家登 (3680)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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	2.3	426.23	2	425.75	426.50	0.3	2,008	0.01%
2024/04/26	2	430.46	1	429.50	424.00	1	2,042	0.05%
2024/04/25	3.5	428.91	1	438.00	420.00	2.5	2,090	0.12%
2024/04/24	3.6	438.00	7.2	436.90	442.00	-3.5	2,085	-0.17%
2024/04/23	2.6	405.17	1	409.00	410.00	1.6	2,076	0.08%
2024/04/22	2.6	412.67	1.2	418.17	404.50	1.4	2,062	0.07%
2024/04/19	4	437.69	2.1	420.09	419.50	1.8	2,040	0.09%
2024/04/18	6.1	463.80	4	471.00	464.00	2.1	1,983	0.11%
2024/04/17	3.6	474.20	5	482.68	482.00	-1.4	1,961	-0.07%
2024/04/16	2.7	454.31	3.1	455.06	459.50	-0.3	1,946	-0.02%
2024/04/15	7	470.86	8	474.81	469.50	-1	1,935	-0.05%
2024/04/12	11.1	478.76	8	482.11	479.00	3.1	1,918	0.16%
2024/04/11	5	467.06	5.6	457.67	470.50	-0.5	1,866	-0.03%
2024/04/10	6	450.17	5.1	452.49	451.00	0.9	1,855	0.05%
2024/04/09	6	480.95	4.2	475.58	468.00	1.9	1,821	0.10%
2024/04/08	1	468.02	0.1	466.36	469.00	0.9	1,789	0.05%
2024/04/03	1	466.58	1	473.00	474.00	0	1,778	0.00%
2024/04/02	4	464.50	7.2	472.41	475.50	-3.2	1,758	-0.18%
2024/04/01	3.2	442.05	6.2	449.08	458.00	-3.1	1,685	-0.18%
2024/03/29	8.5	441.14	8	437.39	434.00	0.5	1,648	0.03%
2024/03/28	3	439.31	4.4	438.88	432.50	-1.4	1,602	-0.09%
2024/03/27	1.1	426.99	0	0.00	426.00	1.1	1,587	0.07%
2024/03/26	3	433.00	5	431.30	423.00	-2	1,590	-0.13%
2024/03/25	1	430.02	1.1	433.54	430.50	-0.1	1,585	0.00%
2024/03/22	3.2	419.41	1	415.00	417.50	2.2	1,576	0.14%
2024/03/21	4	430.34	2.1	425.60	425.00	1.9	1,585	0.12%
2024/03/20	3.1	441.16	3	440.83	427.00	0.1	1,593	0.00%
2024/03/19	2.2	448.20	4.3	441.28	444.00	-2.1	1,595	-0.13%
2024/03/18	3.1	409.35	3	421.15	425.00	0.1	1,547	0.00%
2024/03/15	8.2	419.30	11	414.50	409.00	-2.8	1,557	-0.18%
2024/03/14	8.1	412.85	2	413.75	414.00	6.1	1,559	0.39%
2024/03/13	1.5	410.66	1.1	406.11	404.00	0.4	1,599	0.03%
2024/03/12	2.1	418.00	1	418.00	416.50	1.1	1,610	0.07%
2024/03/11	0.1	419.20	0.6	422.83	417.50	-0.6	1,647	-0.03%
2024/03/08	4.2	440.90	7.4	437.71	423.00	-3.2	1,668	-0.19%
2024/03/07	7.2	460.47	8	452.40	444.00	-0.8	1,690	-0.05%
2024/03/06	5.1	453.53	3	453.16	454.00	2	1,676	0.12%
2024/03/05	6.1	452.17	5	453.30	452.50	1.1	1,698	0.07%
2024/03/04	2.1	467.93	3.1	462.81	457.00	-1	1,726	-0.06%
2024/03/01	4.2	450.43	4	458.38	451.50	0.2	1,699	0.01%
2024/02/29	5.3	442.73	3	446.50	450.00	2.3	1,683	0.14%
2024/02/27	4.2	451.42	3.1	445.30	448.50	1.1	1,692	0.06%
2024/02/26	6.1	461.70	5	464.10	459.00	1.1	1,715	0.06%
2024/02/23	5	450.40	7.7	457.54	470.00	-2.7	1,687	-0.16%
2024/02/22	2.1	431.99	0.2	426.31	429.00	1.9	1,588	0.12%
2024/02/21	2.1	419.06	2.1	419.70	421.00	0	1,567	0.00%
2024/02/20	0.1	421.56	2	421.00	420.00	-1.9	1,569	-0.12%
2024/02/19	0.1	431.61	0.2	436.76	427.00	-0.1	1,553	0.00%
2024/02/16	2	434.80	0	434.50	433.00	2	1,560	0.13%
2024/02/15	4.3	434.91	4.8	439.91	446.00	-0.5	1,551	-0.03%
2024/02/05	2	407.99	3.6	412.61	411.00	-1.6	1,554	-0.10%
2024/02/02	0	407.36	0.1	407.13	405.00	-0.1	1,543	0.00%
2024/02/01	1	398.51	6.6	407.26	405.00	-5.5	1,568	-0.35%
2024/01/31	0	0.00	4	408.27	402.00	-4	1,566	-0.25%
2024/01/30	1	394.50	3	398.83	402.00	-2	1,565	-0.13%
2024/01/29	0.2	386.13	1	388.50	395.50	-0.8	1,569	-0.05%
2024/01/26	2	390.74	2.3	388.09	386.50	-0.3	1,577	-0.02%
2024/01/25	4.6	393.87	1	406.50	392.50	3.6	1,606	0.22%
2024/01/24	4.1	401.32	4.8	401.10	399.00	-0.7	1,573	-0.04%
2024/01/23	2.1	394.36	8.5	393.60	398.00	-6.4	1,566	-0.41%
2024/01/22	3	384.34	4.5	385.48	387.00	-1.5	1,482	-0.10%
2024/01/19	1.2	378.31	8.5	374.76	377.50	-7.3	1,455	-0.50%
2024/01/18	0	361.18	0	0.00	360.50	0	1,431	0.00%
2024/01/17	0	367.00	0.4	368.36	368.50	-0.4	1,445	-0.03%
2024/01/16	0	360.92	0.2	368.50	366.50	-0.2	1,443	-0.01%
2024/01/15	0.1	363.58	0	0.00	363.00	0.1	1,453	0.01%
2024/01/12	1.3	363.22	1	366.00	360.00	0.3	1,493	0.02%
2024/01/11	0.7	367.92	1.1	368.63	368.00	-0.5	1,502	-0.03%
2024/01/10	1.4	351.44	1.3	357.01	357.00	0.2	1,511	0.01%
2024/01/09	0	0.00	0.2	363.00	363.00	-0.2	1,514	-0.01%
2024/01/08	1.2	358.21	1	357.50	358.50	0.2	1,530	0.01%
2024/01/05	0.2	357.95	0	0.00	355.00	0.2	1,554	0.01%
2024/01/04	2.3	361.35	0	0.00	357.50	2.3	1,604	0.14%
2024/01/03	0.2	364.17	0.3	365.26	363.00	-0.1	1,654	-0.01%
2024/01/02	0.7	367.84	0.1	372.00	366.50	0.6	1,751	0.03%
2023/12/29	0.5	370.85	0	0.00	370.50	0.5	1,805	0.03%
2023/12/28	2.1	371.26	1	371.00	368.00	1.1	1,811	0.06%
2023/12/27	0	372.00	1	373.00	371.00	-1	1,833	-0.05%
2023/12/26	0	0.00	1	367.50	367.50	-1	1,864	-0.05%
2023/12/25	2	374.23	1	369.50	369.50	1	1,871	0.05%
2023/12/22	1	371.50	3.1	374.84	374.50	-2.1	1,875	-0.11%
2023/12/21	1	371.50	1	370.50	371.50	0	1,894	0.00%
2023/12/20	2	372.00	0.5	374.00	373.50	1.5	1,906	0.08%
2023/12/19	2	369.01	3.1	371.71	374.00	-1.1	1,915	-0.06%
2023/12/18	0	365.25	1	372.00	374.00	-1	1,919	-0.05%
2023/12/15	2.9	366.75	1	366.50	362.00	1.9	1,904	0.10%
2023/12/14	2.1	369.58	1	372.50	368.00	1.1	1,895	0.06%
2023/12/13	4.1	368.64	1	369.50	367.00	3.1	1,893	0.16%
2023/12/12	3.2	367.67	1	373.00	367.50	2.2	1,910	0.11%
2023/12/11	0.5	372.84	1.1	373.54	374.50	-0.6	1,895	-0.03%
2023/12/08	5.9	367.06	5.5	370.55	372.50	0.4	1,899	0.02%
2023/12/07	5.1	369.67	2	370.98	369.00	3.1	1,869	0.16%
2023/12/06	4.3	380.25	4	379.00	377.50	0.3	1,845	0.02%
2023/12/05	4.6	369.44	4	370.13	372.00	0.6	1,839	0.03%
2023/12/04	7.3	382.44	1.3	388.11	377.00	6.1	1,877	0.32%
2023/12/01	2.6	386.73	5.1	388.12	389.00	-2.5	1,828	-0.14%
2023/11/30	7.4	384.07	0.2	392.00	382.00	7.2	1,823	0.40%
2023/11/29	3.5	386.38	5	389.30	389.50	-1.5	1,807	-0.09%
2023/11/28	1	378.03	0	0.00	380.00	1	1,776	0.06%
2023/11/27	0	377.88	0.2	376.07	375.00	-0.2	1,796	-0.01%
2023/11/24	3.1	384.99	3.1	381.16	383.00	0	1,797	0.00%
2023/11/23	8.1	391.60	7	388.21	388.00	1.1	1,790	0.06%
2023/11/22	1	376.00	1	375.06	381.00	0	1,739	0.00%
2023/11/21	3	381.34	2.2	377.88	376.50	0.8	1,754	0.04%
2023/11/20	0	377.50	3	376.50	376.00	-3	1,802	-0.17%
2023/11/17	0	379.50	4.1	379.65	381.50	-4.1	1,915	-0.21%
2023/11/16	0	372.00	1	374.49	374.00	-1	1,938	-0.05%
2023/11/15	1.1	377.93	1.1	374.30	372.00	0	1,981	0.00%
2023/11/14	2	373.03	1	378.50	374.50	1	2,031	0.05%
2023/11/13	8.1	377.13	7.1	378.49	375.00	1	2,025	0.05%
2023/11/10	5.1	362.50	5	363.10	363.50	0.1	1,973	0.00%
2023/11/09	5.1	358.01	1	358.50	360.00	4.1	1,967	0.21%
2023/11/08	4.2	372.13	2	368.00	366.00	2.2	1,939	0.11%
2023/11/07	0.6	373.64	2	368.00	374.00	-1.4	1,921	-0.07%
2023/11/06	1	367.57	1.2	371.42	366.00	-0.2	1,931	-0.01%
2023/11/03	2.3	370.59	3	372.83	373.50	-0.8	1,932	-0.04%
2023/11/02	1.1	350.60	2	359.75	367.50	-0.9	1,950	-0.05%
2023/10/31	1	349.84	1	359.50	336.00	0	1,939	0.00%
2023/10/30	0	0.00	1	352.00	355.00	-1	1,935	-0.05%
2023/10/27	3.6	354.34	3	356.17	350.00	0.6	1,939	0.03%
2023/10/26	3.1	362.64	1	361.00	356.00	2.1	1,952	0.11%
2023/10/25	1.1	383.77	4.3	382.06	378.50	-3.2	1,940	-0.17%
2023/10/24	1	373.33	0.3	371.50	374.00	0.7	1,921	0.04%
2023/10/23	3	375.67	1	374.50	365.00	2	1,928	0.10%
2023/10/20	1	364.72	2	374.99	378.00	-1	1,930	-0.05%
2023/10/19	0	370.50	0	366.73	367.50	0	1,929	0.00%
2023/10/18	0.1	368.23	1.4	377.84	368.50	-1.4	1,946	-0.07%
2023/10/17	0	382.60	0.1	382.00	383.00	-0.1	1,939	0.00%
2023/10/16	3.2	383.09	1.6	377.86	376.00	1.6	1,938	0.08%
2023/10/13	3.1	388.98	3	388.83	388.50	0.1	1,938	0.01%
2023/10/12	2.1	384.04	2.1	379.18	387.00	-0.1	1,942	0.00%
2023/10/11	2.1	383.58	3.1	386.47	382.00	-1	1,931	-0.05%
2023/10/06	8.1	384.66	8.2	381.51	380.50	-0.1	1,902	0.00%
2023/10/05	3.1	367.77	6.3	369.34	368.50	-3.2	1,827	-0.17%
2023/10/04	1	351.50	2	354.00	357.00	-1	1,789	-0.06%
2023/10/03	0	0.00	0.2	356.87	356.50	-0.2	1,805	-0.01%
2023/10/02	1.5	355.72	2	353.25	357.50	-0.5	1,804	-0.03%
2023/09/28	1	342.50	0	0.00	344.00	1	1,782	0.06%
2023/09/27	1	340.50	0.1	340.00	341.00	0.9	1,785	0.05%
2023/09/26	1.1	344.45	4.2	345.96	342.00	-3.1	1,822	-0.17%
2023/09/25	1	336.50	0	334.50	338.00	1	1,817	0.05%
2023/09/22	0.3	319.65	1.2	320.08	326.50	-0.9	1,819	-0.05%
2023/09/21	1	332.00	1	325.00	325.50	0	1,820	0.00%
2023/09/20	2	336.25	0	0.00	335.00	2	1,838	0.11%
2023/09/19	1	336.50	1.1	333.10	332.50	-0.1	1,891	0.00%
2023/09/18	1	331.50	1	330.70	330.50	0	1,933	0.00%
2023/09/15	1.1	335.57	0.2	335.83	335.00	0.9	1,948	0.05%
2023/09/14	2	341.01	0.1	341.50	343.50	1.9	1,955	0.10%
2023/09/13	3	326.33	6	329.08	336.00	-3	1,974	-0.15%
2023/09/12	2.2	321.78	0	0.00	322.00	2.2	1,977	0.11%
2023/09/11	3.2	341.72	3	335.67	332.50	0.2	2,002	0.01%
2023/09/08	2	340.01	1	340.00	335.50	1	2,020	0.05%
2023/09/07	7.1	345.28	5.4	350.40	350.00	1.7	2,044	0.08%
2023/09/06	1	331.50	1	329.00	332.00	0	2,077	0.00%
2023/09/05	1	333.50	3	331.67	330.00	-2	2,142	-0.09%
2023/09/04	2.1	335.48	0	0.00	333.00	2.1	2,165	0.10%
2023/09/01	0	0.00	0	350.00	341.50	0	2,171	0.00%
2023/08/31	1.2	350.55	2.1	345.60	345.00	-0.8	2,178	-0.04%
2023/08/29	2.1	363.05	0	0.00	354.50	2.1	2,202	0.09%
2023/08/28	1	355.16	3	359.33	360.50	-2	2,194	-0.09%
2023/08/25	3	354.50	2	356.50	355.00	1	2,202	0.05%
2023/08/24	2.9	366.24	2	369.00	361.50	0.9	2,197	0.04%
2023/08/23	4.2	369.38	3.4	372.70	376.50	0.8	2,163	0.04%
2023/08/22	0	0.00	0.2	364.63	367.00	-0.2	2,125	-0.01%
2023/08/21	0	0.00	0.1	357.00	362.00	-0.1	2,154	0.00%
2023/08/18	2	341.00	2	355.75	351.00	0	2,124	0.00%
2023/08/17	1.3	315.82	1	325.00	327.50	0.3	2,061	0.01%
2023/08/15	2	314.00	3	311.00	313.00	-1	2,121	-0.05%
2023/08/14	0	0.00	1	310.00	309.50	-1	2,171	-0.05%
2023/08/11	0	317.00	1.4	317.13	312.50	-1.3	2,283	-0.06%
2023/08/10	3.4	319.43	2	329.25	310.50	1.4	2,287	0.06%
2023/08/09	0	323.33	0	0.00	319.00	0	2,260	0.00%
2023/08/08	1.2	327.60	1	324.00	326.00	0.2	2,262	0.01%
2023/08/04	0	0.00	2	329.00	337.00	-2	2,258	-0.09%
2023/08/02	2.1	352.75	0	0.00	339.50	2.1	2,241	0.10%
2023/07/31	1	360.50	0	0.00	362.50	1	2,231	0.04%
2023/07/28	1.1	355.86	2	358.00	353.50	-0.9	2,213	-0.04%
2023/07/27	1	350.00	1	350.50	348.50	0	2,198	0.00%
2023/07/26	1.7	352.88	17	348.35	349.00	-15.3	2,203	-0.69%
2023/07/24	0.1	359.45	0.1	359.92	359.50	0	2,207	0.00%
2023/07/21	2.5	368.80	0	0.00	369.50	2.5	2,195	0.11%
2023/07/20	17.2	379.56	0	0.00	383.00	17.2	2,192	0.78%
2023/07/19	2.3	390.28	0	0.00	385.00	2.3	2,184	0.10%
2023/07/18	2	392.02	3	395.83	399.00	-1	2,234	-0.04%
2023/07/17	1	399.50	0.1	398.00	398.00	1	2,230	0.04%
2023/07/14	2.1	390.70	3.2	389.95	393.00	-1.1	2,217	-0.05%
2023/07/13	3.4	382.88	0	0.00	375.50	3.4	2,215	0.15%
2023/07/12	2.3	391.11	0	0.00	385.00	2.3	2,241	0.10%
2023/07/11	3.1	398.68	2	396.23	396.50	1.1	2,287	0.05%
2023/07/07	1.1	397.48	1.2	401.00	399.00	-0.1	2,343	0.00%
2023/07/06	1.4	408.61	0	0.00	405.00	1.4	2,397	0.06%
2023/07/05	0.2	412.95	1	414.99	413.50	-0.8	2,442	-0.03%
2023/07/04	1.5	417.30	0	0.00	415.50	1.5	2,445	0.06%
2023/07/03	0.2	428.67	0	0.00	432.50	0.2	2,433	0.01%
2023/06/30	1	425.00	1.5	424.12	428.50	-0.5	2,455	-0.02%
2023/06/29	1.1	416.75	0	0.00	418.00	1.1	2,467	0.04%
2023/06/28	0.1	412.42	1	423.00	417.00	-0.9	2,481	-0.04%
2023/06/27	3	433.53	4	428.93	416.50	-1	2,485	-0.04%
2023/06/26	0.1	419.85	2	427.50	424.50	-1.9	2,490	-0.08%
2023/06/21	0.3	412.88	0	0.00	427.00	0.3	2,464	0.01%
2023/06/20	0	0.00	1.1	414.91	417.00	-1.1	2,474	-0.04%
2023/06/19	1	412.48	0.3	409.30	407.00	0.7	2,477	0.03%
2023/06/16	0	399.00	0	0.00	400.50	0	2,480	0.00%
2023/06/15	1	397.60	1.1	402.97	406.00	-0.1	2,542	0.00%
2023/06/14	1	401.75	2	397.16	387.00	-1	2,577	-0.04%
2023/06/13	2.1	409.31	3	405.11	396.00	-0.9	2,585	-0.04%
2023/06/12	2.3	393.65	1.4	397.62	399.50	0.8	2,588	0.03%
2023/06/09	5.2	376.65	7	375.71	377.50	-1.8	2,532	-0.07%
2023/06/08	1	360.00	3	364.83	362.00	-2	2,484	-0.08%
2023/06/07	0	351.00	0	0.00	356.50	0	2,463	0.00%
2023/06/06	0	348.50	0	0.00	348.50	0	2,460	0.00%
2023/06/05	1	352.00	0	0.00	353.50	1	2,454	0.04%
2023/06/02	3	359.66	0	0.00	356.50	3	2,473	0.12%
2023/06/01	1	365.00	1	364.50	363.50	0	2,536	0.00%
2023/05/31	2.1	363.64	1	361.00	361.50	1.1	2,569	0.04%
2023/05/30	3.1	365.21	1	366.00	366.50	2.1	2,555	0.08%
2023/05/29	0	373.50	3.1	379.94	370.00	-3.1	2,539	-0.12%
2023/05/26	5	382.69	5	380.67	375.00	0	2,523	0.00%
2023/05/25	3.1	380.47	6	379.42	380.50	-2.9	2,446	-0.12%
2023/05/24	1	374.50	1	370.50	369.00	0	2,388	0.00%
2023/05/23	0	367.50	2	371.25	370.50	-2	2,381	-0.08%
2023/05/22	3	375.75	1	367.50	367.50	2	2,409	0.08%
2023/05/19	5	376.67	6.1	375.91	372.00	-1.1	2,430	-0.04%
2023/05/18	8	373.00	5	372.50	370.50	3	2,412	0.12%
2023/05/17	7	362.36	33.1	362.60	373.50	-26.1	2,371	-1.10%
2023/05/16	0	0.00	1	343.50	340.50	-1	2,262	-0.04%
2023/05/15	2	334.50	0	0.00	330.50	2	2,261	0.09%
2023/05/12	2	340.50	0	0.00	337.00	2	2,317	0.09%
2023/05/11	1	347.50	1	341.50	341.00	0	2,412	0.00%
2023/05/09	1	334.00	0	0.00	333.50	1	2,441	0.04%
2023/05/08	14	344.00	0	0.00	343.50	14	2,454	0.57%
2023/05/05	0	340.33	1	341.00	341.50	-1	2,475	-0.04%
2023/05/04	3	348.00	1	345.50	345.50	2	2,488	0.08%
2023/05/03	0	0.00	1	347.50	349.50	-1	2,502	-0.04%
2023/05/02	2	350.50	1	349.00	349.00	1	2,526	0.04%
2023/04/28	2	352.00	2	352.00	349.00	0	2,565	0.00%
2023/04/27	2	345.75	15	346.77	347.00	-13	2,558	-0.51%
2023/04/26	0	0.00	3	334.67	346.50	-3	2,617	-0.11%
2023/04/25	46	339.57	30	331.90	331.50	16	2,781	0.57%
2023/04/24	0	345.33	1	340.17	348.00	-1	2,813	-0.04%
2023/04/21	4.1	349.39	4	350.00	339.00	0.1	2,837	0.00%
2023/04/19	0	0.00	1	349.50	344.00	-1	2,828	-0.04%
2023/04/18	1	343.55	0	0.00	343.50	1	2,828	0.04%
2023/04/17	5	355.81	2	356.25	349.00	3	2,801	0.11%
2023/04/14	10	369.30	21	366.62	365.50	-11	2,777	-0.40%
2023/04/13	2	357.25	0.1	358.00	358.50	1.9	2,749	0.07%
2023/04/12	15	360.37	1	366.50	362.00	14	2,765	0.51%
2023/04/11	4	376.00	5	376.10	372.50	-1	2,734	-0.04%
2023/04/10	5	374.80	4	370.50	371.50	1	2,685	0.04%
2023/04/07	2	366.00	17.5	363.66	366.50	-15.5	2,632	-0.59%
2023/04/06	32	362.31	16	360.50	360.00	16	2,620	0.61%
2023/03/31	2	374.50	2.1	373.76	374.00	-0.1	2,591	-0.01%
2023/03/30	0	365.00	2	363.00	365.50	-2	2,544	-0.08%
2023/03/29	7	367.07	18.2	365.69	366.00	-11.2	2,518	-0.44%
2023/03/28	28	370.86	17	363.03	365.00	11	2,502	0.44%
2023/03/27	1	374.50	14.1	374.77	375.50	-13.1	2,472	-0.53%
2023/03/24	0	360.00	0	360.50	360.00	0	2,408	0.00%
2023/03/23	14.1	366.79	1.4	368.10	364.00	12.8	2,385	0.53%
2023/03/21	2.2	362.77	19	357.39	355.00	-16.8	2,323	-0.72%
2023/03/20	5	355.10	2.1	351.25	349.00	2.9	2,309	0.12%
2023/03/17	17	338.20	4.1	335.77	338.50	13	2,259	0.57%
2023/03/16	2	326.00	2	324.25	324.00	0	2,201	0.00%
2023/03/15	2	330.00	5	324.40	322.50	-3	2,178	-0.14%
2023/03/14	3	318.17	18	315.11	313.00	-15	2,139	-0.70%
2023/03/13	3	311.50	3	313.34	315.00	0	2,139	0.00%
2023/03/10	0	0.00	2.4	309.33	307.50	-2.4	2,141	-0.11%
2023/03/09	3	313.17	5.4	314.16	312.00	-2.4	2,162	-0.11%
2023/03/08	0.4	305.00	1	311.50	313.00	-0.6	2,155	-0.03%
2023/03/07	18.2	310.39	19	314.32	310.00	-0.8	2,145	-0.04%
2023/03/06	7	312.21	6	314.30	316.00	1	2,103	0.05%
2023/03/03	1	296.50	4	300.25	295.50	-3	2,017	-0.15%
2023/03/02	0.2	291.00	0	0.00	291.00	0.2	1,988	0.01%
2023/03/01	0	0.00	0.1	290.00	293.50	-0.1	1,988	0.00%
2023/02/24	1	290.50	2	293.98	291.00	-1	1,990	-0.05%
2023/02/23	1	291.00	0	0.00	291.50	1	1,983	0.05%
2023/02/22	0	0.00	1	285.50	284.50	-1	1,985	-0.05%
2023/02/21	1	291.04	2	294.50	290.50	-1	1,988	-0.05%
2023/02/20	5	296.70	3	294.85	293.00	2	2,000	0.10%
2023/02/17	1	297.00	5.1	296.55	297.00	-4.1	2,041	-0.20%
2023/02/16	0	0.00	4	285.00	289.50	-4	2,009	-0.20%
2023/02/15	2	280.24	4	279.63	278.00	-2	2,035	-0.10%
2023/02/14	0	288.00	2	287.50	287.50	-2	2,053	-0.10%
2023/02/13	3	285.34	0	0.00	285.00	3	2,091	0.14%
2023/02/10	7.1	289.51	1	290.50	289.50	6.1	2,112	0.29%
2023/02/09	10	305.95	19	304.53	296.50	-9	2,072	-0.43%
2023/02/08	4	293.88	0.2	293.00	294.50	3.9	1,958	0.20%
2023/02/07	1	291.00	3.1	291.11	292.00	-2.1	1,934	-0.11%
2023/02/06	4.1	285.12	0	0.00	285.00	4.1	1,904	0.21%
2023/02/03	1	280.00	22	282.00	284.50	-21	1,897	-1.11%
2023/02/02	24	281.10	4	279.63	279.00	20	1,892	1.06%
2023/02/01	1	273.00	1	274.50	274.50	0	1,877	0.00%
2023/01/31	3	278.83	0	0.00	277.00	3	1,879	0.16%
2023/01/30	1.1	287.95	2.1	287.42	281.00	-1	1,866	-0.05%
2023/01/17	1.1	277.03	1	276.50	278.50	0.1	1,833	0.00%
2023/01/16	29.1	282.13	28	281.36	279.00	1.1	1,841	0.06%
2023/01/13	20	288.25	21	290.60	279.00	-1	1,789	-0.06%
2023/01/12	4	276.38	7	277.36	279.50	-3	1,627	-0.18%
2023/01/11	4	271.13	2	274.00	270.00	2	1,598	0.13%
2023/01/10	4	270.37	2	272.50	265.00	2	1,600	0.13%
2023/01/09	0	0.00	1	280.00	278.50	-1	1,586	-0.06%
2023/01/06	1	277.50	0	275.00	278.50	1	1,622	0.06%
2023/01/04	2	277.50	1	273.50	273.50	1	1,691	0.06%
2023/01/03	3	270.67	3.2	274.21	276.00	-0.2	1,690	-0.01%
2022/12/30	2	270.25	2	265.75	265.00	0	1,665	0.00%
2022/12/29	3	256.00	5.1	260.76	263.00	-2.1	1,635	-0.13%
2022/12/28	0	249.00	0	246.40	251.50	0	1,643	0.00%
2022/12/26	1	249.00	0	0.00	248.00	1	1,669	0.06%
2022/12/23	0	253.50	0.3	251.00	254.50	-0.3	1,690	-0.02%
2022/12/22	0	0.00	1	254.00	252.50	-1	1,727	-0.06%
2022/12/21	1	251.00	0	0.00	250.50	1	1,752	0.06%
2022/12/20	0	255.00	0	0.00	247.00	0	1,781	0.00%
2022/12/19	1	256.50	1	258.01	258.00	0	1,786	0.00%
2022/12/15	0	0.00	1	261.00	261.00	-1	1,825	-0.05%
2022/12/13	0	0.00	0.3	255.00	254.50	-0.3	1,848	-0.02%
2022/12/12	1	267.50	2	265.75	257.50	-1	1,866	-0.05%
2022/12/09	7	273.50	7.4	269.70	270.00	-0.4	1,867	-0.02%
2022/12/08	1.1	266.55	1	270.36	266.00	0.1	1,886	0.00%
2022/12/07	0.2	263.73	0.2	264.55	259.50	0.1	1,899	0.00%
2022/12/06	0	0.00	0.1	266.50	271.50	-0.1	1,973	0.00%
2022/12/05	6	266.75	5	267.60	272.50	1	2,109	0.05%
2022/12/01	0.2	250.25	3	251.38	251.00	-2.8	2,150	-0.13%
2022/11/30	1	245.00	2.2	245.95	244.50	-1.2	2,126	-0.06%
2022/11/28	2	236.75	0	0.00	242.00	2	2,141	0.09%
2022/11/25	5	242.30	5	241.00	240.00	0	2,189	0.00%
2022/11/24	5.2	239.48	8	239.69	242.00	-2.9	2,200	-0.13%
2022/11/23	3	235.50	1	235.50	234.00	2	2,246	0.09%
2022/11/21	2	235.00	1	238.50	235.00	1	2,342	0.04%
2022/11/18	0	238.00	1	240.00	238.00	-1	2,421	-0.04%
2022/11/15	7	245.14	6.2	244.95	242.50	0.8	2,447	0.03%
2022/11/14	2	237.75	0.1	239.00	235.50	1.9	2,454	0.08%
2022/11/11	7	233.29	7	232.31	236.50	0	2,536	0.00%
2022/11/10	1	223.50	0	0.00	223.00	1	2,594	0.04%
2022/11/09	2	227.00	5.5	230.07	229.00	-3.5	2,569	-0.14%
2022/11/08	0	0.00	2	222.25	214.50	-2	2,531	-0.08%
2022/11/07	4	221.10	3	218.83	216.00	1	2,505	0.04%
2022/11/04	1	218.50	1	216.50	217.00	0	2,503	0.00%
2022/11/03	0	217.00	2	214.50	217.00	-2	2,514	-0.08%
2022/11/02	1	214.50	0	0.00	213.00	1	2,527	0.04%
2022/11/01	0	0.00	1	219.50	216.00	-1	2,552	-0.04%
2022/10/31	3	219.00	1	217.50	216.50	2	2,552	0.08%
2022/10/28	0	0.00	1	209.50	211.00	-1	2,550	-0.04%
2022/10/27	4	207.38	4.1	208.22	210.50	-0.1	2,575	0.00%
2022/10/26	2	204.50	1	206.50	205.00	1	2,580	0.04%
2022/10/25	0	0.00	0.5	202.00	203.00	-0.5	2,600	-0.02%
2022/10/24	0	202.00	0	203.50	200.50	0	2,685	0.00%
2022/10/21	6.1	206.73	6	202.00	200.50	0.1	2,798	0.00%
2022/10/20	0.8	206.15	0	0.00	206.50	0.8	2,828	0.03%
2022/10/19	2	216.50	3	216.17	216.00	-1	2,811	-0.04%
2022/10/18	2.1	219.30	2	213.75	217.00	0.1	2,799	0.00%
2022/10/17	3	209.83	2	207.75	219.50	1	2,780	0.04%
2022/10/14	4.1	221.33	4	218.75	215.50	0.1	2,745	0.00%
2022/10/13	6.1	228.34	6	219.00	219.00	0.1	2,708	0.00%
2022/10/12	8.1	229.28	7	234.50	227.00	1.1	2,669	0.04%
2022/10/11	6.3	254.74	0	0.00	252.00	6.3	2,662	0.24%
2022/10/07	3	279.67	1	277.00	277.50	2	2,725	0.07%
2022/10/06	2	283.75	4	282.50	285.00	-2	2,724	-0.07%
2022/10/05	7	294.21	5	283.11	278.50	2	2,713	0.07%
2022/10/04	2	287.50	2	288.03	286.50	0	2,673	0.00%
2022/10/03	4	281.63	3	275.00	277.50	1	2,641	0.04%
2022/09/30	2	276.50	2	280.75	282.00	0	2,629	0.00%
2022/09/29	6	278.08	6	279.67	280.00	0	2,619	0.00%
2022/09/28	2.2	278.64	3	271.83	267.50	-0.8	2,589	-0.03%
2022/09/27	4	277.75	3	278.51	279.50	1	2,586	0.04%
2022/09/26	2	273.50	2	265.75	265.50	0	2,568	0.00%
2022/09/23	9	285.33	8.1	276.87	273.50	0.9	2,557	0.04%
2022/09/22	4	286.25	4	290.50	292.00	0	2,523	0.00%
2022/09/19	0	0.00	1	287.00	280.50	-1	2,476	-0.04%
2022/09/16	1	294.00	1	291.00	287.50	0	2,451	0.00%
2022/09/15	8	300.06	8	301.63	293.00	0	2,430	0.00%
2022/09/14	3	292.67	4	295.63	294.50	-1	2,375	-0.04%
2022/09/13	5	300.50	4	300.75	297.00	1	2,332	0.04%
2022/09/12	27.1	295.62	11.4	296.61	298.00	15.7	2,245	0.70%
2022/09/08	2.3	267.72	6.1	274.69	281.50	-3.9	2,081	-0.19%
2022/09/07	2	255.50	3	254.50	256.00	-1	2,015	-0.05%
2022/09/06	0	0.00	3	269.50	266.00	-3	1,972	-0.15%
2022/09/05	2	276.00	3	273.50	270.00	-1	1,961	-0.05%
2022/09/02	2	275.00	1	273.00	273.00	1	1,947	0.05%
2022/09/01	6	288.98	6.1	277.94	277.00	-0.1	1,927	0.00%
2022/08/30	2.1	283.90	4	286.64	288.00	-1.9	1,859	-0.10%
2022/08/29	5	282.16	2.2	281.17	282.50	2.8	1,796	0.16%
2022/08/26	2	286.50	1.5	288.17	281.50	0.5	1,748	0.03%
2022/08/25	13	273.15	13.1	278.33	284.00	-0.1	1,694	-0.01%
2022/08/24	3.5	262.57	4	263.25	263.00	-0.5	1,613	-0.03%
2022/08/23	0.2	255.00	2	254.00	255.00	-1.8	1,581	-0.11%
2022/08/22	2	260.00	0	0.00	260.00	2	1,584	0.13%
2022/08/19	7.1	278.73	5.3	280.90	267.00	1.7	1,571	0.11%
2022/08/18	7.2	268.41	8	269.44	270.50	-0.8	1,499	-0.05%
2022/08/17	3	264.17	7.6	264.88	266.00	-4.6	1,395	-0.33%
2022/08/11	11	251.91	11	247.73	243.00	0	1,260	0.00%
2022/08/09	1	248.00	2.8	247.11	251.50	-1.8	1,230	-0.15%
2022/08/08	0.2	248.50	2.1	247.22	250.00	-1.9	1,210	-0.15%
2022/08/05	1	240.50	1	242.00	240.00	0	1,174	0.00%
2022/08/03	1.2	242.79	1	236.50	236.50	0.2	1,137	0.02%
2022/08/02	1	243.00	0	0.00	237.00	1	1,098	0.09%
2022/08/01	0.2	238.50	1	238.50	246.50	-0.8	1,064	-0.08%
2022/07/29	27.1	255.21	26	257.87	244.00	1.1	1,024	0.11%
2022/07/28	12	242.88	13	239.19	237.50	-1	920	-0.11%
2022/07/27	4	230.88	4	231.88	239.50	0	785	0.00%
2022/07/25	1	220.00	4	218.00	220.50	-3	711	-0.42%
2022/07/22	2	213.00	3	212.33	212.00	-1	690	-0.14%
2022/07/21	2	209.25	1	212.50	207.50	1	674	0.15%
2022/07/20	1	215.96	0	0.00	207.00	1	671	0.15%
2022/07/18	3	214.33	2	215.50	212.50	1	641	0.16%
2022/07/15	7	196.00	9	199.33	208.00	-2	603	-0.33%
2022/07/14	1	184.00	1	186.50	192.50	0	527	0.00%
2022/07/13	0	0.00	2	177.50	175.00	-2	526	-0.38%
2022/07/12	2	170.00	0	0.00	169.50	2	532	0.38%
2022/07/11	0.6	181.50	0	0.00	180.00	0.6	535	0.11%
2022/07/08	5	185.20	2	185.25	184.00	3	535	0.56%
2022/07/07	2	172.75	2	174.75	176.50	0	525	0.00%
2022/07/04	1	184.50	0	0.00	184.50	1	492	0.20%
2022/07/01	0.1	199.50	0	196.50	196.50	0.1	489	0.02%
2022/06/27	0	0.00	0.5	220.50	222.50	-0.5	499	-0.09%
2022/06/24	0.5	214.50	0	0.00	214.50	0.5	504	0.09%
2022/06/23	0	0.00	0.2	215.00	215.00	-0.2	506	-0.03%
2022/06/16	0	244.00	0	0.00	235.00	0	508	0.00%
2022/06/14	0.1	234.50	0	0.00	238.00	0.1	506	0.01%
2022/06/10	7	251.50	2	248.50	249.00	5	507	0.99%
2022/06/09	2	251.00	0	254.00	256.00	2	505	0.39%
2022/06/08	2	251.00	0	0.00	251.00	2	513	0.39%
2022/06/07	0	0.00	2	246.75	246.00	-2	517	-0.39%
2022/05/31	0	0.00	5.1	258.48	258.50	-5.1	537	-0.95%
2022/05/30	6	254.00	8	253.50	256.50	-2	542	-0.37%
2022/05/27	0	0.00	8	247.38	249.50	-8	535	-1.49%
2022/05/26	0	0.00	1	245.00	242.00	-1	526	-0.19%
2022/05/25	0	0.00	2	232.00	233.00	-2	514	-0.39%
2022/05/20	0	0.00	1	229.50	227.50	-1	521	-0.19%
2022/05/19	0.1	226.50	0	0.00	227.00	0.1	520	0.01%
2022/05/18	12	223.38	12	223.58	222.00	0	507	0.00%
2022/05/17	1	221.00	0	0.00	221.00	1	505	0.20%
2022/05/10	1	208.50	1	213.00	214.50	0	511	0.00%
2022/05/09	0	214.50	0	0.00	214.00	0	514	0.00%
2022/04/28	1	213.00	1	218.00	214.50	0	571	0.00%
2022/04/27	2.2	208.60	2	211.49	215.50	0.2	579	0.03%
2022/04/26	1	220.49	1	222.00	216.00	0	588	0.00%
2022/04/25	1	220.49	1	217.50	217.00	0	588	0.00%
2022/04/22	1	233.00	1	233.50	230.50	0	594	0.00%
2022/04/21	1.1	238.36	0	0.00	237.00	1.1	628	0.18%
2022/04/20	1	236.00	3.1	237.91	237.00	-2.1	630	-0.33%
2022/04/19	6	222.83	6	226.83	226.00	0	626	0.00%
2022/04/18	2	204.25	3	206.17	213.50	-1	619	-0.16%
2022/04/15	3.3	212.31	0.1	214.00	211.50	3.2	619	0.52%
2022/04/14	0.1	221.50	0	0.00	220.50	0.1	629	0.01%
2022/04/13	0.1	224.00	1	225.00	223.00	-0.9	642	-0.14%
2022/04/12	0.1	225.50	1	222.00	221.50	-1	659	-0.14%
2022/04/11	3.1	229.40	0	0.00	228.00	3.1	696	0.44%
2022/04/08	1	237.50	0	0.00	237.00	1	727	0.14%
2022/04/07	10.1	242.90	13	236.77	236.00	-2.9	783	-0.37%
2022/04/06	1	234.00	2	244.50	249.50	-1	814	-0.12%
2022/04/01	0.3	232.37	0	0.00	233.50	0.3	809	0.03%
2022/03/31	0.1	239.50	0	0.00	237.00	0.1	817	0.01%
2022/03/29	1	236.51	1	236.50	236.00	0	835	0.00%
2022/03/28	1	237.00	0	0.00	238.50	1	835	0.12%
2022/03/25	2	240.51	0	0.00	241.00	2	842	0.24%
2022/03/23	0	250.00	0	0.00	247.50	0	850	0.00%
2022/03/21	8.1	248.19	7	246.64	246.50	1.1	874	0.12%
2022/03/18	0	0.00	2	248.50	246.50	-2	908	-0.22%
2022/03/17	1	246.00	1	247.50	247.50	0	938	0.00%
2022/03/15	0.1	238.00	0	0.00	236.50	0.1	1,034	0.01%
2022/03/11	1	245.50	1	245.20	245.00	0	1,100	0.00%
2022/03/10	0.6	245.67	0	0.00	243.00	0.6	1,158	0.05%
2022/03/08	6.1	238.71	5	240.00	239.50	1.1	1,305	0.09%
2022/03/07	1	252.50	0	0.00	251.00	1	1,379	0.07%
2022/03/04	3	262.34	0	0.00	260.00	3	1,438	0.21%
2022/03/03	10	278.05	28	269.23	271.00	-18	1,437	-1.25%
2022/03/01	13	266.23	11	267.09	267.00	2	1,434	0.14%
2022/02/24	1	252.50	0	0.00	253.00	1	1,425	0.07%
2022/02/23	0	0.00	4	261.50	262.00	-4	1,420	-0.28%
2022/02/22	0	255.00	2	253.00	253.00	-2	1,421	-0.14%
2022/02/21	9	260.78	0	0.00	261.00	9	1,422	0.64%
2022/02/18	0	265.50	0	0.00	265.00	0	1,427	0.00%
2022/02/17	4	265.00	0	0.00	265.50	4	1,432	0.28%
2022/02/15	0	0.00	5	260.50	261.50	-5	1,440	-0.35%
2022/02/14	5	254.00	0	0.00	255.00	5	1,461	0.34%
2022/02/11	12	267.75	12	263.33	263.00	0	1,499	0.00%
2022/02/10	16	267.00	12	270.00	271.50	4	1,510	0.26%
2022/02/09	4	263.50	8	266.56	266.50	-4	1,537	-0.26%
2022/02/08	6	260.67	6	260.75	261.00	0	1,571	0.00%
2022/02/07	12	256.67	12	258.00	258.00	0	1,592	0.00%
2022/01/26	9.1	252.70	9	255.06	254.50	0.1	1,588	0.01%
2022/01/24	5	259.20	4	263.50	266.00	1	1,581	0.06%
2022/01/21	15.1	267.97	29	267.55	267.00	-13.9	1,570	-0.89%
2022/01/20	5	274.40	5	275.40	278.00	0	1,546	0.00%
2022/01/19	4	278.75	4	275.50	276.00	0	1,536	0.00%
2022/01/18	4	288.38	3	293.00	285.50	1	1,523	0.07%
2022/01/17	3	280.00	2	287.50	288.50	1	1,519	0.07%
2022/01/14	7	290.86	3	281.67	279.00	4	1,515	0.26%
2022/01/13	6	299.83	6	295.25	295.00	0	1,487	0.00%
2022/01/12	1	298.50	0	0.00	298.50	1	1,478	0.07%
2022/01/11	11	304.14	10	300.90	301.00	1	1,464	0.07%
2022/01/10	1	296.50	2	302.01	308.00	-1	1,454	-0.07%
2022/01/07	5	297.40	3	295.50	296.00	2	1,456	0.14%
2022/01/06	6.1	310.33	6	310.00	308.50	0.1	1,437	0.00%
2022/01/05	3	319.50	0	320.00	318.50	3	1,420	0.21%
2022/01/04	18	325.92	0.1	336.08	323.00	17.9	1,402	1.28%
2022/01/03	0.1	334.70	0.1	329.75	334.50	0	1,356	0.00%
2021/12/30	7	335.92	23.1	328.35	324.00	-16.1	1,318	-1.22%
2021/12/29	1	333.94	4	322.12	324.00	-3	1,259	-0.24%
2021/12/28	4	317.75	2	315.50	315.50	2	1,221	0.16%
2021/12/24	0	0.00	1	320.00	315.00	-1	1,207	-0.08%
2021/12/23	16	313.63	2	318.75	313.00	14	1,203	1.16%
2021/12/22	3	316.00	1	313.50	314.00	2	1,195	0.17%
2021/12/21	0	316.00	21	316.38	318.00	-21	1,194	-1.76%
2021/12/20	1	312.00	0	0.00	308.50	1	1,198	0.08%
2021/12/17	4	315.50	0	314.00	313.50	4	1,225	0.32%
2021/12/16	0	0.00	2	314.05	319.50	-2	1,230	-0.16%
2021/12/15	2	309.00	0	0.00	309.00	2	1,220	0.16%
2021/12/14	21.1	309.90	4	312.00	306.50	17.1	1,212	1.41%
2021/12/13	3	321.00	5.4	321.65	318.50	-2.4	1,178	-0.20%
2021/12/10	2.4	323.25	10.1	325.25	330.00	-7.7	1,154	-0.66%
2021/12/09	8	315.13	12	317.38	320.00	-4	1,086	-0.37%
2021/12/08	5	316.80	16.1	320.56	317.50	-11.1	1,052	-1.06%
2021/12/07	5	320.10	11.2	311.53	310.00	-6.2	1,017	-0.61%
2021/12/06	1.1	330.59	2	322.50	320.00	-0.9	978	-0.09%
2021/12/03	1.3	310.14	5.3	312.72	318.00	-3.9	909	-0.43%
2021/12/02	8	307.12	6.4	303.94	303.00	1.6	834	0.19%
2021/12/01	19	293.21	6.1	293.78	299.50	12.9	748	1.72%
2021/11/30	4	276.88	8.2	284.56	296.00	-4.2	660	-0.64%
2021/11/29	0	0.00	0	270.00	269.50	0	596	0.00%
2021/11/25	0	0.00	1	256.50	255.50	-1	562	-0.18%
2021/11/23	2	253.00	0	0.00	250.00	2	560	0.36%
2021/11/22	1	255.50	0	0.00	257.00	1	562	0.18%
2021/11/19	0	0.00	2	262.00	257.50	-2	563	-0.35%
2021/11/18	5	257.10	0	256.50	255.50	5	559	0.89%
2021/11/16	0	0.00	16.1	266.26	267.50	-16.1	549	-2.92%
2021/11/15	0	266.50	0	0.00	264.00	0	548	0.01%
2021/11/12	15	262.00	2	263.25	262.00	13	551	2.36%
2021/11/11	1	263.00	14	270.46	263.00	-13	544	-2.39%
2021/11/10	2	266.25	0.1	274.75	262.00	1.9	528	0.36%
2021/11/09	2	261.00	5	266.01	263.00	-3	495	-0.61%
2021/11/08	0	0.00	1.1	266.32	270.00	-1.1	488	-0.23%
2021/11/05	0	264.50	0.1	261.67	263.50	-0.1	470	-0.02%
2021/11/04	1	254.00	1	247.28	249.00	0	435	-0.01%
2021/11/03	0	242.00	0	0.00	241.00	0	417	0.00%
2021/11/02	1	248.50	0	248.00	243.50	1	421	0.23%
2021/11/01	1	244.50	0	0.00	244.50	1	415	0.24%
2021/10/29	1	245.00	0	243.00	242.00	1	412	0.24%
2021/10/28	0	0.00	0	243.00	241.00	0	414	0.00%
2021/10/25	14	242.04	0	0.00	241.50	14	422	3.31%
2021/10/22	1	248.00	0	242.50	248.00	1	427	0.23%
2021/10/21	1	243.00	1.3	240.88	236.50	-0.3	423	-0.07%
2021/10/15	3	234.33	1.1	236.45	233.00	1.9	447	0.42%
2021/10/13	1	219.50	2	220.51	219.50	-1	468	-0.22%
2021/10/12	0	0.00	1	226.00	225.50	-1	494	-0.20%
2021/10/08	1	227.00	1	224.00	227.00	0	593	0.00%
2021/10/07	1	223.50	1	220.50	225.50	0	685	0.00%
2021/10/06	1	218.50	1	221.00	215.00	0	707	0.00%
2021/10/05	1	229.50	1.1	221.58	226.50	-0.1	709	-0.01%
2021/10/04	0.2	229.00	0	228.00	228.50	0.2	710	0.03%
2021/10/01	0.1	228.00	0	0.00	231.00	0.1	708	0.01%
2021/09/29	1	229.00	0	0.00	229.00	1	704	0.14%
2021/09/27	1	244.00	2	242.75	246.50	-1	710	-0.14%
2021/09/24	4	245.38	3.1	246.58	247.00	0.9	708	0.13%
2021/09/23	2	227.25	3	223.00	229.50	-1	697	-0.14%
2021/09/22	0	213.00	0	0.00	209.00	0	688	0.00%
2021/09/17	1	221.00	0	0.00	221.00	1	683	0.15%
2021/09/16	0.1	221.00	0	0.00	223.00	0.1	682	0.01%
2021/09/06	0	0.00	6	244.00	242.50	-6	742	-0.81%
2021/08/31	0	0.00	1	243.50	247.00	-1	771	-0.13%
2021/08/23	1	239.00	0	0.00	239.00	1	840	0.12%
2021/08/20	0.1	231.50	0	0.00	230.00	0.1	846	0.01%
2021/08/17	0	0.00	1	235.50	233.50	-1	866	-0.12%
2021/08/12	0	250.00	0.2	250.93	251.00	-0.2	872	-0.02%
2021/08/11	1.1	257.65	1	253.00	252.50	0.1	880	0.01%
2021/08/10	0	0.00	1	270.50	266.00	-1	889	-0.11%
2021/08/09	1	267.57	0	0.00	267.00	1	916	0.11%
2021/08/05	0	0.00	14	272.04	270.50	-14	958	-1.46%
2021/08/03	0	0.00	1	272.50	270.00	-1	1,026	-0.10%
2021/08/02	3	267.83	0	0.00	267.00	3	1,052	0.29%
2021/07/30	14.1	270.02	0	0.00	268.00	14.1	1,068	1.32%
2021/07/29	0	0.00	1	279.00	277.50	-1	1,071	-0.09%
2021/07/28	0	274.50	0	0.00	275.00	0	1,086	0.00%
2021/07/27	0	0.00	13	288.00	281.00	-13	1,111	-1.17%
2021/07/26	0.2	285.57	0	0.00	288.00	0.2	1,124	0.02%
2021/07/23	5	291.50	2	293.00	284.50	3	1,133	0.26%
2021/07/22	0	0.00	0	286.00	283.50	0	1,130	0.00%
2021/07/20	3	287.00	0	0.00	284.00	3	1,135	0.26%
2021/07/19	2	291.00	2	290.24	286.00	0	1,138	0.00%
2021/07/16	1.1	297.15	0.5	296.00	299.00	0.6	1,145	0.05%
2021/07/15	10.2	315.03	7.6	308.42	306.50	2.6	1,128	0.23%
2021/07/14	5.2	299.31	3.1	299.47	308.00	2.1	1,037	0.20%
2021/07/13	0	0.00	1.1	282.95	280.00	-1.1	961	-0.11%
2021/07/12	0	0.00	0.2	274.00	271.50	-0.2	967	-0.02%
2021/07/09	1	265.00	0	0.00	264.00	1	979	0.10%
2021/07/08	1	270.00	1	271.50	270.00	0	1,014	0.00%
2021/07/07	0	0.00	4	272.25	268.00	-4	1,046	-0.38%
2021/07/05	0	0.00	0	278.00	274.50	0	1,116	0.00%
2021/07/02	0	273.00	0	0.00	274.00	0	1,135	0.00%
2021/06/30	5	270.51	0	0.00	270.00	5	1,272	0.39%
2021/06/28	0	0.00	0.1	282.00	283.50	-0.1	1,290	-0.01%
2021/06/25	0	287.00	0	0.00	286.50	0	1,298	0.00%
2021/06/24	8	285.75	0	0.00	285.00	8	1,327	0.60%
2021/06/23	0	283.00	0.2	285.00	289.00	-0.2	1,368	-0.01%
2021/06/22	3	287.00	2	280.00	280.00	1	1,373	0.07%
2021/06/21	2	287.49	1	287.47	285.50	1	1,384	0.07%
2021/06/18	1	290.01	1.1	294.55	293.50	-0.1	1,389	-0.01%
2021/06/17	1.1	276.55	1.1	278.88	289.00	0.1	1,385	0.00%
2021/06/16	0	287.00	1.1	280.26	281.50	-1.1	1,391	-0.08%
2021/06/15	0	281.00	2	281.00	281.50	-2	1,388	-0.14%
2021/06/11	2	276.00	3	278.83	276.00	-1	1,394	-0.07%
2021/06/09	0	267.00	0	0.00	267.50	0	1,394	0.00%
2021/06/08	3	267.50	0	0.00	266.50	3	1,411	0.21%
2021/06/07	1	269.50	0	0.00	269.50	1	1,435	0.07%
2021/06/04	0	0.00	4.3	278.30	278.50	-4.3	1,456	-0.30%
2021/06/02	0	0.00	15	257.10	257.50	-15	1,472	-1.02%
2021/06/01	2.1	269.59	1.1	268.14	267.00	1.1	1,488	0.07%
2021/05/31	0	0.00	0.2	267.32	269.50	-0.2	1,502	-0.01%
2021/05/28	0	0.00	0.1	265.00	263.00	-0.1	1,532	-0.01%
2021/05/27	0	0.00	0	265.00	263.00	0	1,580	0.00%
2021/05/26	0	0.00	0.2	260.01	255.00	-0.2	1,646	-0.01%
2021/05/25	0.4	258.50	0	258.26	256.50	0.4	1,782	0.02%
2021/05/24	1	247.46	2	246.26	248.00	-1	1,800	-0.06%
2021/05/21	0	240.00	0	0.00	238.50	0	1,812	0.00%
2021/05/19	1	239.03	0	0.00	239.00	1	1,846	0.06%
2021/05/18	2	240.93	3	244.67	249.00	-1	1,855	-0.06%
2021/05/17	2	230.10	5	232.50	230.00	-3	1,886	-0.16%
2021/05/14	17	243.09	1	243.00	234.00	16	1,877	0.85%
2021/05/13	4	234.38	3	233.83	236.50	1	1,888	0.05%
2021/05/12	5.2	236.96	2	243.79	231.00	3.1	1,897	0.17%
2021/05/11	2.2	259.79	10	263.39	256.50	-7.8	1,931	-0.40%
2021/05/10	4.3	288.56	1	285.02	284.50	3.2	1,965	0.16%
2021/05/07	1	303.63	1	307.50	307.50	0	1,996	0.00%
2021/05/06	0	283.50	1	286.00	285.50	-1	2,076	-0.05%
2021/05/05	3	291.77	2	288.25	284.00	1	2,212	0.05%
2021/05/04	3.2	290.21	1	286.50	284.00	2.2	2,347	0.09%
2021/05/03	1.1	308.59	1	306.54	303.50	0	2,427	0.00%
2021/04/29	0	320.18	2	325.50	318.50	-2	2,668	-0.07%
2021/04/28	3.1	321.34	1	319.50	317.50	2.1	2,830	0.07%
2021/04/27	0	324.00	1	325.00	322.00	-1	2,943	-0.03%
2021/04/26	1	321.02	0	322.50	323.00	1	3,004	0.03%
2021/04/23	1	324.01	1.1	321.61	322.50	0	3,075	0.00%
2021/04/22	4.1	320.97	0	0.00	319.50	4.1	3,169	0.13%
2021/04/21	0	0.00	0.1	335.40	333.00	-0.1	3,184	0.00%
2021/04/20	3	338.48	3	338.17	340.00	0	3,223	0.00%
2021/04/19	3	336.00	0	0.00	334.50	3	3,230	0.09%
2021/04/16	14	343.61	12.1	341.72	342.00	2	3,243	0.06%
2021/04/15	2.1	341.39	1.1	344.13	354.00	1	3,267	0.03%
2021/04/14	7.2	344.97	1.4	344.19	345.50	5.9	3,306	0.18%
2021/04/13	2	370.87	4	362.98	351.00	-2	3,280	-0.06%
2021/04/12	2	365.50	1	368.51	363.00	1	3,266	0.03%
2021/04/09	0.2	363.19	1	365.00	360.50	-0.8	3,249	-0.03%
2021/04/08	1.3	363.86	0	366.00	366.00	1.3	3,219	0.04%
2021/04/07	7.4	369.92	10.4	367.85	369.50	-3.1	3,218	-0.10%
2021/04/06	2	350.25	6.7	353.62	358.00	-4.7	3,129	-0.15%
2021/04/01	1	337.49	5.2	339.00	337.50	-4.2	3,075	-0.14%
2021/03/31	1.1	326.65	1.1	325.45	326.00	0	3,051	0.00%
2021/03/30	2.1	331.25	0	336.00	331.50	2.1	3,051	0.07%
2021/03/29	4.1	346.17	2.1	338.46	335.00	2	3,055	0.07%
2021/03/26	2.1	337.05	6.1	335.44	338.50	-4	3,044	-0.13%
2021/03/25	0.1	319.08	0	0.00	317.50	0.1	3,007	0.00%
2021/03/24	0	0.00	3	321.33	321.50	-3	3,005	-0.10%
2021/03/23	1	324.93	2	318.50	315.00	-1	2,992	-0.03%
2021/03/22	0	310.00	0	310.00	314.50	0	2,983	0.00%
2021/03/19	2.2	315.68	20	317.00	313.00	-17.9	2,981	-0.60%
2021/03/18	1	323.06	0	0.00	322.00	1	2,978	0.03%
2021/03/17	2	327.00	2	327.75	324.00	0	3,000	0.00%
2021/03/16	1	324.00	1	327.00	324.50	0	3,000	0.00%
2021/03/15	3.1	319.19	2	317.50	320.00	1.1	3,011	0.04%
2021/03/12	3	325.99	2	321.50	317.00	1	3,025	0.03%
2021/03/11	5	320.31	3	324.33	320.00	2	3,013	0.07%
2021/03/10	4	315.63	2.1	313.24	313.00	1.9	2,998	0.06%
2021/03/09	0.1	301.98	0	0.00	299.00	0.1	2,973	0.00%
2021/03/08	2	327.41	8	319.69	310.00	-6	2,958	-0.20%
2021/03/05	6	324.17	2	321.50	318.00	4	2,971	0.13%
2021/03/04	1	338.92	2	331.75	330.50	-1	2,968	-0.03%
2021/03/03	10.1	333.52	5	335.00	343.00	5.1	2,954	0.17%
2021/03/02	3.1	354.70	5	342.70	335.50	-2	2,932	-0.07%
2021/02/26	6.1	357.23	3	353.53	352.50	3.1	2,886	0.11%
2021/02/25	10	370.90	9.1	370.02	372.50	1	2,823	0.03%
2021/02/24	5	357.00	6	351.17	349.50	-1	2,691	-0.04%
2021/02/23	2	346.00	2	348.22	347.50	0	2,692	0.00%
2021/02/22	4	358.38	8	358.06	352.50	-4	2,778	-0.14%
2021/02/19	1	352.01	1	353.15	350.50	0	2,765	0.00%
2021/02/18	1.1	350.26	2	355.00	355.00	-0.9	2,792	-0.03%
2021/02/17	10	354.55	6	353.00	355.50	4	2,843	0.14%
2021/02/05	2	335.01	3	335.50	334.00	-1	2,829	-0.03%
2021/02/04	3	336.83	2	338.75	335.00	1	2,857	0.03%
2021/02/03	3	341.67	3.2	339.88	340.00	-0.2	2,890	-0.01%
2021/02/02	9	346.11	13	346.96	345.50	-4	2,877	-0.14%
2021/02/01	10	336.47	7	337.14	332.00	3	2,876	0.11%
2021/01/29	7.2	350.19	9	350.34	348.00	-1.9	2,819	-0.07%
2021/01/28	15	357.63	11.1	356.74	349.00	3.9	2,771	0.14%
2021/01/27	25.1	363.63	28.2	361.93	371.00	-3.1	2,689	-0.12%
2021/01/26	48	368.90	25.1	356.36	347.50	22.9	2,561	0.90%
2021/01/25	5.1	363.55	3	365.84	369.50	2.1	2,450	0.08%
2021/01/22	15.1	363.64	47	370.21	359.50	-31.9	2,351	-1.36%
2021/01/21	13.9	330.22	13.1	335.20	338.50	0.8	2,105	0.04%
2021/01/20	6	308.00	6.2	308.98	308.00	-0.2	1,942	-0.01%
2021/01/19	5.1	296.98	2.1	305.70	299.50	3	1,824	0.17%
2021/01/18	2	293.53	4.1	299.92	300.00	-2.1	1,762	-0.12%
2021/01/15	12.1	300.41	25	300.50	283.00	-12.9	1,686	-0.77%
2021/01/14	14.1	282.26	0	288.50	283.00	14.1	1,596	0.88%
2021/01/13	0.1	286.50	1	288.00	291.50	-0.9	1,571	-0.06%
2021/01/12	3	283.33	1	283.00	278.00	2	1,540	0.13%
2021/01/08	1	278.00	0	0.00	282.50	1	1,557	0.06%
2021/01/07	1	292.50	4	288.38	286.00	-3	1,527	-0.20%
2021/01/06	3	279.00	3.3	272.87	271.50	-0.3	1,489	-0.02%
2021/01/05	0	0.00	1	281.50	277.50	-1	1,499	-0.07%
2021/01/04	2	274.25	2	275.75	276.50	0	1,514	0.00%
2020/12/31	4	273.00	4	273.00	273.00	0	1,543	0.00%
2020/12/30	11.2	271.87	3	271.51	271.50	8.2	1,574	0.52%
2020/12/29	0	261.50	1	262.50	263.00	-1	1,626	-0.06%
2020/12/25	1	259.00	0	0.00	258.50	1	1,794	0.06%
2020/12/24	1	268.00	0	0.00	265.00	1	1,901	0.05%
2020/12/23	1	257.50	1	260.50	264.00	0	1,927	0.00%
2020/12/22	1	260.00	1	265.00	253.50	0	1,942	0.00%
2020/12/21	2	262.25	0	264.00	260.50	2	1,960	0.10%
2020/12/18	0	267.00	0	0.00	266.50	0	1,965	0.00%
2020/12/15	0	0.00	2	270.00	269.00	-2	2,048	-0.10%
2020/12/14	2	265.50	1	268.00	273.00	1	2,060	0.05%
2020/12/11	3.2	275.19	0	0.00	272.50	3.2	2,084	0.15%
2020/12/10	1.1	284.36	0	0.00	284.00	1.1	2,107	0.05%
2020/12/09	3	294.00	1	292.00	291.00	2	2,193	0.09%
2020/12/08	0.1	289.25	0	292.00	292.50	0.1	2,275	0.01%
2020/12/07	1	281.54	0	0.00	281.00	1	2,284	0.05%
2020/12/01	5	296.10	0	0.00	288.50	5	2,359	0.21%
2020/11/26	0	287.00	0	0.00	288.50	0	2,367	0.00%
2020/11/25	1	289.00	0	0.00	283.50	1	2,376	0.04%
2020/11/24	0	0.00	1	288.50	287.00	-1	2,407	-0.04%
2020/11/23	0	0.00	1	293.50	289.00	-1	2,464	-0.04%
2020/11/20	2	285.51	1	290.50	292.00	1	2,539	0.04%
2020/11/19	6	303.82	3	292.85	288.50	3	2,550	0.12%
2020/11/18	1	292.50	1	292.50	293.50	0	2,489	0.00%
2020/11/17	1	298.91	1	298.00	289.00	0	2,517	0.00%
2020/11/16	3	296.17	5	296.40	296.50	-2	2,518	-0.08%
2020/11/13	0	0.00	1	289.00	288.50	-1	2,474	-0.04%
2020/11/12	1	283.50	4	283.88	283.50	-3	2,456	-0.12%
2020/11/11	6	285.16	1	286.00	277.00	5	2,421	0.21%
2020/11/10	4	281.13	3	275.83	273.50	1	2,386	0.04%
2020/11/09	2	277.25	1	282.49	282.00	1	2,374	0.04%
2020/11/06	1	264.98	0	0.00	260.00	1	2,353	0.04%
2020/11/05	2	259.50	2	262.00	261.50	0	2,379	0.00%
2020/11/04	1	252.50	1	261.92	262.00	0	2,431	0.00%
2020/11/03	1	252.50	1.2	250.71	253.00	-0.2	2,438	-0.01%
2020/11/02	0.2	240.93	0	0.00	244.50	0.2	2,481	0.01%
2020/10/29	0	0.00	1	260.00	264.00	-1	2,582	-0.04%
2020/10/28	0	271.00	0	0.00	265.00	0	2,586	0.00%
2020/10/26	1	268.60	0	0.00	266.50	1	2,630	0.04%
2020/10/23	1	270.50	1	270.00	271.00	0	2,681	0.00%
2020/10/22	19	269.13	0	0.00	267.00	19	2,764	0.69%
2020/10/21	3	276.19	2	274.75	273.00	1	2,826	0.04%
2020/10/20	2	278.00	3	277.50	278.50	-1	2,871	-0.03%
2020/10/19	3	276.50	1	275.00	274.00	2	2,935	0.07%
2020/10/16	2	289.50	1	284.00	282.50	1	2,915	0.03%
2020/10/15	1	290.00	1	286.50	293.50	0	2,887	0.00%
2020/10/14	6	294.58	6	289.17	289.00	0	2,872	0.00%
2020/10/13	0	0.00	2	293.50	291.00	-2	2,859	-0.07%
2020/10/12	3	298.17	3	297.17	295.50	0	2,838	0.00%
2020/10/08	1	294.00	6	294.83	295.00	-5	2,806	-0.18%
2020/10/07	0	0.00	22	290.18	293.00	-22	2,766	-0.80%
2020/10/06	18	289.92	17	296.12	288.00	1	2,727	0.04%
2020/10/05	3	285.83	2	287.00	290.00	1	2,664	0.04%
2020/09/30	1	278.00	8	278.13	281.00	-7	2,570	-0.27%
2020/09/29	8	279.56	9	279.89	271.00	-1	2,618	-0.04%
2020/09/28	7	262.57	4	268.63	268.00	3	2,618	0.11%
2020/09/23	0	0.00	2	271.50	273.00	-2	2,683	-0.07%
2020/09/22	2	267.50	2	269.00	268.50	0	2,686	0.00%
2020/09/21	0	0.00	3	276.50	273.50	-3	2,675	-0.11%
2020/09/18	0	0.00	10	268.00	272.00	-10	2,640	-0.38%
2020/09/16	3	271.83	5	271.40	269.50	-2	2,598	-0.08%
2020/09/15	2	273.75	5	276.60	268.00	-3	2,574	-0.12%
2020/09/14	7	269.71	6	270.17	269.00	1	2,543	0.04%
2020/09/11	6	256.00	9	256.94	266.00	-3	2,468	-0.12%
2020/09/10	2	243.00	0	0.00	242.00	2	2,484	0.08%
2020/09/09	1	243.00	0	0.00	247.00	1	2,496	0.04%
2020/09/08	11	242.55	1	249.00	251.00	10	2,535	0.39%
2020/09/07	1	252.00	0	0.00	242.50	1	2,579	0.04%
2020/09/04	1	255.00	0	0.00	256.50	1	2,651	0.04%
2020/09/03	1	268.50	4	273.13	265.50	-3	2,687	-0.11%
2020/09/01	0	0.00	5	267.50	270.00	-5	2,744	-0.18%
2020/08/31	0	0.00	1	276.00	271.00	-1	2,746	-0.04%
2020/08/28	2	266.25	1	260.00	273.00	1	2,743	0.04%
2020/08/27	7	278.07	6	274.25	268.00	1	2,733	0.04%
2020/08/26	4	275.13	4	275.88	275.00	0	2,689	0.00%
2020/08/25	3	257.17	2	261.00	260.00	1	2,632	0.04%
2020/08/24	2	238.00	2	250.50	256.00	0	2,619	0.00%
2020/08/21	6	233.33	1	243.00	242.00	5	2,628	0.19%
2020/08/19	2	248.00	0	0.00	247.00	2	2,721	0.07%
2020/08/18	2	259.00	1	251.50	251.00	1	2,887	0.03%
2020/08/17	1	272.00	0	0.00	264.00	1	3,182	0.03%
2020/08/14	0	0.00	2	268.00	268.00	-2	3,488	-0.06%
2020/08/13	1	268.00	1	264.00	263.00	0	3,612	0.00%
2020/08/12	7	262.79	0	0.00	264.00	7	3,636	0.19%
2020/08/11	3	279.50	0	0.00	271.50	3	3,683	0.08%
2020/08/10	5	293.90	5	283.70	282.00	0	3,755	0.00%
2020/08/07	2	298.50	0	0.00	300.00	2	3,758	0.05%
2020/08/06	3	311.17	3	307.00	303.00	0	3,880	0.00%
2020/08/05	5	310.10	3	308.50	310.50	2	3,883	0.05%
2020/08/04	1	288.50	1	288.00	287.00	0	3,852	0.00%
2020/08/03	1	288.00	1	291.50	284.50	0	3,962	0.00%
2020/07/31	0	0.00	2	279.75	285.50	-2	4,088	-0.05%
2020/07/30	4	279.50	4	282.00	282.00	0	4,254	0.00%
2020/07/29	11	270.23	1	275.00	282.50	10	4,449	0.22%
2020/07/28	10	286.30	5	286.60	271.00	5	4,646	0.11%
2020/07/27	1	313.50	2	307.50	301.00	-1	4,700	-0.02%
2020/07/24	3	302.50	4	300.50	298.00	-1	4,667	-0.02%
2020/07/23	6	301.33	2	299.50	299.00	4	4,633	0.09%
2020/07/21	1	285.00	0	0.00	291.50	1	4,617	0.02%
2020/07/20	0	0.00	2	265.00	265.00	-2	4,657	-0.04%
2020/07/17	0	0.00	0	277.00	276.00	0	4,696	0.00%
2020/07/13	3	290.00	0	0.00	294.50	3	5,074	0.06%
2020/07/08	5	329.90	6	319.92	330.00	-1	5,272	-0.02%
2020/07/07	8	322.94	7	320.71	311.00	1	5,184	0.02%
2020/07/06	12	309.96	11	311.55	323.00	1	5,152	0.02%
2020/07/02	0	0.00	1	290.00	295.00	-1	5,119	-0.02%
2020/07/01	0	0.00	1	271.50	271.50	-1	5,128	-0.02%
2020/06/30	1	245.00	1	243.00	247.00	0	5,149	0.00%
2020/06/24	0	0.00	1	240.00	242.00	-1	5,258	-0.02%
2020/06/19	0	0.00	1	245.00	245.50	-1	5,438	-0.02%
2020/06/17	5	234.30	5	236.90	232.00	0	5,453	0.00%
2020/06/16	2	228.00	3	230.33	229.50	-1	5,373	-0.02%
2020/06/15	4	228.50	2	231.00	222.50	2	5,415	0.04%
2020/06/12	3	218.17	4	223.00	231.00	-1	5,460	-0.02%
2020/06/11	2	234.50	1	235.00	226.00	1	5,398	0.02%
2020/06/10	2	225.00	3	245.50	233.00	-1	5,336	-0.02%
2020/06/09	2	239.50	1	240.00	236.50	1	5,275	0.02%
2020/06/08	1	230.50	2	237.25	240.00	-1	5,281	-0.02%
2020/06/03	1	214.50	1	220.00	222.00	0	5,212	0.00%
2020/06/02	2	215.00	0	0.00	213.50	2	5,201	0.04%
2020/06/01	5	212.00	1	212.50	212.50	4	5,192	0.08%
2020/05/28	1	225.00	1	216.00	213.50	0	5,173	0.00%
2020/05/27	5	226.90	10	225.65	228.50	-5	5,145	-0.10%
2020/05/26	8	231.13	6	226.42	225.00	2	5,108	0.04%
2020/05/25	12	231.00	13	229.35	225.50	-1	5,034	-0.02%
2020/05/22	32	224.19	34	224.94	229.00	-2	4,861	-0.04%
2020/05/21	19	201.13	23.1	208.16	210.00	-4.1	4,572	-0.09%
2020/05/20	2	182.75	7	182.57	191.00	-5	4,323	-0.12%
2020/05/19	4	178.75	1	178.00	176.50	3	4,370	0.07%
2020/05/18	5	176.70	4	178.13	176.50	1	4,334	0.02%
2020/05/15	3	182.83	16	180.47	183.00	-13	4,254	-0.31%
2020/05/14	0	0.00	3	181.67	173.50	-3	4,167	-0.07%
2020/05/13	8	185.50	2	184.00	184.00	6	4,115	0.15%
2020/05/12	0	0.00	3	189.00	192.50	-3	3,985	-0.08%
2020/05/11	4	193.25	3	190.17	188.00	1	3,942	0.03%
2020/05/08	12	189.50	13	188.88	187.00	-1	3,847	-0.03%
2020/05/07	4	187.50	3	186.33	187.00	1	3,738	0.03%
2020/05/06	3	184.67	2	185.50	185.00	1	3,608	0.03%
2020/05/05	16	177.97	8	178.88	176.50	8	3,427	0.23%
2020/05/04	17	176.03	14	174.11	176.50	3	3,219	0.09%
2020/04/30	2	159.50	15	162.97	166.50	-13	2,986	-0.44%
2020/04/29	1	154.00	2	154.75	151.50	-1	2,881	-0.03%
2020/04/28	1	151.00	0	0.00	150.50	1	2,871	0.03%
2020/04/27	4	153.00	4	152.00	152.00	0	2,870	0.00%
2020/04/24	0	0.00	1	147.00	148.00	-1	2,834	-0.04%
2020/04/23	6	147.92	4	145.50	145.50	2	2,830	0.07%
2020/04/22	1	144.00	2	141.25	145.00	-1	2,796	-0.04%
2020/04/21	11	141.82	0	0.00	142.00	11	2,762	0.40%
2020/04/20	6	150.33	6	150.50	148.50	0	2,723	0.00%
2020/04/17	4	153.63	21	157.33	151.00	-17	2,689	-0.63%
2020/04/16	12	143.67	8	141.94	145.00	4	2,635	0.15%
2020/04/15	1	137.00	1	138.50	138.00	0	2,560	0.00%
2020/04/14	3	136.83	2	137.50	137.50	1	2,557	0.04%
2020/04/13	0	136.00	5	139.10	136.00	-5	2,538	-0.20%
2020/04/10	1	130.00	1	132.00	131.50	0	2,459	0.00%
2020/04/09	3	135.00	1	138.00	130.50	2	2,432	0.08%
2020/04/08	10	130.00	0	0.00	138.50	10	2,350	0.43%
2020/04/07	3	134.00	1	135.00	132.50	2	2,303	0.09%
2020/04/06	4	127.75	5	129.80	132.00	-1	2,242	-0.04%
2020/04/01	2	128.50	2	126.00	126.50	0	2,213	0.00%
2020/03/31	4	135.13	1	131.50	128.50	3	2,182	0.14%
2020/03/30	5	128.60	5	128.90	130.50	0	2,113	0.00%
2020/03/27	7	137.29	6	137.67	129.00	1	2,078	0.05%
2020/03/26	4	125.63	5	119.90	127.50	-1	2,020	-0.05%
2020/03/24	3	104.33	1	104.50	105.50	2	1,955	0.10%
2020/03/23	3	98.87	8	96.13	96.20	-5	1,955	-0.26%
2020/03/20	6	96.63	2	95.55	98.00	4	1,940	0.21%
2020/03/19	1	89.10	0	0.00	89.10	1	1,915	0.05%
2020/03/18	0	0.00	2	100.00	99.00	-2	1,849	-0.11%
2020/03/12	0	0.00	1	152.00	143.50	-1	1,768	-0.06%
2020/03/11	0	0.00	1	169.00	160.00	-1	1,758	-0.06%
2020/03/10	1	164.00	0	0.00	165.00	1	1,827	0.05%
2020/03/05	0	0.00	2	170.00	172.50	-2	2,393	-0.08%
2020/03/04	3	167.83	8	168.63	167.00	-5	2,572	-0.19%
2020/03/02	1	166.00	0	0.00	167.00	1	2,662	0.04%
2020/02/27	20	169.50	20	171.00	170.50	0	2,834	0.00%
2020/02/26	6	179.08	0	0.00	178.00	6	2,928	0.20%
2020/02/25	5	180.40	3	181.00	183.50	2	3,005	0.07%
2020/02/21	6	183.83	6	181.00	179.00	0	2,993	0.00%
2020/02/20	6	186.67	6	189.17	182.00	0	2,937	0.00%
2020/02/19	0	0.00	1	172.00	172.50	-1	2,758	-0.04%
2020/02/17	1	170.50	0	0.00	173.00	1	2,811	0.04%
2020/02/14	0	0.00	6	172.08	171.50	-6	2,819	-0.21%
2020/02/13	5	170.50	0	0.00	169.00	5	2,834	0.18%
2020/02/11	0	0.00	1.3	173.10	173.50	-1.3	2,918	-0.04%
2020/02/10	5	165.30	4	166.13	169.00	1	2,945	0.03%
2020/02/07	1	171.00	0	0.00	167.00	1	3,028	0.03%
2020/02/05	1	176.50	0	0.00	171.50	1	3,068	0.03%
2020/02/04	2	177.00	2	176.00	176.00	0	3,073	0.00%
2020/01/31	11	164.27	0	0.00	172.00	11	3,176	0.35%
2020/01/20	0	0.00	2	182.00	181.50	-2	3,250	-0.06%
2020/01/17	2	181.00	0	0.00	181.00	2	3,285	0.06%
2020/01/16	1	186.00	0	0.00	185.50	1	3,404	0.03%
2020/01/14	3	188.83	2	187.25	188.00	1	3,505	0.03%
2020/01/13	2	188.00	2.1	185.11	188.50	-0.1	3,600	0.00%
2020/01/10	7	196.21	6	188.17	188.00	1	3,781	0.03%
2020/01/09	1	191.50	2	191.75	193.00	-1	3,722	-0.03%
2020/01/08	0	0.00	0.1	186.00	186.50	-0.1	3,796	0.00%
2020/01/07	1	187.50	1	189.50	188.00	0	3,851	0.00%
2020/01/06	6	184.33	1	186.00	184.00	5	3,881	0.13%
2019/12/23	1	164.00	0	0.00	160.50	1	4,703	0.02%
2019/12/19	1	200.50	0	0.00	197.50	1	4,846	0.02%
2019/12/18	1	193.00	0	0.00	197.00	1	5,012	0.02%
2019/12/16	0	0.00	1	186.00	188.00	-1	5,306	-0.02%
2019/12/11	0	0.00	1.2	179.58	180.50	-1.2	5,304	-0.02%
2019/12/05	1	180.00	0	0.00	176.00	1	5,291	0.02%
2019/12/04	3	176.67	3	177.50	175.00	0	5,227	0.00%
2019/12/03	23	180.04	22	181.95	182.00	1	5,150	0.02%
2019/12/02	18	166.86	20	168.30	173.00	-2	4,842	-0.04%
2019/11/29	4	158.13	6	158.17	157.50	-2	4,653	-0.04%
2019/11/28	1	154.50	1	149.00	149.00	0	4,468	0.00%
2019/11/27	3	148.33	8	148.50	150.50	-5	4,411	-0.11%
2019/11/26	18	149.97	12	149.71	146.00	6	4,360	0.14%
2019/11/25	7	143.14	9	144.50	146.00	-2	4,176	-0.05%
2019/11/22	1	134.50	9	132.72	133.00	-8	4,042	-0.20%
2019/11/21	1	128.00	1	127.50	127.00	0	3,954	0.00%
2019/11/20	11	127.27	11	127.41	126.00	0	3,956	0.00%
2019/11/18	0	0.00	2	129.00	128.00	-2	3,984	-0.05%
2019/11/15	1	130.50	1	128.00	129.00	0	3,982	0.00%
2019/11/14	5	129.10	2	130.00	129.50	3	3,978	0.08%
2019/11/13	1	126.00	5	126.50	126.50	-4	3,968	-0.10%
2019/11/12	2	122.50	2	120.25	123.50	0	4,003	0.00%
2019/11/11	4	121.50	1	120.00	120.00	3	4,025	0.07%
2019/11/08	5	119.60	2	120.00	124.00	3	4,039	0.07%
2019/11/07	3	123.67	1	122.00	124.50	2	4,007	0.05%
2019/11/06	1	129.00	4	126.88	127.50	-3	4,074	-0.07%
2019/11/05	4.3	122.19	2	121.25	123.00	2.3	4,067	0.06%
2019/11/04	1	125.00	1	125.50	124.00	0	4,073	0.00%
2019/11/01	0	0.00	1	126.00	126.00	-1	4,081	-0.02%
2019/10/31	4	126.38	1	126.50	125.00	3	4,083	0.07%
2019/10/30	12	125.83	12	127.17	130.00	0	4,053	0.00%
2019/10/29	6	125.50	4	123.63	120.50	2	3,986	0.05%
2019/10/28	2	133.00	0	0.00	131.00	2	3,952	0.05%
2019/10/25	2	131.75	1	132.00	131.00	1	3,966	0.03%
2019/10/24	5	133.60	5	134.20	134.00	0	3,926	0.00%
2019/10/23	2	127.50	0	0.00	128.50	2	3,818	0.05%
2019/10/22	6	127.50	7	127.57	127.00	-1	3,793	-0.03%
2019/10/21	4	126.38	4	125.50	127.00	0	3,737	0.00%
2019/10/18	6	124.17	7	125.14	123.50	-1	3,656	-0.03%
2019/10/17	2	117.75	4	115.75	117.00	-2	3,541	-0.06%
2019/10/16	8	114.94	4	113.00	116.00	4	3,540	0.11%
2019/10/15	3	112.83	3	113.17	111.00	0	3,440	0.00%
2019/10/14	3	114.17	0	0.00	110.50	3	3,380	0.09%
2019/10/09	14	115.68	14	114.71	112.50	0	3,332	0.00%
2019/10/08	4	112.00	4	111.50	112.50	0	3,122	0.00%
2019/10/07	0	0.00	3	101.33	102.50	-3	3,042	-0.10%
2019/10/04	0	0.00	3	98.10	100.00	-3	3,010	-0.10%
2019/10/03	12	99.85	8	99.33	97.80	4	2,971	0.13%
2019/10/02	1	95.80	4	98.33	98.90	-3	2,863	-0.10%
2019/10/01	5	97.46	3	96.53	97.00	2	2,822	0.07%
2019/09/27	1	95.40	1	93.70	97.20	0	2,752	0.00%
2019/09/26	7	96.83	6	96.40	95.50	1	2,694	0.04%
2019/09/25	7	97.37	6	97.85	96.30	1	2,610	0.04%
2019/09/24	16	97.73	18	97.46	98.00	-2	2,551	-0.08%
2019/09/23	12	98.52	11	98.55	96.20	1	2,445	0.04%
2019/09/20	4	91.85	5	93.72	95.50	-1	2,249	-0.04%
2019/09/19	10	85.51	6	85.62	86.90	4	2,077	0.19%
2019/09/18	1	78.00	0	0.00	79.00	1	1,908	0.05%
2019/09/12	0	0.00	1	74.90	74.90	-1	1,829	-0.05%
2019/09/10	0	0.00	2	75.80	75.30	-2	1,821	-0.11%
2019/09/09	2	76.50	1	76.70	76.60	1	1,797	0.06%
2019/09/06	1	75.80	0	0.00	75.20	1	1,773	0.06%
2019/09/05	2	75.00	0	0.00	74.30	2	1,755	0.11%
2019/08/19	1	77.30	0	0.00	77.10	1	1,568	0.06%
2019/08/16	1	76.50	1	78.00	77.70	0	1,554	0.00%
2019/08/15	1	75.60	0	0.00	75.70	1	1,508	0.07%
2019/08/12	0	0.00	3	74.77	74.10	-3	1,353	-0.22%
2019/08/08	0	0.00	1	75.40	75.90	-1	1,287	-0.08%
2019/08/07	4	73.95	3	70.87	74.20	1	1,177	0.08%
2019/08/06	4	65.88	5	63.12	67.60	-1	1,085	-0.09%
2019/08/05	1	71.20	1	68.30	67.70	0	1,039	0.00%
2019/08/02	1	69.10	0	0.00	69.00	1	1,008	0.10%
2019/08/01	4	69.78	1	69.10	69.10	3	985	0.30%
2019/07/30	0	0.00	1	67.60	66.50	-1	917	-0.11%
2019/07/29	7	62.21	7	64.33	65.90	0	848	0.00%
2019/07/25	0	0.00	1	59.80	59.90	-1	801	-0.12%
2019/07/24	1	59.40	1	58.00	59.40	0	776	0.00%
2019/07/23	1	58.90	1	58.10	57.90	0	779	0.00%
2019/07/19	2	57.40	7	57.77	57.60	-5	716	-0.70%
2019/07/18	1	55.60	1	55.40	55.60	0	623	0.00%
2019/07/16	0	0.00	2	52.10	51.50	-2	555	-0.36%
2019/07/15	7	51.04	6	48.15	51.60	1	528	0.19%
2019/07/11	2	47.98	2	48.63	48.80	0	464	0.00%
2019/07/10	7	43.45	1	45.20	45.20	6	394	1.52%
2019/07/09	0	0.00	4	41.10	41.60	-4	357	-1.12%
2019/07/05	0	0.00	2	38.85	39.95	-2	341	-0.59%
2019/07/02	0	0.00	1	40.65	40.80	-1	327	-0.30%
2019/07/01	2	40.70	6	40.18	40.70	-4	325	-1.23%
2019/06/28	2	39.55	3	39.65	39.30	-1	305	-0.33%
2019/06/27	0	0.00	2	38.90	39.30	-2	296	-0.67%
2019/06/24	0	0.00	2	37.80	37.45	-2	299	-0.67%
2019/06/18	2	38.45	4	38.15	38.00	-2	349	-0.57%
2019/06/14	1	37.25	7	37.27	37.15	-6	350	-1.71%
2019/06/11	0	0.00	2	38.00	38.00	-2	340	-0.59%
2019/06/10	8	38.44	0	0.00	39.45	8	321	2.49%
2019/06/04	0	0.00	5	35.60	35.70	-5	287	-1.74%
2019/05/09	2	35.65	0	0.00	35.40	2	302	0.66%
2019/04/30	5	34.90	4	34.55	34.90	1	283	0.35%
2019/04/02	0	0.00	6	31.00	31.15	-6	229	-2.61%
2019/03/27	3	31.05	0	0.00	30.95	3	225	1.33%
2019/03/22	1	34.20	34	34.25	34.50	-33	179	-18.40%
2019/03/21	5	35.40	0	0.00	35.00	5	174	2.86%
2019/03/12	10	33.40	0	0.00	33.30	10	166	6.01%
2019/03/07	10	34.00	0	0.00	33.90	10	164	6.09%
2019/03/04	14	33.85	0	0.00	33.85	14	165	8.44%
2019/02/25	2	35.00	0	0.00	34.90	2	160	1.24%
2019/02/20	0	0.00	1	33.60	33.65	-1	145	-0.69%
2019/02/19	3	33.00	0	0.00	33.10	3	145	2.07%
2019/02/18	1	33.10	0	0.00	33.00	1	145	0.69%
2019/02/14	5	33.60	0	0.00	33.60	5	144	3.47%
2019/01/29	5	33.00	0	0.00	33.00	5	135	3.70%
2019/01/25	0	0.00	1	34.00	33.40	-1	134	-0.74%
2019/01/07	1	34.50	0	0.00	33.95	1	106	0.94%
2018/10/12	0	0.00	1	27.10	29.15	-1	279	-0.36%
2018/10/11	3	26.88	2	28.05	27.05	1	278	0.36%
2018/09/14	1	32.25	0	0.00	32.30	1	294	0.34%
2018/09/06	1	34.50	0	0.00	34.10	1	293	0.34%
2018/08/31	0	0.00	1	34.15	33.60	-1	290	-0.34%
2018/08/30	3	35.48	2	34.23	34.10	1	289	0.34%
2018/08/29	1	33.75	1	33.85	34.10	0	285	0.00%
2018/08/20	0	0.00	2	32.55	31.30	-2	299	-0.67%
2018/08/15	1	31.80	0	0.00	31.70	1	299	0.33%
2018/08/13	1	32.25	0	0.00	32.05	1	299	0.33%
2018/08/08	0	0.00	1	34.40	34.00	-1	295	-0.34%
2018/08/07	1	34.00	0	0.00	34.05	1	296	0.34%
2018/08/02	1	35.50	1	35.95	35.25	0	291	0.00%
2018/07/24	1	38.00	1	38.50	38.50	0	256	0.00%
2018/07/23	0	0.00	6	36.10	37.45	-6	195	-3.07%
2018/07/20	0	0.00	10	34.11	35.20	-10	158	-6.31%
2018/07/04	1	31.65	0	0.00	32.00	1	188	0.53%
2018/06/28	2	33.85	0	0.00	33.65	2	281	0.71%
2018/06/26	8	33.75	0	0.00	33.80	8	281	2.84%
2018/06/25	1	33.90	0	0.00	33.85	1	280	0.36%
2018/06/20	1	35.30	0	0.00	35.35	1	278	0.36%
2018/05/30	1	36.10	0	0.00	36.05	1	279	0.36%
2018/05/28	2	37.35	0	0.00	37.05	2	278	0.72%
2018/05/25	0	0.00	1	36.45	36.30	-1	269	-0.37%
2018/05/23	1	35.90	0	0.00	35.80	1	268	0.37%
2018/05/22	0	0.00	2	36.50	36.20	-2	269	-0.74%
2018/05/11	2	36.00	0	0.00	36.10	2	289	0.69%
2018/04/27	0	0.00	3	36.25	36.40	-3	301	-1.00%
2018/04/26	0	0.00	5	36.10	36.10	-5	305	-1.64%
2018/04/18	0	0.00	2	36.00	35.85	-2	332	-0.60%
2018/04/17	2	35.93	0	0.00	35.75	2	333	0.60%
2018/04/16	1	36.55	0	0.00	36.45	1	332	0.30%
2018/04/13	2	36.20	0	0.00	36.45	2	332	0.60%
2018/04/03	0	0.00	5	40.65	40.20	-5	333	-1.50%
2018/03/29	5	35.76	0	0.00	35.85	5	273	1.83%
2018/03/27	0	0.00	1	36.05	36.00	-1	284	-0.35%
2018/03/20	1	35.65	0	0.00	35.85	1	307	0.33%
2018/02/09	1	34.00	1	34.05	35.10	0	728	0.00%
2018/02/07	0	0.00	1	37.00	36.80	-1	726	-0.14%
2018/02/06	2	36.00	1	36.45	36.05	1	727	0.14%
2018/02/02	1	39.05	0	0.00	39.05	1	730	0.14%
2018/01/31	1	39.20	0	0.00	39.15	1	770	0.13%
2018/01/30	1	39.85	0	0.00	39.30	1	788	0.13%
2018/01/16	0	0.00	4	39.00	38.80	-4	776	-0.52%
2018/01/09	0	0.00	1	39.65	39.85	-1	776	-0.13%
2018/01/08	1	40.40	0	0.00	39.80	1	778	0.13%
2018/01/02	2	39.90	0	0.00	39.80	2	769	0.26%