家登 (3680)-國泰-松江券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

家登 (3680)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	509.00	0	0.00	507.00	8	1,091	0.73%
2024/11/20	1.1	488.07	1.1	487.69	488.00	-0.1	1,091	-0.01%
2024/11/19	0	493.00	0	0.00	490.00	0	1,098	0.00%
2024/11/18	0.2	497.56	0	491.50	487.50	0.2	1,133	0.01%
2024/11/15	0.3	505.40	0	0.00	508.00	0.3	1,140	0.02%
2024/11/14	0.1	507.07	0	510.00	503.00	0.1	1,155	0.01%
2024/11/13	0	507.61	0	0.00	504.00	0	1,165	0.00%
2024/11/12	0.1	504.57	0	503.00	502.00	0.1	1,207	0.01%
2024/11/11	2.1	519.78	1	513.00	512.00	1.1	1,239	0.09%
2024/11/08	0.4	519.41	0	528.00	519.00	0.4	1,243	0.03%
2024/11/07	5	536.20	2	533.11	532.00	3	1,241	0.24%
2024/11/06	0.2	541.00	0	546.00	546.00	0.2	1,240	0.01%
2024/11/05	0.1	541.00	0	542.00	536.00	0.1	1,261	0.01%
2024/11/04	0.1	540.34	0	0.00	536.00	0.1	1,289	0.01%
2024/11/01	0	543.00	1	541.00	548.00	-1	1,309	-0.07%
2024/10/29	0	0.00	0	540.00	537.00	0	1,340	0.00%
2024/10/28	1	533.86	0	532.50	533.00	1	1,331	0.08%
2024/10/25	3.1	540.95	0	0.00	543.00	3.1	1,320	0.23%
2024/10/24	3	557.33	0	0.00	550.00	3	1,313	0.23%
2024/10/23	0.1	563.00	0	0.00	561.00	0.1	1,319	0.00%
2024/10/22	3.2	562.11	0	0.00	564.00	3.2	1,324	0.24%
2024/10/21	1	573.00	0.1	572.00	562.00	0.9	1,334	0.07%
2024/10/18	2.1	568.42	1	581.00	565.00	1.1	1,343	0.08%
2024/10/17	3	565.07	0	579.00	565.00	3	1,376	0.22%
2024/10/16	7.2	571.30	0	0.00	572.00	7.2	1,388	0.51%
2024/10/15	6	593.00	3	600.33	593.00	3	1,380	0.22%
2024/10/14	4	591.00	4.2	597.88	598.00	-0.2	1,388	-0.01%
2024/10/11	2.1	592.17	4.1	598.90	598.00	-2	1,416	-0.14%
2024/10/09	5.1	589.25	2	599.50	593.00	3.1	1,463	0.21%
2024/10/07	1.1	580.91	2	596.00	602.00	-0.9	1,478	-0.06%
2024/10/04	2	578.00	1	586.00	575.00	1	1,490	0.07%
2024/10/01	1	589.00	1	581.00	589.00	0	1,569	0.00%
2024/09/30	1.1	565.00	1	565.00	565.00	0.1	1,591	0.01%
2024/09/27	0	0.00	3	591.00	574.00	-3	1,647	-0.18%
2024/09/26	0	0.00	1	574.00	574.00	-1	1,651	-0.06%
2024/09/25	3	579.67	0.2	575.65	574.00	2.8	1,708	0.17%
2024/09/24	5.1	583.74	3.2	580.75	574.00	1.8	1,729	0.11%
2024/09/23	0	0.00	1.4	590.07	595.00	-1.4	1,723	-0.08%
2024/09/20	1	573.92	1	573.00	570.00	0	1,719	0.00%
2024/09/19	0	0.00	3	569.33	578.00	-3	1,734	-0.17%
2024/09/16	0	0.00	2.1	574.90	574.00	-2.1	1,723	-0.12%
2024/09/13	1	558.00	6	557.33	561.00	-5	1,716	-0.29%
2024/09/12	5	554.40	14.1	544.57	555.00	-9.1	1,711	-0.53%
2024/09/11	1.1	513.04	1	516.00	515.00	0.1	1,682	0.00%
2024/09/10	1	519.99	2	527.90	515.00	-1	1,688	-0.06%
2024/09/09	0	512.00	0	0.00	515.00	0	1,683	0.00%
2024/09/06	1.1	512.42	0	0.00	511.00	1.1	1,707	0.07%
2024/09/05	13.1	522.66	4	512.52	509.00	9.1	1,711	0.53%
2024/09/04	4.2	528.97	5	523.60	530.00	-0.9	1,690	-0.05%
2024/09/03	7.3	553.52	5	568.00	543.00	2.3	1,675	0.14%
2024/09/02	3.1	549.31	2	554.00	547.00	1.1	1,645	0.06%
2024/08/30	6.1	557.92	2	551.05	547.00	4.1	1,649	0.25%
2024/08/29	4	568.75	1.1	568.45	570.00	2.9	1,657	0.17%
2024/08/28	3.2	568.47	8.4	575.27	572.00	-5.2	1,654	-0.31%
2024/08/27	4	564.25	6.3	556.80	563.00	-2.3	1,631	-0.14%
2024/08/26	3.1	529.56	1	524.00	521.00	2.1	1,575	0.13%
2024/08/23	2	530.97	3	533.99	538.00	-1	1,567	-0.06%
2024/08/22	1.2	529.32	0	525.00	524.00	1.2	1,563	0.07%
2024/08/21	5.1	542.95	0	543.00	540.00	5.1	1,567	0.33%
2024/08/20	0.2	548.35	5.4	549.16	551.00	-5.2	1,564	-0.33%
2024/08/19	1.1	522.23	9.1	525.67	527.00	-8	1,529	-0.53%
2024/08/16	6.3	518.38	1	519.88	514.00	5.2	1,513	0.34%
2024/08/15	2	520.00	9	518.22	520.00	-7	1,496	-0.47%
2024/08/14	7	508.28	9.1	511.23	519.00	-2.1	1,488	-0.14%
2024/08/13	1	504.00	9.2	502.17	512.00	-8.2	1,444	-0.57%
2024/08/12	0.1	488.00	0	489.50	485.50	0	1,421	0.00%
2024/08/09	0	478.50	3.3	473.86	480.00	-3.3	1,409	-0.23%
2024/08/08	1	455.50	0	0.00	450.00	1	1,392	0.07%
2024/08/07	5	462.50	5.1	470.71	466.00	-0.1	1,385	-0.01%
2024/08/06	6.2	444.80	6	448.56	447.00	0.1	1,380	0.01%
2024/08/05	2.1	435.40	4	429.25	427.00	-1.9	1,371	-0.14%
2024/08/02	1	475.00	2.2	477.18	467.50	-1.2	1,368	-0.09%
2024/08/01	1	484.00	10	488.25	485.00	-9	1,372	-0.66%
2024/07/31	1	461.46	0.1	462.00	456.50	1	1,394	0.07%
2024/07/30	2.1	447.00	2	446.50	463.00	0.1	1,442	0.01%
2024/07/29	12.1	459.78	1	477.50	451.00	11.1	1,466	0.76%
2024/07/26	0.2	471.75	0.4	466.00	473.00	-0.2	1,458	-0.01%
2024/07/23	2	471.52	0.1	472.47	471.00	2	1,455	0.14%
2024/07/22	4.1	459.55	0	0.00	459.00	4.1	1,457	0.28%
2024/07/19	1.1	481.23	0	478.00	471.50	1.1	1,459	0.07%
2024/07/18	8.4	489.13	2	494.50	487.00	6.4	1,463	0.43%
2024/07/17	10	521.80	5.1	525.79	521.00	5	1,439	0.34%
2024/07/16	4	521.00	0	518.00	516.00	4	1,436	0.28%
2024/07/15	1	520.06	7	526.00	527.00	-6	1,482	-0.40%
2024/07/12	5.1	523.76	2	521.99	522.00	3.1	1,512	0.20%
2024/07/11	3.1	526.73	13.1	534.42	542.00	-10	1,515	-0.66%
2024/07/10	5	507.40	6	515.67	512.00	-1	1,483	-0.07%
2024/07/09	7.1	518.81	7.1	514.13	520.00	0	1,479	0.00%
2024/07/08	5.2	512.97	1.2	514.42	514.00	4	1,507	0.26%
2024/07/05	5.3	502.30	13.2	496.74	514.00	-7.9	1,492	-0.53%
2024/07/04	8	479.94	0	0.00	482.50	8	1,437	0.56%
2024/07/03	1	466.50	10.6	479.22	475.50	-9.6	1,432	-0.67%
2024/07/02	4	462.38	3	463.50	463.50	1	1,383	0.07%
2024/07/01	1.3	461.23	10	471.50	457.00	-8.7	1,380	-0.63%
2024/06/28	2.2	439.47	13.7	442.92	446.50	-11.5	1,399	-0.82%
2024/06/27	2	438.98	3.3	435.85	430.50	-1.3	1,408	-0.09%
2024/06/26	1	430.02	5	434.51	433.50	-4	1,448	-0.28%
2024/06/25	1.1	404.94	5.4	426.79	429.00	-4.2	1,451	-0.29%
2024/06/24	5.2	417.91	1	417.51	415.00	4.2	1,431	0.29%
2024/06/21	1	421.02	0	424.69	425.50	1	1,436	0.07%
2024/06/20	3	425.67	1	428.00	424.50	2	1,450	0.14%
2024/06/19	1	425.00	0	0.00	420.00	1	1,454	0.07%
2024/06/18	1	425.00	1	424.50	423.50	0	1,454	0.00%
2024/06/17	7.1	429.68	0	0.00	423.50	7.1	1,469	0.48%
2024/06/14	5.1	432.22	0	0.00	434.00	5.1	1,514	0.34%
2024/06/13	7	443.00	14.2	445.75	440.00	-7.2	1,523	-0.47%
2024/06/12	5	434.40	0.3	432.00	436.50	4.7	1,507	0.31%
2024/06/11	5	430.10	2	430.03	431.50	3	1,511	0.20%
2024/06/07	1.1	426.48	5	427.40	429.00	-4	1,532	-0.26%
2024/06/06	3	428.83	0	425.50	420.00	3	1,531	0.19%
2024/06/05	10	424.95	2	423.75	418.50	8	1,523	0.52%
2024/06/04	3.3	422.46	9	429.06	431.50	-5.7	1,543	-0.37%
2024/06/03	2.1	420.02	5.3	425.63	418.50	-3.2	1,546	-0.21%
2024/05/31	0.1	418.00	1	418.00	416.00	-0.9	1,547	-0.06%
2024/05/29	2	413.00	1	415.00	414.50	1	1,576	0.06%
2024/05/28	0	0.00	0	413.00	414.00	0	1,598	0.00%
2024/05/27	0.1	412.09	2	414.03	412.00	-1.9	1,610	-0.12%
2024/05/24	2.1	404.16	0	0.00	405.50	2.1	1,636	0.13%
2024/05/23	2	410.74	0	0.00	408.50	2	1,671	0.12%
2024/05/22	0	0.00	4	415.00	416.50	-4	1,786	-0.22%
2024/05/21	0	0.00	1	411.50	412.00	-1	1,819	-0.05%
2024/05/20	1	410.00	0	0.00	407.50	1	1,834	0.05%
2024/05/16	3.1	413.10	1.1	419.22	412.50	2	1,865	0.11%
2024/05/15	2	408.00	1	408.50	409.00	1	1,873	0.05%
2024/05/14	2	411.25	8	413.79	408.00	-6	1,927	-0.31%
2024/05/10	2.1	418.42	0	415.00	412.00	2.1	1,945	0.11%
2024/05/09	1	411.02	2.1	412.56	415.00	-1.1	1,958	-0.05%
2024/05/08	12	407.54	5.3	406.23	407.50	6.8	1,963	0.34%
2024/05/07	2	392.25	1	398.50	398.00	1	1,959	0.05%
2024/05/06	5.3	391.82	4	395.25	392.50	1.3	1,960	0.07%
2024/05/03	3.7	405.86	0.1	407.81	397.00	3.6	1,929	0.19%
2024/05/02	1.2	409.87	0	0.00	409.50	1.2	1,919	0.06%
2024/04/30	1	420.53	0	0.00	423.00	1	1,923	0.05%
2024/04/29	3	426.50	1	426.92	426.50	2	2,008	0.10%
2024/04/26	1.1	423.23	0	0.00	424.00	1.1	2,042	0.05%
2024/04/25	1	425.51	0	435.00	420.00	1	2,090	0.05%
2024/04/24	1	420.00	3.1	438.67	442.00	-2.1	2,085	-0.10%
2024/04/23	0.4	406.45	0.2	408.50	410.00	0.3	2,076	0.01%
2024/04/22	1.1	412.78	51	411.96	404.50	-49.9	2,062	-2.42%
2024/04/19	11.3	427.74	1.2	431.34	419.50	10.2	2,040	0.50%
2024/04/18	9.3	464.76	8	467.19	464.00	1.3	1,983	0.07%
2024/04/17	11.1	483.84	13	484.11	482.00	-1.9	1,961	-0.10%
2024/04/16	0	455.63	1.1	454.86	459.50	-1.1	1,946	-0.06%
2024/04/15	1.1	468.69	0	0.00	469.50	1.1	1,935	0.06%
2024/04/12	4	477.00	8.1	484.80	479.00	-4	1,918	-0.21%
2024/04/11	1.1	464.96	4	461.38	470.50	-3	1,866	-0.16%
2024/04/10	13.3	450.26	12.2	454.61	451.00	1.1	1,855	0.06%
2024/04/09	7	481.35	7	480.00	468.00	0	1,821	0.00%
2024/04/08	1	469.92	1.3	472.09	469.00	-0.2	1,789	-0.01%
2024/04/03	12.6	476.51	0.2	470.17	474.00	12.4	1,778	0.70%
2024/04/02	25.2	459.79	5.1	471.16	475.50	20.1	1,758	1.14%
2024/04/01	0.1	450.71	11	446.91	458.00	-10.9	1,685	-0.65%
2024/03/29	2	440.50	12.6	451.59	434.00	-10.6	1,648	-0.64%
2024/03/28	1	432.56	3	436.05	432.50	-2	1,602	-0.13%
2024/03/26	1	428.50	1	437.71	423.00	0	1,590	0.00%
2024/03/25	1	437.27	21	427.62	430.50	-20	1,585	-1.26%
2024/03/22	2.1	420.50	20	418.00	417.50	-17.9	1,576	-1.14%
2024/03/21	3	428.17	31.4	426.27	425.00	-28.4	1,585	-1.79%
2024/03/20	6	433.42	0	0.00	427.00	6	1,593	0.38%
2024/03/19	101	444.63	10.2	445.23	444.00	90.8	1,595	5.69%	大買/
2024/03/18	1.4	413.08	2	419.50	425.00	-0.6	1,547	-0.04%
2024/03/15	1	409.00	0.4	423.50	409.00	0.6	1,557	0.04%
2024/03/14	2	402.00	2	415.49	414.00	0	1,559	0.00%
2024/03/13	4.1	410.16	1.1	411.61	404.00	3	1,599	0.19%
2024/03/12	2	418.75	1	418.50	416.50	1	1,610	0.06%
2024/03/11	11	420.77	2.1	422.85	417.50	9	1,647	0.54%
2024/03/08	10.1	437.99	6.1	428.00	423.00	4	1,668	0.24%
2024/03/07	8	449.29	7	454.29	444.00	1	1,690	0.06%
2024/03/06	6.3	452.21	3	453.83	454.00	3.3	1,676	0.19%
2024/03/05	8.1	452.45	3.1	452.96	452.50	5.1	1,698	0.30%
2024/03/04	9.1	463.81	10	462.99	457.00	-0.9	1,726	-0.05%
2024/03/01	5	451.41	10	454.85	451.50	-5	1,699	-0.29%
2024/02/29	2.1	447.73	0	0.00	450.00	2.1	1,683	0.12%
2024/02/27	5.1	443.82	2.1	448.85	448.50	2.9	1,692	0.17%
2024/02/26	3	464.98	4	462.38	459.00	-1	1,715	-0.06%
2024/02/23	26.7	446.63	45.4	459.01	470.00	-18.7	1,687	-1.11%
2024/02/22	3	428.02	7	429.14	429.00	-4	1,588	-0.25%
2024/02/21	4	418.34	2	423.00	421.00	2	1,567	0.13%
2024/02/20	7.1	425.68	2.1	420.50	420.00	5	1,569	0.32%
2024/02/19	3.2	432.89	2.1	432.83	427.00	1.1	1,553	0.07%
2024/02/16	6.3	438.29	1.1	447.40	433.00	5.2	1,560	0.33%
2024/02/15	7.1	435.43	9.1	442.06	446.00	-2.1	1,551	-0.13%
2024/02/05	2.1	405.87	5.1	411.43	411.00	-3	1,554	-0.19%
2024/02/02	3.1	405.19	0.4	407.50	405.00	2.6	1,543	0.17%
2024/02/01	5.1	405.64	13	408.42	405.00	-8	1,568	-0.51%
2024/01/31	4	404.26	7.1	407.34	402.00	-3.1	1,566	-0.20%
2024/01/30	5.1	397.08	8	397.79	402.00	-3	1,565	-0.19%
2024/01/29	3.1	387.00	5	393.40	395.50	-1.9	1,569	-0.12%
2024/01/26	7.1	388.80	0.1	387.50	386.50	7	1,577	0.44%
2024/01/25	3	396.00	3	397.67	392.50	0	1,606	0.00%
2024/01/24	2.1	402.17	24	402.04	399.00	-22	1,573	-1.40%
2024/01/23	16.1	396.72	19	400.07	398.00	-2.9	1,566	-0.18%
2024/01/22	17.1	388.93	7.3	384.13	387.00	9.8	1,482	0.66%
2024/01/19	7.2	376.91	16.4	375.21	377.50	-9.2	1,455	-0.63%
2024/01/18	5	362.80	0.1	361.50	360.50	5	1,431	0.35%
2024/01/17	1	369.99	9	372.00	368.50	-8	1,445	-0.55%
2024/01/16	0.1	367.00	1	365.50	366.50	-1	1,443	-0.07%
2024/01/15	0	0.00	1	363.00	363.00	-1	1,453	-0.07%
2024/01/12	0.1	364.00	0	0.00	360.00	0.1	1,493	0.01%
2024/01/11	0	0.00	0.1	368.50	368.00	-0.1	1,502	0.00%
2024/01/10	4.2	354.32	1	353.50	357.00	3.2	1,511	0.21%
2024/01/09	1	361.50	1	364.50	363.00	0	1,514	0.00%
2024/01/08	1.1	356.14	0	0.00	358.50	1.1	1,530	0.07%
2024/01/05	3.1	357.02	2.2	357.35	355.00	1	1,554	0.06%
2024/01/04	2.1	359.95	3	354.00	357.50	-0.9	1,604	-0.05%
2024/01/03	1.1	362.61	0	0.00	363.00	1.1	1,654	0.06%
2024/01/02	3.1	367.34	0	0.00	366.50	3.1	1,751	0.17%
2023/12/29	0	0.00	0.1	371.00	370.50	-0.1	1,805	0.00%
2023/12/28	2	371.00	0	0.00	368.00	2	1,811	0.11%
2023/12/27	0	0.00	1	373.00	371.00	-1	1,833	-0.05%
2023/12/26	0	368.93	0	0.00	367.50	0	1,864	0.00%
2023/12/25	3.2	370.25	0	0.00	369.50	3.2	1,871	0.17%
2023/12/22	1	372.53	1	376.00	374.50	0	1,875	0.00%
2023/12/21	1	369.02	0	0.00	371.50	1	1,894	0.05%
2023/12/20	4.1	373.13	0	0.00	373.50	4.1	1,906	0.21%
2023/12/19	4	369.26	3	371.00	374.00	1	1,915	0.05%
2023/12/18	1	362.00	6.1	373.00	374.00	-5.1	1,919	-0.27%
2023/12/15	1.3	363.55	0	0.00	362.00	1.3	1,904	0.07%
2023/12/14	3	370.00	0.1	372.00	368.00	2.9	1,895	0.15%
2023/12/13	0	369.52	1	371.00	367.00	-1	1,893	-0.05%
2023/12/12	4.4	371.11	0.8	369.00	367.50	3.6	1,910	0.19%
2023/12/11	3	373.66	2	374.50	374.50	1	1,895	0.05%
2023/12/08	6	369.68	4.2	372.01	372.50	1.8	1,899	0.10%
2023/12/07	9.2	369.94	1.5	371.33	369.00	7.7	1,869	0.41%
2023/12/06	7	376.49	9	377.10	377.50	-2	1,845	-0.11%
2023/12/05	2.1	369.99	1	372.00	372.00	1.1	1,839	0.06%
2023/12/04	7.1	380.56	0.1	381.00	377.00	7.1	1,877	0.38%
2023/12/01	1	385.00	4	388.25	389.00	-3	1,828	-0.16%
2023/11/30	2.1	381.76	1	384.01	382.00	1	1,823	0.06%
2023/11/29	3.1	385.41	5	390.00	389.50	-1.9	1,807	-0.11%
2023/11/28	0	0.00	4	380.00	380.00	-4	1,776	-0.23%
2023/11/27	3	377.17	0.2	377.07	375.00	2.8	1,796	0.16%
2023/11/24	4	380.63	0	382.50	383.00	4	1,797	0.22%
2023/11/23	1.1	386.98	7	391.93	388.00	-5.9	1,790	-0.33%
2023/11/22	1.1	380.15	2	381.00	381.00	-0.9	1,739	-0.05%
2023/11/21	5	377.70	1	381.50	376.50	4	1,754	0.23%
2023/11/20	2	377.50	10	377.10	376.00	-8	1,802	-0.44%
2023/11/17	3	377.69	5	379.90	381.50	-2	1,915	-0.10%
2023/11/15	1	372.00	2	377.93	372.00	-1	1,981	-0.05%
2023/11/14	2	373.79	15	375.56	374.50	-13	2,031	-0.64%
2023/11/13	2	379.72	8.1	378.91	375.00	-6.1	2,025	-0.30%
2023/11/10	1	360.00	2	364.51	363.50	-1	1,973	-0.05%
2023/11/09	1	358.00	1	358.00	360.00	0	1,967	0.00%
2023/11/08	1	367.00	1	367.50	366.00	0	1,939	0.00%
2023/11/07	2	374.25	2.2	370.81	374.00	-0.2	1,921	-0.01%
2023/11/06	1.2	366.33	0	370.00	366.00	1.2	1,931	0.06%
2023/11/03	3	369.03	1	374.00	373.50	2	1,932	0.10%
2023/11/02	2	367.25	3.1	360.43	367.50	-1.1	1,950	-0.06%
2023/11/01	0.4	340.00	0	341.00	340.00	0.4	1,918	0.02%
2023/10/31	1.4	356.04	0	0.00	336.00	1.4	1,939	0.07%
2023/10/27	1	354.42	0	0.00	350.00	1	1,939	0.05%
2023/10/26	10.1	362.58	2.1	358.38	356.00	8	1,952	0.41%
2023/10/25	11	378.00	2.1	381.76	378.50	8.9	1,940	0.46%
2023/10/24	2	374.00	4.1	371.09	374.00	-2.1	1,921	-0.11%
2023/10/23	5.1	375.96	3.1	368.16	365.00	2	1,928	0.10%
2023/10/20	3.1	355.06	4	364.75	378.00	-0.9	1,930	-0.05%
2023/10/19	2	368.25	1.1	369.68	367.50	0.9	1,929	0.05%
2023/10/18	1	373.00	2	373.00	368.50	-1	1,946	-0.05%
2023/10/17	2	381.75	5	383.90	383.00	-3	1,939	-0.15%
2023/10/16	5	378.80	2.1	377.10	376.00	2.9	1,938	0.15%
2023/10/13	1.1	384.79	1.3	391.72	388.50	-0.2	1,938	-0.01%
2023/10/12	8.1	380.84	6.1	383.06	387.00	2	1,942	0.10%
2023/10/11	9.1	387.06	4	386.88	382.00	5.1	1,931	0.26%
2023/10/06	7.2	382.24	11	383.91	380.50	-3.8	1,902	-0.20%
2023/10/05	1	367.50	7	370.43	368.50	-6	1,827	-0.33%
2023/10/04	0	0.00	0	356.00	357.00	0	1,789	0.00%
2023/10/03	1.1	357.45	1.1	356.50	356.50	0	1,805	0.00%
2023/10/02	1.4	357.02	3.3	356.44	357.50	-1.9	1,804	-0.11%
2023/09/28	1	348.50	0	0.00	344.00	1	1,782	0.06%
2023/09/27	0.3	343.00	0	0.00	341.00	0.3	1,785	0.02%
2023/09/26	1	346.50	11	346.00	342.00	-10	1,822	-0.55%
2023/09/25	0	0.00	6	335.41	338.00	-6	1,817	-0.33%
2023/09/22	5	318.81	0	0.00	326.50	5	1,819	0.28%
2023/09/21	1	325.52	1	327.50	325.50	0	1,820	0.00%
2023/09/20	0	336.00	1	340.48	335.00	-1	1,838	-0.05%
2023/09/19	0	0.00	1	333.00	332.50	-1	1,891	-0.05%
2023/09/18	0	336.00	0	339.33	330.50	0	1,933	0.00%
2023/09/15	16	340.56	9.2	334.91	335.00	6.9	1,948	0.35%
2023/09/14	1	342.03	1.1	340.70	343.50	0	1,955	0.00%
2023/09/13	2	332.29	3	334.51	336.00	-1	1,974	-0.05%
2023/09/12	6.1	324.02	0	0.00	322.00	6.1	1,977	0.31%
2023/09/11	1.1	333.08	0	0.00	332.50	1.1	2,002	0.06%
2023/09/08	5.2	342.11	4	345.88	335.50	1.2	2,020	0.06%
2023/09/07	3.1	347.69	3.1	354.20	350.00	0	2,044	0.00%
2023/09/06	0.1	330.08	0	0.00	332.00	0.1	2,077	0.01%
2023/09/05	3	331.03	0	0.00	330.00	3	2,142	0.14%
2023/09/04	2	335.00	0	0.00	333.00	2	2,165	0.09%
2023/09/01	2	344.75	1	351.00	341.50	1	2,171	0.05%
2023/08/31	3	345.70	0.1	349.00	345.00	3	2,178	0.14%
2023/08/30	0.1	358.60	0	0.00	358.00	0.1	2,179	0.00%
2023/08/29	0.1	360.00	0.2	357.00	354.50	-0.2	2,202	-0.01%
2023/08/28	0.2	359.40	3	358.67	360.50	-2.8	2,194	-0.13%
2023/08/25	0	355.00	0	0.00	355.00	0	2,202	0.00%
2023/08/24	7	368.78	6.1	367.60	361.50	0.9	2,197	0.04%
2023/08/23	7	368.64	10	373.55	376.50	-3	2,163	-0.14%
2023/08/22	11	365.86	11.2	363.51	367.00	-0.2	2,125	-0.01%
2023/08/21	4.1	349.27	4	352.75	362.00	0.1	2,154	0.01%
2023/08/18	16	344.85	16.6	345.38	351.00	-0.5	2,124	-0.02%
2023/08/17	0	323.00	0	0.00	327.50	0	2,061	0.00%
2023/08/16	0	319.33	1	320.50	316.00	-1	2,082	-0.05%
2023/08/15	0	311.85	0	0.00	313.00	0	2,121	0.00%
2023/08/14	1	307.02	0	0.00	309.50	1	2,171	0.05%
2023/08/11	1	314.04	1.1	314.57	312.50	0	2,283	0.00%
2023/08/10	2.2	320.48	1	310.50	310.50	1.2	2,287	0.05%
2023/08/09	0.1	320.73	1.1	320.37	319.00	-1	2,260	-0.04%
2023/08/08	4.2	334.64	2.3	324.50	326.00	1.9	2,262	0.09%
2023/08/07	1.1	342.72	0	0.00	341.00	1.1	2,236	0.05%
2023/08/04	0.3	336.76	0.1	338.50	337.00	0.2	2,258	0.01%
2023/08/02	5.6	349.14	3.1	348.53	339.50	2.5	2,241	0.11%
2023/08/01	2.1	357.30	1.1	360.71	358.00	1.1	2,228	0.05%
2023/07/31	1.5	359.27	1	365.29	362.50	0.4	2,231	0.02%
2023/07/28	0.2	354.41	1	355.00	353.50	-0.8	2,213	-0.04%
2023/07/27	0.3	350.97	0	0.00	348.50	0.3	2,198	0.01%
2023/07/26	4.6	352.47	1	350.50	349.00	3.6	2,203	0.16%
2023/07/25	1.3	366.08	0	0.00	362.00	1.3	2,204	0.06%
2023/07/24	4.1	359.54	5	360.10	359.50	-0.9	2,207	-0.04%
2023/07/21	5	368.80	6.1	370.42	369.50	-1.1	2,195	-0.05%
2023/07/20	5	382.99	1	380.50	383.00	4	2,192	0.18%
2023/07/19	6	386.83	1	385.00	385.00	5	2,184	0.23%
2023/07/18	3	395.67	2	394.50	399.00	1	2,234	0.05%
2023/07/17	0.2	400.00	1	403.50	398.00	-0.8	2,230	-0.04%
2023/07/14	3	391.00	11	391.45	393.00	-8	2,217	-0.36%
2023/07/13	2	380.00	0	382.50	375.50	2	2,215	0.09%
2023/07/12	12	386.21	0	0.00	385.00	12	2,241	0.54%
2023/07/11	1	400.00	0	0.00	396.50	1	2,287	0.04%
2023/07/10	2	411.75	5	408.10	400.00	-3	2,297	-0.13%
2023/07/07	1.1	394.86	0	0.00	399.00	1.1	2,343	0.05%
2023/07/06	2	407.01	0	0.00	405.00	2	2,397	0.08%
2023/07/04	9	417.55	0.1	422.05	415.50	8.9	2,445	0.36%
2023/07/03	5.1	433.10	5.1	434.93	432.50	0	2,433	0.00%
2023/06/30	0.1	426.50	2	424.00	428.50	-1.9	2,455	-0.08%
2023/06/29	1	415.50	1	419.00	418.00	0	2,467	0.00%
2023/06/28	0	0.00	1.1	420.09	417.00	-1.1	2,481	-0.04%
2023/06/27	5	427.80	6.1	428.14	416.50	-1.1	2,485	-0.04%
2023/06/26	6.1	427.23	5.1	427.62	424.50	1	2,490	0.04%
2023/06/21	13.1	426.72	13	422.58	427.00	0	2,464	0.00%
2023/06/20	4.1	409.56	3	412.50	417.00	1.1	2,474	0.04%
2023/06/19	1	411.00	3	405.83	407.00	-2	2,477	-0.08%
2023/06/16	1	400.05	2.1	398.29	400.50	-1.1	2,480	-0.04%
2023/06/15	9	399.61	17	404.41	406.00	-8	2,542	-0.31%
2023/06/14	3	395.00	3.2	389.91	387.00	-0.2	2,577	-0.01%
2023/06/13	5	405.50	3.1	400.97	396.00	2	2,585	0.08%
2023/06/12	10	395.65	13.2	392.08	399.50	-3.2	2,588	-0.12%
2023/06/09	9.1	376.67	22.2	377.23	377.50	-13.1	2,532	-0.52%
2023/06/08	2	361.75	5	362.90	362.00	-3	2,484	-0.12%
2023/06/07	5	353.40	7	354.43	356.50	-2	2,463	-0.08%
2023/06/06	7.1	353.73	3	347.83	348.50	4.1	2,460	0.17%
2023/06/05	0.1	354.00	0	0.00	353.50	0.1	2,454	0.00%
2023/06/02	1.2	357.31	2	359.00	356.50	-0.8	2,473	-0.03%
2023/06/01	1	365.00	1	366.50	363.50	0	2,536	0.00%
2023/05/31	1	361.00	0	0.00	361.50	1	2,569	0.04%
2023/05/30	5	365.40	3	365.00	366.50	2	2,555	0.08%
2023/05/29	17.1	373.81	8	380.75	370.00	9.1	2,539	0.36%
2023/05/26	16	380.12	7	381.22	375.00	9	2,523	0.36%
2023/05/25	9	376.18	21	378.86	380.50	-12	2,446	-0.49%
2023/05/24	3	370.50	1	369.00	369.00	2	2,388	0.08%
2023/05/23	1	364.00	1	370.50	370.50	0	2,381	0.00%
2023/05/22	8	371.75	7	376.43	367.50	1	2,409	0.04%
2023/05/19	15	374.85	5	372.30	372.00	10	2,430	0.41%
2023/05/18	2	374.20	1.5	371.40	370.50	0.6	2,412	0.02%
2023/05/17	6	359.94	31	369.32	373.50	-25	2,371	-1.05%
2023/05/16	0.2	334.50	0	0.00	340.50	0.2	2,262	0.01%
2023/05/15	1	331.50	0	334.00	330.50	1	2,261	0.04%
2023/05/12	10	336.05	2.2	337.56	337.00	7.9	2,317	0.34%
2023/05/11	0.1	343.50	0.4	341.00	341.00	-0.4	2,412	-0.01%
2023/05/10	5.2	335.88	9	336.56	343.00	-3.8	2,430	-0.16%
2023/05/09	5	337.90	2	335.25	333.50	3	2,441	0.12%
2023/05/08	1	345.01	0	0.00	343.50	1	2,454	0.04%
2023/05/05	1.2	343.33	1	338.50	341.50	0.2	2,475	0.01%
2023/05/04	1	346.00	0	0.00	345.50	1	2,488	0.04%
2023/05/03	1	348.00	1	349.00	349.50	0	2,502	0.00%
2023/05/02	1	351.50	1	352.00	349.00	0	2,526	0.00%
2023/04/28	4	349.00	0.1	350.50	349.00	3.9	2,565	0.15%
2023/04/27	1.1	348.17	2	348.50	347.00	-1	2,558	-0.04%
2023/04/26	0.1	343.00	3	340.17	346.50	-3	2,617	-0.11%
2023/04/25	1	339.95	4.1	335.10	331.50	-3	2,781	-0.11%
2023/04/24	0.1	345.67	0	0.00	348.00	0.1	2,813	0.00%
2023/04/21	12	351.95	2	358.00	339.00	10	2,837	0.35%
2023/04/20	0	340.00	4	343.00	344.00	-4	2,821	-0.14%
2023/04/19	4.1	347.88	8	350.00	344.00	-4	2,828	-0.14%
2023/04/18	4.1	346.43	3.1	348.77	343.50	1	2,828	0.04%
2023/04/17	1.2	365.02	0.2	357.50	349.00	1	2,801	0.04%
2023/04/14	6.2	371.43	9.2	367.73	365.50	-3.1	2,777	-0.11%
2023/04/13	2.3	357.29	1.1	359.00	358.50	1.2	2,749	0.04%
2023/04/12	2.4	361.08	5.1	374.92	362.00	-2.7	2,765	-0.10%
2023/04/11	13	378.46	16.3	379.21	372.50	-3.3	2,734	-0.12%
2023/04/10	6	371.33	4	373.75	371.50	2	2,685	0.07%
2023/04/07	0.1	364.25	0	362.50	366.50	0.1	2,632	0.00%
2023/04/06	3.1	363.34	1.1	360.50	360.00	2	2,620	0.07%
2023/03/31	10.1	372.47	14.5	373.74	374.00	-4.4	2,591	-0.17%
2023/03/30	0.1	365.00	4.1	363.96	365.50	-4	2,544	-0.16%
2023/03/29	1	361.50	4	367.00	366.00	-3	2,518	-0.12%
2023/03/28	6.1	365.32	3.1	365.14	365.00	3.1	2,502	0.12%
2023/03/27	6.1	374.16	12	373.37	375.50	-6	2,472	-0.24%
2023/03/24	2	364.00	4	362.38	360.00	-2	2,408	-0.08%
2023/03/23	3	364.60	7	365.85	364.00	-4	2,385	-0.17%
2023/03/22	0	0.00	6	363.33	363.00	-6	2,349	-0.26%
2023/03/21	1	357.00	1	358.47	355.00	0	2,323	0.00%
2023/03/20	12	356.25	7	354.79	349.00	5	2,309	0.22%
2023/03/17	7	336.50	38	332.73	338.50	-31	2,259	-1.37%
2023/03/16	6	324.75	5	326.20	324.00	1	2,201	0.05%
2023/03/15	36	328.64	21	326.93	322.50	15	2,178	0.69%
2023/03/14	2	314.01	2	320.50	313.00	0	2,139	0.00%
2023/03/13	3	307.33	3.1	314.13	315.00	-0.1	2,139	0.00%
2023/03/10	2	306.00	1	305.55	307.50	1	2,141	0.05%
2023/03/09	9	312.22	26.2	316.18	312.00	-17.2	2,162	-0.80%
2023/03/08	4	311.38	4	310.38	313.00	0	2,155	0.00%
2023/03/07	10	316.85	2.1	319.15	310.00	7.9	2,145	0.37%
2023/03/06	33	315.89	29.1	313.51	316.00	3.9	2,103	0.19%
2023/03/03	2	296.25	2.1	299.45	295.50	-0.1	2,017	0.00%
2023/03/02	1	291.00	1	290.50	291.00	0	1,988	0.00%
2023/02/24	2.1	291.33	3	294.50	291.00	-0.9	1,990	-0.05%
2023/02/22	1	282.50	1	284.50	284.50	0	1,985	0.00%
2023/02/21	2	291.50	1	293.00	290.50	1	1,988	0.05%
2023/02/20	0	0.00	1.2	298.49	293.00	-1.2	2,000	-0.06%
2023/02/17	7.3	296.49	7	293.86	297.00	0.3	2,041	0.02%
2023/02/16	6	287.83	3	286.33	289.50	3	2,009	0.15%
2023/02/15	5	278.40	2	278.50	278.00	3	2,035	0.15%
2023/02/14	1	286.50	0	0.00	287.50	1	2,053	0.05%
2023/02/13	2.1	286.69	2	285.00	285.00	0.1	2,091	0.00%
2023/02/10	4	288.50	2	289.75	289.50	2	2,112	0.09%
2023/02/09	12	304.25	6.1	306.07	296.50	5.9	2,072	0.28%
2023/02/08	14	293.21	13	291.19	294.50	1	1,958	0.05%
2023/02/07	1	287.11	7	290.71	292.00	-6	1,934	-0.31%
2023/02/06	1	285.00	5	285.30	285.00	-4	1,904	-0.21%
2023/02/03	0	0.00	2	284.00	284.50	-2	1,897	-0.11%
2023/02/02	4	279.88	2	282.25	279.00	2	1,892	0.11%
2023/02/01	2	275.00	0.3	273.00	274.50	1.7	1,877	0.09%
2023/01/31	1.1	279.32	1	282.50	277.00	0.1	1,879	0.01%
2023/01/30	8	284.56	4.2	289.13	281.00	3.8	1,866	0.20%
2023/01/17	4.2	277.12	2	278.00	278.50	2.2	1,833	0.12%
2023/01/16	2	282.95	2.1	276.92	279.00	-0.1	1,841	0.00%
2023/01/13	27.1	290.95	26.1	286.22	279.00	1	1,789	0.06%
2023/01/12	10	279.75	17	279.03	279.50	-7	1,627	-0.43%
2023/01/11	5	270.70	1	273.00	270.00	4	1,598	0.25%
2023/01/10	3	270.50	0	0.00	265.00	3	1,600	0.19%
2023/01/09	4	278.38	4.2	280.63	278.50	-0.2	1,586	-0.01%
2023/01/06	0.1	278.50	4.1	277.15	278.50	-4.1	1,622	-0.25%
2023/01/05	1	275.00	0	0.00	273.50	1	1,654	0.06%
2023/01/04	10	273.50	10.2	273.47	273.50	-0.2	1,691	-0.01%
2023/01/03	2	271.50	10	271.65	276.00	-8	1,690	-0.47%
2022/12/30	4	270.50	5	267.40	265.00	-1	1,665	-0.06%
2022/12/29	0.1	262.11	10	261.50	263.00	-9.9	1,635	-0.61%
2022/12/28	2.1	240.86	2	247.99	251.50	0.1	1,643	0.01%
2022/12/27	1	250.00	0	0.00	247.50	1	1,649	0.06%
2022/12/26	1	248.50	0.1	249.00	248.00	1	1,669	0.06%
2022/12/23	0.1	254.00	0	0.00	254.50	0.1	1,690	0.00%
2022/12/21	1	250.07	0	0.00	250.50	1	1,752	0.06%
2022/12/20	7	253.50	3	263.69	247.00	4	1,781	0.22%
2022/12/19	1	258.00	0	255.50	258.00	1	1,786	0.06%
2022/12/14	1	261.50	2	261.50	262.00	-1	1,833	-0.05%
2022/12/13	2	255.00	1	259.85	254.50	1	1,848	0.05%
2022/12/12	2.1	263.03	1	267.50	257.50	1.1	1,866	0.06%
2022/12/09	1	272.44	1.1	276.64	270.00	-0.1	1,867	0.00%
2022/12/08	5	266.61	4.1	269.06	266.00	0.9	1,886	0.05%
2022/12/07	6.1	262.33	3.1	266.19	259.50	3	1,899	0.16%
2022/12/06	4	268.63	4	268.37	271.50	0	1,973	0.00%
2022/12/05	1.1	260.21	7.4	265.07	272.50	-6.3	2,109	-0.30%
2022/12/02	3	258.17	3	259.83	254.50	0	2,135	0.00%
2022/12/01	2	249.75	8	250.00	251.00	-6	2,150	-0.28%
2022/11/30	0.4	245.00	3	244.83	244.50	-2.6	2,126	-0.12%
2022/11/29	2	238.75	2	239.50	238.00	0	2,125	0.00%
2022/11/28	3	241.17	0	0.00	242.00	3	2,141	0.14%
2022/11/25	8	241.56	2	243.46	240.00	6	2,189	0.27%
2022/11/24	2	242.00	1	243.00	242.00	1	2,200	0.05%
2022/11/23	0	233.46	0	0.00	234.00	0	2,246	0.00%
2022/11/21	0	0.00	3	234.67	235.00	-3	2,342	-0.13%
2022/11/16	2	245.21	3.1	241.18	241.00	-1.1	2,440	-0.04%
2022/11/15	4	245.38	1	244.50	242.50	3	2,447	0.12%
2022/11/14	1	236.00	0	0.00	235.50	1	2,454	0.04%
2022/11/10	2	220.00	2	223.00	223.00	0	2,594	0.00%
2022/11/09	0	0.00	4	224.13	229.00	-4	2,569	-0.16%
2022/11/08	2.1	222.24	2	218.50	214.50	0.1	2,531	0.00%
2022/11/07	2	216.00	1	221.95	216.00	1	2,505	0.04%
2022/11/03	0	218.00	1	217.00	217.00	-1	2,514	-0.04%
2022/11/02	1	213.00	1	212.53	213.00	0	2,527	0.00%
2022/11/01	1	219.00	0	0.00	216.00	1	2,552	0.04%
2022/10/31	2	218.99	2	216.50	216.50	0	2,552	0.00%
2022/10/28	0	0.00	2	212.97	211.00	-2	2,550	-0.08%
2022/10/27	3	209.01	2	209.25	210.50	1	2,575	0.04%
2022/10/26	2	202.50	2	204.00	205.00	0	2,580	0.00%
2022/10/25	0	0.00	2	201.25	203.00	-2	2,600	-0.08%
2022/10/24	1	205.00	0	0.00	200.50	1	2,685	0.04%
2022/10/21	3	203.17	2	207.00	200.50	1	2,798	0.04%
2022/10/20	2	208.75	0.1	212.50	206.50	1.9	2,828	0.07%
2022/10/18	8	216.44	8	213.31	217.00	0	2,799	0.00%
2022/10/17	0.2	210.00	0	0.00	219.50	0.2	2,780	0.01%
2022/10/14	2	224.00	0	0.00	215.50	2	2,745	0.07%
2022/10/13	7.1	224.22	13	220.69	219.00	-5.9	2,708	-0.22%
2022/10/12	4.1	239.19	8	234.13	227.00	-3.9	2,669	-0.15%
2022/10/11	5	258.60	0	257.00	252.00	5	2,662	0.19%
2022/10/07	0	0.00	0	276.50	277.50	0	2,725	0.00%
2022/10/05	5	293.00	5	288.00	278.50	0	2,713	0.00%
2022/10/04	6	287.08	3	289.83	286.50	3	2,673	0.11%
2022/10/03	1	277.50	1	279.50	277.50	0	2,641	0.00%
2022/09/30	2	278.50	2	280.00	282.00	0	2,629	0.00%
2022/09/29	4	277.64	7	281.14	280.00	-3	2,619	-0.11%
2022/09/28	2	273.75	2	270.75	267.50	0	2,589	0.00%
2022/09/27	3	267.28	3	275.83	279.50	0	2,586	0.00%
2022/09/26	5	265.70	5	268.30	265.50	0	2,568	0.00%
2022/09/23	2	275.50	0	277.00	273.50	2	2,557	0.08%
2022/09/22	0	0.00	0.2	291.50	292.00	-0.2	2,523	-0.01%
2022/09/20	1	286.17	2	289.25	291.00	-1	2,500	-0.04%
2022/09/19	2	284.50	1	281.00	280.50	1	2,476	0.04%
2022/09/16	1	293.00	1	293.46	287.50	0	2,451	0.00%
2022/09/15	6	299.25	1.1	301.55	293.00	4.9	2,430	0.20%
2022/09/14	11	291.55	5.1	294.12	294.50	5.9	2,375	0.25%
2022/09/13	21	299.05	21	299.71	297.00	0	2,332	0.00%
2022/09/12	76	297.88	83.2	296.69	298.00	-7.2	2,245	-0.32%
2022/09/08	0	0.00	6.2	276.80	281.50	-6.2	2,081	-0.30%
2022/09/07	3	255.00	1	259.73	256.00	2	2,015	0.10%
2022/09/06	3	267.00	13.1	267.96	266.00	-10.1	1,972	-0.51%
2022/09/01	9	283.67	6	280.42	277.00	3	1,927	0.16%
2022/08/31	0	0.00	1	285.00	285.00	-1	1,879	-0.05%
2022/08/30	6	286.67	8.1	287.29	288.00	-2.1	1,859	-0.11%
2022/08/29	1.1	277.27	3	284.33	282.50	-1.9	1,796	-0.11%
2022/08/26	3	289.33	3	285.33	281.50	0	1,748	0.00%
2022/08/25	0	274.50	5.4	282.19	284.00	-5.4	1,694	-0.32%
2022/08/24	0.1	264.81	0	0.00	263.00	0.1	1,613	0.00%
2022/08/23	1	255.00	0	254.50	255.00	1	1,581	0.06%
2022/08/22	3	260.16	1.1	259.43	260.00	2	1,584	0.12%
2022/08/19	37	279.06	31	271.92	267.00	6	1,571	0.38%
2022/08/18	38	270.74	40.3	269.98	270.50	-2.3	1,499	-0.15%
2022/08/17	26	254.50	27	259.19	266.00	-1	1,395	-0.07%
2022/08/15	0	0.00	2	248.25	249.00	-2	1,268	-0.16%
2022/08/12	1.1	242.00	0	0.00	241.00	1.1	1,257	0.09%
2022/08/11	3	246.17	2	251.00	243.00	1	1,260	0.08%
2022/08/10	22	244.00	22	245.77	244.00	0	1,243	0.00%
2022/08/08	0	0.00	1	248.50	250.00	-1	1,210	-0.08%
2022/08/05	2	241.50	1	239.50	240.00	1	1,174	0.09%
2022/08/03	41	235.88	40	237.25	236.50	1	1,137	0.09%
2022/08/02	1	235.50	4	238.88	237.00	-3	1,098	-0.27%
2022/08/01	1	242.50	1	244.00	246.50	0	1,064	0.00%
2022/07/29	4	252.25	4	251.38	244.00	0	1,024	0.00%
2022/07/28	1	241.00	0	0.00	237.50	1	920	0.11%
2022/07/27	0	0.00	2	232.00	239.50	-2	785	-0.25%
2022/07/25	0	0.00	1	212.54	220.50	-1	711	-0.14%
2022/07/22	0	0.00	2	213.00	212.00	-2	690	-0.29%
2022/07/21	1	208.50	1	212.00	207.50	0	674	0.00%
2022/07/20	1	211.00	2	218.00	207.00	-1	671	-0.15%
2022/07/19	0	211.00	0	0.00	211.00	0	650	0.00%
2022/07/18	3	214.00	4	210.13	212.50	-1	641	-0.16%
2022/07/15	5	199.00	2	206.00	208.00	3	603	0.50%
2022/07/14	0	0.00	3	189.83	192.50	-3	527	-0.57%
2022/07/13	3	175.17	0	0.00	175.00	3	526	0.57%
2022/07/12	0.1	169.50	0	0.00	169.50	0.1	532	0.02%
2022/07/11	1	181.00	1	181.00	180.00	0	535	0.00%
2022/07/08	4	183.63	1	184.50	184.00	3	535	0.56%
2022/07/07	1	170.00	0	0.00	176.50	1	525	0.19%
2022/07/06	1	170.00	1.1	172.33	168.00	-0.1	514	-0.01%
2022/07/05	1.1	176.57	0.1	170.00	176.00	1	511	0.19%
2022/07/04	1.1	186.93	2	191.75	184.50	-0.9	492	-0.18%
2022/07/01	1	203.00	0	0.00	196.50	1	489	0.20%
2022/06/30	1	214.00	0.1	216.00	214.00	0.9	493	0.18%
2022/06/28	1	221.00	0	0.00	221.50	1	498	0.20%
2022/06/27	0	0.00	1	225.00	222.50	-1	499	-0.20%
2022/06/24	0	215.00	0	0.00	214.50	0	504	0.00%
2022/06/23	0	216.00	0	0.00	215.00	0	506	0.00%
2022/06/22	1	219.00	0	0.00	218.00	1	509	0.20%
2022/06/20	1	225.00	2	224.50	221.00	-1	511	-0.20%
2022/06/16	0	0.00	2	248.50	235.00	-2	508	-0.39%
2022/06/14	1	236.00	0	0.00	238.00	1	506	0.20%
2022/06/09	0	0.00	1	252.00	256.00	-1	505	-0.20%
2022/06/08	0	0.00	2	251.50	251.00	-2	513	-0.39%
2022/06/06	1	252.00	0	0.00	250.00	1	523	0.19%
2022/06/02	0.2	253.50	0	0.00	251.00	0.2	535	0.04%
2022/06/01	0	0.00	0.6	261.00	259.00	-0.6	532	-0.11%
2022/05/31	0	0.00	1	258.00	258.50	-1	537	-0.19%
2022/05/30	2.1	254.38	5	256.80	256.50	-2.9	542	-0.53%
2022/05/27	1	247.98	1	248.00	249.50	0	535	0.00%
2022/05/26	0	0.00	1	243.00	242.00	-1	526	-0.19%
2022/05/24	0	0.00	2	229.50	228.50	-2	518	-0.39%
2022/05/23	1	229.00	1	231.00	230.50	0	517	0.00%
2022/05/12	0.1	212.50	0	0.00	209.50	0.1	506	0.02%
2022/05/11	2	214.50	1	211.00	211.00	1	508	0.20%
2022/05/10	2	209.00	0	0.00	214.50	2	511	0.39%
2022/05/05	1	224.00	0	0.00	223.50	1	521	0.19%
2022/05/04	0	0.00	1	220.00	221.00	-1	528	-0.19%
2022/04/25	1	217.00	0	0.00	217.00	1	588	0.17%
2022/04/22	0	0.00	0	232.00	230.50	0	594	-0.01%
2022/04/21	0.1	235.45	12	235.71	237.00	-11.9	628	-1.89%
2022/04/20	0	237.67	4	234.63	237.00	-4	630	-0.63%
2022/04/19	17	226.38	0	0.00	226.00	17	626	2.71%
2022/04/18	2	208.50	1	215.00	213.50	1	619	0.16%
2022/04/14	1	220.50	0	0.00	220.50	1	629	0.16%
2022/04/11	1.1	228.18	0	0.00	228.00	1.1	696	0.16%
2022/04/08	0.1	237.50	0	0.00	237.00	0.1	727	0.01%
2022/04/07	1	236.00	0	0.00	236.00	1	783	0.13%
2022/04/06	0	0.00	1	248.50	249.50	-1	814	-0.12%
2022/04/01	0.5	232.50	0	0.00	233.50	0.5	809	0.06%
2022/03/31	1	237.01	0	0.00	237.00	1	817	0.12%
2022/03/25	0	0.00	0	246.00	241.00	0	842	0.00%
2022/03/24	0	0.00	0.2	244.00	244.50	-0.2	843	-0.02%
2022/03/23	0.1	248.50	0	0.00	247.50	0.1	850	0.01%
2022/03/18	0	0.00	2	246.00	246.50	-2	908	-0.22%
2022/03/15	2	238.00	0	0.00	236.50	2	1,034	0.19%
2022/03/14	1	244.00	0	0.00	245.00	1	1,063	0.09%
2022/03/11	1	247.00	2	246.25	245.00	-1	1,100	-0.09%
2022/03/10	1	245.00	1	243.50	243.00	0	1,158	0.00%
2022/03/09	0.1	240.50	1	242.00	239.00	-0.9	1,225	-0.08%
2022/03/08	1	243.00	0	0.00	239.50	1	1,305	0.08%
2022/03/07	4	253.00	0	0.00	251.00	4	1,379	0.29%
2022/03/04	6	262.08	2	262.00	260.00	4	1,438	0.28%
2022/03/03	5	273.80	0	0.00	271.00	5	1,437	0.35%
2022/03/02	0	0.00	4	274.13	274.50	-4	1,443	-0.28%
2022/03/01	1	267.00	0	0.00	267.00	1	1,434	0.07%
2022/02/25	1.2	254.26	0	0.00	255.50	1.2	1,426	0.08%
2022/02/24	4.1	257.91	0	0.00	253.00	4.1	1,425	0.29%
2022/02/23	1	256.00	0	0.00	262.00	1	1,420	0.07%
2022/02/22	1	254.49	0	0.00	253.00	1	1,421	0.07%
2022/02/21	0	0.00	0.1	262.00	261.00	-0.1	1,422	-0.01%
2022/02/17	1	267.00	0.2	266.50	265.50	0.8	1,432	0.06%
2022/02/16	0	0.00	1	268.00	266.50	-1	1,436	-0.07%
2022/02/15	2	261.25	1	261.00	261.50	1	1,440	0.07%
2022/02/10	0	0.00	1	268.00	271.50	-1	1,510	-0.07%
2022/02/09	1.2	267.58	0	0.00	266.50	1.2	1,537	0.08%
2022/02/07	2	257.50	0.2	254.25	258.00	1.8	1,592	0.11%
2022/01/26	0.2	252.00	0	0.00	254.50	0.2	1,588	0.01%
2022/01/25	1	260.50	0	0.00	256.50	1	1,586	0.06%
2022/01/24	1	257.00	2	264.00	266.00	-1	1,581	-0.06%
2022/01/21	3.1	268.46	4	266.00	267.00	-1	1,570	-0.06%
2022/01/20	2	271.00	2	275.25	278.00	0	1,546	0.00%
2022/01/19	0.2	277.00	8	280.50	276.00	-7.9	1,536	-0.51%
2022/01/18	0.3	290.33	2	292.00	285.50	-1.7	1,523	-0.11%
2022/01/17	2	288.25	0	0.00	288.50	2	1,519	0.13%
2022/01/14	3.3	282.41	3	282.17	279.00	0.3	1,515	0.02%
2022/01/13	1	298.50	0	0.00	295.00	1	1,487	0.07%
2022/01/12	2	304.75	1	308.50	298.50	1	1,478	0.07%
2022/01/11	2.1	305.36	2	301.00	301.00	0.1	1,464	0.01%
2022/01/10	0.1	299.50	0	0.00	308.00	0.1	1,454	0.00%
2022/01/06	3	310.83	3.1	310.87	308.50	-0.1	1,437	-0.01%
2022/01/05	4	320.26	1	319.50	318.50	3	1,420	0.21%
2022/01/04	4	329.88	6	327.58	323.00	-2	1,402	-0.14%
2022/01/03	2	331.50	5	335.00	334.50	-3	1,356	-0.22%
2021/12/30	7.2	331.14	9	335.17	324.00	-1.8	1,318	-0.13%
2021/12/29	8	328.25	2	318.00	324.00	6	1,259	0.48%
2021/12/28	1	315.50	0	0.00	315.50	1	1,221	0.08%
2021/12/27	2	319.00	2	323.00	317.00	0	1,216	0.00%
2021/12/24	2.1	316.29	1	321.00	315.00	1.1	1,207	0.09%
2021/12/23	1	320.50	1	324.00	313.00	0	1,203	0.00%
2021/12/22	1	316.50	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	2.1	316.06	318.00	-2.1	1,194	-0.17%
2021/12/20	1	308.50	0	0.00	308.50	1	1,198	0.08%
2021/12/17	1	312.00	0	0.00	313.50	1	1,225	0.08%
2021/12/16	1	315.50	2	318.00	319.50	-1	1,230	-0.08%
2021/12/14	2	312.00	10	309.10	306.50	-8	1,212	-0.66%
2021/12/13	8	321.25	20	318.80	318.50	-12	1,178	-1.02%
2021/12/10	30	329.98	5	328.92	330.00	25	1,154	2.16%
2021/12/09	2	310.50	10.2	313.47	320.00	-8.2	1,086	-0.76%
2021/12/08	0	0.00	0.7	319.12	317.50	-0.7	1,052	-0.07%
2021/12/07	1	319.00	1	323.00	310.00	0	1,017	0.00%
2021/12/06	6	316.84	6	321.50	320.00	0	978	0.00%
2021/12/03	1	309.00	5.6	314.63	318.00	-4.6	909	-0.51%
2021/12/02	5	306.70	3.1	303.06	303.00	1.9	834	0.23%
2021/12/01	4	290.13	6	293.83	299.50	-2	748	-0.27%
2021/11/30	1	287.00	18.1	279.02	296.00	-17.1	660	-2.59%
2021/11/29	2	264.00	2	267.50	269.50	0	596	0.00%
2021/11/26	2	263.75	3	268.17	267.50	-1	581	-0.17%
2021/11/25	0	0.00	0.2	256.29	255.50	-0.2	562	-0.04%
2021/11/24	0	0.00	0.1	251.00	254.00	-0.1	561	-0.02%
2021/11/23	0.1	252.50	1	251.00	250.00	-1	560	-0.17%
2021/11/22	0.1	255.50	0	0.00	257.00	0.1	562	0.02%
2021/11/19	1	256.00	0	0.00	257.50	1	563	0.18%
2021/11/18	0.4	257.43	1	256.00	255.50	-0.7	559	-0.12%
2021/11/17	6	263.33	1	264.53	263.00	5	556	0.90%
2021/11/16	2	266.50	0	0.00	267.50	2	549	0.36%
2021/11/12	0	0.00	1	269.00	262.00	-1	551	-0.18%
2021/11/11	1	269.00	3	267.00	263.00	-2	544	-0.37%
2021/11/10	3	267.50	8.2	273.71	262.00	-5.2	528	-0.99%
2021/11/09	5	267.30	3	270.17	263.00	2	495	0.40%
2021/11/08	19	269.05	14	270.36	270.00	5	488	1.02%
2021/11/05	7	258.21	10.1	261.43	263.50	-3.1	470	-0.66%
2021/11/04	4	256.25	7.1	253.10	249.00	-3.1	435	-0.70%
2021/11/03	2.1	242.00	0	0.00	241.00	2.1	417	0.49%
2021/11/02	1.2	247.00	6	250.00	243.50	-4.8	421	-1.14%
2021/11/01	1	246.00	1	248.00	244.50	0	415	0.00%
2021/10/29	0.2	242.00	0	0.00	242.00	0.2	412	0.05%
2021/10/27	2	240.00	0	0.00	240.00	2	417	0.48%
2021/10/26	2	242.50	0	0.00	239.00	2	423	0.47%
2021/10/25	0	0.00	0.1	246.00	241.50	-0.1	422	-0.01%
2021/10/22	0	0.00	4.7	245.04	248.00	-4.7	427	-1.10%
2021/10/21	4	239.85	4	239.63	236.50	0	423	0.01%
2021/10/19	1	235.00	1	236.00	235.00	0	434	0.00%
2021/10/15	3	234.83	2	238.20	233.00	1	447	0.22%
2021/10/13	0	0.00	0	221.00	219.50	0	468	-0.01%
2021/10/12	1	225.50	0	0.00	225.50	1	494	0.20%
2021/10/06	1	223.50	0.1	223.40	215.00	1	707	0.13%
2021/10/05	0	228.50	0	0.00	226.50	0	709	0.00%
2021/09/30	2	238.50	2	234.97	235.00	0	708	-0.01%
2021/09/29	0	0.00	0.1	228.00	229.00	-0.1	704	-0.01%
2021/09/28	1	242.00	0	0.00	238.50	1	709	0.14%
2021/09/27	2.6	245.92	1	244.50	246.50	1.6	710	0.23%
2021/09/24	0	0.00	6	246.00	247.00	-6	708	-0.85%
2021/09/23	0.1	224.50	0	0.00	229.50	0.1	697	0.01%
2021/09/22	0.1	215.00	0	0.00	209.00	0.1	688	0.01%
2021/09/17	0.1	221.60	10.2	221.66	221.00	-10.1	683	-1.47%
2021/09/16	1	220.00	0	0.00	223.00	1	682	0.15%
2021/09/15	6.5	225.23	3	231.00	220.00	3.5	684	0.51%
2021/09/09	0	0.00	1	233.00	234.00	-1	714	-0.14%
2021/09/08	1	230.50	2	231.50	231.00	-1	725	-0.14%
2021/09/03	2	246.00	2	249.50	248.50	0	753	0.00%
2021/09/02	12.7	250.59	0	0.00	244.00	12.7	765	1.65%
2021/09/01	0.1	249.79	0	0.00	250.50	0.1	766	0.01%
2021/08/30	0.1	245.00	0	0.00	244.00	0.1	786	0.01%
2021/08/27	0.1	242.61	0	0.00	243.50	0.1	814	0.02%
2021/08/26	2	240.57	0	0.00	240.50	2	822	0.25%
2021/08/25	0	0.00	2	245.50	246.00	-2	827	-0.24%
2021/08/24	0.1	240.00	0.1	239.00	237.50	0	832	0.00%
2021/08/20	1	232.03	0	0.00	230.00	1	846	0.12%
2021/08/19	0.1	234.17	0	0.00	231.50	0.1	853	0.01%
2021/08/18	0	0.00	1	240.00	242.00	-1	859	-0.12%
2021/08/17	0.1	236.00	0	0.00	233.50	0.1	866	0.01%
2021/08/16	3.1	231.61	0	0.00	234.00	3.1	871	0.36%
2021/08/13	2.1	247.06	1	247.50	244.00	1.1	872	0.12%
2021/08/12	1	250.02	1	250.00	251.00	0	872	0.00%
2021/08/11	23.1	254.85	20	260.00	252.50	3.1	880	0.35%
2021/08/10	2.1	271.10	2	268.00	266.00	0.1	889	0.01%
2021/08/09	2.1	268.22	0	0.00	267.00	2.1	916	0.23%
2021/08/06	0	0.00	3	275.50	277.50	-3	927	-0.32%
2021/08/04	0	0.00	0.2	274.86	272.50	-0.2	993	-0.02%
2021/08/03	0.1	270.00	0	0.00	270.00	0.1	1,026	0.01%
2021/08/02	0.2	269.92	0	0.00	267.00	0.2	1,052	0.02%
2021/07/30	1.1	268.50	0.1	272.50	268.00	1	1,068	0.09%
2021/07/28	1	272.50	1	272.50	275.00	0	1,086	0.00%
2021/07/26	1	289.00	0	0.00	288.00	1	1,124	0.09%
2021/07/23	1.1	286.33	0	294.00	284.50	1	1,133	0.09%
2021/07/22	0.1	290.02	0	0.00	283.50	0.1	1,130	0.01%
2021/07/21	6.5	288.41	5.4	286.77	283.50	1.1	1,132	0.09%
2021/07/20	4	285.38	0	0.00	284.00	4	1,135	0.35%
2021/07/19	1.1	287.55	0	0.00	286.00	1.1	1,138	0.10%
2021/07/16	0.1	294.50	1	300.00	299.00	-1	1,145	-0.08%
2021/07/15	14	312.79	12	308.63	306.50	2	1,128	0.18%
2021/07/14	17	297.41	20	300.48	308.00	-3	1,037	-0.29%
2021/07/13	1	281.00	2.2	282.59	280.00	-1.2	961	-0.12%
2021/07/12	1	274.00	3	271.33	271.50	-2	967	-0.21%
2021/07/09	1.1	264.09	0	0.00	264.00	1.1	979	0.11%
2021/07/08	1	269.50	0	0.00	270.00	1	1,014	0.10%
2021/07/07	1.2	268.50	0	0.00	268.00	1.2	1,046	0.11%
2021/07/05	0	0.00	1	276.00	274.50	-1	1,116	-0.09%
2021/07/02	0	0.00	1	276.50	274.00	-1	1,135	-0.09%
2021/07/01	1	270.00	0	0.00	270.50	1	1,224	0.08%
2021/06/30	0.1	272.50	0	0.00	270.00	0.1	1,272	0.01%
2021/06/29	1	284.50	0	0.00	279.00	1	1,285	0.08%
2021/06/25	0.1	286.00	1	290.00	286.50	-0.9	1,298	-0.07%
2021/06/24	4	291.75	4	285.00	285.00	0	1,327	0.00%
2021/06/23	1	284.00	0	0.00	289.00	1	1,368	0.07%
2021/06/22	0	0.00	0.1	282.00	280.00	-0.1	1,373	-0.01%
2021/06/21	1.1	288.32	0	0.00	285.50	1.1	1,384	0.08%
2021/06/18	0	0.00	1	293.00	293.50	-1	1,389	-0.07%
2021/06/17	0	0.00	1	287.00	289.00	-1	1,385	-0.07%
2021/06/16	0.1	285.00	0	0.00	281.50	0.1	1,391	0.01%
2021/06/15	1	279.00	1	278.50	281.50	0	1,388	0.00%
2021/06/07	0.5	271.50	0	0.00	269.50	0.5	1,435	0.03%
2021/06/04	1	274.00	1.2	269.67	278.50	-0.2	1,456	-0.01%
2021/06/03	0.1	262.00	1	262.50	264.50	-0.9	1,459	-0.06%
2021/06/02	2	257.50	1	262.00	257.50	1	1,472	0.07%
2021/06/01	0	0.00	1	269.00	267.00	-1	1,488	-0.07%
2021/05/31	0.1	262.50	1	268.00	269.50	-0.9	1,502	-0.06%
2021/05/28	3	263.17	1	265.00	263.00	2	1,532	0.13%
2021/05/25	3.1	254.29	2.2	256.25	256.50	0.9	1,782	0.05%
2021/05/24	0	0.00	1	243.00	248.00	-1	1,800	-0.06%
2021/05/21	2	242.75	2	238.00	238.50	0	1,812	0.00%
2021/05/20	0.3	237.33	0	0.00	237.50	0.3	1,833	0.02%
2021/05/19	0.1	240.00	0	0.00	239.00	0.1	1,846	0.01%
2021/05/18	2	244.00	1.1	240.44	249.00	0.9	1,855	0.05%
2021/05/17	3	228.00	4	225.13	230.00	-1	1,886	-0.05%
2021/05/14	2.1	239.05	2	243.25	234.00	0.1	1,877	0.00%
2021/05/13	2.3	234.65	47	210.50	236.50	-44.7	1,888	-2.37%
2021/05/12	11.2	247.54	23	236.30	231.00	-11.8	1,897	-0.62%
2021/05/11	1.3	265.53	3	271.50	256.50	-1.7	1,931	-0.09%
2021/05/10	1.2	287.68	1	295.50	284.50	0.2	1,965	0.01%
2021/05/07	10	302.00	1	304.50	307.50	9	1,996	0.45%
2021/05/06	0	0.00	1	287.47	285.50	-1	2,076	-0.05%
2021/05/05	4.1	282.10	3	288.34	284.00	1.1	2,212	0.05%
2021/05/04	1.3	289.24	3	289.50	284.00	-1.7	2,347	-0.07%
2021/05/03	33.1	308.34	0	0.00	303.50	33.1	2,427	1.37%
2021/04/28	0	322.00	1	323.50	317.50	-1	2,830	-0.03%
2021/04/27	2	322.51	2	322.75	322.00	0	2,943	0.00%
2021/04/22	4.1	329.48	3	332.33	319.50	1.1	3,169	0.03%
2021/04/21	1	337.00	1	333.50	333.00	0	3,184	0.00%
2021/04/20	2	338.25	1	332.50	340.00	1	3,223	0.03%
2021/04/19	2	335.75	1	334.51	334.50	1	3,230	0.03%
2021/04/16	2.1	347.20	2.1	341.87	342.00	0	3,243	0.00%
2021/04/15	2	340.00	1	348.50	354.00	1	3,267	0.03%
2021/04/14	6.2	342.25	5	341.01	345.50	1.2	3,306	0.04%
2021/04/13	6.1	368.91	7	363.29	351.00	-0.9	3,280	-0.03%
2021/04/12	12	361.46	0	0.00	363.00	12	3,266	0.37%
2021/04/09	1	363.00	19	369.00	360.50	-18	3,249	-0.55%
2021/04/08	0.1	366.17	0	0.00	366.00	0.1	3,219	0.00%
2021/04/07	5	370.01	5	369.30	369.50	0	3,218	0.00%
2021/04/06	4.2	348.20	5	350.40	358.00	-0.8	3,129	-0.03%
2021/04/01	1	338.00	3.1	334.72	337.50	-2.1	3,075	-0.07%
2021/03/31	1	327.01	0	0.00	326.00	1	3,051	0.03%
2021/03/30	1	339.00	2	330.50	331.50	-1	3,051	-0.03%
2021/03/29	3	344.33	2	344.50	335.00	1	3,055	0.03%
2021/03/26	2.1	331.09	7	333.43	338.50	-4.9	3,044	-0.16%
2021/03/25	1	322.00	7	316.36	317.50	-6	3,007	-0.20%
2021/03/24	3	319.17	4	320.25	321.50	-1	3,005	-0.03%
2021/03/23	2	318.00	0	0.00	315.00	2	2,992	0.07%
2021/03/22	1	309.00	2	311.00	314.50	-1	2,983	-0.03%
2021/03/19	5	315.70	4	314.63	313.00	1	2,981	0.03%
2021/03/18	1	322.00	1	324.50	322.00	0	2,978	0.00%
2021/03/15	0	0.00	1	321.00	320.00	-1	3,011	-0.03%
2021/03/12	5	325.00	7	326.64	317.00	-2	3,025	-0.07%
2021/03/11	3	318.67	2	322.75	320.00	1	3,013	0.03%
2021/03/10	0	308.50	2.1	311.21	313.00	-2.1	2,998	-0.07%
2021/03/09	9	306.89	5	307.90	299.00	4	2,973	0.13%
2021/03/08	4	315.66	14	321.14	310.00	-10	2,958	-0.34%
2021/03/05	4	322.50	2	324.25	318.00	2	2,971	0.07%
2021/03/04	2	335.75	2.1	337.60	330.50	-0.1	2,968	0.00%
2021/03/03	13.1	334.85	12	333.83	343.00	1.1	2,954	0.04%
2021/03/02	14	351.68	43	346.83	335.50	-29	2,932	-0.99%
2021/02/26	26	355.12	4.2	355.93	352.50	21.8	2,886	0.76%
2021/02/25	21	367.64	29	370.31	372.50	-8	2,823	-0.28%
2021/02/24	4	349.88	9.1	348.34	349.50	-5.1	2,691	-0.19%
2021/02/23	1.2	345.44	0	0.00	347.50	1.2	2,692	0.04%
2021/02/22	2	360.00	13	355.31	352.50	-11	2,778	-0.40%
2021/02/19	10	354.65	7	355.36	350.50	3	2,765	0.11%
2021/02/18	2	353.50	2.1	353.40	355.00	-0.1	2,792	0.00%
2021/02/17	9.1	350.38	7.2	352.02	355.50	2	2,843	0.07%
2021/02/05	3	337.67	3	336.83	334.00	0	2,829	0.00%
2021/02/04	4	336.63	5	336.50	335.00	-1	2,857	-0.03%
2021/02/03	9	345.06	5.1	340.90	340.00	4	2,890	0.14%
2021/02/02	7	349.00	22	345.86	345.50	-15	2,877	-0.52%
2021/02/01	10.2	339.28	12.1	337.07	332.00	-2	2,876	-0.07%
2021/01/29	14	352.11	16	351.69	348.00	-2	2,819	-0.07%
2021/01/28	30	354.48	15	354.87	349.00	15	2,771	0.54%
2021/01/27	15	362.00	18.6	362.65	371.00	-3.6	2,689	-0.13%
2021/01/26	31.1	369.74	22	362.00	347.50	9.1	2,561	0.36%
2021/01/25	14	363.00	12	361.38	369.50	2	2,450	0.08%
2021/01/22	30.4	358.05	23	361.55	359.50	7.4	2,351	0.31%
2021/01/21	34.1	330.63	49	331.38	338.50	-14.9	2,105	-0.71%
2021/01/20	3.1	299.75	11	305.71	308.00	-8	1,942	-0.41%
2021/01/19	25	303.26	5.1	297.92	299.50	20	1,824	1.09%
2021/01/18	3	294.17	43	298.12	300.00	-40	1,762	-2.27%
2021/01/15	27	297.94	28	294.48	283.00	-1	1,686	-0.06%
2021/01/14	23	283.26	3	285.67	283.00	20	1,596	1.25%
2021/01/13	10	287.05	6	286.42	291.50	4	1,571	0.25%
2021/01/12	4	280.38	2	283.25	278.00	2	1,540	0.13%
2021/01/11	8	283.13	6	284.00	282.50	2	1,551	0.13%
2021/01/08	9	284.39	7.2	286.87	282.50	1.8	1,557	0.12%
2021/01/07	6.2	287.95	6	287.42	286.00	0.2	1,527	0.01%
2021/01/06	4	276.74	5	274.60	271.50	-1	1,489	-0.07%
2021/01/05	6	281.25	2	279.00	277.50	4	1,499	0.27%
2021/01/04	6	273.59	4	274.63	276.50	2	1,514	0.13%
2020/12/31	3	274.17	1	272.50	273.00	2	1,543	0.13%
2020/12/30	2	271.00	0	0.00	271.50	2	1,574	0.13%
2020/12/29	1	258.50	1	260.00	263.00	0	1,626	0.00%
2020/12/28	2	259.50	3	260.67	259.50	-1	1,729	-0.06%
2020/12/25	5	260.10	1	259.50	258.50	4	1,794	0.22%
2020/12/24	2	267.50	1	263.50	265.00	1	1,901	0.05%
2020/12/23	1	257.50	23	259.11	264.00	-22	1,927	-1.14%
2020/12/22	3	258.00	24	263.33	253.50	-21	1,942	-1.08%
2020/12/21	5.1	263.22	0	0.00	260.50	5.1	1,960	0.26%
2020/12/18	6	267.08	3	267.00	266.50	3	1,965	0.15%
2020/12/17	2	271.25	2	273.75	270.00	0	1,975	0.00%
2020/12/16	11	272.59	5	274.10	272.00	6	2,014	0.30%
2020/12/15	20	269.43	6	270.92	269.00	14	2,048	0.68%
2020/12/14	4	269.75	2	271.25	273.00	2	2,060	0.10%
2020/12/11	21	276.86	3	278.83	272.50	18	2,084	0.86%
2020/12/10	2	287.50	2	287.50	284.00	0	2,107	0.00%
2020/12/09	1	289.50	1	290.50	291.00	0	2,193	0.00%
2020/12/08	1	286.62	2	288.50	292.50	-1	2,275	-0.04%
2020/12/07	2	284.00	2	284.50	281.00	0	2,284	0.00%
2020/12/04	1	284.99	0	0.00	283.00	1	2,301	0.04%
2020/12/03	7	287.00	1	288.50	287.50	6	2,312	0.26%
2020/12/01	5	295.60	5	293.20	288.50	0	2,359	0.00%
2020/11/30	3	288.00	0	0.00	292.50	3	2,357	0.13%
2020/11/27	1	287.00	1	288.50	287.00	0	2,354	0.00%
2020/11/26	0	0.00	2	285.50	288.50	-2	2,367	-0.08%
2020/11/25	17	285.06	5	283.90	283.50	12	2,376	0.51%
2020/11/24	24	288.02	3	289.67	287.00	21	2,407	0.87%
2020/11/23	34	291.15	2	289.75	289.00	32	2,464	1.30%
2020/11/20	3	287.00	5	291.00	292.00	-2	2,539	-0.08%
2020/11/19	17	297.09	11	294.55	288.50	6	2,550	0.24%
2020/11/18	1	290.00	2.1	292.48	293.50	-1.1	2,489	-0.04%
2020/11/17	7	292.71	4	290.50	289.00	3	2,517	0.12%
2020/11/16	6	296.25	20	299.15	296.50	-14	2,518	-0.56%
2020/11/13	5	289.99	6	288.75	288.50	-1	2,474	-0.04%
2020/11/12	2	282.50	4	285.75	283.50	-2	2,456	-0.08%
2020/11/11	1	283.00	2	284.25	277.00	-1	2,421	-0.04%
2020/11/10	1	280.00	0	0.00	273.50	1	2,386	0.04%
2020/11/09	6	277.75	10	282.05	282.00	-4	2,374	-0.17%
2020/11/06	1	263.50	1	266.00	260.00	0	2,353	0.00%
2020/11/04	0.1	260.50	0	0.00	262.00	0.1	2,431	0.00%
2020/11/03	1	248.00	1.1	252.12	253.00	-0.1	2,438	0.00%
2020/11/02	0.1	241.00	0	0.00	244.50	0.1	2,481	0.00%
2020/10/28	3	270.50	3	267.50	265.00	0	2,586	0.00%
2020/10/27	1	260.00	2	267.00	269.50	-1	2,605	-0.04%
2020/10/26	1.7	272.30	0	0.00	266.50	1.7	2,630	0.06%
2020/10/23	1	269.50	0	0.00	271.00	1	2,681	0.04%
2020/10/22	1	270.00	0	0.00	267.00	1	2,764	0.04%
2020/10/16	4	289.63	1	284.00	282.50	3	2,915	0.10%
2020/10/15	5	288.50	0	0.00	293.50	5	2,887	0.17%
2020/10/14	0	290.00	0	0.00	289.00	0	2,872	0.00%
2020/10/08	0	0.00	9	291.22	295.00	-9	2,806	-0.32%
2020/10/06	8	294.94	7	291.50	288.00	1	2,727	0.04%
2020/10/05	21	290.21	20.1	289.21	290.00	0.9	2,664	0.03%
2020/09/30	3	277.00	4	274.75	281.00	-1	2,570	-0.04%
2020/09/29	23	279.39	21	274.52	271.00	2	2,618	0.08%
2020/09/25	2	256.75	0	0.00	255.00	2	2,709	0.07%
2020/09/24	0	0.00	2	262.75	261.50	-2	2,698	-0.07%
2020/09/21	2	276.50	1.1	277.68	273.50	0.9	2,675	0.03%
2020/09/18	0.2	271.00	0	0.00	272.00	0.2	2,640	0.01%
2020/09/16	1	273.50	1	271.50	269.50	0	2,598	0.00%
2020/09/15	5	270.60	15	276.40	268.00	-10	2,574	-0.39%
2020/09/14	4	269.50	4	268.00	269.00	0	2,543	0.00%
2020/09/11	6	260.50	9	258.17	266.00	-3	2,468	-0.12%
2020/09/10	6	242.00	0	0.00	242.00	6	2,484	0.24%
2020/09/08	1	251.00	1	250.00	251.00	0	2,535	0.00%
2020/09/07	5	247.90	0	0.00	242.50	5	2,579	0.19%
2020/09/04	1	256.00	2	260.25	256.50	-1	2,651	-0.04%
2020/09/03	1	269.50	1	272.50	265.50	0	2,687	0.00%
2020/09/02	1	269.50	0	0.00	267.00	1	2,688	0.04%
2020/09/01	0	0.00	1	267.50	270.00	-1	2,744	-0.04%
2020/08/28	2	266.50	1	273.00	273.00	1	2,743	0.04%
2020/08/27	18	279.08	28	270.63	268.00	-10	2,733	-0.37%
2020/08/26	0	0.00	2	277.50	275.00	-2	2,689	-0.07%
2020/08/25	1	259.50	9	260.17	260.00	-8	2,632	-0.30%
2020/08/24	11	249.36	1	244.00	256.00	10	2,619	0.38%
2020/08/21	2	231.00	13	231.46	242.00	-11	2,628	-0.42%
2020/08/20	9	230.83	9	226.56	221.50	0	2,672	0.00%
2020/08/19	4	254.00	2	254.50	247.00	2	2,721	0.07%
2020/08/18	1	252.50	3	257.33	251.00	-2	2,887	-0.07%
2020/08/17	1	271.00	6	269.42	264.00	-5	3,182	-0.16%
2020/08/14	1	266.05	30	260.83	268.00	-29	3,488	-0.83%
2020/08/10	5	289.40	1	276.00	282.00	4	3,755	0.11%
2020/08/07	2	300.00	1	305.50	300.00	1	3,758	0.03%
2020/08/06	5	304.00	6	304.00	303.00	-1	3,880	-0.03%
2020/08/05	42	313.30	37	310.76	310.50	5	3,883	0.13%
2020/07/31	1	280.50	4	282.75	285.50	-3	4,088	-0.07%
2020/07/30	3	281.17	1	284.00	282.00	2	4,254	0.05%
2020/07/29	1	278.00	10	275.95	282.50	-9	4,449	-0.20%
2020/07/28	16	293.06	12	286.63	271.00	4	4,646	0.09%
2020/07/27	8	308.56	6	308.50	301.00	2	4,700	0.04%
2020/07/24	3	303.67	14	297.71	298.00	-11	4,667	-0.24%
2020/07/23	0	0.00	6	304.00	299.00	-6	4,633	-0.13%
2020/07/22	0	0.00	10	292.75	303.00	-10	4,599	-0.22%
2020/07/20	1	260.00	0	0.00	265.00	1	4,657	0.02%
2020/07/17	0	0.00	2	286.00	276.00	-2	4,696	-0.04%
2020/07/15	1	281.00	0	0.00	277.00	1	4,803	0.02%
2020/07/13	0	0.00	22	298.98	294.50	-22	5,074	-0.43%
2020/07/10	0	0.00	2	300.50	300.50	-2	5,113	-0.04%
2020/07/09	1	319.00	1.6	307.15	310.00	-0.6	5,157	-0.01%
2020/07/08	7	331.57	10	329.25	330.00	-3	5,272	-0.06%
2020/07/07	28	322.04	18	318.06	311.00	10	5,184	0.19%
2020/07/06	35	302.04	8.1	300.09	323.00	26.9	5,152	0.52%
2020/07/02	1	284.00	0	0.00	295.00	1	5,119	0.02%
2020/07/01	7	259.50	1	271.50	271.50	6	5,128	0.12%
2020/06/30	0	0.00	1	245.50	247.00	-1	5,149	-0.02%
2020/06/29	1	237.00	0	0.00	237.00	1	5,215	0.02%
2020/06/24	0	0.00	1	240.00	242.00	-1	5,258	-0.02%
2020/06/23	0	0.00	12	232.33	236.00	-12	5,345	-0.22%
2020/06/19	10	244.00	4	245.13	245.50	6	5,438	0.11%
2020/06/18	0	0.00	2	237.25	238.00	-2	5,444	-0.04%
2020/06/17	8	232.56	48	235.88	232.00	-40	5,453	-0.73%
2020/06/16	36	229.35	15	228.93	229.50	21	5,373	0.39%
2020/06/15	8	230.19	8	232.13	222.50	0	5,415	0.00%
2020/06/12	14	221.00	4	217.25	231.00	10	5,460	0.18%
2020/06/11	27	235.52	58	229.31	226.00	-31	5,398	-0.57%
2020/06/10	4	232.63	19	225.63	233.00	-15	5,336	-0.28%
2020/06/09	1	238.00	1	239.50	236.50	0	5,275	0.00%
2020/06/08	20	239.10	2	246.50	240.00	18	5,281	0.34%
2020/06/05	0	0.00	1	223.50	224.50	-1	5,218	-0.02%
2020/06/03	11	219.82	2	218.50	222.00	9	5,212	0.17%
2020/06/02	9	220.00	9	211.50	213.50	0	5,201	0.00%
2020/06/01	28	213.21	3	213.00	212.50	25	5,192	0.48%
2020/05/29	1	217.00	1	206.00	217.00	0	5,174	0.00%
2020/05/28	5	216.60	15	213.83	213.50	-10	5,173	-0.19%
2020/05/27	6	227.58	15	227.03	228.50	-9	5,145	-0.17%
2020/05/26	11	227.41	54	228.93	225.00	-43	5,108	-0.84%
2020/05/25	28	230.95	23	228.30	225.50	5	5,034	0.10%
2020/05/22	59	222.25	26	224.23	229.00	33	4,861	0.68%
2020/05/21	60	199.56	30	200.42	210.00	30	4,572	0.66%
2020/05/20	0	0.00	9	186.72	191.00	-9	4,323	-0.21%
2020/05/19	1	177.50	4	180.13	176.50	-3	4,370	-0.07%
2020/05/18	13	175.46	9	177.50	176.50	4	4,334	0.09%
2020/05/15	14	181.75	13	181.88	183.00	1	4,254	0.02%
2020/05/14	8	181.75	25	181.14	173.50	-17	4,167	-0.41%
2020/05/13	10	186.00	8	185.56	184.00	2	4,115	0.05%
2020/05/12	3	189.50	2	188.75	192.50	1	3,985	0.03%
2020/05/11	24	193.42	6	190.67	188.00	18	3,942	0.46%
2020/05/08	5	188.60	4	189.88	187.00	1	3,847	0.03%
2020/05/07	14	187.68	14	186.32	187.00	0	3,738	0.00%
2020/05/06	17	183.06	57	183.41	185.00	-40	3,608	-1.11%
2020/05/05	25	179.34	20	181.03	176.50	5	3,427	0.15%
2020/05/04	34	172.46	29	174.34	176.50	5	3,219	0.16%
2020/04/30	0	0.00	2	161.50	166.50	-2	2,986	-0.07%
2020/04/29	12	156.13	1	153.50	151.50	11	2,881	0.38%
2020/04/28	0	0.00	10	150.60	150.50	-10	2,871	-0.35%
2020/04/27	4	151.13	1	152.50	152.00	3	2,870	0.10%
2020/04/24	1	146.50	2	145.50	148.00	-1	2,834	-0.04%
2020/04/22	3	143.00	3	139.50	145.00	0	2,796	0.00%
2020/04/21	3	143.83	2	144.50	142.00	1	2,762	0.04%
2020/04/20	7	150.07	1	150.00	148.50	6	2,723	0.22%
2020/04/17	24	150.50	23	150.87	151.00	1	2,689	0.04%
2020/04/16	2	142.50	4	142.63	145.00	-2	2,635	-0.08%
2020/04/15	2	138.50	1	138.00	138.00	1	2,560	0.04%
2020/04/14	1	137.50	2	137.50	137.50	-1	2,557	-0.04%
2020/04/13	0	0.00	3	137.33	136.00	-3	2,538	-0.12%
2020/04/10	0	0.00	3	131.00	131.50	-3	2,459	-0.12%
2020/04/09	6	132.17	1	137.50	130.50	5	2,432	0.21%
2020/04/08	2	132.25	2	131.50	138.50	0	2,350	0.00%
2020/04/07	1	136.00	1	132.50	132.50	0	2,303	0.00%
2020/03/31	3	133.17	3	130.83	128.50	0	2,182	0.00%
2020/03/30	4	130.50	3	128.67	130.50	1	2,113	0.05%
2020/03/27	4	135.50	3	138.33	129.00	1	2,078	0.05%
2020/03/26	8	126.50	13	123.77	127.50	-5	2,020	-0.25%
2020/03/25	4	116.00	1	116.00	116.00	3	1,934	0.16%
2020/03/20	1	95.80	5	96.76	98.00	-4	1,940	-0.21%
2020/03/19	34	90.85	8	97.10	89.10	26	1,915	1.36%
2020/03/18	2	99.75	9	103.28	99.00	-7	1,849	-0.38%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	4	130.63	8.1	126.37	117.00	-4.1	1,791	-0.23%
2020/03/13	0	0.00	5	129.50	129.50	-5	1,760	-0.28%
2020/03/12	2	143.75	2	146.00	143.50	0	1,768	0.00%
2020/03/11	0	0.00	1	166.50	160.00	-1	1,758	-0.06%
2020/03/10	3	161.00	1	163.50	165.00	2	1,827	0.11%
2020/03/06	4	172.88	3	174.00	173.50	1	2,205	0.05%
2020/03/05	1	172.00	1	170.50	172.50	0	2,393	0.00%
2020/03/04	1	167.00	0	0.00	167.00	1	2,572	0.04%
2020/03/03	2	169.50	5	170.60	168.00	-3	2,624	-0.11%
2020/03/02	5	165.60	2	167.00	167.00	3	2,662	0.11%
2020/02/27	2	171.00	4	174.75	170.50	-2	2,834	-0.07%
2020/02/26	4	179.88	0	0.00	178.00	4	2,928	0.14%
2020/02/25	2	182.50	0	0.00	183.50	2	3,005	0.07%
2020/02/21	4	182.88	4	183.50	179.00	0	2,993	0.00%
2020/02/20	38	187.07	40	188.33	182.00	-2	2,937	-0.07%
2020/02/19	0	0.00	2	169.50	172.50	-2	2,758	-0.07%
2020/02/18	0	0.00	1	169.00	169.00	-1	2,769	-0.04%
2020/02/17	1	168.50	1	173.00	173.00	0	2,811	0.00%
2020/02/13	4	171.63	2	170.50	169.00	2	2,834	0.07%
2020/02/12	2	174.25	1	175.00	172.50	1	2,839	0.04%
2020/02/10	2	163.00	2	168.50	169.00	0	2,945	0.00%
2020/02/06	1	174.50	1	173.50	173.50	0	3,053	0.00%
2020/02/05	4	175.63	4	173.25	171.50	0	3,068	0.00%
2020/02/04	4	177.50	3	175.83	176.00	1	3,073	0.03%
2020/02/03	2	167.00	11	168.09	175.00	-9	3,126	-0.29%
2020/01/31	7	170.00	0	0.00	172.00	7	3,176	0.22%
2020/01/30	1	172.00	3	171.50	163.50	-2	3,245	-0.06%
2020/01/20	1	178.50	1	181.50	181.50	0	3,250	0.00%
2020/01/17	0	0.00	0	180.50	181.00	0	3,285	0.00%
2020/01/16	1	186.50	0	0.00	185.50	1	3,404	0.03%
2020/01/15	1	184.50	1	189.00	189.00	0	3,435	0.00%
2020/01/14	1.3	188.39	0	0.00	188.00	1.3	3,505	0.04%
2020/01/13	2	186.50	1	186.50	188.50	1	3,600	0.03%
2020/01/10	7.2	194.69	0	0.00	188.00	7.2	3,781	0.19%
2020/01/09	3	191.50	2	192.00	193.00	1	3,722	0.03%
2020/01/08	3	185.33	2	188.25	186.50	1	3,796	0.03%
2020/01/07	1	188.00	1	188.00	188.00	0	3,851	0.00%
2020/01/06	1	186.50	1	185.50	184.00	0	3,881	0.00%
2019/12/25	5	171.50	0	0.00	175.00	5	4,578	0.11%
2019/12/24	5	165.50	5	160.00	166.50	0	4,633	0.00%
2019/12/23	2	163.25	1	163.00	160.50	1	4,703	0.02%
2019/12/19	1	200.00	0	0.00	197.50	1	4,846	0.02%
2019/12/18	5	197.00	0	0.00	197.00	5	5,012	0.10%
2019/12/10	0	0.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/06	4	169.75	0	0.00	171.50	4	5,293	0.08%
2019/12/05	2	181.00	2	176.50	176.00	0	5,291	0.00%
2019/12/04	13	176.96	13	177.08	175.00	0	5,227	0.00%
2019/12/03	32	177.48	20	177.95	182.00	12	5,150	0.23%
2019/12/02	9	166.06	17	166.97	173.00	-8	4,842	-0.17%
2019/11/29	5	156.60	7	155.71	157.50	-2	4,653	-0.04%
2019/11/28	4	152.13	4	150.88	149.00	0	4,468	0.00%
2019/11/27	3	147.83	5	149.80	150.50	-2	4,411	-0.05%
2019/11/26	22	148.00	8	147.94	146.00	14	4,360	0.32%
2019/11/25	7	139.00	28	139.07	146.00	-21	4,176	-0.50%
2019/11/22	0	0.00	4	132.25	133.00	-4	4,042	-0.10%
2019/11/21	1	129.00	0	0.00	127.00	1	3,954	0.03%
2019/11/20	2	128.00	4	126.38	126.00	-2	3,956	-0.05%
2019/11/19	4	127.13	3	125.50	125.00	1	3,978	0.03%
2019/11/18	1	128.50	0	0.00	128.00	1	3,984	0.03%
2019/11/14	1	130.00	5	128.10	129.50	-4	3,978	-0.10%
2019/11/12	2	121.00	3	120.67	123.50	-1	4,003	-0.02%
2019/11/11	1	121.00	2	120.50	120.00	-1	4,025	-0.02%
2019/11/08	3	117.33	0	0.00	124.00	3	4,039	0.07%
2019/11/07	3	123.50	4	123.38	124.50	-1	4,007	-0.02%
2019/11/06	4	126.75	5	127.90	127.50	-1	4,074	-0.02%
2019/11/05	2	123.00	0	0.00	123.00	2	4,067	0.05%
2019/11/01	1	126.00	1	125.00	126.00	0	4,081	0.00%
2019/10/31	2	128.50	3	126.17	125.00	-1	4,083	-0.02%
2019/10/30	1	124.50	4	125.63	130.00	-3	4,053	-0.07%
2019/10/29	5	123.10	1	121.50	120.50	4	3,986	0.10%
2019/10/25	3	132.00	2	132.25	131.00	1	3,966	0.03%
2019/10/24	12	132.08	14	132.39	134.00	-2	3,926	-0.05%
2019/10/23	0	0.00	1	127.50	128.50	-1	3,818	-0.03%
2019/10/22	7	129.14	2	127.25	127.00	5	3,793	0.13%
2019/10/21	6	125.92	6	126.17	127.00	0	3,737	0.00%
2019/10/18	17	124.44	15	124.53	123.50	2	3,656	0.05%
2019/10/17	1	113.50	0	0.00	117.00	1	3,541	0.03%
2019/10/16	3	112.83	4	114.38	116.00	-1	3,540	-0.03%
2019/10/15	1	115.00	2	116.50	111.00	-1	3,440	-0.03%
2019/10/14	1	116.00	1	112.00	110.50	0	3,380	0.00%
2019/10/09	29	115.81	26	113.17	112.50	3	3,332	0.09%
2019/10/08	8	110.75	7	111.43	112.50	1	3,122	0.03%
2019/10/07	1	101.50	2	101.25	102.50	-1	3,042	-0.03%
2019/10/04	1	98.40	3	99.07	100.00	-2	3,010	-0.07%
2019/10/03	4	97.80	8	100.01	97.80	-4	2,971	-0.13%
2019/10/02	1	98.80	2	99.85	98.90	-1	2,863	-0.03%
2019/10/01	1	97.00	1	97.50	97.00	0	2,822	0.00%
2019/09/27	3	93.63	3	95.50	97.20	0	2,752	0.00%
2019/09/26	3	98.20	20	98.91	95.50	-17	2,694	-0.63%
2019/09/25	32	96.32	2	96.10	96.30	30	2,610	1.15%
2019/09/24	13	97.98	20	98.15	98.00	-7	2,551	-0.27%
2019/09/23	30	96.72	30	99.93	96.20	0	2,445	0.00%
2019/09/20	21	92.15	15	93.41	95.50	6	2,249	0.27%
2019/09/19	6	85.97	55	86.65	86.90	-49	2,077	-2.36%
2019/09/18	1	78.70	7	77.71	79.00	-6	1,908	-0.31%
2019/08/30	0	0.00	1	73.10	71.80	-1	1,744	-0.06%
2019/08/29	5	73.70	0	0.00	72.30	5	1,741	0.29%
2019/08/28	1	73.80	1	71.50	71.60	0	1,724	0.00%
2019/08/23	20	77.26	0	0.00	76.00	20	1,675	1.19%
2019/08/22	1	77.70	8	75.56	76.70	-7	1,652	-0.42%
2019/08/21	1	75.00	11	75.77	73.50	-10	1,607	-0.62%
2019/08/19	20	77.93	1	78.20	77.10	19	1,568	1.21%
2019/08/16	0	0.00	1	76.70	77.70	-1	1,554	-0.06%
2019/08/15	29	76.27	4	75.50	75.70	25	1,508	1.66%
2019/08/14	1	75.70	0	0.00	75.40	1	1,442	0.07%
2019/08/13	0	0.00	15	72.80	71.50	-15	1,389	-1.08%
2019/08/12	6	74.77	0	0.00	74.10	6	1,353	0.44%
2019/08/08	3	76.30	2	74.00	75.90	1	1,287	0.08%
2019/08/07	3	72.60	3	74.07	74.20	0	1,177	0.00%
2019/08/06	0	0.00	1	67.30	67.60	-1	1,085	-0.09%
2019/08/05	10	69.33	0	0.00	67.70	10	1,039	0.96%
2019/08/02	0	0.00	3	68.80	69.00	-3	1,008	-0.30%
2019/08/01	8	68.71	7	69.23	69.10	1	985	0.10%
2019/07/31	1	66.30	0	0.00	67.30	1	939	0.11%
2019/07/30	7	67.80	2	69.70	66.50	5	917	0.55%
2019/07/29	3	64.40	7	64.34	65.90	-4	848	-0.47%
2019/07/26	2	59.70	0	0.00	60.10	2	803	0.25%
2019/07/25	3	60.30	0	0.00	59.90	3	801	0.37%
2019/07/19	1	56.60	0	0.00	57.60	1	716	0.14%
2019/07/16	10	52.00	0	0.00	51.50	10	555	1.80%
2019/07/15	0	0.00	1	48.15	51.60	-1	528	-0.19%
2019/07/12	20	49.53	0	0.00	49.70	20	523	3.82%
2019/07/11	1	49.00	22	48.20	48.80	-21	464	-4.52%
2019/07/10	1	42.70	2.5	45.18	45.20	-1.5	394	-0.38%
2019/07/09	30	41.22	0	0.00	41.60	30	357	8.40%
2019/07/08	1	41.30	0	0.00	41.10	1	354	0.28%
2019/06/24	1	37.45	0	0.00	37.45	1	299	0.33%
2019/06/21	1.5	37.70	0	0.00	37.70	1.5	331	0.45%
2019/06/13	0	0.00	1	37.90	37.90	-1	347	-0.29%
2019/05/15	1	34.60	0	0.00	34.85	1	309	0.32%
2019/04/30	0	0.00	8	34.45	34.90	-8	283	-2.82%
2019/04/29	8	35.15	0	0.00	34.90	8	290	2.76%
2019/03/27	0	0.00	1	31.15	30.95	-1	225	-0.44%
2019/01/04	0	0.00	1	32.50	32.55	-1	103	-0.97%
2018/12/27	1	32.25	0	0.00	31.90	1	109	0.91%
2018/12/25	0	0.00	1	32.20	32.50	-1	110	-0.91%
2018/07/23	0	0.00	4	36.03	37.45	-4	195	-2.05%
2018/07/20	5	34.65	1	34.55	35.20	4	158	2.52%
2018/07/05	0	0.00	2	31.70	31.60	-2	184	-1.08%
2018/06/13	0	0.00	2	35.75	35.75	-2	284	-0.70%
2018/06/06	0	0.00	1	36.85	36.75	-1	286	-0.35%
2018/05/09	1	36.00	0	0.00	35.80	1	288	0.35%
2018/04/10	1	38.80	0	0.00	37.50	1	331	0.30%
2018/04/09	0	0.00	21	38.88	38.50	-21	334	-6.28%
2018/04/03	7	40.46	1	40.20	40.20	6	333	1.80%
2018/04/02	16	38.80	0	0.00	39.85	16	283	5.65%
2018/03/30	0	0.00	1	35.75	35.70	-1	262	-0.38%
2018/03/28	0	0.00	1	36.10	35.90	-1	278	-0.36%
2018/03/27	2	36.00	0	0.00	36.00	2	284	0.70%
2018/03/09	0	0.00	1	37.10	37.00	-1	487	-0.21%
2018/01/23	0	0.00	1	40.20	40.00	-1	800	-0.12%
2018/01/19	0	0.00	1	40.65	40.60	-1	804	-0.12%
2018/01/18	10	43.00	10	40.10	40.10	0	797	0.00%
2018/01/16	1	38.60	0	0.00	38.80	1	776	0.13%
2018/01/10	1	39.40	0	0.00	39.35	1	777	0.13%
2018/01/03	1	40.10	0	0.00	40.25	1	775	0.13%