家登 (3680)-元富-城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
497.5
漲跌
▲5.5
漲幅
+1.12%
成交量
855張
產業
上櫃半導體類股
589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－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/12/03	1	495.00	1	504.00	497.50	0	922	0.00%
2024/12/02	1	491.05	0	0.00	492.00	1	960	0.11%
2024/11/29	0	0.00	0	500.00	497.00	0	966	0.00%
2024/11/28	3	492.33	1	488.00	498.00	2	987	0.20%
2024/11/26	1	517.00	0	521.00	517.00	1	1,034	0.09%
2024/11/25	0	0.00	2	529.48	526.00	-2	1,088	-0.19%
2024/11/22	0	0.00	0	508.47	507.00	0	1,091	0.00%
2024/11/21	0	0.00	4	497.03	503.00	-4	1,095	-0.37%
2024/11/20	0	488.50	0	0.00	488.00	0	1,091	0.00%
2024/11/18	0	490.50	0	499.50	487.50	0	1,133	0.00%
2024/11/15	0	0.00	0	510.00	508.00	0	1,140	0.00%
2024/11/14	1	505.00	1	509.00	503.00	0	1,155	0.00%
2024/11/13	1	506.05	2	511.50	504.00	-1	1,165	-0.08%
2024/11/12	2.1	500.64	1	500.00	502.00	1.1	1,207	0.09%
2024/11/11	1	511.00	1	523.97	512.00	0	1,239	0.00%
2024/11/08	3	520.98	1.1	539.00	519.00	1.9	1,243	0.16%
2024/11/07	4	537.24	0	0.00	532.00	4	1,241	0.32%
2024/11/05	0	0.00	0	542.00	536.00	0	1,261	0.00%
2024/11/04	0	0.00	0.1	540.00	536.00	-0.1	1,289	0.00%
2024/10/30	1	542.00	1.1	548.74	542.00	-0.1	1,321	-0.01%
2024/10/29	0	0.00	0	539.00	537.00	0	1,340	0.00%
2024/10/28	1	526.00	1	545.00	533.00	0	1,331	0.00%
2024/10/25	1	541.90	0	0.00	543.00	1	1,320	0.08%
2024/10/24	2	551.00	0	0.00	550.00	2	1,313	0.15%
2024/10/22	2	562.50	2	569.46	564.00	0	1,324	0.00%
2024/10/21	3	563.00	3	569.98	562.00	0	1,334	0.00%
2024/10/18	7	565.71	11	574.45	565.00	-4	1,343	-0.30%
2024/10/17	1	563.00	0	0.00	565.00	1	1,376	0.07%
2024/10/16	2	568.55	1	577.00	572.00	1	1,388	0.07%
2024/10/15	0	0.00	0	596.00	593.00	0	1,380	0.00%
2024/10/14	0	0.00	0	592.00	598.00	0	1,388	0.00%
2024/10/09	2	588.50	2	598.50	593.00	0	1,463	0.00%
2024/10/08	6.1	596.86	0	605.00	600.00	6	1,468	0.41%
2024/10/07	0	0.00	8.2	597.75	602.00	-8.2	1,478	-0.55%
2024/10/04	6	586.83	0	0.00	575.00	6	1,490	0.40%
2024/10/01	0	0.00	4.7	581.63	589.00	-4.7	1,569	-0.30%
2024/09/30	0	0.00	1.2	565.66	565.00	-1.2	1,591	-0.07%
2024/09/27	4	581.50	6	587.03	574.00	-2	1,647	-0.12%
2024/09/25	4	578.75	2	582.98	574.00	2	1,708	0.12%
2024/09/24	3	580.95	0	0.00	574.00	3	1,729	0.17%
2024/09/23	0	0.00	6.1	587.42	595.00	-6.1	1,723	-0.35%
2024/09/19	0	0.00	12.4	573.65	578.00	-12.4	1,734	-0.71%
2024/09/18	6	563.50	0	0.00	561.00	6	1,727	0.35%
2024/09/16	0	0.00	3.1	572.31	574.00	-3.1	1,723	-0.18%
2024/09/13	1	566.00	0	558.50	561.00	1	1,716	0.06%
2024/09/12	0	0.00	2	538.64	555.00	-2	1,711	-0.12%
2024/09/11	1	511.00	1	516.00	515.00	0	1,682	0.00%
2024/09/10	1	519.00	2	529.00	515.00	-1	1,688	-0.06%
2024/09/06	0	0.00	0	519.00	511.00	0	1,707	0.00%
2024/09/05	3	516.00	1	536.00	509.00	2	1,711	0.12%
2024/09/04	4	516.50	2	531.98	530.00	2	1,690	0.12%
2024/09/03	6	553.50	9	558.69	543.00	-3	1,675	-0.18%
2024/09/02	4	545.00	3.1	553.96	547.00	0.9	1,645	0.06%
2024/08/30	10	556.19	0	562.00	547.00	10	1,649	0.61%
2024/08/29	1	560.00	0	0.00	570.00	1	1,657	0.06%
2024/08/28	6	572.67	2	573.50	572.00	4	1,654	0.24%
2024/08/27	1	553.00	22.4	556.35	563.00	-21.4	1,631	-1.31%
2024/08/26	12	526.75	1.1	542.45	521.00	10.9	1,575	0.69%
2024/08/23	0	0.00	2.2	531.31	538.00	-2.2	1,567	-0.14%
2024/08/22	4	526.25	5	528.98	524.00	-1	1,563	-0.07%
2024/08/21	8	543.08	1	543.00	540.00	7	1,567	0.45%
2024/08/20	2	548.50	9	547.11	551.00	-7	1,564	-0.45%
2024/08/19	0	0.00	8.1	525.39	527.00	-8.1	1,529	-0.53%
2024/08/16	5	514.00	1.1	527.96	514.00	3.9	1,513	0.26%
2024/08/15	1	514.00	2	519.96	520.00	-1	1,496	-0.07%
2024/08/14	5	507.97	8	514.87	519.00	-3	1,488	-0.20%
2024/08/13	0	0.00	0.1	504.00	512.00	-0.1	1,444	0.00%
2024/08/12	0	0.00	6	488.00	485.50	-6	1,421	-0.42%
2024/08/09	0	0.00	4	472.04	480.00	-4	1,409	-0.29%
2024/08/08	6.1	452.87	0	0.00	450.00	6.1	1,392	0.43%
2024/08/07	1	450.00	2	466.00	466.00	-1	1,385	-0.07%
2024/08/06	0	421.00	2	451.50	447.00	-2	1,380	-0.14%
2024/08/05	3.1	444.38	0	0.00	427.00	3.1	1,371	0.22%
2024/08/02	0	474.00	0	0.00	467.50	0	1,368	0.00%
2024/08/01	0	487.00	7	479.21	485.00	-7	1,372	-0.51%
2024/07/31	4	459.00	0	0.00	456.50	4	1,394	0.29%
2024/07/30	0	0.00	1	460.00	463.00	-1	1,442	-0.07%
2024/07/29	3	463.00	0	453.50	451.00	3	1,466	0.20%
2024/07/26	0	0.00	1	478.00	473.00	-1	1,458	-0.07%
2024/07/23	2	471.25	0.1	467.50	471.00	2	1,455	0.13%
2024/07/22	1	466.00	0	0.00	459.00	1	1,457	0.07%
2024/07/19	6	481.47	0	492.00	471.50	6	1,459	0.41%
2024/07/18	4	486.52	1	492.40	487.00	3	1,463	0.21%
2024/07/17	0	0.00	0.1	524.00	521.00	-0.1	1,439	-0.01%
2024/07/16	1.1	516.90	0	0.00	516.00	1.1	1,436	0.08%
2024/07/15	0	520.00	10	528.90	527.00	-10	1,482	-0.67%
2024/07/12	16.5	519.53	0.1	525.00	522.00	16.5	1,512	1.09%
2024/07/11	0.3	535.83	9	529.24	542.00	-8.7	1,515	-0.58%
2024/07/10	9	511.00	1	518.02	512.00	8	1,483	0.54%
2024/07/09	2	519.89	0.4	518.00	520.00	1.6	1,479	0.11%
2024/07/08	0.1	511.20	0	0.00	514.00	0.1	1,507	0.01%
2024/07/05	2	520.50	5.1	504.67	514.00	-3.1	1,492	-0.20%
2024/07/04	6.1	478.94	2.5	480.50	482.50	3.6	1,437	0.25%
2024/07/03	2	480.75	8.2	477.27	475.50	-6.2	1,432	-0.43%
2024/07/02	3	462.50	13	468.65	463.50	-10	1,383	-0.72%
2024/07/01	8	458.69	2	463.99	457.00	6	1,380	0.43%
2024/06/28	0	0.00	2.1	445.30	446.50	-2.1	1,399	-0.15%
2024/06/27	1	438.88	0	434.00	430.50	1	1,408	0.07%
2024/06/26	0	0.00	5.1	437.59	433.50	-5.1	1,448	-0.35%
2024/06/25	0.1	427.00	1	424.98	429.00	-0.9	1,451	-0.06%
2024/06/24	2	417.25	0	0.00	415.00	2	1,431	0.14%
2024/06/21	2	421.00	1	427.89	425.50	1	1,436	0.07%
2024/06/20	0	0.00	1.1	426.08	424.50	-1.1	1,450	-0.07%
2024/06/18	0	0.00	0.1	426.50	423.50	-0.1	1,454	0.00%
2024/06/17	4	425.50	0	0.00	423.50	4	1,469	0.27%
2024/06/14	1.2	431.46	0	0.00	434.00	1.2	1,514	0.08%
2024/06/13	2	443.93	5	442.60	440.00	-3	1,523	-0.20%
2024/06/12	1	431.04	1	437.93	436.50	0	1,507	0.00%
2024/06/11	0	0.00	0.2	429.64	431.50	-0.2	1,511	-0.01%
2024/06/07	0.1	427.07	0	0.00	429.00	0.1	1,532	0.00%
2024/06/06	1.1	421.36	8	429.81	420.00	-6.9	1,531	-0.45%
2024/06/05	3.1	422.00	1	429.00	418.50	2.1	1,523	0.13%
2024/06/04	1.1	426.26	3.1	427.42	431.50	-2	1,543	-0.13%
2024/06/03	2.1	425.29	4	425.25	418.50	-1.9	1,546	-0.12%
2024/05/31	12.2	418.84	1.1	423.22	416.00	11.1	1,547	0.72%
2024/05/30	0	0.00	1	412.50	410.00	-1	1,544	-0.06%
2024/05/29	0.1	414.33	0	0.00	414.50	0.1	1,576	0.00%
2024/05/28	0	0.00	0.5	414.00	414.00	-0.5	1,598	-0.03%
2024/05/27	0.1	412.50	0	413.50	412.00	0	1,610	0.00%
2024/05/24	0.1	406.50	0	0.00	405.50	0.1	1,636	0.01%
2024/05/23	1.2	412.06	1	411.00	408.50	0.2	1,671	0.01%
2024/05/22	0.1	414.00	0	0.00	416.50	0.1	1,786	0.00%
2024/05/21	3.1	412.00	0	0.00	412.00	3.1	1,819	0.17%
2024/05/17	1	413.04	1	415.00	415.00	0	1,851	0.00%
2024/05/16	0	0.00	1	418.00	412.50	-1	1,865	-0.05%
2024/05/14	2.2	407.22	0	0.00	408.00	2.2	1,927	0.11%
2024/05/13	0	0.00	0.1	420.00	416.50	-0.1	1,948	-0.01%
2024/05/09	0	0.00	0.1	414.50	415.00	-0.1	1,958	0.00%
2024/05/08	1	405.00	2.2	407.77	407.50	-1.2	1,963	-0.06%
2024/05/07	0	0.00	0.3	396.40	398.00	-0.3	1,959	-0.01%
2024/05/06	1	384.00	3	401.67	392.50	-2	1,960	-0.10%
2024/05/03	1.1	412.55	2	415.00	397.00	-0.9	1,929	-0.05%
2024/05/02	2.1	409.43	0	0.00	409.50	2.1	1,919	0.11%
2024/04/26	0	0.00	0.3	427.00	424.00	-0.3	2,042	-0.01%
2024/04/25	3.2	425.92	3.1	426.23	420.00	0.1	2,090	0.01%
2024/04/24	0	0.00	2.4	427.32	442.00	-2.4	2,085	-0.12%
2024/04/23	1.2	407.74	1.2	413.81	410.00	-0.1	2,076	0.00%
2024/04/22	3.5	415.37	0	0.00	404.50	3.5	2,062	0.17%
2024/04/19	7.2	429.05	5.1	443.63	419.50	2.1	2,040	0.10%
2024/04/18	9.1	465.86	4	470.38	464.00	5.1	1,983	0.25%
2024/04/17	1	491.50	3.2	480.74	482.00	-2.2	1,961	-0.11%
2024/04/16	3	452.33	3.3	455.48	459.50	-0.3	1,946	-0.01%
2024/04/15	3	470.50	1.2	477.33	469.50	1.8	1,935	0.09%
2024/04/12	2	474.50	4.2	482.25	479.00	-2.2	1,918	-0.12%
2024/04/11	2	455.25	4	463.88	470.50	-2	1,866	-0.11%
2024/04/10	3	456.00	0.1	456.71	451.00	2.9	1,855	0.15%
2024/04/09	1	468.00	2.1	481.21	468.00	-1.1	1,821	-0.06%
2024/04/08	2	468.50	0.1	468.00	469.00	1.9	1,789	0.11%
2024/04/03	1	466.00	1.1	476.45	474.00	-0.1	1,778	0.00%
2024/04/02	7.1	468.73	7.2	470.44	475.50	-0.1	1,758	-0.01%
2024/04/01	0	0.00	3.1	454.04	458.00	-3.1	1,685	-0.18%
2024/03/29	2	444.25	2	441.58	434.00	0	1,648	0.00%
2024/03/28	1	440.00	5	437.91	432.50	-4	1,602	-0.25%
2024/03/25	3	437.00	1.1	430.60	430.50	2	1,585	0.12%
2024/03/21	1	434.00	0	0.00	425.00	1	1,585	0.06%
2024/03/20	2	433.50	0	0.00	427.00	2	1,593	0.13%
2024/03/19	0.2	445.38	2.1	448.85	444.00	-1.9	1,595	-0.12%
2024/03/18	0.9	410.03	0	0.00	425.00	0.9	1,547	0.06%
2024/03/15	0.1	416.00	1	424.00	409.00	-1	1,557	-0.06%
2024/03/14	2.1	413.52	0.1	409.50	414.00	2	1,559	0.13%
2024/03/13	1.1	406.26	0	0.00	404.00	1.1	1,599	0.07%
2024/03/12	0.2	418.00	0	0.00	416.50	0.2	1,610	0.01%
2024/03/11	0.2	421.68	0	0.00	417.50	0.2	1,647	0.01%
2024/03/08	1.2	431.37	0	0.00	423.00	1.2	1,668	0.07%
2024/03/07	1	442.00	8	447.63	444.00	-7	1,690	-0.41%
2024/03/06	0	0.00	0.1	457.00	454.00	-0.1	1,676	0.00%
2024/03/05	0.2	451.42	4	449.00	452.50	-3.8	1,698	-0.22%
2024/03/04	2	463.00	1	469.00	457.00	1	1,726	0.06%
2024/03/01	2	461.00	1	459.00	451.50	1	1,699	0.06%
2024/02/29	0.1	443.00	0	0.00	450.00	0.1	1,683	0.00%
2024/02/27	3.6	448.03	0.1	444.50	448.50	3.5	1,692	0.20%
2024/02/26	1.1	456.19	2.1	467.44	459.00	-1	1,715	-0.06%
2024/02/23	9.1	461.08	5.3	451.95	470.00	3.8	1,687	0.23%
2024/02/22	0.2	430.00	1	434.50	429.00	-0.8	1,588	-0.05%
2024/02/21	2.1	420.87	1	424.96	421.00	1	1,567	0.07%
2024/02/20	1.2	429.33	7	422.14	420.00	-5.8	1,569	-0.37%
2024/02/19	0.2	431.33	0	0.00	427.00	0.2	1,553	0.01%
2024/02/16	6	435.00	1	436.00	433.00	5	1,560	0.32%
2024/02/15	0	0.00	5.5	431.86	446.00	-5.5	1,551	-0.36%
2024/02/05	1	413.00	1	411.00	411.00	0	1,554	0.00%
2024/02/02	0	0.00	1.1	406.10	405.00	-1.1	1,543	-0.07%
2024/02/01	1	401.50	2.2	406.76	405.00	-1.2	1,568	-0.07%
2024/01/31	0	0.00	1	408.00	402.00	-1	1,566	-0.06%
2024/01/30	7	400.50	4.1	399.34	402.00	2.9	1,565	0.19%
2024/01/29	2	390.00	1	389.00	395.50	1	1,569	0.06%
2024/01/26	1.1	386.57	0	0.00	386.50	1.1	1,577	0.07%
2024/01/25	5.1	402.18	4	395.00	392.50	1.1	1,606	0.07%
2024/01/24	1	395.00	0	0.00	399.00	1	1,573	0.06%
2024/01/23	4	392.00	5.2	397.90	398.00	-1.2	1,566	-0.08%
2024/01/22	3	388.33	8.1	386.38	387.00	-5.1	1,482	-0.34%
2024/01/19	0.2	369.38	5.3	376.54	377.50	-5.1	1,455	-0.35%
2024/01/18	1.2	360.68	0.1	371.00	360.50	1.1	1,431	0.08%
2024/01/17	0	0.00	0.1	372.00	368.50	-0.1	1,445	-0.01%
2024/01/11	0	0.00	0.1	366.50	368.00	-0.1	1,502	-0.01%
2024/01/10	2.1	354.50	3	359.33	357.00	-1	1,511	-0.06%
2024/01/09	0	0.00	0.2	363.00	363.00	-0.2	1,514	-0.01%
2024/01/08	0.1	357.50	0.1	358.50	358.50	0	1,530	0.00%
2024/01/05	0.6	356.59	0.1	360.00	355.00	0.5	1,554	0.03%
2024/01/04	1	357.00	0.2	358.23	357.50	0.8	1,604	0.05%
2024/01/03	2.2	363.79	0	0.00	363.00	2.2	1,654	0.13%
2024/01/02	1.8	369.85	0	0.00	366.50	1.8	1,751	0.10%
2023/12/29	1	370.00	0	0.00	370.50	1	1,805	0.06%
2023/12/28	1.1	370.02	0	0.00	368.00	1.1	1,811	0.06%
2023/12/27	1.1	371.00	1	374.00	371.00	0.1	1,833	0.00%
2023/12/26	0.2	368.75	5	369.00	367.50	-4.8	1,864	-0.26%
2023/12/25	2.3	370.37	0	0.00	369.50	2.3	1,871	0.12%
2023/12/22	3	374.50	1	375.50	374.50	2	1,875	0.11%
2023/12/21	0.2	370.33	0	0.00	371.50	0.2	1,894	0.01%
2023/12/20	1.1	372.05	0	0.00	373.50	1.1	1,906	0.06%
2023/12/19	2.1	369.64	1	368.50	374.00	1.1	1,915	0.06%
2023/12/18	0.3	372.88	3	372.67	374.00	-2.7	1,919	-0.14%
2023/12/15	2.5	365.16	0	0.00	362.00	2.5	1,904	0.13%
2023/12/14	0.1	368.50	25	372.06	368.00	-25	1,895	-1.32%
2023/12/13	0.2	369.13	0	0.00	367.00	0.2	1,893	0.01%
2023/12/12	17.7	370.34	0.1	376.00	367.50	17.6	1,910	0.92%
2023/12/11	14.7	372.83	0.1	374.50	374.50	14.5	1,895	0.77%
2023/12/08	4.1	368.38	4	371.24	372.50	0	1,899	0.00%
2023/12/07	5.1	370.53	2	371.00	369.00	3.1	1,869	0.16%
2023/12/06	1	379.00	3.7	378.09	377.50	-2.7	1,845	-0.14%
2023/12/05	3.1	368.41	2	372.25	372.00	1.1	1,839	0.06%
2023/12/04	13	382.27	6	379.17	377.00	7	1,877	0.37%
2023/12/01	1	386.51	2	386.50	389.00	-1	1,828	-0.05%
2023/11/30	1	381.00	0	0.00	382.00	1	1,823	0.05%
2023/11/29	1	382.00	4	387.50	389.50	-3	1,807	-0.17%
2023/11/28	0	378.50	2	379.00	380.00	-2	1,776	-0.11%
2023/11/27	1	376.00	1	384.00	375.00	0	1,796	0.00%
2023/11/24	4	379.50	0	0.00	383.00	4	1,797	0.22%
2023/11/23	0	0.00	8.1	390.26	388.00	-8.1	1,790	-0.45%
2023/11/22	5	374.40	6	381.42	381.00	-1	1,739	-0.06%
2023/11/21	2	378.50	3	384.33	376.50	-1	1,754	-0.06%
2023/11/20	2	377.00	16.3	377.07	376.00	-14.3	1,802	-0.79%
2023/11/17	1	379.50	1	379.50	381.50	0	1,915	0.00%
2023/11/16	0	0.00	5	372.00	374.00	-5	1,938	-0.26%
2023/11/15	10	377.70	6	382.67	372.00	4	1,981	0.20%
2023/11/14	0	0.00	1	374.50	374.50	-1	2,031	-0.05%
2023/11/13	2	381.00	6.2	379.21	375.00	-4.2	2,025	-0.21%
2023/11/10	0	0.00	0.3	365.00	363.50	-0.3	1,973	-0.01%
2023/11/09	21	359.69	0	0.00	360.00	21	1,967	1.07%
2023/11/08	1	366.00	0	0.00	366.00	1	1,939	0.05%
2023/11/07	1	374.00	1.2	373.92	374.00	-0.2	1,921	-0.01%
2023/11/06	1	366.00	0	0.00	366.00	1	1,931	0.05%
2023/11/03	0	0.00	0.2	373.50	373.50	-0.2	1,932	-0.01%
2023/11/02	1	360.50	5.6	363.02	367.50	-4.6	1,950	-0.23%
2023/10/31	1	346.00	2	339.25	336.00	-1	1,939	-0.05%
2023/10/30	1	355.50	3	354.00	355.00	-2	1,935	-0.10%
2023/10/27	0.1	353.62	0	0.00	350.00	0.1	1,939	0.01%
2023/10/26	6.4	361.32	0	0.00	356.00	6.4	1,952	0.33%
2023/10/25	2	381.25	3.1	380.58	378.50	-1.1	1,940	-0.06%
2023/10/23	1	365.00	0	0.00	365.00	1	1,928	0.05%
2023/10/20	3	361.00	5	365.50	378.00	-2	1,930	-0.10%
2023/10/19	0	0.00	1	365.00	367.50	-1	1,929	-0.05%
2023/10/18	3	371.00	2	375.46	368.50	1	1,946	0.05%
2023/10/17	0	0.00	0	385.00	383.00	0	1,939	0.00%
2023/10/16	3	377.33	0	0.00	376.00	3	1,938	0.15%
2023/10/13	0.1	385.50	4	389.00	388.50	-3.9	1,938	-0.20%
2023/10/12	4.2	380.45	4	386.75	387.00	0.2	1,942	0.01%
2023/10/11	5	385.33	2	392.00	382.00	3	1,931	0.16%
2023/10/06	6	386.83	8	379.94	380.50	-2	1,902	-0.10%
2023/10/05	2.3	369.74	18	368.81	368.50	-15.7	1,827	-0.86%
2023/10/04	0.3	354.50	5	354.50	357.00	-4.7	1,789	-0.26%
2023/10/03	2	350.75	31	357.81	356.50	-29	1,805	-1.61%
2023/10/02	32	354.17	20	357.90	357.50	12	1,804	0.67%
2023/09/28	1	344.00	2	349.50	344.00	-1	1,782	-0.06%
2023/09/27	1	340.00	0	0.00	341.00	1	1,785	0.06%
2023/09/26	2	342.75	1	348.00	342.00	1	1,822	0.05%
2023/09/22	0.3	320.50	1	318.00	326.50	-0.8	1,819	-0.04%
2023/09/20	1	335.00	0	0.00	335.00	1	1,838	0.05%
2023/09/19	2.3	337.09	0	0.00	332.50	2.3	1,891	0.12%
2023/09/18	6	335.92	0	0.00	330.50	6	1,933	0.31%
2023/09/15	1	336.00	1	341.00	335.00	0	1,948	0.00%
2023/09/14	30	343.93	0	0.00	343.50	30	1,955	1.53%
2023/09/13	0	0.00	1	335.00	336.00	-1	1,974	-0.05%
2023/09/12	1	327.98	1	326.93	322.00	0	1,977	0.00%
2023/09/08	4	342.13	0	0.00	335.50	4	2,020	0.20%
2023/09/07	3	350.33	4	354.75	350.00	-1	2,044	-0.05%
2023/09/06	0.2	331.50	0	0.00	332.00	0.2	2,077	0.01%
2023/09/05	0.2	332.50	0	0.00	330.00	0.2	2,142	0.01%
2023/09/04	0	0.00	1	342.00	333.00	-1	2,165	-0.05%
2023/08/31	2	346.50	0	0.00	345.00	2	2,178	0.09%
2023/08/30	0	0.00	0.2	357.00	358.00	-0.2	2,179	-0.01%
2023/08/25	2	362.00	5	358.60	355.00	-3	2,202	-0.14%
2023/08/24	5	369.90	1	361.50	361.50	4	2,197	0.18%
2023/08/23	4	362.75	10.4	373.94	376.50	-6.4	2,163	-0.30%
2023/08/21	0	0.00	1	359.00	362.00	-1	2,154	-0.05%
2023/08/18	6	347.08	7	350.14	351.00	-1	2,124	-0.05%
2023/08/14	0.2	309.50	0	310.50	309.50	0.1	2,171	0.01%
2023/08/10	1	324.79	10	322.16	310.50	-9	2,287	-0.39%
2023/08/08	0.2	330.00	0	0.00	326.00	0.2	2,262	0.01%
2023/08/07	2	339.00	1	343.50	341.00	1	2,236	0.04%
2023/08/04	0.1	336.18	1	345.00	337.00	-0.9	2,258	-0.04%
2023/08/02	0	0.00	2	342.04	339.50	-2	2,241	-0.09%
2023/07/31	21	360.60	0	0.00	362.50	21	2,231	0.94%
2023/07/28	0	0.00	1	358.00	353.50	-1	2,213	-0.05%
2023/07/27	0	351.50	0	0.00	348.50	0	2,198	0.00%
2023/07/26	1.1	352.66	0	351.50	349.00	1.1	2,203	0.05%
2023/07/25	0	0.00	1	368.50	362.00	-1	2,204	-0.05%
2023/07/24	0.1	363.33	0	0.00	359.50	0.1	2,207	0.01%
2023/07/21	2	371.50	0	0.00	369.50	2	2,195	0.09%
2023/07/20	4.1	381.63	2	379.50	383.00	2.1	2,192	0.10%
2023/07/19	0.1	390.45	0	0.00	385.00	0.1	2,184	0.01%
2023/07/14	0	0.00	2	397.25	393.00	-2	2,217	-0.09%
2023/07/13	1	378.00	0	0.00	375.50	1	2,215	0.05%
2023/07/12	0	385.50	0	0.00	385.00	0	2,241	0.00%
2023/07/11	1.1	396.36	0	0.00	396.50	1.1	2,287	0.05%
2023/07/10	3	404.50	1	404.50	400.00	2	2,297	0.09%
2023/07/07	1	398.00	0	0.00	399.00	1	2,343	0.04%
2023/07/04	3	418.83	8	416.50	415.50	-5	2,445	-0.20%
2023/07/03	4	431.75	0.1	434.00	432.50	3.9	2,433	0.16%
2023/06/30	0	0.00	2	427.25	428.50	-2	2,455	-0.08%
2023/06/29	0	0.00	1	418.00	418.00	-1	2,467	-0.04%
2023/06/28	2	425.00	0	0.00	417.00	2	2,481	0.08%
2023/06/27	3.1	431.23	0	0.00	416.50	3.1	2,485	0.12%
2023/06/26	1	427.00	1.1	430.32	424.50	-0.1	2,490	0.00%
2023/06/21	10.1	417.98	4	422.13	427.00	6.1	2,464	0.25%
2023/06/20	1	417.50	1	417.00	417.00	0	2,474	0.00%
2023/06/15	2	402.25	1	406.00	406.00	1	2,542	0.04%
2023/06/13	1	404.50	0	0.00	396.00	1	2,585	0.04%
2023/06/12	6	394.25	10	394.65	399.50	-4	2,588	-0.15%
2023/06/09	0	0.00	9.1	377.85	377.50	-9.1	2,532	-0.36%
2023/06/07	1	350.50	1	356.00	356.50	0	2,463	0.00%
2023/06/06	2	349.50	1	349.50	348.50	1	2,460	0.04%
2023/06/05	1	353.00	0	0.00	353.50	1	2,454	0.04%
2023/06/02	1	357.01	0	0.00	356.50	1	2,473	0.04%
2023/05/31	0.1	364.00	0	0.00	361.50	0.1	2,569	0.00%
2023/05/30	5	363.50	5	365.50	366.50	0	2,555	0.00%
2023/05/29	8	372.69	2.1	380.07	370.00	5.9	2,539	0.23%
2023/05/26	3	384.00	2	390.50	375.00	1	2,523	0.04%
2023/05/25	2	379.01	7	378.07	380.50	-5	2,446	-0.20%
2023/05/24	5	371.00	5	372.50	369.00	0	2,388	0.00%
2023/05/22	4	376.88	5	380.50	367.50	-1	2,409	-0.04%
2023/05/19	16	374.69	13	374.81	372.00	3	2,430	0.12%
2023/05/18	0	0.00	1	372.01	370.50	-1	2,412	-0.04%
2023/05/17	0	0.00	5.3	361.94	373.50	-5.3	2,371	-0.22%
2023/05/16	1	340.00	1	340.50	340.50	0	2,262	0.00%
2023/05/15	1	331.00	0	0.00	330.50	1	2,261	0.04%
2023/05/12	2	336.00	6.2	338.58	337.00	-4.2	2,317	-0.18%
2023/05/09	1	334.00	1	337.50	333.50	0	2,441	0.00%
2023/05/08	0	344.00	0	0.00	343.50	0	2,454	0.00%
2023/05/05	1	338.00	0	0.00	341.50	1	2,475	0.04%
2023/05/04	0	0.00	1	345.50	345.50	-1	2,488	-0.04%
2023/05/03	3	348.67	1	349.50	349.50	2	2,502	0.08%
2023/05/02	6	350.25	6	349.25	349.00	0	2,526	0.00%
2023/04/28	0	0.00	2	349.50	349.00	-2	2,565	-0.08%
2023/04/27	3	347.00	1	348.50	347.00	2	2,558	0.08%
2023/04/26	7	340.50	6	340.75	346.50	1	2,617	0.04%
2023/04/20	3	348.00	3	345.00	344.00	0	2,821	0.00%
2023/04/17	0.2	351.00	0	0.00	349.00	0.2	2,801	0.01%
2023/04/14	1	367.00	16	365.03	365.50	-15	2,777	-0.54%
2023/04/13	5	357.00	4	357.25	358.50	1	2,749	0.04%
2023/04/12	17.1	365.51	0	0.00	362.00	17.1	2,765	0.62%
2023/04/11	8	379.69	9	378.28	372.50	-1	2,734	-0.04%
2023/04/10	16	371.94	16.1	370.93	371.50	-0.1	2,685	0.00%
2023/04/07	1	365.00	1.1	366.05	366.50	-0.1	2,632	0.00%
2023/04/06	0.1	361.00	20	366.73	360.00	-19.9	2,620	-0.76%
2023/03/31	23	371.33	1	374.50	374.00	22	2,591	0.85%
2023/03/29	0.1	355.50	0.1	364.00	366.00	0	2,518	0.00%
2023/03/28	3.2	370.44	1	371.50	365.00	2.2	2,502	0.09%
2023/03/27	12	366.33	13	374.46	375.50	-1	2,472	-0.04%
2023/03/24	0	0.00	1	361.50	360.00	-1	2,408	-0.04%
2023/03/23	0.1	366.00	2	367.75	364.00	-1.9	2,385	-0.08%
2023/03/22	1	365.00	1	363.51	363.00	0	2,349	0.00%
2023/03/21	0	0.00	2	359.50	355.00	-2	2,323	-0.09%
2023/03/20	5	350.70	20.1	353.26	349.00	-15.1	2,309	-0.65%
2023/03/17	9	333.89	14	332.07	338.50	-5	2,259	-0.22%
2023/03/16	9	326.28	2	324.02	324.00	7	2,201	0.32%
2023/03/15	1	333.00	2.1	325.09	322.50	-1.1	2,178	-0.05%
2023/03/14	8	316.44	7	315.79	313.00	1	2,139	0.05%
2023/03/13	1	312.00	0	0.00	315.00	1	2,139	0.05%
2023/03/09	1.1	314.36	1	312.00	312.00	0.1	2,162	0.00%
2023/03/07	3	316.50	9.1	316.76	310.00	-6.1	2,145	-0.28%
2023/03/06	11.1	315.37	3.1	311.37	316.00	8	2,103	0.38%
2023/03/03	0	0.00	1	295.50	295.50	-1	2,017	-0.05%
2023/02/21	2	293.00	2	292.50	290.50	0	1,988	0.00%
2023/02/20	2	297.00	2	294.00	293.00	0	2,000	0.00%
2023/02/17	2	291.00	10.1	294.21	297.00	-8.1	2,041	-0.40%
2023/02/16	2	287.00	3	287.67	289.50	-1	2,009	-0.05%
2023/02/15	1.1	284.00	2	279.50	278.00	-0.9	2,035	-0.04%
2023/02/13	4	286.63	1	286.50	285.00	3	2,091	0.14%
2023/02/10	8	288.06	1	287.51	289.50	7	2,112	0.33%
2023/02/09	4	301.67	6	302.67	296.50	-2	2,072	-0.09%
2023/02/08	0	0.00	2	293.75	294.50	-2	1,958	-0.10%
2023/02/07	3	292.33	5	290.40	292.00	-2	1,934	-0.10%
2023/02/06	2	282.50	4	287.00	285.00	-2	1,904	-0.11%
2023/02/03	4	279.50	2	283.00	284.50	2	1,897	0.11%
2023/02/02	1	284.00	3	277.67	279.00	-2	1,892	-0.11%
2023/02/01	3	273.00	1	274.00	274.50	2	1,877	0.11%
2023/01/31	2	280.75	0	275.00	277.00	2	1,879	0.10%
2023/01/17	3	277.00	3	279.00	278.50	0	1,833	0.00%
2023/01/16	5	279.87	3.2	278.49	279.00	1.9	1,841	0.10%
2023/01/13	19	287.68	17.1	283.84	279.00	1.9	1,789	0.11%
2023/01/12	1	281.00	1.1	279.00	279.50	-0.1	1,627	-0.01%
2023/01/10	4.1	271.60	4	269.88	265.00	0.1	1,600	0.01%
2023/01/09	0	277.70	0	0.00	278.50	0	1,586	0.00%
2023/01/06	0	0.00	0.1	275.50	278.50	-0.1	1,622	-0.01%
2023/01/04	1.2	274.15	1	274.00	273.50	0.2	1,691	0.01%
2023/01/03	1	277.00	1	275.50	276.00	0	1,690	0.00%
2022/12/30	2	266.75	4	267.50	265.00	-2	1,665	-0.12%
2022/12/29	1	260.50	1	264.50	263.00	0	1,635	0.00%
2022/12/27	1	251.00	1	247.50	247.50	0	1,649	0.00%
2022/12/23	1	254.50	1	254.50	254.50	0	1,690	0.00%
2022/12/22	1	252.00	1	254.00	252.50	0	1,727	0.00%
2022/12/15	0.1	261.50	0	0.00	261.00	0.1	1,825	0.01%
2022/12/09	0	0.00	11.1	271.44	270.00	-11.1	1,867	-0.59%
2022/12/06	0	0.00	1	267.50	271.50	-1	1,973	-0.05%
2022/12/05	11	266.59	2.1	271.43	272.50	8.9	2,109	0.42%
2022/12/02	0	0.00	1	254.50	254.50	-1	2,135	-0.05%
2022/12/01	0	0.00	1	250.00	251.00	-1	2,150	-0.05%
2022/11/30	1	244.50	0	0.00	244.50	1	2,126	0.05%
2022/11/29	0	0.00	0.1	240.00	238.00	-0.1	2,125	0.00%
2022/11/24	1.1	241.98	1	242.00	242.00	0.1	2,200	0.00%
2022/11/18	0	0.00	0	240.50	238.00	0	2,421	0.00%
2022/11/17	1	240.92	1	240.04	239.50	0	2,445	0.00%
2022/11/16	0	243.50	1.1	241.11	241.00	-1	2,440	-0.04%
2022/11/15	2.1	243.54	0	0.00	242.50	2.1	2,447	0.08%
2022/11/10	3	223.00	7	220.93	223.00	-4	2,594	-0.15%
2022/11/09	4	230.75	4	220.00	229.00	0	2,569	0.00%
2022/11/08	1	213.50	0	0.00	214.50	1	2,531	0.04%
2022/11/07	1	220.00	2	217.25	216.00	-1	2,505	-0.04%
2022/11/01	7	217.86	7.1	214.34	216.00	-0.1	2,552	0.00%
2022/10/31	1	218.00	1	216.50	216.50	0	2,552	0.00%
2022/10/27	2	211.50	2	207.00	210.50	0	2,575	0.00%
2022/10/26	2	204.25	2	205.75	205.00	0	2,580	0.00%
2022/10/25	4	199.25	5	201.80	203.00	-1	2,600	-0.04%
2022/10/24	4	206.50	1	200.50	200.50	3	2,685	0.11%
2022/10/20	0.1	206.00	0	0.00	206.50	0.1	2,828	0.00%
2022/10/19	5	217.30	5	215.70	216.00	0	2,811	0.00%
2022/10/17	1	217.50	5	210.10	219.50	-4	2,780	-0.14%
2022/10/14	1	221.00	1	228.00	215.50	0	2,745	0.00%
2022/10/13	4	223.38	4	223.38	219.00	0	2,708	0.00%
2022/10/12	4.1	234.41	7	236.43	227.00	-2.9	2,669	-0.11%
2022/10/11	0.1	259.50	0	0.00	252.00	0.1	2,662	0.00%
2022/10/07	1.1	281.20	0	0.00	277.50	1.1	2,725	0.04%
2022/10/06	2	281.50	2	282.50	285.00	0	2,724	0.00%
2022/10/04	1	286.00	0	0.00	286.50	1	2,673	0.04%
2022/10/03	1	280.00	1	277.50	277.50	0	2,641	0.00%
2022/09/30	5	273.60	5	277.50	282.00	0	2,629	0.00%
2022/09/29	2	278.00	2.1	278.67	280.00	-0.1	2,619	0.00%
2022/09/28	1	271.00	1	272.50	267.50	0	2,589	0.00%
2022/09/27	1	271.00	2	280.75	279.50	-1	2,586	-0.04%
2022/09/26	0.1	270.00	0.1	271.50	265.50	0	2,568	0.00%
2022/09/23	1	284.50	1	289.50	273.50	0	2,557	0.00%
2022/09/20	2	288.25	2	291.25	291.00	0	2,500	0.00%
2022/09/16	2.1	291.67	2	288.75	287.50	0.1	2,451	0.00%
2022/09/15	3	300.17	3	297.50	293.00	0	2,430	0.00%
2022/09/14	6	293.33	5	295.20	294.50	1	2,375	0.04%
2022/09/13	6	298.83	4	301.63	297.00	2	2,332	0.09%
2022/09/12	7.1	295.58	8.1	294.19	298.00	-1	2,245	-0.04%
2022/09/08	4	265.63	4.2	268.63	281.50	-0.2	2,081	-0.01%
2022/09/07	3.1	257.81	3	256.67	256.00	0.1	2,015	0.00%
2022/09/06	1	268.00	1	266.50	266.00	0	1,972	0.00%
2022/09/05	2	273.00	2	276.00	270.00	0	1,961	0.00%
2022/09/01	1.1	274.73	1	285.00	277.00	0.1	1,927	0.01%
2022/08/31	3.1	284.98	10	286.80	285.00	-6.9	1,879	-0.37%
2022/08/30	9	286.28	6	286.58	288.00	3	1,859	0.16%
2022/08/29	7	281.57	3	279.83	282.50	4	1,796	0.22%
2022/08/26	0	0.00	6	289.17	281.50	-6	1,748	-0.34%
2022/08/25	8	280.56	20	278.58	284.00	-12	1,694	-0.71%
2022/08/24	10	259.65	2	265.50	263.00	8	1,613	0.50%
2022/08/22	5	261.70	0	0.00	260.00	5	1,584	0.32%
2022/08/19	3	272.17	1	288.50	267.00	2	1,571	0.13%
2022/08/18	5	269.40	2	268.75	270.50	3	1,499	0.20%
2022/08/17	7	259.71	11.1	264.99	266.00	-4.1	1,395	-0.29%
2022/08/16	1	250.00	1	245.00	245.00	0	1,283	0.00%
2022/08/12	0	242.00	5	242.00	241.00	-5	1,257	-0.40%
2022/08/11	1	252.50	0	0.00	243.00	1	1,260	0.08%
2022/08/10	4.1	247.45	7	246.00	244.00	-2.9	1,243	-0.23%
2022/08/09	6	246.25	6	248.50	251.50	0	1,230	0.00%
2022/08/08	1	244.00	1	250.00	250.00	0	1,210	0.00%
2022/08/05	1	242.50	1	240.00	240.00	0	1,174	0.00%
2022/08/04	2	238.25	2	238.00	238.00	0	1,158	0.00%
2022/08/03	1	237.50	3	242.17	236.50	-2	1,137	-0.18%
2022/07/29	7	246.43	7	251.71	244.00	0	1,024	0.00%
2022/07/28	5	239.80	6	241.42	237.50	-1	920	-0.11%
2022/07/27	7	227.57	0	0.00	239.50	7	785	0.89%
2022/07/26	2	218.00	1	218.00	218.00	1	724	0.14%
2022/07/22	10	211.40	3	212.17	212.00	7	690	1.01%
2022/07/18	1	212.00	1	215.00	212.50	0	641	0.00%
2022/07/15	2	197.50	2	202.50	208.00	0	603	0.00%
2022/06/24	2	215.75	0	0.00	214.50	2	504	0.40%
2022/06/02	2	252.00	0	0.00	251.00	2	535	0.37%
2022/05/27	1	248.00	2	247.50	249.50	-1	535	-0.19%
2022/05/24	1	230.00	1	230.50	228.50	0	518	0.00%
2022/05/04	1	217.00	0	0.00	221.00	1	528	0.19%
2022/04/28	1	215.00	1	217.00	214.50	0	571	0.00%
2022/04/26	1	219.50	1	224.50	216.00	0	588	0.00%
2022/04/21	0	0.00	0.1	236.50	237.00	-0.1	628	-0.01%
2022/04/19	0.1	227.00	1	221.50	226.00	-1	626	-0.15%
2022/04/13	1	224.00	1	224.50	223.00	0	642	0.00%
2022/03/30	1	240.50	1	242.00	241.00	0	824	0.00%
2022/03/24	1	242.50	0	0.00	244.50	1	843	0.12%
2022/03/21	0	249.50	0	0.00	246.50	0	874	0.00%
2022/03/17	1	247.00	3	246.33	247.50	-2	938	-0.21%
2022/03/16	1	237.00	0	0.00	239.00	1	1,001	0.10%
2022/03/11	1	245.50	0	0.00	245.00	1	1,100	0.09%
2022/03/04	4	261.25	0	0.00	260.00	4	1,438	0.28%
2022/03/02	0	0.00	2	273.50	274.50	-2	1,443	-0.14%
2022/02/24	0	0.00	0.1	258.55	253.00	-0.1	1,425	-0.01%
2022/02/23	0.1	257.00	0	0.00	262.00	0.1	1,420	0.01%
2022/02/17	0	0.00	0	267.00	265.50	0	1,432	0.00%
2022/02/16	0	271.00	2	270.00	266.50	-2	1,436	-0.14%
2022/02/15	1	263.50	1	261.00	261.50	0	1,440	0.00%
2022/02/10	0	0.00	2	272.00	271.50	-2	1,510	-0.13%
2022/02/09	0	0.00	3	268.00	266.50	-3	1,537	-0.20%
2022/01/26	0	0.00	0	259.50	254.50	0	1,588	0.00%
2022/01/25	0	265.50	0.1	266.00	256.50	0	1,586	0.00%
2022/01/24	1.1	258.35	0	0.00	266.00	1.1	1,581	0.07%
2022/01/21	1	266.50	0	0.00	267.00	1	1,570	0.06%
2022/01/20	0	0.00	0	276.50	278.00	0	1,546	0.00%
2022/01/19	0	277.00	3	282.50	276.00	-3	1,536	-0.19%
2022/01/18	0	0.00	0.1	289.47	285.50	-0.1	1,523	-0.01%
2022/01/17	3.1	288.42	10	287.25	288.50	-6.9	1,519	-0.45%
2022/01/14	5	281.00	0	0.00	279.00	5	1,515	0.33%
2022/01/13	5	304.00	0.2	299.61	295.00	4.8	1,487	0.33%
2022/01/12	0.2	307.41	0.3	306.78	298.50	-0.2	1,478	-0.01%
2022/01/11	0.3	303.20	0	0.00	301.00	0.3	1,464	0.02%
2022/01/10	0	0.00	0.1	295.00	308.00	-0.1	1,454	-0.01%
2022/01/07	5.2	290.68	5.4	299.53	296.00	-0.3	1,456	-0.02%
2022/01/06	10.4	311.04	14.1	310.26	308.50	-3.6	1,437	-0.25%
2022/01/05	0.1	321.50	0	0.00	318.50	0.1	1,420	0.00%
2022/01/04	5	325.50	1.1	332.77	323.00	3.9	1,402	0.28%
2022/01/03	15.7	329.05	16.4	330.47	334.50	-0.7	1,356	-0.05%
2021/12/30	5.7	336.36	0.9	333.82	324.00	4.8	1,318	0.37%
2021/12/29	4.9	321.70	5	326.90	324.00	-0.1	1,259	-0.01%
2021/12/28	0	0.00	0.9	317.15	315.50	-0.9	1,221	-0.08%
2021/12/27	0.9	320.75	0	0.00	317.00	0.9	1,216	0.08%
2021/12/24	5	319.00	0.6	319.17	315.00	4.4	1,207	0.36%
2021/12/23	0.6	318.03	0	318.63	313.00	0.6	1,203	0.05%
2021/12/22	0	317.25	1.5	315.12	314.00	-1.5	1,195	-0.13%
2021/12/21	0.8	313.64	0	0.00	318.00	0.8	1,194	0.06%
2021/12/20	0.7	313.92	0.4	312.82	308.50	0.3	1,198	0.03%
2021/12/17	0.4	314.00	0.3	313.31	313.50	0.1	1,225	0.01%
2021/12/16	0.3	318.61	0.1	317.70	319.50	0.1	1,230	0.01%
2021/12/15	0.1	308.00	0.4	310.26	309.00	-0.3	1,220	-0.03%
2021/12/14	0.4	310.99	0.7	313.78	306.50	-0.3	1,212	-0.02%
2021/12/13	0.3	319.45	3.3	318.51	318.50	-2.9	1,178	-0.25%
2021/12/10	0.8	315.00	2.8	321.13	330.00	-2	1,154	-0.18%
2021/12/09	1.8	316.10	0.3	313.28	320.00	1.4	1,086	0.13%
2021/12/08	2.4	318.54	0	0.00	317.50	2.4	1,052	0.23%
2021/12/07	0.8	318.50	1.7	314.72	310.00	-0.9	1,017	-0.09%
2021/12/06	0	0.00	6	313.75	320.00	-6	978	-0.61%
2021/12/03	4.5	313.84	0.7	315.00	318.00	3.8	909	0.42%
2021/12/02	2.1	307.74	3.1	306.06	303.00	-1	834	-0.12%
2021/12/01	3.7	296.65	4.4	296.13	299.50	-0.7	748	-0.09%
2021/11/30	1.2	274.54	3.1	291.30	296.00	-1.9	660	-0.29%
2021/11/29	2.7	265.48	1	269.50	269.50	1.7	596	0.28%
2021/11/26	1.8	263.34	1.1	266.63	267.50	0.8	581	0.13%
2021/11/25	0.1	256.00	0.2	257.00	255.50	-0.1	562	-0.02%
2021/11/24	0.2	250.69	0.1	250.00	254.00	0.1	561	0.02%
2021/11/23	0.1	253.00	0.4	253.80	250.00	-0.3	560	-0.05%
2021/11/22	0.4	257.60	0.4	257.10	257.00	-0.1	562	-0.01%
2021/11/19	0.4	257.25	0.4	258.00	257.50	0	563	0.00%
2021/11/18	0.4	257.21	0	257.00	255.50	0.4	559	0.07%
2021/11/16	0	0.00	0	269.00	267.50	0	549	0.00%
2021/11/15	0	266.67	0	0.00	264.00	0	548	0.00%
2021/11/11	3	267.83	3.7	271.13	263.00	-0.7	544	-0.13%
2021/11/10	0.7	274.43	1.9	268.35	262.00	-1.2	528	-0.23%
2021/11/09	1.9	265.55	10	263.53	263.00	-8.1	495	-1.63%
2021/11/08	3	270.30	2.8	268.40	270.00	0.2	488	0.03%
2021/11/05	9.9	260.91	1.4	261.49	263.50	8.5	470	1.80%
2021/11/04	1.4	250.71	1.1	259.28	249.00	0.3	435	0.06%
2021/11/03	0	0.00	0.7	242.72	241.00	-0.7	417	-0.17%
2021/11/02	0.8	247.79	0.6	246.58	243.50	0.2	421	0.04%
2021/11/01	0.6	247.48	0.4	245.57	244.50	0.2	415	0.05%
2021/10/29	0.4	243.55	0.6	243.30	242.00	-0.2	412	-0.04%
2021/10/28	0.2	244.30	1.1	242.39	241.00	-0.9	414	-0.22%
2021/10/27	0	0.00	1.1	240.76	240.00	-1.1	417	-0.26%
2021/10/26	0.2	242.68	0.5	242.52	239.00	-0.4	423	-0.08%
2021/10/25	1.6	244.23	0.5	243.13	241.50	1	422	0.25%
2021/10/22	1.6	243.35	0.1	237.73	248.00	1.5	427	0.36%
2021/10/21	0.4	240.55	0.9	240.63	236.50	-0.5	423	-0.12%
2021/10/20	0	233.00	0.5	233.10	233.50	-0.5	418	-0.13%
2021/10/19	0.2	233.94	0	234.00	235.00	0.1	434	0.03%
2021/10/18	0.8	231.05	0.2	231.50	230.00	0.6	439	0.13%
2021/10/15	0.7	235.20	0.1	237.59	233.00	0.6	447	0.13%
2021/10/14	0.1	221.33	0	0.00	228.00	0.1	450	0.02%
2021/10/13	0	0.00	0.4	222.65	219.50	-0.4	468	-0.08%
2021/10/12	1.4	227.63	1	226.00	225.50	0.4	494	0.07%
2021/10/08	0	0.00	0.2	225.61	227.00	-0.2	593	-0.03%
2021/10/07	0.2	222.50	0	0.00	225.50	0.2	685	0.03%
2021/10/06	0	0.00	0.2	226.43	215.00	-0.2	707	-0.03%
2021/10/05	0.2	225.99	0	229.00	226.50	0.2	709	0.03%
2021/10/04	0	228.00	0.1	233.14	228.50	-0.1	710	-0.01%
2021/10/01	0.1	230.53	0.1	235.45	231.00	0	708	0.00%
2021/09/30	0.1	238.00	0	0.00	235.00	0.1	708	0.01%
2021/09/29	0	0.00	0.5	234.48	229.00	-0.5	704	-0.06%
2021/09/28	0.5	242.00	0.2	243.10	238.50	0.3	709	0.04%
2021/09/27	0.2	246.68	0	250.00	246.50	0.1	710	0.02%
2021/09/24	0	246.50	0.1	248.16	247.00	-0.1	708	-0.01%
2021/09/23	1.1	228.28	1	228.00	229.50	0.1	697	0.02%
2021/09/17	0	0.00	0	223.00	221.00	0	683	0.00%
2021/09/16	0	221.00	0	0.00	223.00	0	682	0.00%
2021/08/27	1	239.00	1	242.50	243.50	0	814	0.00%
2021/08/26	2	245.00	2	240.75	240.50	0	822	0.00%
2021/08/25	2	245.75	2	244.50	246.00	0	827	0.00%
2021/08/20	2	228.50	2	231.00	230.00	0	846	0.00%
2021/08/19	0	0.00	1	231.50	231.50	-1	853	-0.12%
2021/08/17	0	0.00	1	239.00	233.50	-1	866	-0.12%
2021/08/16	1	232.50	0	0.00	234.00	1	871	0.11%
2021/08/11	1	254.00	0	0.00	252.50	1	880	0.11%
2021/08/06	0	0.00	2	267.50	277.50	-2	927	-0.22%
2021/08/04	1	274.50	0	0.00	272.50	1	993	0.10%
2021/07/30	0	0.00	1	276.00	268.00	-1	1,068	-0.09%
2021/07/23	0	0.00	0.2	293.32	284.50	-0.2	1,133	-0.01%
2021/07/20	0.1	285.00	0	0.00	284.00	0.1	1,135	0.00%
2021/07/19	1.1	288.95	0	0.00	286.00	1.1	1,138	0.10%
2021/07/15	2	313.50	6	312.17	306.50	-4	1,128	-0.35%
2021/07/14	4	305.75	1	299.00	308.00	3	1,037	0.29%
2021/07/13	2	283.50	0	0.00	280.00	2	961	0.21%
2021/07/09	0.3	265.00	0	0.00	264.00	0.3	979	0.03%
2021/07/07	0	0.00	0.1	269.52	268.00	-0.1	1,046	-0.01%
2021/06/29	0	0.00	8	281.56	279.00	-8	1,285	-0.62%
2021/06/28	0	0.00	1	283.00	283.50	-1	1,290	-0.08%
2021/06/25	1	287.00	1	289.00	286.50	0	1,298	0.00%
2021/06/24	8	292.88	0	0.00	285.00	8	1,327	0.60%
2021/06/23	2	288.50	2	285.50	289.00	0	1,368	0.00%
2021/06/18	2	297.00	0	0.00	293.50	2	1,389	0.14%
2021/06/11	3	276.00	2	275.50	276.00	1	1,394	0.07%
2021/06/03	2	264.50	2	265.75	264.50	0	1,459	0.00%
2021/05/28	2	265.00	2	263.00	263.00	0	1,532	0.00%
2021/05/27	2	255.50	2	254.75	263.00	0	1,580	0.00%
2021/05/24	2	247.00	2	243.25	248.00	0	1,800	0.00%
2021/05/20	2	240.25	2	235.50	237.50	0	1,833	0.00%
2021/05/19	2	241.75	2	238.50	239.00	0	1,846	0.00%
2021/05/18	8	246.31	8	242.19	249.00	0	1,855	0.00%
2021/05/17	4	230.00	4	233.38	230.00	0	1,886	0.00%
2021/05/13	4	213.00	0	0.00	236.50	4	1,888	0.21%
2021/05/11	1	271.00	4	258.88	256.50	-3	1,931	-0.16%
2021/05/10	2	291.50	2	286.50	284.50	0	1,965	0.00%
2021/05/07	1	286.50	2	301.75	307.50	-1	1,996	-0.05%
2021/05/06	2	285.50	3	284.50	285.50	-1	2,076	-0.05%
2021/05/04	2	296.00	0	0.00	284.00	2	2,347	0.09%
2021/05/03	1	305.50	1	307.00	303.50	0	2,427	0.00%
2021/04/29	2	320.50	2	319.00	318.50	0	2,668	0.00%
2021/04/28	0	0.00	1	321.50	317.50	-1	2,830	-0.04%
2021/04/27	1	325.00	0	0.00	322.00	1	2,943	0.03%
2021/04/26	0	0.00	1	321.50	323.00	-1	3,004	-0.03%
2021/04/22	2	326.00	2	337.75	319.50	0	3,169	0.00%
2021/04/21	1	334.00	1	335.50	333.00	0	3,184	0.00%
2021/04/20	2	335.50	2	339.00	340.00	0	3,223	0.00%
2021/04/16	4	342.75	3	343.83	342.00	1	3,243	0.03%
2021/04/15	4	346.38	2	344.00	354.00	2	3,267	0.06%
2021/04/12	2	361.00	3.1	369.00	363.00	-1.1	3,266	-0.03%
2021/04/09	0.1	363.50	0	0.00	360.50	0.1	3,249	0.00%
2021/04/08	6	364.92	3	368.67	366.00	3	3,219	0.09%
2021/04/07	7	366.57	7.2	369.57	369.50	-0.2	3,218	-0.01%
2021/04/06	0	343.00	1	350.00	358.00	-1	3,129	-0.03%
2021/04/01	1	338.00	0	0.00	337.50	1	3,075	0.03%
2021/03/31	0	0.00	1	326.00	326.00	-1	3,051	-0.03%
2021/03/26	1	323.00	1	335.00	338.50	0	3,044	0.00%
2021/03/22	0	0.00	1	308.00	314.50	-1	2,983	-0.03%
2021/03/19	0	0.00	1	317.00	313.00	-1	2,981	-0.03%
2021/03/18	1	327.00	0	0.00	322.00	1	2,978	0.03%
2021/03/12	1	325.00	0	0.00	317.00	1	3,025	0.03%
2021/03/11	0	0.00	0	322.50	320.00	0	3,013	0.00%
2021/03/10	0	311.00	0	0.00	313.00	0	2,998	0.00%
2021/03/04	0.1	339.50	0	0.00	330.50	0.1	2,968	0.00%
2021/03/03	1	343.00	0	0.00	343.00	1	2,954	0.03%
2021/03/02	4	345.13	0	0.00	335.50	4	2,932	0.14%
2021/02/26	1	354.06	1	355.51	352.50	0	2,886	0.00%
2021/02/25	0	368.67	12	370.04	372.50	-12	2,823	-0.43%
2021/02/24	2	352.99	0.1	349.00	349.50	1.9	2,691	0.07%
2021/02/19	7	356.86	0	0.00	350.50	7	2,765	0.25%
2021/02/18	5	354.48	0	0.00	355.00	5	2,792	0.18%
2021/02/05	0	0.00	1	334.50	334.00	-1	2,829	-0.04%
2021/02/04	4	337.75	3	339.50	335.00	1	2,857	0.03%
2021/02/03	1	345.00	0	0.00	340.00	1	2,890	0.03%
2021/02/02	3	351.00	4	344.63	345.50	-1	2,877	-0.03%
2021/02/01	0	0.00	3.1	334.44	332.00	-3.1	2,876	-0.11%
2021/01/29	1	345.00	0	0.00	348.00	1	2,819	0.04%
2021/01/28	2	354.00	1	358.00	349.00	1	2,771	0.04%
2021/01/27	1	368.50	5.3	364.22	371.00	-4.3	2,689	-0.16%
2021/01/26	15	372.20	10	350.40	347.50	5	2,561	0.20%
2021/01/25	5	363.40	6	362.92	369.50	-1	2,450	-0.04%
2021/01/22	8	361.06	9	358.78	359.50	-1	2,351	-0.04%
2021/01/21	5	327.00	39.1	334.90	338.50	-34.1	2,105	-1.62%
2021/01/20	2	307.25	6.1	303.03	308.00	-4.1	1,942	-0.21%
2021/01/19	4	298.75	4	299.50	299.50	0	1,824	0.00%
2021/01/18	11	287.01	12.2	288.44	300.00	-1.2	1,762	-0.07%
2021/01/15	5	291.31	0	0.00	283.00	5	1,686	0.30%
2021/01/14	2	283.50	0	0.00	283.00	2	1,596	0.13%
2021/01/13	5	288.80	5.1	284.59	291.50	-0.1	1,571	-0.01%
2021/01/12	1	281.00	1	284.50	278.00	0	1,540	0.00%
2021/01/08	1	286.00	1	290.00	282.50	0	1,557	0.00%
2021/01/07	10	281.00	12	290.50	286.00	-2	1,527	-0.13%
2021/01/06	1	278.00	1	281.00	271.50	0	1,489	0.00%
2021/01/05	2	276.00	2	279.50	277.50	0	1,499	0.00%
2020/12/28	1	259.00	0	0.00	259.50	1	1,729	0.06%
2020/12/24	4	266.00	4	268.75	265.00	0	1,901	0.00%
2020/12/22	1	259.00	0	0.00	253.50	1	1,942	0.05%
2020/12/16	1	275.00	0	0.00	272.00	1	2,014	0.05%
2020/12/14	1	270.50	0	0.00	273.00	1	2,060	0.05%
2020/12/10	1	288.00	0	0.00	284.00	1	2,107	0.05%
2020/12/09	28	292.00	5	292.40	291.00	23	2,193	1.05%
2020/12/08	0	0.00	2	293.00	292.50	-2	2,275	-0.09%
2020/12/07	3	281.00	0	0.00	281.00	3	2,284	0.13%
2020/12/02	5	288.80	0	0.00	287.00	5	2,340	0.21%
2020/12/01	2	297.75	0	0.00	288.50	2	2,359	0.08%
2020/11/25	0	0.00	1	284.00	283.50	-1	2,376	-0.04%
2020/11/20	0	0.00	1	294.00	292.00	-1	2,539	-0.04%
2020/11/19	10	297.80	3	302.17	288.50	7	2,550	0.27%
2020/11/18	4	292.13	4	292.13	293.50	0	2,489	0.00%
2020/11/17	2	292.00	1	299.00	289.00	1	2,517	0.04%
2020/11/16	1	296.50	1	294.50	296.50	0	2,518	0.00%
2020/11/13	1	289.00	1	284.50	288.50	0	2,474	0.00%
2020/11/11	0	0.00	2	287.75	277.00	-2	2,421	-0.08%
2020/11/10	1	273.50	0	0.00	273.50	1	2,386	0.04%
2020/11/09	5	272.50	5	278.80	282.00	0	2,374	0.00%
2020/11/06	5	261.90	5	262.60	260.00	0	2,353	0.00%
2020/10/30	0	0.00	1	265.00	256.50	-1	2,580	-0.04%
2020/10/28	0	0.00	2	268.00	265.00	-2	2,586	-0.08%
2020/10/27	3	269.03	3	263.83	269.50	0	2,605	0.00%
2020/10/26	1	270.00	1	272.00	266.50	0	2,630	0.00%
2020/10/23	2	268.00	1	269.00	271.00	1	2,681	0.04%
2020/10/21	1	274.00	0	0.00	273.00	1	2,826	0.04%
2020/10/20	1.1	278.58	0	0.00	278.50	1.1	2,871	0.04%
2020/10/12	3	299.00	3	296.50	295.50	0	2,838	0.00%
2020/10/08	2	295.00	3	293.00	295.00	-1	2,806	-0.04%
2020/10/07	0	0.00	1	288.00	293.00	-1	2,766	-0.04%
2020/10/06	1	286.00	2	294.00	288.00	-1	2,727	-0.04%
2020/10/05	3	289.83	3	286.50	290.00	0	2,664	0.00%
2020/09/30	2	279.50	2	273.75	281.00	0	2,570	0.00%
2020/09/29	6	276.33	6	273.58	271.00	0	2,618	0.00%
2020/09/28	1	259.51	1	261.00	268.00	0	2,618	0.00%
2020/09/25	2	260.50	1	259.00	255.00	1	2,709	0.04%
2020/09/24	3	268.00	4	266.38	261.50	-1	2,698	-0.04%
2020/09/23	1	271.04	0	0.00	273.00	1	2,683	0.04%
2020/09/14	1	271.50	1	265.50	269.00	0	2,543	0.00%
2020/09/11	6	256.00	7	249.43	266.00	-1	2,468	-0.04%
2020/09/08	1	246.00	0	0.00	251.00	1	2,535	0.04%
2020/09/07	0	0.00	1	244.50	242.50	-1	2,579	-0.04%
2020/09/03	3	272.00	4	269.13	265.50	-1	2,687	-0.04%
2020/09/01	1	270.00	0	0.00	270.00	1	2,744	0.04%
2020/08/28	0	0.00	1	265.00	273.00	-1	2,743	-0.04%
2020/08/27	3	268.83	3	280.00	268.00	0	2,733	0.00%
2020/08/25	0.1	260.00	0	0.00	260.00	0.1	2,632	0.00%
2020/08/24	1	237.00	0	0.00	256.00	1	2,619	0.04%
2020/08/21	0	0.00	8	232.63	242.00	-8	2,628	-0.30%
2020/08/20	3.1	240.58	1	235.00	221.50	2.1	2,672	0.08%
2020/08/19	5	253.40	5	257.20	247.00	0	2,721	0.00%
2020/08/18	5	260.50	0	0.00	251.00	5	2,887	0.17%
2020/08/17	0	0.00	3	272.00	264.00	-3	3,182	-0.09%
2020/08/14	2	261.00	2	266.00	268.00	0	3,488	0.00%
2020/08/13	1	262.50	1	270.00	263.00	0	3,612	0.00%
2020/08/12	2	261.00	2	264.50	264.00	0	3,636	0.00%
2020/08/11	2	270.00	0	0.00	271.50	2	3,683	0.05%
2020/08/07	1	301.00	1	299.50	300.00	0	3,758	0.00%
2020/08/05	2	309.50	3	308.83	310.50	-1	3,883	-0.03%
2020/07/31	0	0.00	2	289.50	285.50	-2	4,088	-0.05%
2020/07/30	2	280.75	2	284.25	282.00	0	4,254	0.00%
2020/07/29	0	0.00	1	281.00	282.50	-1	4,449	-0.02%
2020/07/28	4	276.00	4	271.50	271.00	0	4,646	0.00%
2020/07/27	4	310.00	4	301.00	301.00	0	4,700	0.00%
2020/07/24	1	299.00	1	309.50	298.00	0	4,667	0.00%
2020/07/23	4	310.65	2	298.00	299.00	2	4,633	0.04%
2020/07/09	0	0.00	1	320.00	310.00	-1	5,157	-0.02%
2020/07/08	3	329.33	3	323.67	330.00	0	5,272	0.00%
2020/07/07	1	316.00	2	312.25	311.00	-1	5,184	-0.02%
2020/06/29	0	0.00	1	238.00	237.00	-1	5,215	-0.02%
2020/06/17	0	0.00	1	234.50	232.00	-1	5,453	-0.02%
2020/06/16	1	228.00	0	0.00	229.50	1	5,373	0.02%
2020/06/15	11	234.41	10	228.00	222.50	1	5,415	0.02%
2020/06/10	1	247.50	1	223.00	233.00	0	5,336	0.00%
2020/06/08	1	240.00	2	239.00	240.00	-1	5,281	-0.02%
2020/06/04	1	222.50	0	0.00	223.00	1	5,219	0.02%
2020/05/28	1	222.00	0	0.00	213.50	1	5,173	0.02%
2020/05/27	1	226.00	1	226.00	228.50	0	5,145	0.00%
2020/05/26	3	232.00	6	228.58	225.00	-3	5,108	-0.06%
2020/05/25	5	228.00	13	229.19	225.50	-8	5,034	-0.16%
2020/05/22	22	223.50	24	221.21	229.00	-2	4,861	-0.04%
2020/05/21	19	202.47	17	204.35	210.00	2	4,572	0.04%
2020/05/20	6	187.17	1	180.00	191.00	5	4,323	0.12%
2020/05/15	13	183.23	11	181.09	183.00	2	4,254	0.05%
2020/05/14	0	0.00	7	185.00	173.50	-7	4,167	-0.17%
2020/05/13	4	184.38	6	188.50	184.00	-2	4,115	-0.05%
2020/05/12	10	191.50	7	189.50	192.50	3	3,985	0.08%
2020/05/11	7	190.00	0	0.00	188.00	7	3,942	0.18%
2020/05/08	9	189.61	9	191.06	187.00	0	3,847	0.00%
2020/05/07	7	188.00	7	191.00	187.00	0	3,738	0.00%
2020/05/06	7	180.00	12	184.67	185.00	-5	3,608	-0.14%
2020/05/05	10	175.45	8	180.44	176.50	2	3,427	0.06%
2020/05/04	14	163.14	22	175.59	176.50	-8	3,219	-0.25%
2020/04/30	11	158.59	3	155.17	166.50	8	2,986	0.27%
2020/04/29	5	152.20	4	154.25	151.50	1	2,881	0.03%
2020/04/27	1	152.00	2	152.25	152.00	-1	2,870	-0.03%
2020/04/20	0	0.00	9	149.78	148.50	-9	2,723	-0.33%
2020/04/17	10	154.00	2	153.75	151.00	8	2,689	0.30%
2020/04/16	1	144.50	8	139.19	145.00	-7	2,635	-0.27%
2020/04/15	1	138.00	1	138.00	138.00	0	2,560	0.00%
2020/04/14	0	0.00	1	139.50	137.50	-1	2,557	-0.04%
2020/04/13	1	140.50	0	0.00	136.00	1	2,538	0.04%
2020/04/10	3	131.83	0	0.00	131.50	3	2,459	0.12%
2020/04/08	2	130.25	2	133.25	138.50	0	2,350	0.00%
2020/04/07	6	134.67	1	135.00	132.50	5	2,303	0.22%
2020/04/06	3	130.00	2	129.00	132.00	1	2,242	0.04%
2020/03/31	0	0.00	4	130.38	128.50	-4	2,182	-0.18%
2020/03/30	1	130.50	3	131.00	130.50	-2	2,113	-0.09%
2020/03/27	8	132.63	3	138.50	129.00	5	2,078	0.24%
2020/03/24	6	103.42	5	104.00	105.50	1	1,955	0.05%
2020/03/23	3	99.67	2	96.85	96.20	1	1,955	0.05%
2020/03/20	0	0.00	1	98.00	98.00	-1	1,940	-0.05%
2020/03/19	3	91.60	2	95.60	89.10	1	1,915	0.05%
2020/03/12	1	143.50	0	0.00	143.50	1	1,768	0.06%
2020/03/11	1	163.00	0	161.00	160.00	1	1,758	0.06%
2020/03/02	0	0.00	21	162.86	167.00	-21	2,662	-0.79%
2020/02/27	2	170.00	1	171.00	170.50	1	2,834	0.04%
2020/02/26	6	181.42	0	0.00	178.00	6	2,928	0.20%
2020/02/25	17	182.85	2	180.75	183.50	15	3,005	0.50%
2020/02/24	0	0.00	21	179.00	182.00	-21	3,000	-0.70%
2020/02/21	2	183.50	1	184.00	179.00	1	2,993	0.03%
2020/02/20	2	189.25	1	189.50	182.00	1	2,937	0.03%
2020/02/19	3	171.00	0	0.00	172.50	3	2,758	0.11%
2020/02/18	8	174.38	0	0.00	169.00	8	2,769	0.29%
2020/02/17	10	172.10	0	0.00	173.00	10	2,811	0.36%
2020/02/13	4	170.25	3	173.00	169.00	1	2,834	0.04%
2020/02/12	4	173.63	4	175.00	172.50	0	2,839	0.00%
2020/02/11	5	173.90	17	172.06	173.50	-12	2,918	-0.41%
2020/02/06	2	173.00	0	0.00	173.50	2	3,053	0.07%
2020/02/05	5	177.60	5	176.50	171.50	0	3,068	0.00%
2020/02/04	3	176.50	3	175.67	176.00	0	3,073	0.00%
2020/02/03	2	163.50	2	173.25	175.00	0	3,126	0.00%
2020/01/31	10	174.00	0	0.00	172.00	10	3,176	0.31%
2020/01/30	1	170.00	0	0.00	163.50	1	3,245	0.03%
2020/01/14	4	187.38	4	189.38	188.00	0	3,505	0.00%
2020/01/10	5	183.90	4	197.13	188.00	1	3,781	0.03%
2020/01/09	4	192.00	5	190.10	193.00	-1	3,722	-0.03%
2020/01/06	1	187.50	0	0.00	184.00	1	3,881	0.03%
2019/12/18	1	194.00	0	0.00	197.00	1	5,012	0.02%
2019/12/17	0	0.00	1	189.50	189.00	-1	5,156	-0.02%
2019/12/16	1	188.00	2	186.50	188.00	-1	5,306	-0.02%
2019/12/12	1	191.00	1	191.00	185.50	0	5,335	0.00%
2019/12/06	0	0.00	1	173.00	171.50	-1	5,293	-0.02%
2019/12/05	4	178.75	4	178.50	176.00	0	5,291	0.00%
2019/12/04	1	176.00	22	176.48	175.00	-21	5,227	-0.40%
2019/12/03	22	180.45	32.1	176.07	182.00	-10.1	5,150	-0.20%
2019/12/02	27	166.24	2	166.25	173.00	25	4,842	0.52%
2019/11/29	13	159.23	4	151.75	157.50	9	4,653	0.19%
2019/11/28	4	150.25	6	151.17	149.00	-2	4,468	-0.04%
2019/11/27	0	0.00	2	150.50	150.50	-2	4,411	-0.05%
2019/11/26	10	148.50	8	149.81	146.00	2	4,360	0.05%
2019/11/22	5	132.30	5	128.30	133.00	0	4,042	0.00%
2019/11/21	0	127.00	0	0.00	127.00	0	3,954	0.00%
2019/11/15	0	128.00	0	0.00	129.00	0	3,982	0.00%
2019/11/14	5	128.00	5	129.20	129.50	0	3,978	0.00%
2019/11/12	4	122.13	4	120.38	123.50	0	4,003	0.00%
2019/11/11	1	121.00	0	0.00	120.00	1	4,025	0.02%
2019/11/08	6	119.00	1	121.00	124.00	5	4,039	0.12%
2019/11/07	0	0.00	7	125.71	124.50	-7	4,007	-0.17%
2019/11/06	14	127.79	6	125.33	127.50	8	4,074	0.20%
2019/11/01	0	0.00	2	126.50	126.00	-2	4,081	-0.05%
2019/10/31	9	127.22	7	131.07	125.00	2	4,083	0.05%
2019/10/30	1	129.50	7	124.14	130.00	-6	4,053	-0.15%
2019/10/29	14	123.25	14	130.79	120.50	0	3,986	0.00%
2019/10/28	8	132.06	0	0.00	131.00	8	3,952	0.20%
2019/10/25	2	131.50	2	134.00	131.00	0	3,966	0.00%
2019/10/24	6	133.17	14	132.89	134.00	-8	3,926	-0.20%
2019/10/23	4	128.25	4	127.13	128.50	0	3,818	0.00%
2019/10/22	4	128.00	3	127.17	127.00	1	3,793	0.03%
2019/10/21	1	126.00	0	0.00	127.00	1	3,737	0.03%
2019/10/18	2	126.25	3	125.17	123.50	-1	3,656	-0.03%
2019/10/17	4	116.00	5	116.20	117.00	-1	3,541	-0.03%
2019/10/16	10	115.20	8	113.50	116.00	2	3,540	0.06%
2019/10/14	0	0.00	28	114.86	110.50	-28	3,380	-0.83%
2019/10/09	27	116.33	1	114.00	112.50	26	3,332	0.78%
2019/10/08	7	111.00	7	108.79	112.50	0	3,122	0.00%
2019/10/07	4	102.13	1	100.50	102.50	3	3,042	0.10%
2019/10/04	1	100.00	1	97.80	100.00	0	3,010	0.00%
2019/10/03	5	98.20	8	99.05	97.80	-3	2,971	-0.10%
2019/09/27	3	95.53	0	0.00	97.20	3	2,752	0.11%
2019/09/26	0	0.00	4	98.18	95.50	-4	2,694	-0.15%
2019/09/25	3	96.30	3	98.37	96.30	0	2,610	0.00%
2019/09/24	10	97.87	11	97.90	98.00	-1	2,551	-0.04%
2019/09/23	6	99.52	6	98.85	96.20	0	2,445	0.00%
2019/09/20	6	93.80	8	91.48	95.50	-2	2,249	-0.09%
2019/09/19	8	85.81	4	86.23	86.90	4	2,077	0.19%
2019/09/18	1	78.10	23	74.31	79.00	-22	1,908	-1.15%
2019/09/16	5	72.64	5	73.58	73.20	0	1,839	0.00%
2019/09/10	5	74.98	8	76.35	75.30	-3	1,821	-0.16%
2019/09/09	31	76.75	6	76.67	76.60	25	1,797	1.39%
2019/09/06	7	75.57	7	75.31	75.20	0	1,773	0.00%
2019/09/05	6	74.65	6	74.52	74.30	0	1,755	0.00%
2019/09/03	1	72.70	1	72.40	71.50	0	1,746	0.00%
2019/08/30	7	72.00	7	73.09	71.80	0	1,744	0.00%
2019/08/26	3	74.40	3	74.20	74.60	0	1,691	0.00%
2019/08/23	5	76.76	6	77.90	76.00	-1	1,675	-0.06%
2019/08/22	4	78.30	3	77.93	76.70	1	1,652	0.06%
2019/08/19	0	0.00	2	77.50	77.10	-2	1,568	-0.13%
2019/08/16	0	0.00	2	77.70	77.70	-2	1,554	-0.13%
2019/08/15	3	76.27	1	76.30	75.70	2	1,508	0.13%
2019/08/12	10	74.20	10	74.35	74.10	0	1,353	0.00%
2019/08/08	8	75.51	9	76.09	75.90	-1	1,287	-0.08%
2019/08/07	7	73.26	6	72.05	74.20	1	1,177	0.08%
2019/08/05	2	70.40	1	68.50	67.70	1	1,039	0.10%
2019/08/02	1	68.60	1	69.10	69.00	0	1,008	0.00%
2019/07/30	15	67.38	18.3	66.66	66.50	-3.3	917	-0.36%
2019/07/29	1	64.80	0	0.00	65.90	1	848	0.12%
2019/07/25	9	59.77	9	59.51	59.90	0	801	0.00%
2019/07/23	9	57.84	9	58.87	57.90	0	779	0.00%
2019/07/19	2	58.25	15	57.61	57.60	-13	716	-1.81%
2019/07/18	9	54.69	49	52.44	55.60	-40	623	-6.42%
2019/07/17	0	0.00	22	51.10	51.10	-22	562	-3.91%
2019/07/16	65	52.31	35	52.27	51.50	30	555	5.40%
2019/07/15	8	50.41	5	50.20	51.60	3	528	0.57%
2019/07/12	41	50.38	11	49.53	49.70	30	523	5.73%
2019/07/11	21	48.97	14	46.58	48.80	7	464	1.51%
2019/06/11	0	0.00	1	39.70	38.00	-1	340	-0.29%
2019/06/10	2	38.88	1	38.80	39.45	1	321	0.31%
2019/03/26	0	0.00	2	28.90	30.25	-2	216	-0.92%
2019/03/20	2	33.85	0	0.00	34.75	2	160	1.24%
2019/01/21	0	0.00	1	34.40	34.05	-1	127	-0.78%
2019/01/18	1	31.60	1	32.10	31.85	0	111	0.00%
2019/01/10	1	32.80	20	33.30	32.80	-19	112	-16.92%
2019/01/09	10	34.00	0	0.00	33.30	10	109	9.13%
2019/01/07	10	33.37	0	0.00	33.95	10	106	9.41%
2018/12/27	0	0.00	1.2	32.27	31.90	-1.2	109	-1.05%
2018/12/24	1	33.00	1	33.00	32.50	0	110	0.00%
2018/11/14	1	28.80	1	29.60	29.65	0	99	0.00%
2018/11/09	0	0.00	1	29.20	29.70	-1	103	-0.97%
2018/08/30	1	34.80	1	35.05	34.10	0	289	0.00%
2018/08/23	0	0.00	1	32.50	32.40	-1	288	-0.35%
2018/08/07	1	33.80	0	0.00	34.05	1	296	0.34%
2018/08/03	0	0.00	1	34.80	34.95	-1	293	-0.34%
2018/07/24	1	38.95	0	0.00	38.50	1	256	0.39%
2018/07/23	1	36.00	1	36.40	37.45	0	195	0.00%
2018/07/17	0	0.00	2	33.18	33.50	-2	157	-1.27%
2018/07/12	0	0.00	1	32.00	31.85	-1	167	-0.60%
2018/06/22	2	34.55	0	0.00	34.50	2	279	0.72%
2018/06/08	1	36.00	0	0.00	36.00	1	286	0.35%
2018/04/16	3	36.58	0	0.00	36.45	3	332	0.90%
2018/04/12	3	36.20	1	36.40	36.45	2	331	0.60%
2018/04/09	0	0.00	5	38.75	38.50	-5	334	-1.49%
2018/02/01	0	0.00	1	39.20	39.25	-1	736	-0.14%
2018/01/29	1	40.40	0	0.00	39.80	1	789	0.13%
2018/01/18	1	41.85	0	0.00	40.10	1	797	0.13%
2018/01/02	15	40.00	0	0.00	39.80	15	769	1.95%