家登 (3680)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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	425.25	0	0.00	426.50	0	2,008	0.00%
2024/04/26	0	426.63	0	0.00	424.00	0	2,042	0.00%
2024/04/25	1	438.09	2	431.50	420.00	-1	2,090	-0.05%
2024/04/24	0	436.50	0	0.00	442.00	0	2,085	0.00%
2024/04/23	3.1	406.90	1	408.50	410.00	2.1	2,076	0.10%
2024/04/22	1.1	411.43	0	0.00	404.50	1.1	2,062	0.05%
2024/04/19	3.2	428.75	0	0.00	419.50	3.2	2,040	0.16%
2024/04/18	1	473.48	0.6	468.00	464.00	0.4	1,983	0.02%
2024/04/17	0.6	475.00	1	483.00	482.00	-0.4	1,961	-0.02%
2024/04/16	0.1	452.00	0	0.00	459.50	0.1	1,946	0.01%
2024/04/15	2	469.25	4.1	473.30	469.50	-2.1	1,935	-0.11%
2024/04/12	3	482.69	1.6	478.36	479.00	1.4	1,918	0.07%
2024/04/11	0.6	463.49	2	464.00	470.50	-1.4	1,866	-0.08%
2024/04/10	3	457.45	0	0.00	451.00	3	1,855	0.16%
2024/04/09	0	0.00	5.1	475.08	468.00	-5.1	1,821	-0.28%
2024/04/08	0.2	469.46	0.8	470.00	469.00	-0.7	1,789	-0.04%
2024/04/03	0.8	471.35	11.5	469.66	474.00	-10.7	1,778	-0.60%
2024/04/02	4.5	467.08	3	467.57	475.50	1.4	1,758	0.08%
2024/04/01	3	450.29	4.4	448.92	458.00	-1.4	1,685	-0.08%
2024/03/29	23.7	442.63	11.6	440.22	434.00	12	1,648	0.73%
2024/03/28	1.6	436.02	2	440.73	432.50	-0.4	1,602	-0.02%
2024/03/27	0	423.00	0.1	423.85	426.00	-0.1	1,587	-0.01%
2024/03/26	0.1	428.52	1	428.50	423.00	-0.9	1,590	-0.06%
2024/03/25	0	0.00	0	434.00	430.50	0	1,585	0.00%
2024/03/22	1	421.03	20	415.80	417.50	-19	1,576	-1.20%
2024/03/21	1	428.50	11.5	426.46	425.00	-10.5	1,585	-0.66%
2024/03/20	1.5	444.84	1	438.00	427.00	0.5	1,593	0.03%
2024/03/19	11.6	437.85	1	458.88	444.00	10.6	1,595	0.66%
2024/03/18	20	423.00	1	423.00	425.00	19	1,547	1.23%
2024/03/15	1	419.99	0	0.00	409.00	1	1,557	0.06%
2024/03/13	1	410.89	0	0.00	404.00	1	1,599	0.06%
2024/03/12	0.1	418.34	0	0.00	416.50	0.1	1,610	0.01%
2024/03/11	0	420.83	2.5	421.80	417.50	-2.5	1,647	-0.15%
2024/03/08	2.5	427.59	4.5	436.51	423.00	-2	1,668	-0.12%
2024/03/07	0.5	460.87	1.1	443.93	444.00	-0.6	1,690	-0.04%
2024/03/06	1	448.50	0	456.50	454.00	1	1,676	0.06%
2024/03/05	1	453.96	0.3	458.00	452.50	0.7	1,698	0.04%
2024/03/04	1.3	459.83	10	462.91	457.00	-8.7	1,726	-0.50%
2024/03/01	0	454.00	0	0.00	451.50	0	1,699	0.00%
2024/02/29	1	446.49	1.1	444.50	450.00	-0.1	1,683	-0.01%
2024/02/27	14.1	446.48	24.7	452.35	448.50	-10.6	1,692	-0.62%
2024/02/26	3.6	461.64	8	460.47	459.00	-4.4	1,715	-0.26%
2024/02/23	40	464.18	37.9	468.19	470.00	2.1	1,687	0.13%
2024/02/22	1.9	427.23	0.1	429.50	429.00	1.8	1,588	0.11%
2024/02/21	0.1	418.50	0.4	417.20	421.00	-0.3	1,567	-0.02%
2024/02/20	1.3	432.73	1	420.00	420.00	0.3	1,569	0.02%
2024/02/19	1	431.49	1	431.00	427.00	0	1,553	0.00%
2024/02/16	1	446.00	3.7	438.18	433.00	-2.7	1,560	-0.17%
2024/02/15	3.7	426.50	2.6	440.80	446.00	1.1	1,551	0.07%
2024/02/05	3.6	412.91	2	405.00	411.00	1.6	1,554	0.11%
2024/02/02	1	408.50	7.5	405.80	405.00	-6.5	1,543	-0.42%
2024/02/01	0.5	402.48	6.4	407.76	405.00	-5.9	1,568	-0.37%
2024/01/31	1.4	404.97	1.6	405.18	402.00	-0.2	1,566	-0.01%
2024/01/30	0.6	403.00	1	395.58	402.00	-0.4	1,565	-0.03%
2024/01/29	3.1	391.34	0.1	394.41	395.50	3	1,569	0.19%
2024/01/26	5	390.29	17.5	387.94	386.50	-12.5	1,577	-0.79%
2024/01/25	8.7	401.18	7.7	395.26	392.50	1	1,606	0.06%
2024/01/24	2.6	403.04	4.5	398.88	399.00	-1.9	1,573	-0.12%
2024/01/23	5.2	397.29	5.6	404.39	398.00	-0.4	1,566	-0.02%
2024/01/22	5.8	381.15	2.3	383.76	387.00	3.6	1,482	0.24%
2024/01/19	7	374.79	5.3	377.21	377.50	1.7	1,455	0.11%
2024/01/18	2.7	370.03	3.4	363.40	360.50	-0.7	1,431	-0.05%
2024/01/17	1.3	370.40	0.9	370.69	368.50	0.4	1,445	0.03%
2024/01/16	3	366.27	0.4	362.13	366.50	2.5	1,443	0.18%
2024/01/15	0.4	363.12	0.1	362.27	363.00	0.3	1,453	0.02%
2024/01/12	4.1	363.90	4.2	364.79	360.00	-0.1	1,493	-0.01%
2024/01/11	4.2	366.44	1	366.50	368.00	3.2	1,502	0.21%
2024/01/10	0	0.00	0.1	355.50	357.00	-0.1	1,511	-0.01%
2024/01/09	0.1	361.52	0	0.00	363.00	0.1	1,514	0.01%
2024/01/08	1	355.50	0	0.00	358.50	1	1,530	0.07%
2024/01/04	0.1	358.25	0	0.00	357.50	0.1	1,604	0.00%
2024/01/02	1	367.00	0	372.00	366.50	1	1,751	0.06%
2023/12/29	0	369.50	0	0.00	370.50	0	1,805	0.00%
2023/12/27	0	0.00	0.2	373.21	371.00	-0.2	1,833	-0.01%
2023/12/26	0.2	371.00	0.7	372.12	367.50	-0.5	1,864	-0.03%
2023/12/25	0.7	374.40	4.2	372.07	369.50	-3.5	1,871	-0.19%
2023/12/22	2.2	375.50	2	374.00	374.50	0.2	1,875	0.01%
2023/12/21	0	370.50	0	0.00	371.50	0	1,894	0.00%
2023/12/20	11	374.14	1	375.00	373.50	10	1,906	0.52%
2023/12/19	0	0.00	2.8	370.67	374.00	-2.8	1,915	-0.15%
2023/12/18	2.8	369.77	0	0.00	374.00	2.8	1,919	0.15%
2023/12/15	0	0.00	5	365.50	362.00	-5	1,904	-0.26%
2023/12/14	1	368.00	0	0.00	368.00	1	1,895	0.05%
2023/12/13	0	0.00	0.2	370.79	367.00	-0.2	1,893	-0.01%
2023/12/12	0.2	373.50	0.3	373.13	367.50	-0.2	1,910	-0.01%
2023/12/11	0.1	373.50	0.5	374.50	374.50	-0.4	1,895	-0.02%
2023/12/08	7.5	372.77	1	368.71	372.50	6.5	1,899	0.34%
2023/12/07	0.3	373.03	1.5	374.20	369.00	-1.2	1,869	-0.07%
2023/12/06	2.4	376.30	12.5	371.28	377.50	-10	1,845	-0.54%
2023/12/05	0	0.00	2	369.75	372.00	-2	1,839	-0.11%
2023/12/04	1	381.49	1	387.00	377.00	0	1,877	0.00%
2023/12/01	1	388.50	1	386.00	389.00	0	1,828	0.00%
2023/11/30	1	382.00	4.3	391.30	382.00	-3.3	1,823	-0.18%
2023/11/29	4.3	389.24	0	0.00	389.50	4.3	1,807	0.24%
2023/11/28	1	380.00	0	0.00	380.00	1	1,776	0.06%
2023/11/27	0	0.00	24	378.95	375.00	-24	1,796	-1.34%
2023/11/24	3.1	387.99	0.5	387.00	383.00	2.6	1,797	0.14%
2023/11/23	13.6	389.37	6.2	390.35	388.00	7.4	1,790	0.42%
2023/11/22	2.2	380.84	13	377.45	381.00	-10.9	1,739	-0.62%
2023/11/21	2.1	382.87	1	384.00	376.50	1.1	1,754	0.06%
2023/11/20	0	0.00	0.9	378.54	376.00	-0.9	1,802	-0.05%
2023/11/17	21.9	380.00	0	0.00	381.50	21.9	1,915	1.14%
2023/11/15	5	381.90	2	383.00	372.00	3	1,981	0.15%
2023/11/14	2	374.50	3.8	375.65	374.50	-1.8	2,031	-0.09%
2023/11/13	9.8	377.22	2	381.50	375.00	7.8	2,025	0.38%
2023/11/10	3	364.50	0	0.00	363.50	3	1,973	0.15%
2023/11/09	0	0.00	10	358.00	360.00	-10	1,967	-0.51%
2023/11/08	1	369.50	0.1	371.00	366.00	0.9	1,939	0.05%
2023/11/07	0.1	364.00	0.2	374.37	374.00	-0.1	1,921	0.00%
2023/11/06	0.2	375.00	0.8	370.18	366.00	-0.6	1,931	-0.03%
2023/11/03	2.5	373.73	5.4	371.69	373.50	-2.9	1,932	-0.15%
2023/11/02	4.7	360.55	1	366.50	367.50	3.7	1,950	0.19%
2023/11/01	0	0.00	0.1	339.00	340.00	-0.1	1,918	0.00%
2023/10/31	1	349.50	10	340.50	336.00	-9	1,939	-0.46%
2023/10/30	0	0.00	0.5	352.25	355.00	-0.5	1,935	-0.03%
2023/10/27	0.5	359.50	2.1	360.91	350.00	-1.6	1,939	-0.08%
2023/10/26	1.1	360.60	3.9	364.18	356.00	-2.8	1,952	-0.14%
2023/10/25	4.9	379.66	0.7	379.60	378.50	4.2	1,940	0.22%
2023/10/24	5.7	371.88	0	0.00	374.00	5.7	1,921	0.29%
2023/10/20	0	0.00	1.7	361.34	378.00	-1.7	1,930	-0.09%
2023/10/19	1.7	369.09	1.4	368.30	367.50	0.3	1,929	0.02%
2023/10/18	8.4	368.11	1.8	376.13	368.50	6.6	1,946	0.34%
2023/10/17	6.8	380.15	12.3	380.00	383.00	-5.5	1,939	-0.29%
2023/10/16	1.3	377.77	2.6	382.08	376.00	-1.3	1,938	-0.07%
2023/10/13	11	390.00	5.1	387.26	388.50	5.9	1,938	0.30%
2023/10/12	1.9	381.19	2.4	380.89	387.00	-0.5	1,942	-0.03%
2023/10/11	11.4	386.33	3.7	383.06	382.00	7.7	1,931	0.40%
2023/10/06	5.3	378.74	6.9	381.40	380.50	-1.6	1,902	-0.08%
2023/10/05	5.6	370.70	4.1	369.80	368.50	1.5	1,827	0.08%
2023/10/04	3	354.00	3.3	352.55	357.00	-0.3	1,789	-0.02%
2023/10/03	4.3	357.68	2.3	355.24	356.50	1.9	1,805	0.11%
2023/10/02	7.6	354.69	3.9	354.64	357.50	3.8	1,804	0.21%
2023/09/28	1.9	349.04	0.4	347.20	344.00	1.5	1,782	0.08%
2023/09/27	1.4	341.66	3.8	342.32	341.00	-2.4	1,785	-0.14%
2023/09/26	5.8	345.40	1.9	344.40	342.00	3.8	1,822	0.21%
2023/09/25	0.9	333.68	0	0.00	338.00	0.9	1,817	0.05%
2023/09/22	2	322.75	0	0.00	326.50	2	1,819	0.11%
2023/09/21	3	329.50	0.1	335.00	325.50	2.9	1,820	0.16%
2023/09/20	11.1	339.76	0	0.00	335.00	11.1	1,838	0.61%
2023/09/18	1	333.50	0	0.00	330.50	1	1,933	0.05%
2023/09/15	1	337.02	1.1	340.75	335.00	0	1,948	0.00%
2023/09/14	1.1	342.25	2.6	342.40	343.50	-1.6	1,955	-0.08%
2023/09/13	2.6	332.79	1	337.00	336.00	1.6	1,974	0.08%
2023/09/12	0	0.00	1	331.14	322.00	-1	1,977	-0.05%
2023/09/11	1	339.28	1	338.00	332.50	0	2,002	0.00%
2023/09/08	1	353.00	4.1	351.05	335.50	-3.1	2,020	-0.15%
2023/09/07	4.1	352.08	1	350.00	350.00	3.1	2,044	0.15%
2023/09/05	0	335.50	0	0.00	330.00	0	2,142	0.00%
2023/09/01	1	345.50	0	0.00	341.50	1	2,171	0.05%
2023/08/31	0	0.00	0.2	350.00	345.00	-0.2	2,178	-0.01%
2023/08/30	0.2	356.00	0	0.00	358.00	0.2	2,179	0.01%
2023/08/29	0	0.00	0.2	366.27	354.50	-0.2	2,202	-0.01%
2023/08/28	0.2	358.47	0.2	356.70	360.50	-0.1	2,194	0.00%
2023/08/25	0.2	356.00	0.6	362.63	355.00	-0.4	2,202	-0.02%
2023/08/24	3.6	365.42	5.9	368.80	361.50	-2.3	2,197	-0.11%
2023/08/23	4.9	370.15	6.3	368.63	376.50	-1.4	2,163	-0.06%
2023/08/22	1.7	361.26	1.3	363.28	367.00	0.4	2,125	0.02%
2023/08/21	4.2	352.62	3.4	349.37	362.00	0.8	2,154	0.04%
2023/08/18	5.1	345.19	1	350.00	351.00	4.1	2,124	0.19%
2023/08/17	0	0.00	0.1	316.00	327.50	-0.1	2,061	0.00%
2023/08/16	0.1	315.33	0	313.00	316.00	0	2,082	0.00%
2023/08/15	0	311.50	0	0.00	313.00	0	2,121	0.00%
2023/08/14	0	0.00	0.3	310.77	309.50	-0.3	2,171	-0.01%
2023/08/11	0.3	317.50	0.5	316.46	312.50	-0.2	2,283	-0.01%
2023/08/10	0.5	327.00	0.5	328.66	310.50	0	2,287	0.00%
2023/08/09	0.5	324.50	0	0.00	319.00	0.5	2,260	0.02%
2023/08/08	0	0.00	1	325.50	326.00	-1	2,262	-0.04%
2023/08/07	0	345.00	0.6	340.39	341.00	-0.6	2,236	-0.03%
2023/08/04	2.6	332.55	0	0.00	337.00	2.6	2,258	0.11%
2023/08/02	0	0.00	0.2	358.21	339.50	-0.2	2,241	-0.01%
2023/08/01	0.2	356.00	0.8	358.23	358.00	-0.7	2,228	-0.03%
2023/07/31	0.8	364.27	0.6	356.13	362.50	0.2	2,231	0.01%
2023/07/28	0.7	356.32	0	0.00	353.50	0.7	2,213	0.03%
2023/07/26	2	354.50	0.1	358.50	349.00	1.9	2,203	0.09%
2023/07/25	2.1	365.87	1.1	362.94	362.00	1	2,204	0.05%
2023/07/24	0.2	358.97	0	0.00	359.50	0.2	2,207	0.01%
2023/07/20	1	381.08	0	0.00	383.00	1	2,192	0.05%
2023/07/19	0	0.00	0.7	395.23	385.00	-0.7	2,184	-0.03%
2023/07/18	0.7	394.61	1.8	399.11	399.00	-1.1	2,234	-0.05%
2023/07/17	1.8	401.48	0	0.00	398.00	1.8	2,230	0.08%
2023/07/14	0	0.00	2	390.50	393.00	-2	2,217	-0.09%
2023/07/13	2.1	377.83	0	0.00	375.50	2.1	2,215	0.09%
2023/07/12	1	388.00	0.1	396.50	385.00	0.9	2,241	0.04%
2023/07/11	0.1	396.71	1.1	399.25	396.50	-1	2,287	-0.04%
2023/07/10	1.1	408.89	0	0.00	400.00	1.1	2,297	0.05%
2023/07/07	0	0.00	0	404.50	399.00	0	2,343	0.00%
2023/07/06	0	411.50	1.3	411.97	405.00	-1.3	2,397	-0.05%
2023/07/05	1.3	413.05	0	0.00	413.50	1.3	2,442	0.05%
2023/07/04	1	416.19	1.7	427.34	415.50	-0.6	2,445	-0.03%
2023/07/03	1.7	431.27	3.2	432.10	432.50	-1.6	2,433	-0.06%
2023/06/30	2.7	422.10	0.8	424.26	428.50	1.9	2,455	0.08%
2023/06/29	2.3	416.74	1	419.58	418.00	1.3	2,467	0.05%
2023/06/28	1.1	412.48	2.7	417.00	417.00	-1.7	2,481	-0.07%
2023/06/27	2.7	431.94	3.3	431.44	416.50	-0.6	2,485	-0.02%
2023/06/26	1.8	421.30	3.3	423.68	424.50	-1.4	2,490	-0.06%
2023/06/21	2.1	414.00	2.6	417.58	427.00	-0.5	2,464	-0.02%
2023/06/20	3.4	408.62	2.6	409.99	417.00	0.8	2,474	0.03%
2023/06/19	3.3	405.70	2.7	409.80	407.00	0.5	2,477	0.02%
2023/06/16	1.6	398.62	2.8	397.73	400.50	-1.2	2,480	-0.05%
2023/06/15	3.9	402.13	3	399.52	406.00	0.9	2,542	0.04%
2023/06/14	2	395.86	2.7	394.24	387.00	-0.7	2,577	-0.03%
2023/06/13	3.1	403.16	7.3	399.17	396.00	-4.2	2,585	-0.16%
2023/06/12	2.2	379.17	2.6	397.67	399.50	-0.4	2,588	-0.02%
2023/06/09	2.4	374.56	3.1	377.87	377.50	-0.7	2,532	-0.03%
2023/06/08	3.8	361.95	0	0.00	362.00	3.8	2,484	0.15%
2023/06/07	1	352.00	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0	0.00	1.1	347.19	348.50	-1.1	2,460	-0.04%
2023/06/05	0.1	354.00	0	0.00	353.50	0.1	2,454	0.00%
2023/06/02	1.1	357.14	0.2	367.32	356.50	0.9	2,473	0.04%
2023/06/01	0.2	364.90	0.4	366.00	363.50	-0.2	2,536	-0.01%
2023/05/31	2.4	363.83	1	361.54	361.50	1.4	2,569	0.05%
2023/05/30	0.2	365.38	2.1	363.50	366.50	-2	2,555	-0.08%
2023/05/29	2.1	382.25	0.7	380.73	370.00	1.4	2,539	0.06%
2023/05/26	4.7	383.45	9.6	379.03	375.00	-4.8	2,523	-0.19%
2023/05/25	6.7	379.02	11	374.23	380.50	-4.4	2,446	-0.18%
2023/05/24	10	369.00	0.1	372.00	369.00	9.9	2,388	0.41%
2023/05/23	0.1	370.00	0.7	367.68	370.50	-0.6	2,381	-0.03%
2023/05/22	0.7	377.00	1.3	374.06	367.50	-0.6	2,409	-0.02%
2023/05/19	0.7	372.17	4.8	374.74	372.00	-4.1	2,430	-0.17%
2023/05/18	2.5	374.48	2.6	373.84	370.50	-0.1	2,412	0.00%
2023/05/17	5.2	354.10	6.2	363.91	373.50	-1	2,371	-0.04%
2023/05/16	0.4	340.54	0	0.00	340.50	0.4	2,262	0.02%
2023/05/15	0	0.00	0	337.50	330.50	0	2,261	0.00%
2023/05/12	0	334.00	4	335.65	337.00	-4	2,317	-0.17%
2023/05/11	1.3	344.96	1.1	340.88	341.00	0.2	2,412	0.01%
2023/05/10	3.8	335.61	0	0.00	343.00	3.8	2,430	0.16%
2023/05/09	0	0.00	0.3	342.00	333.50	-0.3	2,441	-0.01%
2023/05/08	0.3	346.50	0.6	345.92	343.50	-0.2	2,454	-0.01%
2023/05/05	1.6	340.95	0	346.00	341.50	1.6	2,475	0.06%
2023/05/04	0	351.00	0	0.00	345.50	0	2,488	0.00%
2023/05/03	0	0.00	0.1	347.00	349.50	-0.1	2,502	0.00%
2023/05/02	0.1	351.00	0.8	352.00	349.00	-0.7	2,526	-0.03%
2023/04/28	0.8	352.70	0.7	351.74	349.00	0.1	2,565	0.00%
2023/04/27	0.7	349.41	1.2	346.00	347.00	-0.5	2,558	-0.02%
2023/04/26	1.2	333.92	0	0.00	346.50	1.2	2,617	0.05%
2023/04/25	3	339.50	2	340.30	331.50	1	2,781	0.04%
2023/04/24	0	343.50	1	341.71	348.00	-0.9	2,813	-0.03%
2023/04/21	2	350.30	0	0.00	339.00	2	2,837	0.07%
2023/04/18	0	0.00	0.1	347.00	343.50	-0.1	2,828	0.00%
2023/04/17	3.1	357.59	2.5	356.78	349.00	0.6	2,801	0.02%
2023/04/14	5.5	370.97	3	370.00	365.50	2.5	2,777	0.09%
2023/04/13	1	358.00	0.1	362.50	358.50	0.9	2,749	0.03%
2023/04/12	4.1	360.37	0.6	372.49	362.00	3.5	2,765	0.13%
2023/04/11	1.6	377.86	1.6	377.90	372.50	0	2,734	0.00%
2023/04/10	2.6	370.95	2	371.47	371.50	0.6	2,685	0.02%
2023/04/07	1	363.28	0	0.00	366.50	1	2,632	0.04%
2023/04/06	8	364.06	9.9	364.37	360.00	-1.9	2,620	-0.07%
2023/03/31	2.9	371.34	0.3	371.32	374.00	2.6	2,591	0.10%
2023/03/30	2.3	359.19	2.4	363.92	365.50	-0.1	2,544	-0.01%
2023/03/29	0.4	362.71	1.1	366.47	366.00	-0.7	2,518	-0.03%
2023/03/28	2.3	363.13	6.2	367.43	365.00	-3.9	2,502	-0.16%
2023/03/27	6	370.34	2	374.83	375.50	4	2,472	0.16%
2023/03/24	1	364.42	2.5	364.34	360.00	-1.5	2,408	-0.06%
2023/03/23	1.6	368.31	3.2	364.47	364.00	-1.6	2,385	-0.07%
2023/03/22	2.3	363.52	2.2	363.12	363.00	0.2	2,349	0.01%
2023/03/21	11.3	358.08	15.4	358.10	355.00	-4.2	2,323	-0.18%
2023/03/20	16.1	355.87	18.5	355.21	349.00	-2.4	2,309	-0.11%
2023/03/17	16.7	336.34	12	334.47	338.50	4.7	2,259	0.21%
2023/03/16	2.3	325.06	9.4	325.18	324.00	-7.1	2,201	-0.32%
2023/03/15	8	327.89	2.1	326.42	322.50	5.9	2,178	0.27%
2023/03/14	2	317.48	16.3	319.46	313.00	-14.3	2,139	-0.67%
2023/03/13	2.3	306.25	0.6	305.32	315.00	1.6	2,139	0.08%
2023/03/10	0.6	306.96	0.1	308.00	307.50	0.5	2,141	0.03%
2023/03/09	14.1	314.48	1.4	313.67	312.00	12.7	2,162	0.59%
2023/03/08	0.4	309.52	1.5	309.22	313.00	-1.1	2,155	-0.05%
2023/03/07	3.5	318.64	8.6	315.05	310.00	-5.1	2,145	-0.24%
2023/03/06	11.5	311.43	15.2	307.92	316.00	-3.7	2,103	-0.18%
2023/03/03	11.6	297.47	12.2	298.89	295.50	-0.6	2,017	-0.03%
2023/03/02	1.8	290.52	2	291.97	291.00	-0.2	1,988	-0.01%
2023/03/01	1.9	291.63	6.9	289.92	293.50	-5.1	1,988	-0.25%
2023/02/24	6.1	292.68	1	295.50	291.00	5.1	1,990	0.26%
2023/02/23	1.7	289.92	2	292.00	291.50	-0.3	1,983	-0.01%
2023/02/22	1	285.00	0.8	285.50	284.50	0.2	1,985	0.01%
2023/02/21	1.7	291.30	0.7	293.32	290.50	1.1	1,988	0.05%
2023/02/20	1.8	293.91	8	296.34	293.00	-6.2	2,000	-0.31%
2023/02/17	5.9	293.42	4.3	293.34	297.00	1.5	2,041	0.08%
2023/02/16	3.4	286.92	5	286.20	289.50	-1.6	2,009	-0.08%
2023/02/15	4	279.00	1.2	283.36	278.00	2.8	2,035	0.14%
2023/02/14	2.2	288.22	0.3	287.89	287.50	1.9	2,053	0.09%
2023/02/13	0.3	287.04	1.7	288.05	285.00	-1.4	2,091	-0.07%
2023/02/10	6.7	288.95	7.8	290.65	289.50	-1.1	2,112	-0.05%
2023/02/09	8.9	306.03	11.7	301.55	296.50	-2.8	2,072	-0.14%
2023/02/08	8.6	293.76	1.1	292.49	294.50	7.5	1,958	0.38%
2023/02/07	1.1	288.08	2.4	292.05	292.00	-1.3	1,934	-0.07%
2023/02/06	1.4	284.97	2.6	285.00	285.00	-1.2	1,904	-0.06%
2023/02/03	5.5	281.81	2	281.71	284.50	3.5	1,897	0.18%
2023/02/02	2.1	277.26	1	280.00	279.00	1.1	1,892	0.06%
2023/02/01	1	274.00	1.1	280.40	274.50	-0.1	1,877	0.00%
2023/01/31	1.1	275.75	3.2	283.74	277.00	-2.1	1,879	-0.11%
2023/01/30	6.1	286.33	4.1	285.66	281.00	2	1,866	0.11%
2023/01/17	10	276.40	11	278.00	278.50	-1	1,833	-0.06%
2023/01/16	9.2	280.43	20.3	279.23	279.00	-11	1,841	-0.60%
2023/01/13	27.2	290.84	16	292.70	279.00	11.2	1,789	0.62%
2023/01/12	8.8	277.54	5.7	280.08	279.50	3.1	1,627	0.19%
2023/01/11	3.9	273.02	2.4	272.17	270.00	1.5	1,598	0.09%
2023/01/10	4.4	268.39	2.3	271.61	265.00	2.1	1,600	0.13%
2023/01/09	0.8	276.14	5.6	276.35	278.50	-4.9	1,586	-0.31%
2023/01/06	5.5	276.44	1.1	278.90	278.50	4.4	1,622	0.27%
2023/01/05	2	274.26	2.2	273.26	273.50	-0.2	1,654	-0.01%
2023/01/04	0.7	275.33	4.4	278.26	273.50	-3.8	1,691	-0.22%
2023/01/03	3.4	270.23	3.7	271.20	276.00	-0.3	1,690	-0.02%
2022/12/30	7.5	267.96	10	268.17	265.00	-2.5	1,665	-0.15%
2022/12/29	4.7	261.72	0.3	256.96	263.00	4.4	1,635	0.27%
2022/12/28	2	243.26	0	0.00	251.50	2	1,643	0.12%
2022/12/26	0	0.00	0.2	252.00	248.00	-0.2	1,669	-0.01%
2022/12/23	0.2	251.02	0	250.50	254.50	0.2	1,690	0.01%
2022/12/22	0	254.00	0	255.50	252.50	0	1,727	0.00%
2022/12/21	0	252.50	0	255.00	250.50	0	1,752	0.00%
2022/12/20	0.1	250.58	0	262.50	247.00	0	1,781	0.00%
2022/12/16	0	0.00	0.2	255.00	257.00	-0.2	1,815	-0.01%
2022/12/15	0.2	259.83	0	0.00	261.00	0.2	1,825	0.01%
2022/12/12	2	264.75	3.7	263.49	257.50	-1.7	1,866	-0.09%
2022/12/09	1.7	274.06	1.8	273.52	270.00	-0.1	1,867	-0.01%
2022/12/08	4.7	268.40	2.6	268.38	266.00	2.1	1,886	0.11%
2022/12/07	1.8	264.80	0.7	265.91	259.50	1.1	1,899	0.06%
2022/12/06	1.7	272.58	4.8	270.49	271.50	-3.1	1,973	-0.16%
2022/12/05	4.8	266.56	2.1	264.33	272.50	2.8	2,109	0.13%
2022/12/02	1.1	260.00	1.1	257.92	254.50	0	2,135	0.00%
2022/12/01	1	253.00	1	254.00	251.00	0	2,150	0.00%
2022/11/30	2.1	244.36	1	244.51	244.50	1	2,126	0.05%
2022/11/29	0	237.00	0.1	238.98	238.00	-0.1	2,125	0.00%
2022/11/28	0.1	241.00	0.1	240.00	242.00	0	2,141	0.00%
2022/11/25	0.1	242.50	0.2	242.68	240.00	-0.1	2,189	-0.01%
2022/11/24	0.2	242.35	0	0.00	242.00	0.2	2,200	0.01%
2022/11/23	0	0.00	0.4	235.54	234.00	-0.4	2,246	-0.02%
2022/11/22	0.5	234.15	0.4	231.81	234.00	0	2,290	0.00%
2022/11/21	0.4	234.46	0	0.00	235.00	0.4	2,342	0.02%
2022/11/17	0	0.00	0.2	238.91	239.50	-0.2	2,445	-0.01%
2022/11/16	1.2	243.43	5.8	244.04	241.00	-4.6	2,440	-0.19%
2022/11/15	4.8	247.34	0.4	244.61	242.50	4.5	2,447	0.18%
2022/11/14	1.4	241.83	1.1	235.89	235.50	0.3	2,454	0.01%
2022/11/11	0	237.00	1	237.00	236.50	-1	2,536	-0.04%
2022/11/10	0	0.00	1.5	220.71	223.00	-1.5	2,594	-0.06%
2022/11/09	1.1	224.20	0	231.00	229.00	1.1	2,569	0.04%
2022/11/08	0.5	221.00	0.1	223.00	214.50	0.4	2,531	0.01%
2022/11/07	0.1	224.00	0	0.00	216.00	0.1	2,505	0.01%
2022/11/03	0	0.00	1	215.50	217.00	-1	2,514	-0.04%
2022/11/02	1	212.00	0.4	216.05	213.00	0.6	2,527	0.02%
2022/11/01	0.4	218.00	0	0.00	216.00	0.4	2,552	0.02%
2022/10/31	0	0.00	0.2	219.39	216.50	-0.2	2,552	-0.01%
2022/10/28	10.2	210.65	10.1	208.52	211.00	0.2	2,550	0.01%
2022/10/27	1.1	208.91	1	210.50	210.50	0.1	2,575	0.00%
2022/10/26	0	0.00	0	202.00	205.00	0	2,580	0.00%
2022/10/25	4	200.52	4	202.50	203.00	0	2,600	0.00%
2022/10/21	0	0.00	0	208.63	200.50	0	2,798	0.00%
2022/10/20	0	212.13	2	206.00	206.50	-2	2,828	-0.07%
2022/10/19	1	218.00	1	216.00	216.00	0	2,811	0.00%
2022/10/18	0	0.00	0.3	216.39	217.00	-0.3	2,799	-0.01%
2022/10/17	2.3	202.53	2	207.25	219.50	0.3	2,780	0.01%
2022/10/14	5	224.37	5.5	222.63	215.50	-0.5	2,745	-0.02%
2022/10/13	2.5	224.04	0.2	226.50	219.00	2.3	2,708	0.09%
2022/10/12	12.2	235.51	11	229.27	227.00	1.2	2,669	0.04%
2022/10/11	12.1	261.76	13.5	255.42	252.00	-1.5	2,662	-0.06%
2022/10/07	0.1	281.00	1.5	278.07	277.50	-1.4	2,725	-0.05%
2022/10/06	3	282.49	1	284.00	285.00	2	2,724	0.07%
2022/10/05	3	291.32	2.6	295.11	278.50	0.5	2,713	0.02%
2022/10/04	2.1	287.81	3	288.00	286.50	-0.9	2,673	-0.03%
2022/10/03	4.2	276.34	4.6	279.01	277.50	-0.4	2,641	-0.02%
2022/09/30	4.4	279.84	6.7	275.61	282.00	-2.3	2,629	-0.09%
2022/09/29	14.3	279.03	12.2	279.95	280.00	2.2	2,619	0.08%
2022/09/28	7.9	270.13	7.5	268.45	267.50	0.4	2,589	0.02%
2022/09/27	11.5	269.49	12.2	271.57	279.50	-0.6	2,586	-0.02%
2022/09/26	0.2	270.31	0	272.50	265.50	0.1	2,568	0.00%
2022/09/23	2	280.93	1.8	282.45	273.50	0.2	2,557	0.01%
2022/09/22	0.4	286.81	1.2	291.35	292.00	-0.8	2,523	-0.03%
2022/09/21	1.2	288.24	1.7	288.67	290.50	-0.5	2,509	-0.02%
2022/09/20	1.2	288.36	0.7	290.33	291.00	0.4	2,500	0.02%
2022/09/19	0.3	286.09	0.2	283.18	280.50	0.1	2,476	0.01%
2022/09/16	0.1	289.05	1.8	292.86	287.50	-1.7	2,451	-0.07%
2022/09/15	6.1	301.13	4.9	296.70	293.00	1.2	2,430	0.05%
2022/09/14	3.7	294.51	7	293.11	294.50	-3.3	2,375	-0.14%
2022/09/13	11.8	302.69	11.5	301.76	297.00	0.3	2,332	0.01%
2022/09/12	16.9	293.75	30.1	293.53	298.00	-13.2	2,245	-0.59%
2022/09/08	7	277.88	8	269.75	281.50	-1	2,081	-0.05%
2022/09/07	8	259.81	3.6	258.32	256.00	4.4	2,015	0.22%
2022/09/06	0.6	267.05	6	269.32	266.00	-5.4	1,972	-0.27%
2022/09/05	2	274.28	0.1	275.75	270.00	1.9	1,961	0.10%
2022/09/02	1.2	280.55	2	276.25	273.00	-0.8	1,947	-0.04%
2022/09/01	3	283.33	2.9	284.57	277.00	0.1	1,927	0.01%
2022/08/31	2.1	285.56	6.1	287.64	285.00	-4.1	1,879	-0.22%
2022/08/30	3.6	285.36	5.6	287.89	288.00	-2	1,859	-0.11%
2022/08/29	2.9	283.23	3.8	275.25	282.50	-0.9	1,796	-0.05%
2022/08/26	5.3	285.11	9.8	286.86	281.50	-4.4	1,748	-0.25%
2022/08/25	17.1	280.77	10.5	278.10	284.00	6.6	1,694	0.39%
2022/08/24	2.5	260.69	1.3	261.70	263.00	1.2	1,613	0.07%
2022/08/23	0.3	256.00	0.1	255.00	255.00	0.2	1,581	0.01%
2022/08/22	1.1	257.23	3.8	260.15	260.00	-2.7	1,584	-0.17%
2022/08/19	5.9	281.31	2.4	270.40	267.00	3.5	1,571	0.23%
2022/08/18	19.5	268.56	20.8	269.18	270.50	-1.4	1,499	-0.09%
2022/08/17	3.7	261.05	0.2	260.77	266.00	3.6	1,395	0.26%
2022/08/16	0.2	251.00	0	250.17	245.00	0.1	1,283	0.01%
2022/08/15	0	244.50	0	0.00	249.00	0	1,268	0.00%
2022/08/12	0.1	243.50	0.1	244.00	241.00	0	1,257	0.00%
2022/08/11	0.1	249.00	0	0.00	243.00	0.1	1,260	0.01%
2022/08/10	1	246.00	1.8	247.10	244.00	-0.8	1,243	-0.07%
2022/08/09	1.6	250.50	0.6	245.32	251.50	1	1,230	0.08%
2022/08/08	0.8	245.50	0.2	243.75	250.00	0.6	1,210	0.05%
2022/08/05	0.2	240.53	0.4	240.69	240.00	-0.3	1,174	-0.02%
2022/08/04	0.4	236.44	0.9	238.33	238.00	-0.4	1,158	-0.04%
2022/08/03	0.9	242.41	0	0.00	236.50	0.9	1,137	0.08%
2022/08/02	0	0.00	1.3	239.13	237.00	-1.3	1,098	-0.12%
2022/08/01	0.8	247.63	0.3	241.76	246.50	0.5	1,064	0.05%
2022/07/29	1.6	249.95	4.9	247.82	244.00	-3.3	1,024	-0.32%
2022/07/28	14.6	243.10	13.6	242.84	237.50	0.9	920	0.10%
2022/07/27	1.3	225.96	2.2	233.61	239.50	-0.9	785	-0.12%
2022/07/26	0.1	217.20	3	217.33	218.00	-2.9	724	-0.40%
2022/07/25	2.5	216.64	0.4	211.42	220.50	2.2	711	0.30%
2022/07/22	2.8	211.76	1	212.50	212.00	1.8	690	0.26%
2022/07/21	1	207.50	1.6	209.16	207.50	-0.6	674	-0.08%
2022/07/20	1.3	215.87	1.2	213.71	207.00	0	671	0.00%
2022/07/19	0.5	210.49	0.2	212.41	211.00	0.3	650	0.05%
2022/07/18	2.2	211.46	4.4	212.07	212.50	-2.1	641	-0.33%
2022/07/15	5.1	201.68	4.5	195.58	208.00	0.6	603	0.10%
2022/07/14	2.7	184.56	0.1	179.87	192.50	2.6	527	0.49%
2022/07/13	0.2	175.41	0	176.00	175.00	0.2	526	0.03%
2022/07/12	0	170.00	1	171.00	169.50	-1	532	-0.18%
2022/07/11	1	179.50	1.3	183.63	180.00	-0.3	535	-0.06%
2022/07/08	1.3	184.51	1.3	188.54	184.00	0	535	0.00%
2022/07/07	0.3	172.72	1	176.50	176.50	-0.7	525	-0.13%
2022/07/06	0	171.50	0.2	173.78	168.00	-0.2	514	-0.03%
2022/07/05	0.2	171.50	0.8	182.17	176.00	-0.7	511	-0.13%
2022/07/04	0.8	189.30	1.2	184.47	184.50	-0.3	492	-0.06%
2022/07/01	0.2	200.50	0.3	207.15	196.50	-0.1	489	-0.02%
2022/06/30	0	215.00	0.5	216.83	214.00	-0.4	493	-0.08%
2022/06/29	0.7	221.00	0	0.00	222.00	0.7	495	0.14%
2022/06/28	0	0.00	0.4	218.85	221.50	-0.4	498	-0.08%
2022/06/27	0.4	220.84	0	0.00	222.50	0.4	499	0.08%
2022/06/24	0	0.00	0.1	218.44	214.50	-0.1	504	-0.02%
2022/06/23	0.1	213.00	0.8	217.33	215.00	-0.7	506	-0.14%
2022/06/22	0	0.00	0.4	220.66	218.00	-0.4	509	-0.09%
2022/06/21	0.5	224.00	0.1	228.67	225.50	0.4	508	0.07%
2022/06/20	0.3	226.00	1.5	224.48	221.00	-1.2	511	-0.24%
2022/06/17	0.2	234.36	0.3	235.83	233.50	-0.2	507	-0.03%
2022/06/16	0.4	246.85	0.5	244.84	235.00	-0.1	508	-0.02%
2022/06/15	1.4	239.72	0	245.50	243.00	1.4	503	0.27%
2022/06/14	0	239.00	0	0.00	238.00	0	506	0.00%
2022/06/13	0	0.00	0	243.00	242.00	0	503	-0.01%
2022/06/10	0	251.00	1.5	250.09	249.00	-1.5	507	-0.29%
2022/06/09	0	250.49	0.1	255.50	256.00	0	505	0.00%
2022/06/07	0.6	246.34	0	0.00	246.00	0.6	517	0.12%
2022/06/06	0.3	250.50	0.3	251.00	250.00	0.1	523	0.01%
2022/06/02	0.2	254.83	3.7	254.68	251.00	-3.5	535	-0.65%
2022/06/01	3.7	258.27	21.7	255.20	259.00	-18.1	532	-3.39%
2022/05/31	5.8	257.57	5.2	256.15	258.50	0.7	537	0.12%
2022/05/30	23.6	254.21	4.2	256.24	256.50	19.4	542	3.58%
2022/05/27	1.2	246.94	1.2	247.00	249.50	0	535	0.01%
2022/05/26	4.3	243.40	3.2	244.64	242.00	1.1	526	0.22%
2022/05/25	0	228.00	0	0.00	233.00	0	514	0.00%
2022/05/24	0	0.00	0.2	230.00	228.50	-0.2	518	-0.03%
2022/05/23	0.2	229.66	1.1	230.34	230.50	-0.9	517	-0.18%
2022/05/20	0.6	227.57	0	0.00	227.50	0.6	521	0.11%
2022/05/19	0.1	226.46	0.3	226.94	227.00	-0.2	520	-0.05%
2022/05/18	0.2	223.51	0	224.50	222.00	0.1	507	0.03%
2022/05/17	0.7	217.29	0.2	218.48	221.00	0.6	505	0.12%
2022/05/16	0.7	219.53	0.1	220.62	212.50	0.6	509	0.12%
2022/05/13	0.5	213.90	1	215.00	215.50	-0.5	505	-0.10%
2022/05/11	0	0.00	0.3	213.08	211.00	-0.3	508	-0.05%
2022/05/10	0	0.00	0.1	211.07	214.50	-0.1	511	-0.03%
2022/05/09	0	213.50	1	214.05	214.00	-1	514	-0.20%
2022/05/06	1	219.00	0.2	218.35	219.00	0.8	516	0.15%
2022/05/05	0.4	224.00	0	0.00	223.50	0.4	521	0.07%
2022/05/04	0.3	219.00	0	0.00	221.00	0.3	528	0.05%
2022/04/29	0	0.00	1	216.00	215.00	-1	550	-0.18%
2022/04/28	0	0.00	0.4	215.07	214.50	-0.4	571	-0.06%
2022/04/27	0.4	208.34	0	215.00	215.50	0.4	579	0.06%
2022/04/26	0	227.50	0	0.00	216.00	0	588	0.00%
2022/04/25	0	0.00	0	222.00	217.00	0	588	0.00%
2022/04/22	0	230.50	0.1	234.50	230.50	-0.1	594	-0.01%
2022/04/21	0.1	236.75	0.9	235.90	237.00	-0.8	628	-0.13%
2022/04/20	1.9	233.51	1.2	235.15	237.00	0.7	630	0.11%
2022/04/19	0.2	229.50	0.2	229.50	226.00	0	626	0.00%
2022/04/18	0.2	209.86	1	207.00	213.50	-0.8	619	-0.13%
2022/04/13	0	0.00	0	224.50	223.00	0	642	0.00%
2022/04/12	10	224.85	10	220.60	221.50	0	659	0.00%
2022/04/07	0	0.00	1.5	243.34	236.00	-1.5	783	-0.19%
2022/04/06	1.5	245.06	0	0.00	249.50	1.5	814	0.18%
2022/03/28	2	237.25	0	0.00	238.50	2	835	0.24%
2022/03/23	0.1	250.00	0	0.00	247.50	0.1	850	0.01%
2022/03/18	0	0.00	0	247.50	246.50	0	908	0.00%
2022/03/17	0	243.13	0	247.00	247.50	0	938	0.00%
2022/03/16	0	238.00	0	0.00	239.00	0	1,001	0.00%
2022/03/09	0	0.00	1	239.00	239.00	-1	1,225	-0.08%
2022/03/04	0	0.00	0	269.00	260.00	0	1,438	0.00%
2022/03/03	0	277.00	3.4	277.59	271.00	-3.3	1,437	-0.23%
2022/03/02	2.8	269.02	2	268.00	274.50	0.8	1,443	0.05%
2022/03/01	2	265.60	0.1	267.00	267.00	1.8	1,434	0.13%
2022/02/25	0.7	257.54	0	0.00	255.50	0.7	1,426	0.05%
2022/02/24	0	0.00	0.4	257.63	253.00	-0.4	1,425	-0.03%
2022/02/23	0.4	258.50	0	262.00	262.00	0.4	1,420	0.03%
2022/02/14	0	255.50	0	0.00	255.00	0	1,461	0.00%
2022/02/11	0	269.25	5.1	268.02	263.00	-5	1,499	-0.34%
2022/02/10	0.1	269.00	5	266.90	271.50	-5	1,510	-0.33%
2022/02/07	1	255.00	0	0.00	258.00	1	1,592	0.06%
2022/01/21	2	265.00	1.4	268.06	267.00	0.6	1,570	0.04%
2022/01/20	0.4	273.00	0	0.00	278.00	0.4	1,546	0.02%
2022/01/17	0	0.00	2	289.50	288.50	-2	1,519	-0.13%
2022/01/14	2	283.24	0	0.00	279.00	2	1,515	0.13%
2022/01/13	1	297.00	0.1	302.50	295.00	0.9	1,487	0.06%
2022/01/12	0.1	307.00	0.4	305.91	298.50	-0.2	1,478	-0.02%
2022/01/11	0.4	304.53	2.5	303.04	301.00	-2.1	1,464	-0.15%
2022/01/10	1.5	302.92	0	0.00	308.00	1.5	1,454	0.11%
2022/01/07	1	292.00	1	308.50	296.00	0	1,456	0.00%
2022/01/06	0	0.00	0.2	312.34	308.50	-0.2	1,437	-0.02%
2022/01/05	1.3	322.62	12	321.21	318.50	-10.7	1,420	-0.75%
2022/01/04	18	332.97	12.2	325.69	323.00	5.8	1,402	0.42%
2022/01/03	5.2	330.52	0.5	328.43	334.50	4.7	1,356	0.34%
2021/12/30	15.5	333.01	9.7	334.68	324.00	5.8	1,318	0.44%
2021/12/29	6.7	324.80	2	326.50	324.00	4.7	1,259	0.38%
2021/12/28	0	0.00	0.3	318.33	315.50	-0.3	1,221	-0.03%
2021/12/27	0.3	322.00	0	318.50	317.00	0.3	1,216	0.02%
2021/12/24	1	316.50	2.7	317.50	315.00	-1.7	1,207	-0.14%
2021/12/23	2.5	320.01	0	319.52	313.00	2.5	1,203	0.21%
2021/12/22	1	317.97	0.7	316.35	314.00	0.3	1,195	0.02%
2021/12/21	0.9	314.18	0.1	316.50	318.00	0.8	1,194	0.07%
2021/12/20	0.2	310.16	0	0.00	308.50	0.2	1,198	0.01%
2021/12/17	0	0.00	2.5	312.67	313.50	-2.5	1,225	-0.20%
2021/12/16	1.6	318.02	0	315.00	319.50	1.6	1,230	0.13%
2021/12/15	0	308.83	0.2	309.68	309.00	-0.1	1,220	-0.01%
2021/12/14	1.6	307.99	3.9	310.42	306.50	-2.3	1,212	-0.19%
2021/12/13	0.1	323.00	38.1	322.57	318.50	-38	1,178	-3.23%
2021/12/10	7.4	325.19	10	328.69	330.00	-2.6	1,154	-0.23%
2021/12/09	2.8	317.40	5.1	317.63	320.00	-2.3	1,086	-0.21%
2021/12/08	5.1	318.86	0	0.00	317.50	5.1	1,052	0.49%
2021/12/07	1.4	314.55	0.9	316.04	310.00	0.4	1,017	0.04%
2021/12/06	9	315.28	11	323.77	320.00	-2	978	-0.21%
2021/12/03	13.6	313.04	6	314.92	318.00	7.6	909	0.83%
2021/12/02	33.2	308.43	2	309.00	303.00	31.2	834	3.74%
2021/12/01	0	0.00	1.4	294.50	299.50	-1.4	748	-0.19%
2021/11/30	0.2	272.76	1	296.00	296.00	-0.8	660	-0.12%
2021/11/29	1	268.00	0.1	261.00	269.50	0.9	596	0.16%
2021/11/26	0.3	261.28	0	0.00	267.50	0.3	581	0.05%
2021/11/24	0	0.00	1	251.00	254.00	-1	561	-0.18%
2021/11/23	0	0.00	0.1	253.57	250.00	-0.1	560	-0.03%
2021/11/22	0.1	256.00	0	0.00	257.00	0.1	562	0.03%
2021/11/17	0	0.00	10	263.95	263.00	-10	556	-1.80%
2021/11/11	3	264.33	0.3	269.75	263.00	2.7	544	0.50%
2021/11/10	2.3	268.61	0.3	270.18	262.00	1.9	528	0.37%
2021/11/09	2.4	266.48	0.2	268.00	263.00	2.2	495	0.44%
2021/11/08	12.2	268.78	1.3	270.32	270.00	10.8	488	2.22%
2021/11/05	0.3	260.58	0.2	260.00	263.50	0.1	470	0.03%
2021/11/04	10.2	259.38	1	257.00	249.00	9.2	435	2.11%
2021/11/03	0	0.00	0.3	243.00	241.00	-0.3	417	-0.07%
2021/11/02	0.3	245.50	0	246.50	243.50	0.3	421	0.06%
2021/11/01	0	247.00	0	245.00	244.50	0	415	0.00%
2021/10/29	0	243.06	0	244.00	242.00	0	412	0.01%
2021/10/28	0	244.00	0	0.00	241.00	0	414	0.00%
2021/10/27	0	0.00	0.2	241.39	240.00	-0.2	417	-0.05%
2021/10/26	0	243.84	0	243.50	239.00	0	423	0.00%
2021/10/25	1.2	246.40	1.1	241.52	241.50	0.1	422	0.02%
2021/10/22	0.1	243.16	1	245.50	248.00	-0.9	427	-0.20%
2021/10/21	1	243.99	1.3	241.23	236.50	-0.3	423	-0.08%
2021/10/19	1	231.50	1.1	234.00	235.00	0	434	-0.01%
2021/10/18	0.2	231.00	0.1	231.50	230.00	0.2	439	0.04%
2021/10/15	0.2	235.00	0	0.00	233.00	0.2	447	0.03%
2021/10/14	0	0.00	1	225.00	228.00	-1	450	-0.22%
2021/10/12	0.1	226.00	0	0.00	225.50	0.1	494	0.01%
2021/10/06	1	221.00	0	0.00	215.00	1	707	0.14%
2021/09/15	0	0.00	0.2	255.00	220.00	-0.2	684	-0.03%
2021/09/01	0	0.00	1	249.50	250.50	-1	766	-0.13%
2021/08/27	1	242.00	0	0.00	243.50	1	814	0.12%
2021/08/25	0	0.00	1	246.00	246.00	-1	827	-0.12%
2021/08/20	0	0.00	1	230.00	230.00	-1	846	-0.12%
2021/08/16	1	233.50	0	0.00	234.00	1	871	0.11%
2021/08/11	1	253.00	0	0.00	252.50	1	880	0.11%
2021/08/10	0	0.00	1	267.00	266.00	-1	889	-0.11%
2021/08/09	1	267.00	1	267.00	267.00	0	916	0.00%
2021/07/30	1	274.50	0	0.00	268.00	1	1,068	0.09%
2021/07/29	1	275.50	0	0.00	277.50	1	1,071	0.09%
2021/07/28	0	0.00	1	272.00	275.00	-1	1,086	-0.09%
2021/07/22	1	283.50	0	0.00	283.50	1	1,130	0.09%
2021/07/19	2	288.75	1	286.50	286.00	1	1,138	0.09%
2021/07/15	10	314.85	10	316.50	306.50	0	1,128	0.00%
2021/07/14	0	0.00	3	303.00	308.00	-3	1,037	-0.29%
2021/07/13	1	284.00	0	0.00	280.00	1	961	0.10%
2021/07/05	1	277.00	0	0.00	274.50	1	1,116	0.09%
2021/06/30	3	270.83	0	0.00	270.00	3	1,272	0.24%
2021/06/28	1	281.50	0	0.00	283.50	1	1,290	0.08%
2021/06/15	0	0.00	3	279.00	281.50	-3	1,388	-0.22%
2021/06/11	2	278.25	1	276.00	276.00	1	1,394	0.07%
2021/06/08	0	0.00	2	269.50	266.50	-2	1,411	-0.14%
2021/06/04	0	0.00	2	279.25	278.50	-2	1,456	-0.14%
2021/06/02	1	267.00	0	0.00	257.50	1	1,472	0.07%
2021/05/31	4	265.00	1.2	268.42	269.50	2.8	1,502	0.19%
2021/05/28	2	264.50	0	0.00	263.00	2	1,532	0.13%
2021/05/27	1	256.50	1	255.00	263.00	0	1,580	0.00%
2021/05/24	0	0.00	1	240.50	248.00	-1	1,800	-0.06%
2021/05/18	3	244.00	4	243.75	249.00	-1	1,855	-0.05%
2021/05/14	0	0.00	1	238.00	234.00	-1	1,877	-0.05%
2021/05/13	0	0.00	2	216.50	236.50	-2	1,888	-0.11%
2021/05/12	1	231.00	0	0.00	231.00	1	1,897	0.05%
2021/05/11	2	258.00	1	263.50	256.50	1	1,931	0.05%
2021/05/10	1	284.50	0	0.00	284.50	1	1,965	0.05%
2021/05/07	0.1	307.50	2	300.50	307.50	-1.9	1,996	-0.10%
2021/05/06	3	287.67	1	281.50	285.50	2	2,076	0.10%
2021/05/05	1	284.00	0	0.00	284.00	1	2,212	0.05%
2021/05/03	1	303.50	0	0.00	303.50	1	2,427	0.04%
2021/04/28	2	321.25	0	0.00	317.50	2	2,830	0.07%
2021/04/26	1	324.50	3	322.67	323.00	-2	3,004	-0.07%
2021/04/23	1	325.00	0	0.00	322.50	1	3,075	0.03%
2021/04/22	4	321.50	1	325.00	319.50	3	3,169	0.09%
2021/04/21	0.1	335.00	1	333.50	333.00	-0.9	3,184	-0.03%
2021/04/19	1	334.50	0	0.00	334.50	1	3,230	0.03%
2021/04/16	1	348.00	2	343.00	342.00	-1	3,243	-0.03%
2021/04/15	2	341.75	2	348.00	354.00	0	3,267	0.00%
2021/04/14	0	0.00	1	344.00	345.50	-1	3,306	-0.03%
2021/04/13	2	368.25	2	356.75	351.00	0	3,280	0.00%
2021/04/12	2	371.25	0	0.00	363.00	2	3,266	0.06%
2021/04/09	1	367.50	2.1	365.14	360.50	-1.1	3,249	-0.03%
2021/04/08	0	0.00	1	368.50	366.00	-1	3,219	-0.03%
2021/04/07	6.2	369.26	5.2	366.79	369.50	1.1	3,218	0.03%
2021/04/06	1	353.00	5.3	352.81	358.00	-4.3	3,129	-0.14%
2021/04/01	2	339.25	2	339.25	337.50	0	3,075	0.00%
2021/03/31	1	334.00	10	328.10	326.00	-9	3,051	-0.29%
2021/03/29	4	345.25	1	344.50	335.00	3	3,055	0.10%
2021/03/26	11	330.32	2	335.50	338.50	9	3,044	0.30%
2021/03/24	0.1	320.00	0	0.00	321.50	0.1	3,005	0.00%
2021/03/23	0	0.00	1	316.00	315.00	-1	2,992	-0.03%
2021/03/22	1	311.00	0	0.00	314.50	1	2,983	0.03%
2021/03/16	1	323.00	0.1	326.00	324.50	1	3,000	0.03%
2021/03/12	0	0.00	2	322.25	317.00	-2	3,025	-0.07%
2021/03/11	0	0.00	1	324.50	320.00	-1	3,013	-0.03%
2021/03/10	2	312.25	3	313.00	313.00	-1	2,998	-0.03%
2021/03/09	1.1	301.52	0	0.00	299.00	1.1	2,973	0.04%
2021/03/08	2	315.00	0	0.00	310.00	2	2,958	0.07%
2021/03/05	2	323.25	1	321.00	318.00	1	2,971	0.03%
2021/03/04	2	334.75	4	334.88	330.50	-2	2,968	-0.07%
2021/03/03	3	330.34	3	341.33	343.00	0	2,954	0.00%
2021/03/02	3	346.83	10	344.05	335.50	-7	2,932	-0.24%
2021/02/26	10	356.45	5	356.50	352.50	5	2,886	0.17%
2021/02/25	3	371.33	6	370.25	372.50	-3	2,823	-0.11%
2021/02/24	12	354.38	2	351.25	349.50	10	2,691	0.37%
2021/02/22	1	355.50	4	356.75	352.50	-3	2,778	-0.11%
2021/02/18	2	353.75	1.2	351.00	355.00	0.8	2,792	0.03%
2021/02/17	5.2	353.67	7	355.64	355.50	-1.8	2,843	-0.06%
2021/02/05	0	0.00	2	336.25	334.00	-2	2,829	-0.07%
2021/02/04	0.1	336.00	0	0.00	335.00	0.1	2,857	0.00%
2021/02/03	3	340.83	1	341.00	340.00	2	2,890	0.07%
2021/02/02	5	345.30	2	340.00	345.50	3	2,877	0.10%
2021/02/01	4	336.25	1	332.00	332.00	3	2,876	0.10%
2021/01/29	2	354.40	3	349.17	348.00	-1	2,819	-0.03%
2021/01/28	7	356.43	6	349.50	349.00	1	2,771	0.04%
2021/01/27	2	364.25	5	367.80	371.00	-3	2,689	-0.11%
2021/01/26	20	364.08	17	365.85	347.50	3	2,561	0.12%
2021/01/25	5	365.90	6	364.67	369.50	-1	2,450	-0.04%
2021/01/22	21	358.71	25	363.40	359.50	-4	2,351	-0.17%
2021/01/21	12	328.63	28	330.23	338.50	-16	2,105	-0.76%
2021/01/20	21	308.57	19	306.39	308.00	2	1,942	0.10%
2021/01/19	4.1	298.39	1.1	306.18	299.50	3	1,824	0.16%
2021/01/18	10.1	293.81	5	298.30	300.00	5.1	1,762	0.29%
2021/01/15	19	299.97	14	293.29	283.00	5	1,686	0.30%
2021/01/13	0	0.00	4	290.63	291.50	-4	1,571	-0.25%
2021/01/11	0	0.00	0	284.03	282.50	0	1,551	0.00%
2021/01/08	5	282.80	3	280.67	282.50	2	1,557	0.13%
2021/01/07	6	289.75	5	288.30	286.00	1	1,527	0.07%
2021/01/05	1	278.55	0.3	278.33	277.50	0.7	1,499	0.05%
2020/12/31	1	273.50	0	0.00	273.00	1	1,543	0.06%
2020/12/30	0.3	272.49	2	273.50	271.50	-1.7	1,574	-0.11%
2020/12/29	1	260.50	0	0.00	263.00	1	1,626	0.06%
2020/12/25	1	257.00	1	264.00	258.50	0	1,794	0.00%
2020/12/22	3	255.17	2	256.25	253.50	1	1,942	0.05%
2020/12/18	1	266.50	0	0.00	266.50	1	1,965	0.05%
2020/12/17	2	272.50	0	0.00	270.00	2	1,975	0.10%
2020/12/14	0	272.00	0	0.00	273.00	0	2,060	0.00%
2020/12/09	1	289.50	0	0.00	291.00	1	2,193	0.05%
2020/12/08	2	286.50	6	290.50	292.50	-4	2,275	-0.18%
2020/12/04	1	283.00	0	0.00	283.00	1	2,301	0.04%
2020/12/02	1	288.00	0	0.00	287.00	1	2,340	0.04%
2020/11/27	0	0.00	5	290.00	287.00	-5	2,354	-0.21%
2020/11/26	2	286.00	2	289.25	288.50	0	2,367	0.00%
2020/11/25	1	285.00	1	285.50	283.50	0	2,376	0.00%
2020/11/24	0	0.00	1	288.00	287.00	-1	2,407	-0.04%
2020/11/23	4	293.25	0	0.00	289.00	4	2,464	0.16%
2020/11/20	0	0.00	6	288.33	292.00	-6	2,539	-0.24%
2020/11/19	4	296.13	3	297.67	288.50	1	2,550	0.04%
2020/11/18	1	293.50	3	292.00	293.50	-2	2,489	-0.08%
2020/11/17	1	288.00	1	300.00	289.00	0	2,517	0.00%
2020/11/16	5	297.60	7	298.50	296.50	-2	2,518	-0.08%
2020/11/13	3	286.50	1	288.50	288.50	2	2,474	0.08%
2020/11/12	13	286.46	13	284.96	283.50	0	2,456	0.00%
2020/11/11	4	283.13	3	287.33	277.00	1	2,421	0.04%
2020/11/09	1	282.00	2	279.50	282.00	-1	2,374	-0.04%
2020/11/04	1	253.00	2	256.50	262.00	-1	2,431	-0.04%
2020/11/03	1	250.00	1	247.00	253.00	0	2,438	0.00%
2020/10/30	1	262.00	1	258.00	256.50	0	2,580	0.00%
2020/10/29	1	260.00	0	0.00	264.00	1	2,582	0.04%
2020/10/22	1	265.50	0	0.00	267.00	1	2,764	0.04%
2020/10/21	1	276.00	0	0.00	273.00	1	2,826	0.04%
2020/10/19	1	274.50	0	0.00	274.00	1	2,935	0.03%
2020/10/16	2	283.50	2	287.00	282.50	0	2,915	0.00%
2020/10/15	4	286.88	0	0.00	293.50	4	2,887	0.14%
2020/10/14	2	291.50	2	289.00	289.00	0	2,872	0.00%
2020/10/13	1	289.00	0	0.00	291.00	1	2,859	0.03%
2020/10/12	1	295.00	1	300.00	295.50	0	2,838	0.00%
2020/10/08	1	292.50	1	291.00	295.00	0	2,806	0.00%
2020/10/07	2	290.25	3	290.17	293.00	-1	2,766	-0.04%
2020/10/06	1	290.50	2	296.25	288.00	-1	2,727	-0.04%
2020/10/05	19	288.66	19	289.58	290.00	0	2,664	0.00%
2020/09/30	3	274.50	2	277.00	281.00	1	2,570	0.04%
2020/09/29	6	278.33	4	277.00	271.00	2	2,618	0.08%
2020/09/28	1	268.00	5	265.60	268.00	-4	2,618	-0.15%
2020/09/25	1	258.50	0	0.00	255.00	1	2,709	0.04%
2020/09/24	3	265.17	1	261.50	261.50	2	2,698	0.07%
2020/09/23	0	0.00	1	271.00	273.00	-1	2,683	-0.04%
2020/09/22	1	270.50	3	270.00	268.50	-2	2,686	-0.07%
2020/09/21	3	275.33	3	276.33	273.50	0	2,675	0.00%
2020/09/18	2	270.50	1	272.00	272.00	1	2,640	0.04%
2020/09/16	2	270.25	2	272.50	269.50	0	2,598	0.00%
2020/09/15	3	274.00	0	0.00	268.00	3	2,574	0.12%
2020/09/14	3	269.00	3	269.83	269.00	0	2,543	0.00%
2020/09/11	2	259.50	5	254.90	266.00	-3	2,468	-0.12%
2020/09/10	1	243.00	0	0.00	242.00	1	2,484	0.04%
2020/09/09	5	244.50	0	0.00	247.00	5	2,496	0.20%
2020/09/08	0	0.00	1	249.50	251.00	-1	2,535	-0.04%
2020/09/07	1	250.50	0	0.00	242.50	1	2,579	0.04%
2020/09/04	2	258.75	0	0.00	256.50	2	2,651	0.08%
2020/08/28	6	273.00	6	265.50	273.00	0	2,743	0.00%
2020/08/25	0	0.00	1	262.00	260.00	-1	2,632	-0.04%
2020/08/12	2	263.00	1	262.00	264.00	1	3,636	0.03%
2020/08/10	2	288.50	1	282.00	282.00	1	3,755	0.03%
2020/08/07	0	0.00	1	303.00	300.00	-1	3,758	-0.03%
2020/08/06	2	304.75	0	0.00	303.00	2	3,880	0.05%
2020/08/05	0	0.00	4	313.88	310.50	-4	3,883	-0.10%
2020/08/04	1	288.50	0	0.00	287.00	1	3,852	0.03%
2020/08/03	0	0.00	1	290.00	284.50	-1	3,962	-0.03%
2020/07/31	2	287.50	2	286.75	285.50	0	4,088	0.00%
2020/07/30	3	279.33	3	283.50	282.00	0	4,254	0.00%
2020/07/29	2	268.00	6	276.42	282.50	-4	4,449	-0.09%
2020/07/28	3	279.67	1	274.00	271.00	2	4,646	0.04%
2020/07/27	3	307.67	2	315.50	301.00	1	4,700	0.02%
2020/07/24	2	306.50	1	309.00	298.00	1	4,667	0.02%
2020/07/23	6	306.08	4	307.50	299.00	2	4,633	0.04%
2020/07/20	0	0.00	4	265.00	265.00	-4	4,657	-0.09%
2020/07/10	0	0.00	3	279.00	300.50	-3	5,113	-0.06%
2020/07/08	7	326.64	4	326.63	330.00	3	5,272	0.06%
2020/07/07	11	323.59	5	318.60	311.00	6	5,184	0.12%
2020/07/06	9	307.39	5	304.40	323.00	4	5,152	0.08%
2020/07/02	0	0.00	1	292.00	295.00	-1	5,119	-0.02%
2020/06/29	5	243.00	0	0.00	237.00	5	5,215	0.10%
2020/06/19	1	235.00	0	0.00	245.50	1	5,438	0.02%
2020/06/18	0	0.00	1	238.00	238.00	-1	5,444	-0.02%
2020/06/17	3	234.33	10	236.05	232.00	-7	5,453	-0.13%
2020/06/16	1	230.50	1	228.00	229.50	0	5,373	0.00%
2020/06/15	3	233.00	2	227.00	222.50	1	5,415	0.02%
2020/06/12	2	214.50	3	225.33	231.00	-1	5,460	-0.02%
2020/06/11	8	239.19	3	234.67	226.00	5	5,398	0.09%
2020/06/10	0	0.00	1	235.91	233.00	-1	5,336	-0.02%
2020/06/09	0	0.00	1	235.00	236.50	-1	5,275	-0.02%
2020/06/08	3	237.33	2.5	241.63	240.00	0.6	5,281	0.01%
2020/06/03	0	0.00	1	222.00	222.00	-1	5,212	-0.02%
2020/05/28	3	217.83	0	0.00	213.50	3	5,173	0.06%
2020/05/27	8	228.06	8	227.56	228.50	0	5,145	0.00%
2020/05/26	6	230.75	6	225.75	225.00	0	5,108	0.00%
2020/05/25	15	232.40	15	231.47	225.50	0	5,034	0.00%
2020/05/22	26	224.00	26	225.10	229.00	0	4,861	0.00%
2020/05/21	13	204.00	17	203.12	210.00	-4	4,572	-0.09%
2020/05/20	7	183.21	8.2	185.72	191.00	-1.2	4,323	-0.03%
2020/05/19	1	178.50	2	181.50	176.50	-1	4,370	-0.02%
2020/05/18	6	179.42	4	173.50	176.50	2	4,334	0.05%
2020/05/15	16	181.81	14	182.29	183.00	2	4,254	0.05%
2020/05/14	1	184.00	6	181.67	173.50	-5	4,167	-0.12%
2020/05/13	4	184.63	28	184.68	184.00	-24	4,115	-0.58%
2020/05/12	2	191.00	6	191.58	192.50	-4	3,985	-0.10%
2020/05/11	7	189.93	3	191.33	188.00	4	3,942	0.10%
2020/05/08	10	186.05	27	188.17	187.00	-17	3,847	-0.44%
2020/05/07	22.2	185.89	5	187.20	187.00	17.2	3,738	0.46%
2020/05/06	2	184.25	23	183.46	185.00	-21	3,608	-0.58%
2020/05/05	19	179.71	6	180.75	176.50	13	3,427	0.38%
2020/05/04	21	170.90	13	175.12	176.50	8	3,219	0.25%
2020/04/30	16	160.97	9	162.50	166.50	7	2,986	0.23%
2020/04/29	2	152.50	0	0.00	151.50	2	2,881	0.07%
2020/04/28	0	0.00	1	152.00	150.50	-1	2,871	-0.03%
2020/04/27	1	152.05	2	151.75	152.00	-1	2,870	-0.03%
2020/04/23	3	146.67	3	147.83	145.50	0	2,830	0.00%
2020/04/22	2	140.50	6	141.50	145.00	-4	2,796	-0.14%
2020/04/21	2	144.75	0	0.00	142.00	2	2,762	0.07%
2020/04/20	7	150.50	1	150.94	148.50	6	2,723	0.22%
2020/04/17	11	153.23	11	153.36	151.00	0	2,689	0.00%
2020/04/16	9	143.50	7	145.79	145.00	2	2,635	0.08%
2020/04/15	1	137.50	1	137.50	138.00	0	2,560	0.00%
2020/04/14	23	137.13	4	137.13	137.50	19	2,557	0.74%
2020/04/13	12	137.00	14	137.14	136.00	-2	2,538	-0.08%
2020/04/10	4	131.50	1	133.00	131.50	3	2,459	0.12%
2020/04/09	1	135.00	1	134.00	130.50	0	2,432	0.00%
2020/04/08	0	138.50	0.1	138.50	138.50	0	2,350	0.00%
2020/04/07	3	134.83	2	135.00	132.50	1	2,303	0.04%
2020/04/06	1	132.00	0.1	132.50	132.00	0.9	2,242	0.04%
2020/04/01	2	128.25	3	126.50	126.50	-1	2,213	-0.05%
2020/03/30	12	123.58	11.1	124.66	130.50	0.9	2,113	0.04%
2020/03/27	2.1	132.66	3	134.33	129.00	-1	2,078	-0.05%
2020/03/26	3	124.36	2	123.75	127.50	1	2,020	0.05%
2020/03/24	1	105.00	1	104.00	105.50	0	1,955	0.00%
2020/03/20	1	95.30	1	95.30	98.00	0	1,940	0.00%
2020/03/19	3	100.13	3	100.33	89.10	0	1,915	0.00%
2020/03/18	1	99.96	2	101.25	99.00	-1	1,849	-0.05%
2020/03/17	1.1	105.50	0	0.00	105.50	1.1	1,783	0.06%
2020/03/16	1	131.15	0	0.00	117.00	1	1,791	0.06%
2020/03/13	2	129.50	0	0.00	129.50	2	1,760	0.11%
2020/03/10	0	165.00	0	0.00	165.00	0	1,827	0.00%
2020/03/09	1	173.50	1	166.50	165.00	0	1,903	0.00%
2020/03/06	0	173.50	1	172.50	173.50	-1	2,205	-0.04%
2020/03/05	1	171.52	1	172.50	172.50	0	2,393	0.00%
2020/03/03	1	170.50	0	0.00	168.00	1	2,624	0.04%
2020/02/27	0	0.00	1	170.50	170.50	-1	2,834	-0.04%
2020/02/26	0	0.00	0.2	179.00	178.00	-0.2	2,928	-0.01%
2020/02/24	0	0.00	2.1	180.07	182.00	-2.1	3,000	-0.07%
2020/02/21	6	183.58	6	180.33	179.00	0	2,993	0.00%
2020/02/20	2	187.21	3	189.00	182.00	-1	2,937	-0.03%
2020/02/19	0	171.00	0	0.00	172.50	0	2,758	0.00%
2020/02/17	0	173.00	0	0.00	173.00	0	2,811	0.00%
2020/02/13	0	0.00	0.2	170.50	169.00	-0.2	2,834	-0.01%
2020/02/11	0	0.00	1	174.00	173.50	-1	2,918	-0.03%
2020/02/10	0	169.00	4	168.50	169.00	-4	2,945	-0.14%
2020/02/07	0	0.00	6	169.00	167.00	-6	3,028	-0.20%
2020/02/06	0	173.50	6	173.00	173.50	-6	3,053	-0.20%
2020/01/30	2.1	169.21	0	0.00	163.50	2.1	3,245	0.06%
2020/01/20	1	184.00	1	180.50	181.50	0	3,250	0.00%
2020/01/17	1.1	181.42	0	0.00	181.00	1.1	3,285	0.03%
2020/01/15	2	189.00	2	186.50	189.00	0	3,435	0.00%
2020/01/14	0	0.00	1	191.00	188.00	-1	3,505	-0.03%
2020/01/13	0	188.00	1.1	186.14	188.50	-1.1	3,600	-0.03%
2020/01/10	5	189.40	0	0.00	188.00	5	3,781	0.13%
2020/01/09	2	191.00	3	190.33	193.00	-1	3,722	-0.03%
2020/01/08	0	0.00	1	189.50	186.50	-1	3,796	-0.03%
2020/01/07	1	185.00	0	0.00	188.00	1	3,851	0.03%
2019/12/26	4	170.75	0	0.00	170.00	4	4,515	0.09%
2019/12/23	0	0.00	4	165.75	160.50	-4	4,703	-0.09%
2019/12/20	0	0.00	2	178.00	178.00	-2	4,741	-0.04%
2019/12/19	4	199.88	2	198.50	197.50	2	4,846	0.04%
2019/12/18	0	0.00	3	195.67	197.00	-3	5,012	-0.06%
2019/12/16	3	187.83	0	0.00	188.00	3	5,306	0.06%
2019/12/12	3	186.67	1	191.00	185.50	2	5,335	0.04%
2019/12/11	1	178.50	7	178.00	180.50	-6	5,304	-0.11%
2019/12/10	1	178.00	0	0.00	178.00	1	5,294	0.02%
2019/12/05	1	181.00	1	176.00	176.00	0	5,291	0.00%
2019/12/04	3	177.17	13	178.30	175.00	-10	5,227	-0.19%
2019/12/03	13	179.27	13	181.00	182.00	0	5,150	0.00%
2019/12/02	22	166.07	20	166.50	173.00	2	4,842	0.04%
2019/11/29	18	155.92	18	157.17	157.50	0	4,653	0.00%
2019/11/28	13	150.46	0	0.00	149.00	13	4,468	0.29%
2019/11/27	1	149.50	2	149.50	150.50	-1	4,411	-0.02%
2019/11/26	17	149.41	18	148.28	146.00	-1	4,360	-0.02%
2019/11/25	11	137.91	20	139.90	146.00	-9	4,176	-0.22%
2019/11/22	9	132.78	4	133.13	133.00	5	4,042	0.12%
2019/11/20	0	0.00	1	126.50	126.00	-1	3,956	-0.03%
2019/11/18	6	129.00	0	0.00	128.00	6	3,984	0.15%
2019/11/15	3	129.00	0	0.00	129.00	3	3,982	0.08%
2019/11/14	0	129.00	0	0.00	129.50	0	3,978	0.00%
2019/11/13	0	126.50	1	126.00	126.50	-1	3,968	-0.02%
2019/11/12	5	119.90	5	119.00	123.50	0	4,003	0.00%
2019/11/11	3	122.00	0	0.00	120.00	3	4,025	0.07%
2019/11/08	7	117.43	7	119.93	124.00	0	4,039	0.00%
2019/11/07	2	124.25	1	122.50	124.50	1	4,007	0.02%
2019/11/06	1	127.00	3	127.00	127.50	-2	4,074	-0.05%
2019/11/05	5	123.20	5	122.50	123.00	0	4,067	0.00%
2019/11/04	2	126.25	1	124.50	124.00	1	4,073	0.02%
2019/11/01	1	126.00	1	126.00	126.00	0	4,081	0.00%
2019/10/31	1	127.00	0	0.00	125.00	1	4,083	0.02%
2019/10/30	7	124.14	8	124.75	130.00	-1	4,053	-0.02%
2019/10/29	4	123.25	2	130.25	120.50	2	3,986	0.05%
2019/10/28	2	132.00	0	0.00	131.00	2	3,952	0.05%
2019/10/25	1	131.50	6	132.25	131.00	-5	3,966	-0.13%
2019/10/24	16	134.16	13	133.92	134.00	3	3,926	0.08%
2019/10/23	3	127.67	3	128.50	128.50	0	3,818	0.00%
2019/10/22	3	128.50	4	127.88	127.00	-1	3,793	-0.03%
2019/10/21	6	127.50	10	126.75	127.00	-4	3,737	-0.11%
2019/10/18	30	124.45	32	124.09	123.50	-2	3,656	-0.05%
2019/10/17	10	115.40	10	116.85	117.00	0	3,541	0.00%
2019/10/16	12	113.46	10	116.55	116.00	2	3,540	0.06%
2019/10/15	11	113.41	13	112.35	111.00	-2	3,440	-0.06%
2019/10/14	7	114.00	7	113.50	110.50	0	3,380	0.00%
2019/10/09	38	114.36	25	115.82	112.50	13	3,332	0.39%
2019/10/08	21	108.81	26	110.25	112.50	-5	3,122	-0.16%
2019/10/07	3	102.50	5	102.60	102.50	-2	3,042	-0.07%
2019/10/04	3	97.43	5	98.70	100.00	-2	3,010	-0.07%
2019/10/03	5	98.32	9	99.18	97.80	-4	2,971	-0.13%
2019/10/02	1	97.40	4	97.95	98.90	-3	2,863	-0.10%
2019/10/01	2	96.55	2	97.25	97.00	0	2,822	0.00%
2019/09/27	4	93.60	5	94.04	97.20	-1	2,752	-0.04%
2019/09/26	1	95.90	3	98.40	95.50	-2	2,694	-0.07%
2019/09/25	9	96.80	1	96.30	96.30	8	2,610	0.31%
2019/09/24	4	98.48	1	99.80	98.00	3	2,551	0.12%
2019/09/23	7	99.74	4	99.35	96.20	3	2,445	0.12%
2019/09/20	22	92.20	26.2	92.74	95.50	-4.2	2,249	-0.19%
2019/09/19	7	85.20	15	85.88	86.90	-8	2,077	-0.39%
2019/09/18	2	75.30	1	77.30	79.00	1	1,908	0.05%
2019/09/16	0	0.00	1	73.50	73.20	-1	1,839	-0.05%
2019/09/11	1	75.90	0	0.00	75.20	1	1,824	0.05%
2019/09/09	1	77.70	1	76.60	76.60	0	1,797	0.00%
2019/09/06	1	76.30	1	75.30	75.20	0	1,773	0.00%
2019/09/05	1	76.40	1	75.50	74.30	0	1,755	0.00%
2019/09/03	1	74.30	1	73.30	71.50	0	1,746	0.00%
2019/09/02	2	71.45	22	71.03	71.10	-20	1,749	-1.14%
2019/08/30	1	73.20	1	72.10	71.80	0	1,744	0.00%
2019/08/29	3	72.67	1	74.20	72.30	2	1,741	0.11%
2019/08/22	3	77.63	3	77.23	76.70	0	1,652	0.00%
2019/08/16	6	77.95	5	77.74	77.70	1	1,554	0.06%
2019/08/15	7	76.03	8	76.25	75.70	-1	1,508	-0.07%
2019/08/14	1	75.40	11	74.94	75.40	-10	1,442	-0.69%
2019/08/13	4	72.65	1	72.50	71.50	3	1,389	0.22%
2019/08/12	10	74.86	3	74.10	74.10	7	1,353	0.52%
2019/08/08	34	77.88	9	77.62	75.90	25	1,287	1.94%
2019/08/07	6	72.18	4	71.55	74.20	2	1,177	0.17%
2019/08/06	1	67.00	1	67.60	67.60	0	1,085	0.00%
2019/08/05	1	70.50	1	69.60	67.70	0	1,039	0.00%
2019/08/02	1	69.00	1	68.60	69.00	0	1,008	0.00%
2019/08/01	3	68.53	3	69.07	69.10	0	985	0.00%
2019/07/31	0	0.00	3	67.80	67.30	-3	939	-0.32%
2019/07/30	6	68.23	4	67.78	66.50	2	917	0.22%
2019/07/29	4	62.15	6	63.80	65.90	-2	848	-0.24%
2019/07/26	0	0.00	1	59.60	60.10	-1	803	-0.12%
2019/07/25	2	60.40	0	0.00	59.90	2	801	0.25%
2019/07/24	0	0.00	1	58.90	59.40	-1	776	-0.13%
2019/07/23	3	59.13	2	58.90	57.90	1	779	0.13%
2019/07/22	1	57.60	1	58.30	58.50	0	750	0.00%
2019/07/19	1	58.80	11	58.00	57.60	-10	716	-1.39%
2019/07/18	6	53.35	14	52.88	55.60	-8	623	-1.28%
2019/07/17	2	51.20	0	0.00	51.10	2	562	0.36%
2019/07/16	3	51.67	0	0.00	51.50	3	555	0.54%
2019/07/15	8	49.34	0	0.00	51.60	8	528	1.51%
2019/07/12	0	0.00	2	50.45	49.70	-2	523	-0.38%
2019/07/11	5	47.95	8	48.23	48.80	-3	464	-0.65%
2019/07/10	2	44.88	9	45.30	45.20	-7	394	-1.78%
2019/07/09	3	41.60	0	0.00	41.60	3	357	0.84%
2019/07/08	13	41.59	2	41.25	41.10	11	354	3.10%
2019/07/05	2	39.80	0	0.00	39.95	2	341	0.59%
2019/07/04	0	0.00	2	40.50	40.30	-2	331	-0.60%
2019/06/28	8	40.00	10	39.54	39.30	-2	305	-0.65%
2019/06/18	2	38.05	0	0.00	38.00	2	349	0.57%
2019/06/13	0	0.00	5	38.00	37.90	-5	347	-1.44%
2019/06/11	1	38.20	3	39.17	38.00	-2	340	-0.59%
2019/06/10	1	38.40	0	0.00	39.45	1	321	0.31%
2019/06/06	6	36.53	0	0.00	36.10	6	298	2.01%
2019/05/09	0	0.00	7	36.10	35.40	-7	302	-2.31%
2019/05/02	7	35.80	0	0.00	35.35	7	286	2.44%
2019/04/29	8	35.49	8	35.47	34.90	0	290	0.00%
2019/04/22	0	0.00	1	33.60	34.00	-1	264	-0.38%
2019/04/19	1	34.10	0	0.00	33.55	1	259	0.38%
2019/03/26	2	29.40	2	30.25	30.25	0	216	0.00%
2019/01/21	1	34.20	1	33.80	34.05	0	127	0.00%
2019/01/07	1	35.00	1	34.00	33.95	0	106	0.00%
2018/08/02	0	0.00	1	35.50	35.25	-1	291	-0.34%
2018/07/25	1	37.15	0	0.00	37.05	1	268	0.37%
2018/07/24	14	38.78	13	38.58	38.50	1	256	0.39%
2018/05/23	0	0.00	1	35.80	35.80	-1	268	-0.37%
2018/04/24	0	0.00	4	36.65	36.60	-4	355	-1.12%
2018/04/23	9	39.03	3	38.78	37.40	6	353	1.70%
2018/04/20	1	38.85	0	0.00	37.75	1	347	0.29%
2018/04/18	0	0.00	1	36.00	35.85	-1	332	-0.30%
2018/04/03	1	40.30	0	0.00	40.20	1	333	0.30%
2018/03/22	2	35.60	0	0.00	35.60	2	300	0.67%
2018/02/12	0	0.00	1	35.05	35.05	-1	729	-0.14%
2018/02/06	0	0.00	5	36.00	36.05	-5	727	-0.69%
2018/01/18	5	41.85	0	0.00	40.10	5	797	0.63%
2018/01/16	1	38.80	0	0.00	38.80	1	776	0.13%