	71.60	-4.1	1,724	-0.24%
2019/08/27	1	74.30	3	74.90	74.00	-2	1,705	-0.12%
2019/08/26	8	74.91	0	0.00	74.60	8	1,691	0.47%
2019/08/23	5	76.56	0	0.00	76.00	5	1,675	0.30%
2019/08/22	0	0.00	9	76.88	76.70	-9	1,652	-0.54%
2019/08/21	0	0.00	2	73.20	73.50	-2	1,607	-0.12%
2019/08/20	3	75.90	1	77.20	75.00	2	1,584	0.13%
2019/08/19	5	77.34	3	78.13	77.10	2	1,568	0.13%
2019/08/16	3	77.83	5	78.14	77.70	-2	1,554	-0.13%
2019/08/15	8.7	74.66	76	74.22	75.70	-67.3	1,508	-4.46%
2019/08/14	28	74.53	8	75.65	75.40	20	1,442	1.39%
2019/08/13	5	72.48	16	72.05	71.50	-11	1,389	-0.79%
2019/08/12	15	75.05	59	75.30	74.10	-44	1,353	-3.25%
2019/08/08	6	75.78	6	74.75	75.90	0	1,287	0.00%
2019/08/07	3	72.20	9	71.97	74.20	-6	1,177	-0.51%
2019/08/06	2	66.80	5	65.38	67.60	-3	1,085	-0.28%
2019/08/05	6	69.18	2	69.00	67.70	4	1,039	0.38%
2019/08/02	8	69.18	9	68.68	69.00	-1	1,008	-0.10%
2019/08/01	7	67.63	6	68.80	69.10	1	985	0.10%
2019/07/31	0	0.00	5	66.60	67.30	-5	939	-0.53%
2019/07/30	9	66.18	6	67.48	66.50	3	917	0.33%
2019/07/29	7	62.99	8	63.86	65.90	-1	848	-0.12%
2019/07/26	3	59.83	4	59.30	60.10	-1	803	-0.12%
2019/07/25	33	60.29	9	60.23	59.90	24	801	3.00%
2019/07/24	4	59.30	13	58.54	59.40	-9	776	-1.16%
2019/07/23	10	58.62	3	58.63	57.90	7	779	0.90%
2019/07/22	43	58.38	9	57.89	58.50	34	750	4.53%
2019/07/19	17	57.98	24	57.86	57.60	-7	716	-0.98%
2019/07/18	17	55.15	3	55.10	55.60	14	623	2.25%
2019/07/17	8	50.61	1	51.20	51.10	7	562	1.24%
2019/07/16	13	51.02	2	51.60	51.50	11	555	1.98%
2019/07/15	5	50.07	0	0.00	51.60	5	528	0.95%
2019/07/12	4	49.75	8	50.75	49.70	-4	523	-0.76%
2019/07/11	10	48.49	2	48.75	48.80	8	464	1.72%
2019/07/10	20	43.87	0	0.00	45.20	20	394	5.07%
2019/07/09	1	40.70	0	0.00	41.60	1	357	0.28%
2019/07/08	20	41.60	0	0.00	41.10	20	354	5.64%
2019/07/03	3	40.65	0	0.00	40.60	3	330	0.91%
2019/06/28	0	0.00	3	39.15	39.30	-3	305	-0.98%
2019/06/11	3	38.55	0	0.00	38.00	3	340	0.88%
2019/06/10	10	38.00	0	0.00	39.45	10	321	3.11%
2019/06/06	27	36.54	0	0.00	36.10	27	298	9.04%
2019/06/05	18	36.09	0	0.00	36.00	18	292	6.16%
2019/05/09	3	35.23	3	35.65	35.40	0	302	0.00%
2019/05/08	4	35.70	0	0.00	35.65	4	296	1.35%
2019/05/03	5	35.10	0	0.00	35.20	5	288	1.73%
2019/05/02	10	35.35	0	0.00	35.35	10	286	3.49%
2019/03/29	0	0.00	1	30.45	30.75	-1	231	-0.43%
2019/03/28	1	30.90	0	0.00	30.70	1	229	0.44%
2019/03/27	0	0.00	10	31.10	30.95	-10	225	-4.43%
2019/03/26	0	0.00	15	29.57	30.25	-15	216	-6.92%
2019/03/22	0	0.00	38	34.69	34.50	-38	179	-21.19%
2019/03/20	1	35.00	1	35.20	34.75	0	160	0.00%
2019/03/05	0	0.00	33	34.40	34.40	-33	168	-19.61%
2019/02/22	0	0.00	2	35.50	35.50	-2	151	-1.32%
2019/02/19	0	0.00	1	33.15	33.10	-1	145	-0.69%
2019/02/18	0	0.00	1	33.00	33.00	-1	145	-0.69%
2019/02/14	1	33.60	0	0.00	33.60	1	144	0.69%
2019/01/21	2	33.65	1	33.85	34.05	1	127	0.78%
2019/01/08	3	33.60	3	33.95	33.40	0	109	0.00%
2019/01/07	0	0.00	1	34.05	33.95	-1	106	-0.94%
2018/12/06	0	0.00	2	33.50	33.85	-2	92	-2.16%
2018/11/30	0	0.00	1	33.20	33.20	-1	99	-1.01%
2018/11/27	0	0.00	1	31.80	32.80	-1	94	-1.05%
2018/11/16	0	0.00	1	29.95	29.90	-1	99	-1.00%
2018/09/28	10	31.70	0	0.00	31.70	10	281	3.56%
2018/09/27	3	32.00	0	0.00	32.00	3	283	1.06%
2018/09/07	2	33.75	1	33.00	33.00	1	296	0.34%
2018/09/06	2	34.90	0	0.00	34.10	2	293	0.68%
2018/09/05	10	34.20	1	34.45	34.45	9	286	3.15%
2018/08/30	1	34.55	1	35.20	34.10	0	289	0.00%
2018/08/17	0	0.00	2	32.30	32.50	-2	299	-0.67%
2018/08/16	2	31.90	2	31.60	31.90	0	300	0.00%
2018/08/13	2	32.20	0	0.00	32.05	2	299	0.67%
2018/08/10	7	33.60	0	0.00	33.60	7	296	2.36%
2018/08/06	1	35.30	0	0.00	34.65	1	293	0.34%
2018/08/02	5	35.10	0	0.00	35.25	5	291	1.71%
2018/08/01	0	0.00	8	36.03	35.90	-8	291	-2.75%
2018/07/31	8	35.43	0	0.00	35.15	8	288	2.77%
2018/07/25	2	37.00	0	0.00	37.05	2	268	0.75%
2018/07/24	13	38.62	9	38.74	38.50	4	256	1.56%
2018/07/23	7	37.11	12	37.04	37.45	-5	195	-2.56%
2018/07/04	0	0.00	50	31.67	32.00	-50	188	-26.58%
2018/06/26	0	0.00	7	33.75	33.80	-7	281	-2.49%
2018/06/25	0	0.00	3	33.85	33.85	-3	280	-1.07%
2018/06/12	0	0.00	11	35.70	36.00	-11	286	-3.84%
2018/06/11	0	0.00	29	35.51	35.60	-29	286	-10.12%
2018/06/06	0	0.00	6	36.75	36.75	-6	286	-2.10%
2018/06/05	0	0.00	2	36.65	36.55	-2	285	-0.70%
2018/05/25	0	0.00	10	36.20	36.30	-10	269	-3.71%
2018/05/04	7	35.55	0	0.00	35.70	7	294	2.37%
2018/04/24	5	36.70	0	0.00	36.60	5	355	1.41%
2018/04/13	5	36.40	0	0.00	36.45	5	332	1.50%
2018/04/11	0	0.00	2	37.90	37.15	-2	328	-0.61%
2018/04/10	10	39.20	0	0.00	37.50	10	331	3.02%
2018/04/09	0	0.00	1	38.25	38.50	-1	334	-0.30%
2018/04/03	1	40.00	4	40.25	40.20	-3	333	-0.90%
2018/04/02	0	0.00	7	39.85	39.85	-7	283	-2.47%
2018/03/27	0	0.00	1	35.80	36.00	-1	284	-0.35%
2018/03/08	0	0.00	2	37.28	37.20	-2	585	-0.34%
2018/03/07	0	0.00	2	37.45	37.05	-2	608	-0.33%
2018/03/01	12	37.00	0	0.00	37.10	12	725	1.65%
2018/02/27	12	37.53	0	0.00	37.50	12	727	1.65%
2018/02/09	4	34.60	0	0.00	35.10	4	728	0.55%
2018/02/08	1	35.50	0	0.00	35.85	1	726	0.14%
2018/02/07	4	37.80	0	0.00	36.80	4	726	0.55%
2018/02/02	0	0.00	2	39.30	39.05	-2	730	-0.27%
2018/02/01	0	0.00	6	39.38	39.25	-6	736	-0.81%
2018/01/31	4	39.34	0	0.00	39.15	4	770	0.52%
2018/01/25	7	39.76	0	0.00	39.50	7	793	0.88%
2018/01/23	0	0.00	1	40.00	40.00	-1	800	-0.12%
2018/01/22	25	40.89	0	0.00	40.80	25	805	3.10%
2018/01/19	10	40.64	0	0.00	40.60	10	804	1.24%
2018/01/18	1	40.95	2	41.18	40.10	-1	797	-0.13%
2018/01/10	5	39.20	0	0.00	39.35	5	777	0.64%