弘塑 (3131)-國泰-敦南券商分點個股進出

台股 » 個股 » 弘塑 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

弘塑

(3131)

可現股當沖

股價
1685
漲跌
▼25
漲幅
-1.46%
成交量
420張
產業
上櫃其他電子類股
400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

弘塑 (3131)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/11/22	7.6	1714.59	5.2	1732.35	1685.00	2.5	1,007	0.24%
2024/11/21	9.4	1734.90	6.1	1723.38	1710.00	3.3	1,020	0.33%
2024/11/20	5.2	1728.83	5	1731.96	1745.00	0.1	1,030	0.01%
2024/11/19	15.2	1747.92	17.6	1750.12	1725.00	-2.4	1,043	-0.23%
2024/11/18	13.5	1677.50	11.2	1670.03	1680.00	2.3	1,053	0.22%
2024/11/15	17.5	1777.39	13.4	1777.27	1750.00	4.1	1,056	0.39%
2024/11/14	13.4	1798.95	9.4	1792.01	1775.00	4	1,074	0.37%
2024/11/13	22.3	1830.00	35.4	1839.34	1830.00	-13.1	1,084	-1.20%
2024/11/12	2.1	1736.91	3.4	1733.12	1730.00	-1.3	1,074	-0.13%
2024/11/11	9.5	1756.64	9.5	1749.45	1755.00	0	1,082	0.00%
2024/11/08	13.8	1762.78	16	1756.26	1770.00	-2.3	1,092	-0.21%
2024/11/07	14.6	1732.98	19.8	1750.56	1750.00	-5.2	1,103	-0.47%
2024/11/06	17.4	1715.62	16.4	1717.78	1690.00	1	1,109	0.09%
2024/11/05	28.7	1727.90	30.9	1741.76	1690.00	-2.2	1,124	-0.20%
2024/11/04	9.4	1671.79	8.2	1677.22	1695.00	1.2	1,132	0.11%
2024/11/01	11.4	1634.13	16.9	1654.52	1695.00	-5.6	1,140	-0.49%
2024/10/30	21.4	1609.49	26.6	1614.97	1610.00	-5.2	1,141	-0.46%
2024/10/29	9.2	1547.19	13.7	1552.05	1560.00	-4.4	1,146	-0.39%
2024/10/28	20.3	1573.10	11.9	1550.18	1530.00	8.4	1,148	0.73%
2024/10/25	7.4	1618.58	6.1	1620.08	1630.00	1.4	1,146	0.12%
2024/10/24	21.5	1634.53	16.1	1639.95	1620.00	5.4	1,152	0.47%
2024/10/23	15.9	1662.36	18.8	1659.61	1630.00	-2.9	1,160	-0.25%
2024/10/22	12.3	1636.58	9.2	1625.38	1610.00	3.1	1,164	0.27%
2024/10/21	8.7	1653.12	9.4	1639.30	1670.00	-0.7	1,171	-0.06%
2024/10/18	27.3	1696.32	21.3	1698.63	1640.00	6	1,182	0.51%
2024/10/17	11.4	1684.65	14.5	1697.47	1710.00	-3.1	1,179	-0.26%
2024/10/16	25.1	1697.42	16.7	1685.08	1665.00	8.4	1,176	0.71%
2024/10/15	15	1781.49	9	1779.51	1750.00	6	1,162	0.52%
2024/10/14	16.2	1806.65	14	1801.44	1815.00	2.1	1,154	0.19%
2024/10/11	11.4	1852.56	9.2	1846.21	1850.00	2.2	1,147	0.19%
2024/10/09	15.3	1858.63	14.3	1840.51	1845.00	1.1	1,153	0.09%
2024/10/08	14.2	1890.36	14.9	1891.67	1885.00	-0.7	1,155	-0.06%
2024/10/07	12.2	1830.17	24.4	1852.99	1885.00	-12.2	1,153	-1.06%
2024/10/04	8.6	1732.15	8.1	1731.89	1725.00	0.6	1,152	0.05%
2024/10/01	9.4	1752.62	9.2	1747.35	1755.00	0.2	1,159	0.02%
2024/09/30	11.8	1771.83	12	1777.08	1740.00	-0.2	1,167	-0.02%
2024/09/27	19.2	1824.05	14.2	1807.31	1790.00	5	1,162	0.43%
2024/09/26	20.5	1887.03	25.3	1868.47	1850.00	-4.8	1,158	-0.41%
2024/09/25	17.3	1817.89	17.9	1821.57	1835.00	-0.6	1,159	-0.05%
2024/09/24	36	1775.29	22.4	1764.02	1780.00	13.6	1,161	1.17%
2024/09/23	39.4	1914.08	32.1	1876.75	1820.00	7.3	1,147	0.64%
2024/09/20	23.3	1937.30	23.2	1931.91	1940.00	0.1	1,142	0.01%
2024/09/19	22.1	1910.71	23	1924.95	1930.00	-0.9	1,129	-0.08%
2024/09/18	30	1922.73	29.4	1896.02	1890.00	0.5	1,125	0.05%
2024/09/16	32.3	1941.61	31.7	1947.41	1960.00	0.6	1,128	0.05%
2024/09/13	50.6	1928.70	54.8	1932.25	1950.00	-4.3	1,131	-0.38%
2024/09/12	30.3	1834.89	42.7	1863.65	1915.00	-12.4	1,104	-1.12%
2024/09/11	19.3	1702.65	23	1695.20	1745.00	-3.8	1,079	-0.35%
2024/09/10	39.7	1700.68	36.7	1709.70	1645.00	3	1,063	0.28%
2024/09/09	33.3	1677.51	31.8	1676.07	1650.00	1.5	1,039	0.14%
2024/09/06	26.6	1641.78	27.5	1645.47	1670.00	-0.9	1,021	-0.09%
2024/09/05	35.2	1656.93	31.1	1647.59	1600.00	4.1	1,007	0.41%
2024/09/04	30.6	1696.08	30.2	1690.55	1680.00	0.4	988	0.04%
2024/09/03	45.4	1841.58	36.4	1817.58	1760.00	9	978	0.92%
2024/09/02	39.8	1916.48	28.3	1895.02	1870.00	11.4	966	1.18%
2024/08/30	35.5	2031.01	23.2	2002.06	1970.00	12.3	936	1.32%
2024/08/29	15.4	2074.27	16.1	2084.99	2115.00	-0.7	921	-0.08%
2024/08/28	29	2084.31	28.6	2090.81	2095.00	0.4	916	0.04%
2024/08/27	11.2	2006.33	22.7	2022.12	2050.00	-11.5	900	-1.28%
2024/08/26	26.1	2012.74	18.7	1973.79	1910.00	7.5	886	0.84%
2024/08/23	21.5	1966.99	28.6	1966.59	2025.00	-7.1	879	-0.81%
2024/08/22	19.6	1966.06	15.3	1947.69	1920.00	4.4	871	0.50%
2024/08/21	29.2	1967.89	28.4	1962.47	1920.00	0.7	865	0.08%
2024/08/20	32.4	2026.12	33.1	2004.01	1960.00	-0.7	859	-0.08%
2024/08/19	18	1940.70	12.2	1948.98	1960.00	5.8	841	0.68%
2024/08/16	39.3	2013.70	31.3	1977.34	1970.00	8	837	0.96%
2024/08/15	30.6	1852.17	35.6	1875.87	1980.00	-5	823	-0.61%
2024/08/14	19.2	1742.85	24.7	1766.04	1800.00	-5.5	808	-0.68%
2024/08/13	17	1651.32	17.3	1643.50	1650.00	-0.3	799	-0.04%
2024/08/12	36.1	1682.85	28.1	1658.77	1665.00	7.9	799	0.99%
2024/08/09	19.1	1626.51	32.5	1653.74	1690.00	-13.3	791	-1.68%
2024/08/08	31.8	1619.14	23.8	1553.53	1540.00	8	774	1.03%
2024/08/07	37.5	1588.16	40.4	1614.19	1650.00	-2.8	760	-0.37%
2024/08/06	26	1497.85	31.2	1525.29	1570.00	-5.1	737	-0.70%
2024/08/05	22.5	1348.13	25.5	1349.02	1450.00	-3	713	-0.42%
2024/08/02	24.1	1475.51	22	1463.01	1420.00	2.1	693	0.30%
2024/08/01	30.5	1589.71	21.1	1527.93	1490.00	9.4	684	1.37%
2024/07/31	21.3	1603.65	22.5	1586.05	1550.00	-1.2	676	-0.18%
2024/07/30	14.2	1518.64	18.9	1550.95	1540.00	-4.7	678	-0.69%
2024/07/29	10.7	1565.11	8.6	1518.10	1465.00	2.1	674	0.31%
2024/07/26	21.6	1563.80	24	1575.41	1560.00	-2.4	675	-0.36%
2024/07/23	17.6	1505.35	29.9	1523.38	1550.00	-12.3	676	-1.82%
2024/07/22	10.5	1394.00	11.7	1392.21	1415.00	-1.2	669	-0.19%
2024/07/19	9.1	1358.80	14.1	1376.68	1410.00	-5	674	-0.74%
2024/07/18	12.5	1313.40	3.2	1300.97	1285.00	9.4	667	1.41%
2024/07/17	3.6	1401.45	7.6	1418.95	1425.00	-4	666	-0.60%
2024/07/16	5.5	1389.60	4	1396.31	1380.00	1.5	682	0.22%
2024/07/15	5.1	1404.89	3	1401.15	1390.00	2.1	700	0.30%
2024/07/12	4	1351.84	5.1	1350.17	1355.00	-1	723	-0.15%
2024/07/11	17.2	1392.84	10.8	1366.89	1360.00	6.4	733	0.87%
2024/07/10	17.6	1451.86	9.2	1430.12	1415.00	8.3	759	1.10%
2024/07/09	7.9	1472.63	7.1	1476.36	1470.00	0.8	783	0.11%
2024/07/08	14.2	1518.72	9.2	1513.24	1465.00	5	807	0.62%
2024/07/05	14.2	1487.28	18.5	1499.39	1565.00	-4.2	802	-0.53%
2024/07/04	9.8	1446.33	12.2	1442.97	1425.00	-2.4	806	-0.30%
2024/07/03	7.5	1415.68	5.1	1388.18	1375.00	2.4	819	0.29%
2024/07/02	12.4	1418.16	10.2	1404.44	1390.00	2.2	827	0.27%
2024/07/01	11.4	1401.71	13.6	1418.62	1415.00	-2.2	837	-0.27%
2024/06/28	9.2	1339.28	20.5	1328.97	1355.00	-11.3	858	-1.31%
2024/06/27	8.1	1274.38	9.1	1281.74	1260.00	-1	870	-0.11%
2024/06/26	14.4	1295.92	10.4	1286.31	1270.00	4	883	0.45%
2024/06/25	11.3	1192.90	9	1213.87	1225.00	2.3	887	0.26%
2024/06/24	12.1	1224.13	7.1	1236.17	1210.00	5.1	895	0.56%
2024/06/21	18.2	1292.28	13.3	1278.27	1255.00	4.9	903	0.54%
2024/06/20	7.1	1305.12	17.6	1335.43	1365.00	-10.5	895	-1.17%
2024/06/19	1.2	1213.29	4	1238.75	1245.00	-2.8	893	-0.31%
2024/06/18	4.9	1242.04	3	1206.67	1210.00	1.9	914	0.21%
2024/06/17	8.7	1237.22	5.6	1237.05	1230.00	3.1	941	0.33%
2024/06/14	2.4	1272.26	4.1	1272.40	1280.00	-1.6	993	-0.17%
2024/06/13	6.2	1298.32	3.4	1284.54	1280.00	2.8	1,012	0.28%
2024/06/12	4	1286.28	5	1292.92	1300.00	-1	1,032	-0.10%
2024/06/11	7.3	1288.91	4.2	1292.47	1285.00	3	1,045	0.29%
2024/06/07	7.2	1258.11	10.5	1254.05	1290.00	-3.3	1,059	-0.31%
2024/06/06	7.3	1216.36	7.7	1223.17	1210.00	-0.4	1,074	-0.04%
2024/06/05	2.1	1125.66	2.3	1129.40	1130.00	-0.2	1,084	-0.02%
2024/06/04	0.3	1159.61	0	1166.75	1135.00	0.3	1,116	0.03%
2024/06/03	1.2	1137.49	2	1144.98	1140.00	-0.8	1,139	-0.07%
2024/05/31	3.5	1124.74	0.3	1127.65	1105.00	3.2	1,169	0.27%
2024/05/30	3.2	1190.92	5.1	1179.29	1165.00	-1.9	1,193	-0.16%
2024/05/29	6.4	1224.48	4.2	1226.40	1200.00	2.2	1,214	0.18%
2024/05/28	7.4	1216.08	8.9	1230.52	1225.00	-1.4	1,224	-0.12%
2024/05/27	13.7	1188.38	14.2	1182.99	1185.00	-0.5	1,231	-0.04%
2024/05/24	11.6	1168.73	22.5	1171.58	1180.00	-10.9	1,252	-0.87%
2024/05/23	1.2	1127.49	1.8	1130.62	1140.00	-0.6	1,270	-0.05%
2024/05/22	11.3	1129.00	7.4	1127.80	1130.00	3.9	1,286	0.30%
2024/05/21	10.3	1081.45	14.7	1088.77	1110.00	-4.4	1,300	-0.34%
2024/05/20	3.4	1050.50	2.2	1038.15	1045.00	1.1	1,297	0.09%
2024/05/17	7.3	1027.36	15.3	1046.18	1075.00	-8	1,299	-0.62%
2024/05/16	11.2	1011.67	16.6	1012.56	1000.00	-5.4	1,299	-0.41%
2024/05/15	11.4	985.15	1	974.19	974.00	10.3	1,307	0.79%
2024/05/14	6.2	1003.91	7.4	1002.79	1005.00	-1.2	1,319	-0.09%
2024/05/13	12.8	991.59	10.1	978.12	973.00	2.7	1,328	0.20%
2024/05/10	5.5	1038.43	1.1	1026.51	1020.00	4.4	1,339	0.33%
2024/05/09	5.8	1026.22	5.1	1033.00	1050.00	0.7	1,354	0.05%
2024/05/08	4.3	1050.41	6.2	1055.82	1060.00	-1.9	1,364	-0.14%
2024/05/07	7.1	1052.84	12	1053.05	1055.00	-4.9	1,372	-0.36%
2024/05/06	12.8	1067.92	8.1	1068.32	1040.00	4.7	1,372	0.34%
2024/05/03	16.3	1118.05	12.6	1099.46	1095.00	3.7	1,376	0.27%
2024/05/02	10.6	1079.14	12.1	1090.37	1110.00	-1.6	1,373	-0.12%
2024/04/30	18.3	1120.28	13.2	1106.66	1100.00	5.1	1,381	0.37%
2024/04/29	21.4	1150.25	17.5	1136.02	1120.00	3.9	1,379	0.28%
2024/04/26	17.1	1130.17	25.1	1150.86	1175.00	-8	1,369	-0.58%
2024/04/25	19.1	1073.39	16.4	1074.24	1070.00	2.7	1,374	0.19%
2024/04/24	10	1024.99	19.5	1024.23	1045.00	-9.5	1,374	-0.69%
2024/04/23	17	971.62	15.1	960.80	950.00	1.9	1,395	0.14%
2024/04/22	18.7	997.13	11.5	963.60	930.00	7.3	1,399	0.52%
2024/04/19	15.9	1003.11	17.6	1013.74	1030.00	-1.8	1,384	-0.13%
2024/04/18	18.6	1086.68	15.9	1076.75	1045.00	2.8	1,365	0.20%
2024/04/17	8	1073.16	8.2	1100.69	1110.00	-0.2	1,336	-0.01%
2024/04/16	21.5	991.06	28.2	1020.78	1010.00	-6.7	1,325	-0.51%
2024/04/15	12.5	1024.85	20.3	1031.85	1020.00	-7.8	1,295	-0.61%
2024/04/12	11.1	977.55	25.3	978.69	1005.00	-14.2	1,263	-1.12%
2024/04/11	5.6	901.46	14.5	904.11	915.00	-8.9	1,236	-0.72%
2024/04/10	13	919.21	8.2	917.73	905.00	4.8	1,230	0.39%
2024/04/09	32.7	962.15	23.8	948.98	950.00	8.9	1,222	0.72%
2024/04/08	18.9	962.39	21.5	962.42	956.00	-2.6	1,204	-0.22%
2024/04/03	25.5	981.76	25.5	978.07	973.00	-0.1	1,199	-0.01%
2024/04/02	24.3	951.67	30.8	963.15	987.00	-6.5	1,180	-0.55%
2024/04/01	17.8	923.30	12.6	925.07	909.00	5.2	1,143	0.46%
2024/03/29	10.4	877.21	7.3	877.52	877.00	3	1,121	0.27%
2024/03/28	5.7	863.05	5.1	857.89	853.00	0.6	1,107	0.05%
2024/03/27	12.4	864.07	4	870.30	876.00	8.4	1,106	0.76%
2024/03/26	10	894.48	10.7	887.68	860.00	-0.7	1,097	-0.06%
2024/03/25	10.8	917.18	10	903.31	896.00	0.7	1,095	0.07%
2024/03/22	13.1	912.61	13.3	913.30	926.00	-0.2	1,087	-0.02%
2024/03/21	24.8	919.69	24.5	924.20	917.00	0.2	1,075	0.02%
2024/03/20	18.7	963.58	13.5	927.28	892.00	5.1	1,052	0.49%
2024/03/19	46	962.71	42.8	970.95	968.00	3.2	1,032	0.31%
2024/03/18	10.9	903.66	16.6	913.14	931.00	-5.7	986	-0.58%
2024/03/15	10.5	855.33	11.1	860.98	847.00	-0.6	974	-0.06%
2024/03/14	13.8	856.83	6.2	851.94	844.00	7.5	964	0.78%
2024/03/13	11.4	915.36	12.1	892.30	892.00	-0.7	958	-0.07%
2024/03/12	11.1	907.09	10.3	907.38	923.00	0.8	939	0.08%
2024/03/11	12.3	886.26	9.1	882.38	876.00	3.1	916	0.34%
2024/03/08	16.8	965.01	15.6	952.48	899.00	1.2	901	0.14%
2024/03/07	13.3	1011.66	11.2	991.20	978.00	2.1	873	0.24%
2024/03/06	22.7	1031.13	29.2	1034.12	1020.00	-6.5	858	-0.75%
2024/03/05	14.3	970.92	11.9	970.12	999.00	2.5	842	0.29%
2024/03/04	7.9	920.22	7.3	925.97	909.00	0.6	821	0.08%
2024/03/01	5.6	843.78	7.2	848.56	868.00	-1.7	805	-0.21%
2024/02/29	8.4	810.12	8.3	815.85	824.00	0.2	795	0.02%
2024/02/27	16.3	826.19	16.5	822.46	817.00	-0.2	785	-0.02%
2024/02/26	18.2	848.74	17.2	850.96	842.00	1	765	0.13%
2024/02/23	11.2	819.83	11.5	839.86	848.00	-0.3	742	-0.04%
2024/02/22	6.3	733.41	8.9	761.41	771.00	-2.6	732	-0.36%
2024/02/21	3.2	700.02	2.2	706.60	701.00	1	707	0.14%
2024/02/20	2.1	714.46	7.1	710.62	708.00	-5	700	-0.71%
2024/02/19	3.1	706.88	2.3	707.83	706.00	0.8	694	0.12%
2024/02/16	9.2	719.41	10	714.47	716.00	-0.8	691	-0.12%
2024/02/15	2.1	687.63	14.3	696.94	707.00	-12.2	678	-1.80%
2024/02/05	11.3	647.70	5.4	643.94	643.00	5.9	672	0.88%
2024/02/02	6.2	655.57	8.2	657.81	670.00	-1.9	662	-0.29%
2024/02/01	8.1	640.07	8.8	647.08	633.00	-0.7	644	-0.11%
2024/01/31	6.2	635.83	4.4	629.82	632.00	1.7	625	0.28%
2024/01/30	6.6	633.15	3.4	630.52	631.00	3.3	614	0.53%
2024/01/29	3.1	641.93	2.2	636.31	636.00	0.9	605	0.15%
2024/01/26	13.2	634.35	12.6	643.03	649.00	0.7	601	0.11%
2024/01/25	14.5	646.41	15.1	651.73	644.00	-0.6	593	-0.10%
2024/01/24	6.2	635.98	14.3	644.55	641.00	-8.1	582	-1.39%
2024/01/23	4.2	617.60	6.2	627.47	628.00	-2.1	569	-0.36%
2024/01/22	7.3	615.92	6.4	617.62	617.00	0.9	563	0.15%
2024/01/19	15.3	604.60	19.4	606.33	606.00	-4.1	554	-0.74%
2024/01/18	15.4	595.10	10.4	598.38	600.00	5	531	0.95%
2024/01/17	16.7	622.13	20.9	616.66	602.00	-4.2	520	-0.81%
2024/01/16	1.6	587.10	11	586.96	597.00	-9.3	495	-1.88%
2024/01/15	3.2	542.58	4.2	550.01	562.00	-1	486	-0.21%
2024/01/12	1.2	534.55	0.1	537.17	532.00	1.1	488	0.22%
2024/01/11	2.1	542.39	1	536.45	542.00	1.1	487	0.22%
2024/01/10	1	545.97	2.1	539.51	541.00	-1.1	486	-0.22%
2024/01/09	2.1	549.62	7.1	556.80	547.00	-5	488	-1.03%
2024/01/08	6.3	542.79	9.6	540.81	539.00	-3.4	484	-0.69%
2024/01/05	10.4	530.41	1.7	535.69	533.00	8.6	481	1.79%
2024/01/04	3.5	537.70	1	539.06	534.00	2.5	478	0.52%
2024/01/03	8.3	551.23	2.2	555.96	547.00	6.1	475	1.28%
2024/01/02	6.7	577.15	5	580.41	569.00	1.7	468	0.36%
2023/12/29	6	592.49	6.5	594.36	596.00	-0.5	461	-0.11%
2023/12/28	3	582.97	3	581.99	580.00	0	456	0.01%
2023/12/27	1.2	569.11	1.1	574.88	575.00	0.1	456	0.02%
2023/12/26	1.2	572.38	1.1	581.31	574.00	0.1	464	0.02%
2023/12/25	5.1	586.32	6.1	586.49	577.00	-1	461	-0.23%
2023/12/22	8.2	585.84	11.1	587.73	586.00	-3	455	-0.65%
2023/12/21	11.2	576.44	4	573.06	572.00	7.1	442	1.61%
2023/12/20	4	560.81	6.3	562.14	571.00	-2.3	442	-0.51%
2023/12/19	5	545.20	6	546.00	546.00	-1	429	-0.23%
2023/12/18	1	528.10	2.1	538.57	544.00	-1.1	426	-0.25%
2023/12/15	3.1	537.55	4	538.00	536.00	-0.9	425	-0.21%
2023/12/14	12.1	541.36	10.2	541.94	535.00	1.9	425	0.44%
2023/12/13	4	542.78	10.2	545.90	547.00	-6.2	417	-1.49%
2023/12/12	6.2	532.90	2	523.50	523.00	4.2	406	1.02%
2023/12/11	10.2	539.69	6.4	539.41	538.00	3.8	398	0.95%
2023/12/08	5.4	547.88	24.5	545.60	559.00	-19.2	387	-4.95%
2023/12/07	3.1	532.18	2	522.14	527.00	1	381	0.27%
2023/12/06	2	530.00	1.1	534.48	527.00	0.9	387	0.23%
2023/12/05	0.3	532.03	1.1	526.55	520.00	-0.8	389	-0.21%
2023/12/04	3.2	554.45	2	548.58	546.00	1.2	385	0.31%
2023/12/01	3.1	549.76	3.2	558.07	555.00	-0.1	387	-0.02%
2023/11/30	8.1	550.87	14.2	551.76	548.00	-6.2	378	-1.63%
2023/11/29	4	523.00	6.5	527.95	533.00	-2.4	362	-0.67%
2023/11/28	5	519.00	8.2	520.30	515.00	-3.2	361	-0.88%
2023/11/27	8	510.74	10.1	514.82	507.00	-2	375	-0.54%
2023/11/24	8.3	506.69	3	503.34	506.00	5.3	385	1.38%
2023/11/22	2	507.50	2.1	511.52	509.00	-0.1	394	-0.01%
2023/11/21	1.1	517.30	5.5	515.42	508.00	-4.4	407	-1.08%
2023/11/20	0.4	495.01	0	500.50	498.00	0.3	425	0.08%
2023/11/17	2	496.42	2.4	497.45	499.50	-0.4	447	-0.08%
2023/11/16	2.3	491.20	1	488.51	488.00	1.3	472	0.27%
2023/11/15	1.1	495.29	3.2	497.92	495.00	-2.2	496	-0.43%
2023/11/14	4	498.60	4.1	498.41	495.50	-0.1	528	-0.01%
2023/11/13	4.2	496.41	6.2	503.22	489.00	-2	545	-0.36%
2023/11/10	0	471.00	1	468.06	475.00	-1	543	-0.19%
2023/11/09	1.2	466.50	1.2	468.50	467.00	0	553	0.00%
2023/11/08	0	473.56	3.2	473.07	472.00	-3.2	565	-0.56%
2023/11/07	1	474.35	0	470.58	473.00	1	577	0.17%
2023/11/06	0	468.68	2	468.75	468.00	-2	605	-0.33%
2023/11/03	2	467.50	1	467.92	463.50	1	639	0.15%
2023/11/02	2	452.26	3.1	458.55	463.00	-1.1	652	-0.17%
2023/11/01	0.1	441.64	1	445.00	442.50	-1	674	-0.14%
2023/10/31	2.5	446.97	0.3	453.14	442.50	2.1	709	0.30%
2023/10/30	1	460.00	1.1	456.43	463.00	-0.1	741	-0.01%
2023/10/27	1.7	451.53	1	450.15	449.00	0.6	786	0.08%
2023/10/26	3.2	459.73	3.2	461.41	459.50	0	861	0.00%
2023/10/25	5.1	464.38	7.3	468.55	472.00	-2.2	906	-0.24%
2023/10/24	4.3	449.13	4	448.52	446.00	0.3	974	0.03%
2023/10/23	7.1	464.11	5.2	464.07	447.00	1.9	1,022	0.18%
2023/10/20	5.3	454.99	5.6	453.00	455.50	-0.3	1,045	-0.02%
2023/10/19	1.4	441.18	1.3	442.70	447.50	0.1	1,049	0.01%
2023/10/18	2.1	454.98	1.1	454.97	454.50	1	1,079	0.09%
2023/10/17	4.4	468.09	4.4	465.75	462.00	0	1,102	0.00%
2023/10/16	4.2	476.90	1	486.07	474.50	3.2	1,117	0.28%
2023/10/13	2.2	482.64	1	487.97	486.50	1.2	1,142	0.10%
2023/10/12	1.2	491.01	1	488.14	491.00	0.2	1,167	0.02%
2023/10/11	4.2	497.06	2.3	506.10	488.00	1.8	1,202	0.15%
2023/10/06	2	509.46	0.1	510.69	503.00	2	1,231	0.16%
2023/10/05	1.4	511.31	0.1	516.96	510.00	1.3	1,275	0.10%
2023/10/04	3.1	512.59	0.1	509.50	508.00	3	1,299	0.23%
2023/10/03	2	520.01	1.2	524.37	524.00	0.9	1,309	0.07%
2023/10/02	2.3	523.86	11.8	522.25	525.00	-9.5	1,323	-0.71%
2023/09/28	0	508.00	0.2	506.02	507.00	-0.2	1,341	-0.01%
2023/09/27	1.1	500.11	0.1	499.80	501.00	1	1,358	0.07%
2023/09/26	4	507.24	2	510.49	507.00	2	1,395	0.14%
2023/09/25	4.1	511.05	9.2	512.22	510.00	-5.1	1,410	-0.36%
2023/09/22	1	484.65	2.4	482.60	491.00	-1.4	1,424	-0.10%
2023/09/21	2.3	475.05	0.2	476.77	476.00	2	1,435	0.14%
2023/09/20	2.1	490.79	0.3	485.57	486.00	1.8	1,463	0.12%
2023/09/19	1.1	480.77	1.1	484.42	485.00	-0.1	1,476	-0.01%
2023/09/18	3.2	486.00	0	489.50	486.00	3.2	1,491	0.22%
2023/09/15	2.2	507.81	2.2	509.38	506.00	0.1	1,506	0.01%
2023/09/14	3	504.00	3	507.33	510.00	0	1,511	0.00%
2023/09/13	1.3	488.64	4	488.75	489.50	-2.7	1,522	-0.18%
2023/09/12	6.4	483.98	2.1	481.92	480.00	4.3	1,530	0.28%
2023/09/11	4.5	497.23	3	495.92	485.50	1.5	1,543	0.10%
2023/09/08	3.1	519.97	4.2	522.25	520.00	-1.1	1,562	-0.07%
2023/09/07	3.2	516.02	3.1	516.35	516.00	0.1	1,603	0.00%
2023/09/06	2.2	519.57	3.1	521.56	515.00	-0.9	1,619	-0.05%
2023/09/05	1	529.10	1.2	526.84	526.00	-0.2	1,640	-0.01%
2023/09/04	2.1	537.77	0.1	531.18	530.00	2	1,711	0.12%
2023/09/01	9	533.88	12.1	535.43	534.00	-3.1	1,765	-0.17%
2023/08/31	30.7	534.52	23.1	532.22	532.00	7.5	1,788	0.42%
2023/08/30	12.2	555.15	12.3	554.32	555.00	-0.2	1,804	-0.01%
2023/08/29	0.2	536.45	3.3	531.22	544.00	-3.1	1,816	-0.17%
2023/08/28	9	530.22	9	537.35	527.00	0	1,836	0.00%
2023/08/25	9.1	546.74	7.2	545.99	530.00	1.9	1,833	0.10%
2023/08/24	9.3	537.16	14.2	542.30	543.00	-4.9	1,830	-0.27%
2023/08/23	14.4	526.91	10.4	522.29	526.00	4	1,842	0.22%
2023/08/22	21.4	560.37	21	555.06	540.00	0.4	1,871	0.02%
2023/08/21	9.6	555.59	6.2	556.88	555.00	3.4	1,885	0.18%
2023/08/18	6.2	567.26	11.5	570.59	572.00	-5.3	1,873	-0.28%
2023/08/17	7.3	524.79	9.5	524.30	555.00	-2.1	1,840	-0.12%
2023/08/16	3.3	500.56	2	500.55	507.00	1.2	1,826	0.07%
2023/08/15	14.1	519.32	15	519.86	504.00	-0.9	1,839	-0.05%
2023/08/14	6.2	502.95	9.2	500.99	510.00	-3.1	1,841	-0.17%
2023/08/11	10.2	508.55	8.2	506.38	500.00	2	1,832	0.11%
2023/08/10	21.2	510.36	21.1	508.05	500.00	0	1,822	0.00%
2023/08/09	23.3	555.83	8.1	544.79	535.00	15.2	1,794	0.85%
2023/08/08	16	596.49	12.1	593.55	593.00	4	1,766	0.22%
2023/08/07	20.6	584.94	19.5	591.17	594.00	1	1,767	0.06%
2023/08/04	34.5	577.14	29.2	574.60	571.00	5.3	1,749	0.30%
2023/08/02	21.2	576.69	10.8	569.61	552.00	10.4	1,717	0.60%
2023/08/01	50.9	641.36	54.7	623.71	613.00	-3.8	1,688	-0.23%
2023/07/31	71.4	684.05	64.6	688.90	662.00	6.8	1,644	0.41%
2023/07/28	31.2	628.14	37.5	640.08	654.00	-6.3	1,567	-0.40%
2023/07/27	44.8	618.66	29.4	618.45	595.00	15.3	1,520	1.01%
2023/07/26	23.7	621.51	32.5	626.14	649.00	-8.9	1,445	-0.61%
2023/07/25	23.4	601.17	21.9	602.60	590.00	1.5	1,388	0.11%
2023/07/24	10.6	602.29	9.2	600.23	593.00	1.4	1,359	0.10%
2023/07/21	19.3	587.44	19.2	590.80	601.00	0.1	1,353	0.01%
2023/07/20	12.8	594.91	14.6	596.46	606.00	-1.8	1,336	-0.13%
2023/07/19	21.5	589.24	21	587.82	584.00	0.4	1,327	0.03%
2023/07/18	20.9	593.26	17.1	593.64	591.00	3.7	1,326	0.28%
2023/07/17	25.8	607.78	25.7	606.50	600.00	0.1	1,298	0.01%
2023/07/14	12.8	585.69	20.7	593.10	596.00	-7.9	1,271	-0.62%
2023/07/13	24.4	571.80	25.5	570.22	570.00	-1.1	1,233	-0.09%
2023/07/12	29.3	593.22	16.1	591.10	566.00	13.2	1,203	1.09%
2023/07/11	20.4	598.14	25.7	598.62	609.00	-5.3	1,156	-0.46%
2023/07/10	7.2	575.32	10.2	573.65	575.00	-3	1,131	-0.27%
2023/07/07	21.5	573.85	18.2	562.30	557.00	3.3	1,119	0.29%
2023/07/06	15.2	589.67	14.4	594.11	574.00	0.8	1,104	0.07%
2023/07/05	13.4	587.75	9.2	579.58	578.00	4.2	1,076	0.39%
2023/07/04	20.3	590.00	25.8	596.03	599.00	-5.5	1,058	-0.52%
2023/07/03	12.3	552.22	18.5	555.52	562.00	-6.1	1,021	-0.60%
2023/06/30	10.2	524.47	13.6	527.87	543.00	-3.5	1,006	-0.34%
2023/06/29	18.1	504.69	18.1	505.06	507.00	0	983	0.00%
2023/06/28	18	510.50	19.3	509.54	493.50	-1.2	974	-0.13%
2023/06/27	18.1	538.88	14	537.36	526.00	4.1	947	0.43%
2023/06/26	12.9	543.32	6.1	536.83	542.00	6.8	938	0.73%
2023/06/21	15.5	560.90	22.2	558.24	563.00	-6.7	924	-0.72%
2023/06/20	12	550.15	6.1	546.33	545.00	6	911	0.66%
2023/06/19	14.1	547.88	15.8	553.15	553.00	-1.7	911	-0.19%
2023/06/16	12.5	539.67	15.4	541.12	543.00	-2.9	914	-0.32%
2023/06/15	17.4	543.90	22.1	540.41	537.00	-4.6	925	-0.50%
2023/06/14	22.6	545.73	27.3	543.88	537.00	-4.7	918	-0.51%
2023/06/13	52.4	547.21	43.2	553.34	531.00	9.1	889	1.02%
2023/06/12	2.1	530.09	7.4	521.44	530.00	-5.3	847	-0.62%
2023/06/09	22.6	536.72	40.8	536.19	530.00	-18.2	826	-2.20%
2023/06/08	70.6	557.19	34.4	545.38	522.00	36.2	798	4.54%
2023/06/07	31.2	559.21	42.3	562.95	577.00	-11.1	727	-1.53%
2023/06/06	19.2	530.58	17	530.11	525.00	2.2	673	0.32%
2023/06/05	35.7	551.36	37.4	547.60	520.00	-1.7	643	-0.26%
2023/06/02	25.5	523.88	24.5	528.24	528.00	1	604	0.17%
2023/06/01	18.3	501.90	14.2	500.48	514.00	4.1	579	0.71%
2023/05/31	6.6	476.10	6	477.02	477.50	0.6	548	0.10%
2023/05/30	11.5	475.41	8.2	473.09	468.00	3.2	538	0.60%
2023/05/29	14.2	488.66	13.1	482.59	476.00	1.1	519	0.21%
2023/05/26	10.1	450.34	16.8	455.05	471.50	-6.6	477	-1.39%
2023/05/25	6.3	419.17	8.2	414.94	429.00	-1.9	428	-0.43%
2023/05/24	4.1	391.80	5	394.90	392.50	-1	392	-0.25%
2023/05/23	1	384.52	0	386.25	386.50	1	377	0.27%
2023/05/22	3.1	384.55	3.3	387.36	388.50	-0.2	371	-0.06%
2023/05/19	4.3	384.23	16.2	390.18	374.00	-11.9	360	-3.31%
2023/05/18	5.1	381.68	2.1	380.57	373.50	3	334	0.90%
2023/05/17	3	372.33	3.1	374.12	372.00	-0.1	318	-0.02%
2023/05/16	1	364.53	1	367.64	368.00	0	313	-0.01%
2023/05/15	1	367.50	2	364.00	366.00	-1	310	-0.32%
2023/05/12	3	373.33	3.3	376.28	374.00	-0.3	309	-0.09%
2023/05/11	1.2	375.67	2.7	377.65	374.00	-1.5	302	-0.50%
2023/05/10	1	347.60	3	349.32	351.00	-2	285	-0.69%
2023/05/09	1.1	347.63	1	343.00	343.00	0.1	277	0.05%
2023/05/08	4	337.37	4	337.12	338.00	0	273	0.00%
2023/05/05	1	341.07	3	344.17	346.50	-2	266	-0.74%
2023/05/04	2	339.00	2.1	337.53	337.50	-0.1	266	-0.02%
2023/05/03	3	341.66	2.3	341.23	339.00	0.7	270	0.27%
2023/05/02	2	341.77	3.1	341.59	346.50	-1.1	268	-0.40%
2023/04/28	2	333.50	2	333.75	334.00	0	264	0.00%
2023/04/27	4	331.22	2.1	330.64	328.50	1.9	262	0.74%
2023/04/26	8.2	337.76	7	338.43	337.50	1.2	258	0.46%
2023/04/25	11.1	348.38	10	346.86	343.00	1	248	0.42%
2023/04/24	13.1	344.98	12.3	343.74	337.00	0.8	230	0.33%
2023/04/21	8.3	332.42	10.2	332.56	336.50	-1.9	212	-0.90%
2023/04/20	0	312.37	0	311.67	311.00	0	194	0.02%
2023/04/19	2.1	319.46	1	319.50	317.00	1.1	196	0.54%
2023/04/18	2	319.50	0	322.00	322.00	2	196	1.02%
2023/04/17	1	317.99	1	320.50	319.00	0	194	0.01%
2023/04/14	0	315.00	0	311.50	311.50	0	192	0.00%
2023/04/13	0	310.75	0	310.50	308.50	0	191	0.00%
2023/04/12	3	311.68	1	314.50	312.00	2	191	1.05%
2023/04/11	0	0.00	0	318.50	316.00	0	189	0.00%
2023/04/10	0	308.50	0	0.00	309.00	0	186	0.01%
2023/04/07	2	309.50	0	0.00	308.00	2	186	1.08%
2023/04/06	2	310.50	0	310.00	311.00	2	185	1.08%
2023/03/31	0	305.48	1	310.50	308.50	-1	183	-0.53%
2023/03/30	0	306.00	1	305.50	305.00	-1	180	-0.55%
2023/03/29	5	299.80	4.1	302.22	301.50	0.9	178	0.50%
2023/03/28	2.1	305.19	3	311.83	301.00	-0.9	175	-0.49%
2023/03/27	1.4	307.83	0	312.56	307.50	1.3	172	0.78%
2023/03/24	1	318.00	2	318.00	315.50	-1	166	-0.60%
2023/03/23	1	322.53	0	323.00	319.00	1	161	0.63%
2023/03/22	3	334.00	3.2	328.95	329.00	-0.2	156	-0.10%
2023/03/21	7	331.90	10.1	326.51	323.00	-3.1	147	-2.07%
2023/03/20	3.1	320.58	5.4	307.15	324.50	-2.3	129	-1.80%
2023/03/17	5.1	291.75	3.2	293.20	295.00	1.9	108	1.71%
2023/03/16	0	276.00	0	277.50	274.00	0	95	0.00%
2023/03/15	0	278.50	0	0.00	280.00	0	97	0.00%
2023/03/14	1	267.51	0	0.00	268.00	1	96	1.04%
2023/03/13	0	0.00	1	263.50	270.00	-1	101	-0.98%
2023/03/10	1.1	273.75	2	271.25	266.00	-1	100	-0.94%
2023/03/09	3	280.01	1	283.50	281.00	2	101	1.98%
2023/03/08	1	274.51	0	0.00	281.00	1	101	1.00%
2023/03/07	3	276.32	1.2	276.23	277.00	1.8	101	1.82%
2023/03/06	3	275.52	1.1	281.37	277.50	1.9	101	1.93%
2023/03/03	0.2	263.00	0	263.64	264.50	0.2	99	0.17%
2023/03/02	0	254.75	0	0.00	255.50	0	99	0.00%
2023/03/01	0	255.00	0	0.00	253.00	0	101	0.00%
2023/02/24	0	0.00	0	262.00	256.00	0	102	0.00%
2023/02/23	0	260.25	0	0.00	261.50	0	103	0.00%
2023/02/22	1	258.00	2	261.50	259.50	-1	105	-0.95%
2023/02/21	0	253.50	0.3	253.48	254.00	-0.3	108	-0.28%
2023/02/20	0.1	248.24	0	0.00	250.50	0.1	127	0.04%
2023/02/17	0	244.00	0	0.00	243.50	0	136	0.01%
2023/02/15	0	245.00	0	0.00	245.00	0	145	0.00%
2023/02/10	0	248.58	0	0.00	246.50	0	155	0.03%
2023/02/09	0	0.00	0	255.50	254.00	0	157	-0.01%
2023/02/08	0.1	255.00	6.2	253.78	255.00	-6.2	160	-3.84%
2023/02/03	0	0.00	1	246.50	246.00	-1	161	-0.62%
2023/02/02	1.2	249.45	2.4	254.69	249.00	-1.2	161	-0.75%
2023/02/01	0	241.00	2.3	247.63	247.00	-2.3	158	-1.43%
2023/01/31	0	240.00	2	236.00	236.50	-2	154	-1.28%
2023/01/30	1	237.50	3	237.17	237.00	-2	156	-1.29%
2023/01/17	0	233.00	0	0.00	230.50	0	156	0.00%
2023/01/13	0	230.09	1	234.50	230.00	-1	159	-0.61%
2023/01/12	1	231.52	0	0.00	232.50	1	161	0.63%
2023/01/10	0	234.72	1	235.50	234.50	-1	165	-0.58%
2023/01/09	0.1	235.00	2.1	238.65	239.00	-2.1	166	-1.25%
2023/01/06	0	0.00	0	232.00	232.50	0	165	-0.01%
2023/01/05	2	232.50	1	231.00	230.00	1	166	0.60%
2023/01/03	1	226.00	0	0.00	228.00	1	169	0.59%
2022/12/29	0	218.00	0	0.00	220.00	0	169	0.01%
2022/12/28	0	222.50	0	0.00	221.50	0	172	0.01%
2022/12/27	2	227.00	0	0.00	227.00	2	172	1.16%
2022/12/26	2	226.00	0	0.00	225.00	2	173	1.15%
2022/12/23	0	228.00	0	0.00	225.00	0	175	0.00%
2022/12/20	2.3	220.23	1	220.00	220.00	1.3	180	0.73%
2022/12/19	0	235.00	0	0.00	230.00	0	186	0.00%
2022/12/16	1	232.96	1	231.50	232.50	0	188	0.02%
2022/12/15	0	0.00	0	236.33	236.00	0	190	-0.02%
2022/12/14	0	235.20	1	234.00	234.00	-1	190	-0.51%
2022/12/13	1.1	234.00	0	0.00	232.00	1.1	189	0.59%
2022/12/12	0	235.08	0	0.00	236.00	0	190	0.00%
2022/12/09	1.1	238.49	1	237.50	237.50	0.1	191	0.06%
2022/12/08	0	235.00	1	238.50	239.00	-1	192	-0.51%
2022/12/07	0	235.00	0	0.00	234.00	0	193	0.01%
2022/12/06	1	243.00	3	242.67	240.00	-2	195	-1.02%
2022/12/05	1	249.50	2	251.46	247.50	-1	194	-0.53%
2022/12/02	0	240.67	1.1	243.04	241.50	-1.1	189	-0.59%
2022/12/01	1	242.50	0	243.00	241.50	1	189	0.51%
2022/11/30	0	239.00	2	237.50	238.00	-2	187	-1.06%
2022/11/29	2	232.50	0	0.00	234.50	2	189	1.06%
2022/11/28	2	234.00	1	233.00	233.50	1	193	0.52%
2022/11/25	2	236.50	1	234.50	234.00	1	204	0.49%
2022/11/24	2	230.75	1	231.12	234.00	1	215	0.45%
2022/11/23	0	0.00	1.1	230.10	230.00	-1.1	218	-0.49%
2022/11/22	0	228.00	2	231.00	229.50	-2	216	-0.92%
2022/11/18	6	235.00	4	233.05	231.00	2	212	0.94%
2022/11/17	10.1	236.43	7	235.71	237.50	3.1	209	1.48%
2022/11/16	16.2	244.16	11.2	240.76	235.50	5	204	2.43%
2022/11/15	0	229.50	1.5	228.72	229.50	-1.5	186	-0.82%
2022/11/14	2	208.00	1.5	210.35	209.00	0.5	180	0.28%
2022/11/11	3	207.66	2.2	208.92	206.50	0.8	177	0.46%
2022/11/10	2.5	200.67	1	196.75	199.50	1.5	172	0.85%
2022/11/09	0	0.00	0.1	198.00	196.50	-0.1	168	-0.03%
2022/11/08	1	194.50	0	0.00	192.00	1	166	0.60%
2022/11/07	0	190.00	0	0.00	194.50	0	163	0.00%
2022/11/04	0	197.50	0	0.00	186.00	0	159	0.00%
2022/11/03	0.1	183.28	0	0.00	184.50	0.1	157	0.06%
2022/11/02	0.1	185.50	1	186.00	187.00	-0.9	156	-0.59%
2022/10/28	0	177.00	0	177.50	175.50	0	151	0.01%
2022/10/27	0	0.00	1	179.53	182.50	-1	151	-0.68%
2022/10/25	0.1	174.86	0	174.00	174.50	0.1	148	0.04%
2022/10/24	1	178.96	1	184.00	178.00	0	147	0.01%
2022/10/21	1	178.50	0	182.00	177.50	1	149	0.70%
2022/10/20	0.3	175.67	0.1	176.00	179.00	0.2	150	0.16%
2022/10/19	1	185.00	0	0.00	181.50	1	149	0.67%
2022/10/18	1.2	182.55	0	0.00	184.50	1.2	148	0.82%
2022/10/17	1	179.05	1	182.00	186.00	0	147	0.01%
2022/10/13	2.1	190.14	0	0.00	188.00	2.1	146	1.41%
2022/10/12	0	0.00	0	200.92	198.50	0	146	-0.01%
2022/10/11	1.1	199.34	1	200.00	199.00	0.1	147	0.07%
2022/10/07	0	219.00	0	0.00	218.00	0	147	0.00%
2022/10/05	1	227.00	2	228.25	219.50	-1	151	-0.66%
2022/10/03	0	207.00	0	0.00	209.00	0	153	0.01%
2022/09/30	1.1	200.79	1	205.00	209.00	0.1	152	0.03%
2022/09/29	1	203.17	0	208.00	207.00	1	152	0.67%
2022/09/28	1.1	210.32	0	0.00	211.00	1.1	150	0.70%
2022/09/26	1.3	217.61	0	0.00	216.00	1.3	151	0.87%
2022/09/23	0.6	245.93	0	251.00	240.00	0.6	146	0.38%
2022/09/22	0.1	256.52	0	254.70	255.00	0.1	144	0.06%
2022/09/21	1	259.00	0	264.00	259.00	1	142	0.70%
2022/09/19	0.1	260.81	0	261.00	258.00	0	145	0.03%
2022/09/16	0.1	271.00	0	271.00	269.00	0.1	144	0.06%
2022/09/15	1.5	285.60	1	281.00	277.00	0.5	146	0.35%
2022/09/14	2	285.23	2	279.75	282.00	0	146	0.01%
2022/09/13	1.1	283.08	4.1	283.29	282.00	-3	146	-2.02%
2022/09/12	2	272.25	2.2	272.91	270.00	-0.2	143	-0.10%
2022/09/08	1	270.00	0	0.00	273.50	1	143	0.70%
2022/09/07	1	262.50	0	0.00	265.00	1	144	0.69%
2022/09/06	0	271.38	0	272.00	269.00	0	143	-0.01%
2022/09/05	0.2	280.57	0	287.50	276.00	0.1	141	0.09%
2022/09/02	2.1	291.86	3.1	286.28	286.00	-1.1	137	-0.77%
2022/09/01	5.1	292.18	16.3	293.52	288.00	-11.2	133	-8.39%
2022/08/31	7.2	281.43	8.2	283.58	285.50	-1	120	-0.84%
2022/08/30	1.2	250.47	1	265.05	266.50	0.2	105	0.14%
2022/08/29	0	247.50	6	241.08	242.50	-6	99	-6.02%
2022/08/25	0	0.00	0	249.00	247.50	0	99	0.00%
2022/08/24	1	241.50	0	0.00	242.50	1	99	1.00%
2022/08/23	0.1	244.37	1	245.50	241.00	-0.9	99	-0.91%
2022/08/22	1.1	252.58	0	0.00	250.50	1.1	97	1.14%
2022/08/19	1	258.02	3	251.85	256.50	-2	95	-2.09%
2022/08/18	0	241.59	1	241.50	241.00	-1	91	-1.05%
2022/08/17	1	242.00	0	0.00	243.50	1	90	1.10%
2022/08/16	0	0.00	1	243.00	243.00	-1	90	-1.11%
2022/08/15	1	243.00	0	243.50	243.50	1	89	1.10%
2022/08/12	1	236.50	2	235.00	239.50	-1	88	-1.12%
2022/08/11	0	0.00	13	232.00	231.00	-13	88	-14.77%
2022/08/10	14	227.54	1	234.00	227.50	13	87	14.83%
2022/08/05	0	233.00	0	0.00	233.00	0	87	0.00%
2022/08/04	0	227.00	0	0.00	229.00	0	87	0.02%
2022/08/03	0	0.00	1	227.00	227.50	-1	87	-1.15%
2022/08/02	0	227.00	0	0.00	229.00	0	88	0.00%
2022/08/01	0	0.00	0	232.50	229.00	0	88	0.00%
2022/07/29	0.1	230.00	1	230.01	230.00	-1	87	-1.15%
2022/07/28	1	227.50	5	229.70	226.00	-4	86	-4.60%
2022/07/27	1.1	243.66	37	240.22	244.50	-35.9	83	-42.78%
2022/07/26	1	236.98	0	0.00	241.50	1	80	1.28%
2022/07/25	1	239.04	0	0.00	239.50	1	78	1.30%
2022/07/22	0	0.00	1	242.00	241.50	-1	78	-1.28%
2022/07/21	3	240.33	1.1	237.64	243.50	1.9	78	2.42%
2022/07/20	0	0.00	2	235.00	233.50	-2	76	-2.60%
2022/07/19	1	227.50	0	0.00	229.00	1	77	1.30%
2022/07/18	0	227.00	3	232.50	230.00	-3	75	-3.95%
2022/07/15	0	0.00	0	220.00	227.00	0	73	0.00%
2022/07/14	3	224.17	0	0.00	220.00	3	73	4.09%
2022/07/13	1	217.00	0	0.00	220.00	1	70	1.42%
2022/07/12	0.1	216.80	0	0.00	211.00	0.1	68	0.07%
2022/07/08	0.1	223.00	0	0.00	222.50	0.1	64	0.15%
2022/07/07	0	210.00	0	0.00	218.50	0	64	0.00%
2022/07/06	2	214.49	0	0.00	209.00	2	63	3.16%
2022/07/04	0	213.00	0	0.00	214.50	0	63	0.02%
2022/07/01	2.1	219.86	0	0.00	217.00	2.1	60	3.38%
2022/06/30	0.1	230.15	0	0.00	231.00	0.1	58	0.17%
2022/06/28	3.1	234.79	0	0.00	235.00	3.1	58	5.27%
2022/06/27	1	245.00	0	0.00	245.00	1	57	1.74%
2022/06/24	1	238.00	0	0.00	238.00	1	56	1.78%
2022/06/23	0.1	239.11	2	237.00	237.00	-1.9	55	-3.44%
2022/06/22	2.3	245.20	0	0.00	244.00	2.3	54	4.31%
2022/06/21	0.1	257.25	0	0.00	255.50	0.1	60	0.20%
2022/06/20	2.1	262.21	0	0.00	257.00	2.1	59	3.52%
2022/06/17	0	275.50	0	0.00	272.50	0	58	0.02%
2022/06/16	2.1	284.10	0.3	285.46	279.00	1.8	59	3.03%
2022/06/15	0	290.00	0	0.00	288.00	0	59	0.05%
2022/06/14	3.1	289.38	0	0.00	290.50	3.1	63	4.91%
2022/06/13	0	295.00	0	0.00	295.00	0	65	0.05%
2022/06/10	10	300.00	0	300.00	300.00	10	67	14.81%
2022/06/08	0	304.00	0	0.00	308.00	0	70	0.04%
2022/06/06	0	0.00	0.2	305.00	306.50	-0.2	73	-0.22%
2022/06/02	0	303.50	0	0.00	304.00	0	75	0.01%
2022/05/31	0	0.00	0	302.00	307.00	0	78	-0.03%
2022/05/30	0	0.00	0	298.50	299.50	0	77	-0.04%
2022/05/27	0	0.00	0	291.00	291.00	0	76	-0.03%
2022/05/24	0	289.00	0	0.00	285.00	0	78	0.03%
2022/05/23	0	0.00	0	294.00	289.50	0	78	-0.01%
2022/05/19	0	291.20	0	292.00	289.50	0	79	-0.03%
2022/05/18	0	294.00	0	294.00	293.50	0	79	-0.02%
2022/05/16	0	286.00	0	0.00	284.00	0	79	0.04%
2022/05/13	0	286.00	0.1	286.00	286.00	-0.1	80	-0.12%
2022/05/12	1	285.50	0	0.00	281.50	1	82	1.21%
2022/05/11	0	0.00	0.1	288.00	287.00	-0.1	82	-0.06%
2022/05/10	3	284.34	0	0.00	287.50	3	83	3.63%
2022/05/05	0.1	299.00	0	0.00	298.00	0.1	84	0.12%
2022/05/03	1	292.00	0	0.00	295.00	1	87	1.14%
2022/04/29	0	291.52	0	0.00	292.00	0	89	0.02%
2022/04/28	0	0.00	0.1	290.00	287.50	-0.1	92	-0.05%
2022/04/27	0	284.17	0	0.00	287.00	0	92	0.01%
2022/04/26	1	288.50	0	0.00	288.00	1	90	1.10%
2022/04/25	0.2	288.78	0	0.00	286.00	0.2	93	0.18%
2022/04/22	0	0.00	0.1	304.00	301.50	-0.1	92	-0.05%
2022/04/21	1	300.00	0.1	301.80	303.50	0.9	94	0.92%
2022/04/20	0.1	305.72	0	311.00	302.00	0	95	0.05%
2022/04/19	0	311.00	0.1	311.00	304.00	-0.1	95	-0.10%
2022/04/18	0	311.31	0	0.00	306.00	0	96	0.01%
2022/04/15	0.1	309.58	0	0.00	307.00	0.1	98	0.06%
2022/04/14	0	0.00	0.1	319.50	319.50	-0.1	101	-0.13%
2022/04/13	0	317.00	0	0.00	317.00	0	107	0.00%
2022/04/12	0.1	310.39	0	310.50	310.50	0.1	109	0.08%
2022/04/07	0	327.00	0	0.00	321.00	0	136	0.00%
2022/04/06	0	0.00	0.1	332.50	331.00	-0.1	139	-0.07%
2022/04/01	1	332.00	0	0.00	334.00	1	140	0.71%
2022/03/31	0	330.00	0	334.00	333.50	0	141	-0.01%
2022/03/29	0	331.00	0	0.00	328.50	0	143	0.00%
2022/03/28	0	329.83	0	0.00	328.00	0	143	0.00%
2022/03/25	2	334.99	0	0.00	331.50	2	145	1.38%
2022/03/24	2	345.24	2	343.75	338.00	0	144	0.01%
2022/03/23	0.1	327.50	0	0.00	326.50	0.1	136	0.07%
2022/03/22	0	0.00	1	326.00	324.00	-1	136	-0.73%
2022/03/21	0	327.00	0	0.00	323.50	0	136	0.03%
2022/03/18	1	311.08	1	315.03	318.00	0	136	-0.01%
2022/03/17	0	0.00	0.1	309.14	306.50	-0.1	134	-0.04%
2022/03/16	0	291.14	0	0.00	291.00	0	134	0.01%
2022/03/15	0	293.00	0	0.00	289.50	0	132	0.00%
2022/03/11	0	299.00	0	0.00	297.00	0	132	0.01%
2022/03/10	0	0.00	0	309.00	304.50	0	130	-0.02%
2022/03/09	1	297.05	1	297.50	298.00	0	130	0.02%
2022/03/08	2	297.56	1	299.50	293.00	1	131	0.79%
2022/03/07	0.1	305.82	0	0.00	304.00	0.1	130	0.09%
2022/03/04	0	321.54	0	0.00	320.00	0	129	0.01%
2022/03/03	0	324.17	0	325.50	324.00	0	131	0.00%
2022/03/02	0	325.00	0	320.50	322.00	0	133	0.00%
2022/02/25	0	321.00	0	0.00	319.00	0	136	0.01%
2022/02/24	0	327.58	1	321.21	321.50	-1	138	-0.71%
2022/02/23	0	332.00	0	0.00	332.50	0	140	0.00%
2022/02/22	0	330.81	0	0.00	330.50	0	147	0.03%
2022/02/18	0	0.00	0.3	334.50	334.50	-0.3	153	-0.20%
2022/02/16	0	335.43	0	0.00	334.00	0	165	0.02%
2022/02/15	3.2	332.64	1	330.00	330.00	2.2	167	1.34%
2022/02/14	2.1	330.75	2	333.00	330.50	0.1	172	0.06%
2022/02/11	0	0.00	0.1	346.30	345.00	-0.1	181	-0.06%
2022/02/08	1	349.96	0.1	367.82	345.00	0.9	205	0.45%
2022/02/07	0	333.00	0	0.00	335.00	0	220	0.00%
2022/01/26	4	329.89	0	0.00	329.50	4	221	1.83%
2022/01/25	0.1	334.82	0	0.00	331.00	0.1	222	0.04%
2022/01/24	0.2	334.51	0	0.00	338.00	0.2	224	0.08%
2022/01/21	0	345.80	1	338.50	340.00	-1	225	-0.43%
2022/01/19	0.1	349.16	1	349.00	348.50	-0.9	230	-0.38%
2022/01/18	0.1	351.95	2.1	356.57	349.00	-2	238	-0.86%
2022/01/14	2.4	347.38	0	0.00	348.00	2.4	237	1.00%
2022/01/13	1	350.50	0	0.00	350.00	1	238	0.42%
2022/01/12	0	352.00	0	0.00	352.00	0	240	0.01%
2022/01/11	2.1	351.83	0	355.50	350.00	2	242	0.84%
2022/01/10	1	355.60	0	0.00	355.50	1	243	0.42%
2022/01/07	0	361.00	1.2	361.33	358.50	-1.2	245	-0.49%
2022/01/06	0.1	367.99	1	369.00	373.00	-0.9	243	-0.35%
2022/01/05	0.1	371.00	1	371.00	367.00	-1	241	-0.39%
2022/01/04	1.1	374.48	1	368.50	368.50	0.1	239	0.03%
2022/01/03	1.2	378.76	0	0.00	371.00	1.2	236	0.49%
2021/12/30	6	382.58	3.2	381.25	378.00	2.8	235	1.18%
2021/12/29	2	359.27	0	0.00	363.50	2	220	0.91%
2021/12/28	0	0.00	1	359.50	358.50	-1	219	-0.46%
2021/12/27	2	354.75	2	355.25	354.50	0	222	0.00%
2021/12/23	0	0.00	0.1	360.00	361.00	-0.1	223	-0.04%
2021/12/22	0	356.50	0	0.00	355.50	0	226	0.01%
2021/12/21	0	0.00	0.1	355.40	350.50	-0.1	227	-0.04%
2021/12/20	0.1	352.93	0	0.00	351.00	0.1	227	0.05%
2021/12/16	0	0.00	0	362.00	361.00	0	233	-0.02%
2021/12/15	2	353.50	1	354.00	356.00	1	235	0.42%
2021/12/14	0	355.00	0	360.00	353.50	0	243	0.01%
2021/12/13	0.2	359.63	0	0.00	359.00	0.2	248	0.08%
2021/12/10	3.1	359.49	2	360.75	359.50	1.1	249	0.42%
2021/12/09	0	366.50	0	371.50	366.50	0	247	0.01%
2021/12/08	0	0.00	0	371.00	366.00	0	248	0.00%
2021/12/07	0.1	368.00	0.1	371.00	366.00	0	248	0.01%
2021/12/06	0.1	368.50	0.1	367.00	367.50	0	248	-0.01%
2021/12/02	0	0.00	0	373.00	371.50	0	251	-0.01%
2021/12/01	0	371.75	0.1	372.00	372.50	-0.1	252	-0.04%
2021/11/30	1	367.97	0	0.00	370.50	1	251	0.41%
2021/11/29	2	358.03	0	0.00	367.00	2	251	0.81%
2021/11/26	1.2	367.29	0	0.00	366.00	1.2	252	0.47%
2021/11/25	1	370.00	0.4	372.00	372.50	0.6	250	0.25%
2021/11/24	3	368.53	0	0.00	371.50	3	249	1.22%
2021/11/23	4	371.63	0	0.00	373.00	4	247	1.62%
2021/11/22	0	375.00	0.2	376.38	380.00	-0.2	246	-0.09%
2021/11/19	0.2	389.09	0	0.00	377.00	0.2	245	0.08%
2021/11/18	1	376.05	0.1	377.92	374.50	0.9	245	0.37%
2021/11/17	0	381.00	0.1	381.17	380.50	-0.1	244	-0.02%
2021/11/16	2.1	386.48	0	396.00	378.00	2.1	245	0.87%
2021/11/15	0	393.00	0.1	399.67	394.50	-0.1	245	-0.04%
2021/11/12	0	395.00	0.2	395.00	397.00	-0.1	244	-0.06%
2021/11/11	0.2	397.50	1	399.98	400.00	-0.9	243	-0.35%
2021/11/10	1	396.48	1	391.00	391.00	0	244	0.00%
2021/11/09	0.1	389.53	0	0.00	391.00	0.1	237	0.02%
2021/11/08	9	397.66	5	399.40	394.00	4	232	1.73%
2021/11/05	2	387.50	7	391.11	393.50	-5	232	-2.17%
2021/11/04	3	384.00	7.8	390.54	389.50	-4.8	228	-2.11%
2021/11/03	0.1	363.00	0	0.00	367.00	0.1	216	0.05%
2021/11/02	2	359.00	3	362.50	364.00	-1	219	-0.45%
2021/11/01	0	0.00	1	365.50	368.00	-1	224	-0.44%
2021/10/29	1	361.00	0	0.00	363.00	1	235	0.43%
2021/10/28	0	0.00	1	363.45	362.50	-1	255	-0.40%
2021/10/27	1	345.02	1	350.00	350.00	0	257	0.00%
2021/10/26	1	341.50	0.2	350.27	345.50	0.8	257	0.32%
2021/10/22	1	324.00	1	328.00	328.00	0	260	0.00%
2021/10/20	0	326.00	3.5	324.76	325.50	-3.5	268	-1.31%
2021/10/19	1	327.50	2	330.76	331.50	-1	271	-0.37%
2021/10/18	0	331.50	0	0.00	326.50	0	272	0.00%
2021/10/15	4	347.12	3	339.67	338.50	1	280	0.36%
2021/10/14	1	339.00	1	333.50	344.00	0	285	0.00%
2021/10/07	0	327.08	0	329.00	329.50	0	350	0.01%
2021/10/06	0	320.50	0	0.00	314.00	0	366	0.01%
2021/10/04	3	335.98	0	325.00	323.00	3	375	0.79%
2021/10/01	1	340.00	1	336.00	335.50	0	378	0.00%
2021/09/30	0.2	348.00	0	0.00	352.00	0.2	383	0.06%
2021/09/29	3.1	353.41	1.1	353.33	345.00	2	383	0.53%
2021/09/28	3	363.50	0	0.00	364.50	3	384	0.78%
2021/09/27	2	370.50	1	368.50	373.00	1	389	0.26%
2021/09/24	0	0.00	1	358.50	365.00	-1	396	-0.25%
2021/09/23	1.1	350.78	0	0.00	351.00	1.1	405	0.27%
2021/09/22	0	363.47	0	0.00	356.50	0	410	0.00%
2021/09/17	4	356.63	4	363.00	364.00	0	422	0.00%
2021/09/16	2.3	365.08	8	360.31	360.50	-5.7	435	-1.31%
2021/09/15	0	368.00	1	368.50	371.00	-1	434	-0.23%
2021/09/14	0	378.00	0	0.00	374.00	0	439	0.00%
2021/09/10	0	0.00	3	385.83	385.00	-3	453	-0.66%
2021/09/09	2	381.50	2	378.50	382.00	0	457	0.00%
2021/09/08	3.1	377.28	1	381.98	382.00	2.1	464	0.45%
2021/09/07	0.3	385.59	0	385.50	384.00	0.3	474	0.05%
2021/09/06	0.1	395.56	0	0.00	399.50	0.1	496	0.03%
2021/09/03	1	407.00	1	405.00	405.00	0	521	0.00%
2021/09/01	3	406.17	2	406.50	406.00	1	531	0.19%
2021/08/27	1	397.50	2	396.50	398.00	-1	594	-0.17%
2021/08/26	0	398.00	0.2	399.00	400.50	-0.1	611	-0.02%
2021/08/25	0.1	397.00	0	0.00	401.50	0.1	619	0.02%
2021/08/24	0	0.00	0.2	397.05	397.00	-0.2	622	-0.03%
2021/08/23	0	0.00	0	387.00	391.00	0	625	0.00%
2021/08/20	2.1	375.64	9	378.72	378.50	-6.9	626	-1.11%
2021/08/19	10.2	367.18	1.1	364.53	373.00	9.2	623	1.47%
2021/08/18	0	373.75	0	377.00	393.50	0	621	0.00%
2021/08/17	1	388.92	1	378.00	379.00	0	625	0.00%
2021/08/16	1	390.00	1	387.52	388.50	0	623	0.00%
2021/08/13	0	394.17	0.1	392.36	399.50	-0.1	621	-0.02%
2021/08/12	1	403.00	1	401.54	405.00	0	618	0.00%
2021/08/11	3	411.20	3	394.40	403.00	0	620	0.00%
2021/08/10	1	410.00	1.2	416.49	418.00	-0.2	617	-0.03%
2021/08/09	1	421.97	1	430.90	420.50	0	614	0.01%
2021/08/06	1	427.08	1	430.50	431.50	0	614	0.00%
2021/08/05	2.2	436.60	2	439.49	437.00	0.2	611	0.04%
2021/08/04	1.2	433.80	4.3	445.47	435.50	-3.1	607	-0.51%
2021/08/03	3.2	440.82	4.2	440.49	432.50	-1	598	-0.17%
2021/08/02	0	0.00	0.3	418.92	422.50	-0.3	580	-0.05%
2021/07/30	1.1	415.11	1	412.49	406.00	0	580	0.01%
2021/07/29	0	415.00	0	408.38	415.50	0	582	0.00%
2021/07/28	1.1	406.17	0	0.00	407.00	1.1	580	0.19%
2021/07/27	3.2	414.77	0	0.00	412.00	3.2	579	0.54%
2021/07/26	0	420.71	0.3	419.38	424.50	-0.3	575	-0.06%
2021/07/23	7.3	409.03	10.2	404.44	407.00	-3	570	-0.52%
2021/07/22	3	402.17	3	400.50	400.00	0	566	0.00%
2021/07/21	7	393.64	6	395.50	401.00	1	566	0.18%
2021/07/20	0.3	391.39	0	0.00	386.50	0.3	559	0.06%
2021/07/19	19.6	400.59	15.1	400.64	394.50	4.5	551	0.81%
2021/07/16	13.4	423.65	13	421.40	420.00	0.3	541	0.06%
2021/07/15	21.4	447.47	13	449.00	444.00	8.4	528	1.58%
2021/07/14	7.1	437.55	6	442.84	448.50	1	512	0.20%
2021/07/13	4	432.10	4.3	432.93	434.00	-0.3	499	-0.06%
2021/07/12	14.1	429.54	10.4	432.23	429.00	3.7	490	0.75%
2021/07/09	7.1	414.72	8.1	417.01	419.00	-1	481	-0.22%
2021/07/08	1	410.03	1.2	413.90	417.50	-0.2	482	-0.03%
2021/07/07	0	409.50	0	410.25	406.00	0	479	0.00%
2021/07/06	0.1	413.29	0	0.00	416.00	0.1	477	0.01%
2021/07/05	0.1	418.60	0	0.00	415.00	0.1	479	0.03%
2021/07/02	1.1	417.08	1	420.50	418.50	0.1	479	0.02%
2021/07/01	4.1	425.01	6	419.67	417.00	-1.9	491	-0.38%
2021/06/30	4	427.50	4	429.38	427.50	0	512	0.00%
2021/06/29	2	422.25	5	418.80	420.00	-3	505	-0.60%
2021/06/28	4.1	412.11	2.2	412.10	409.00	1.9	495	0.37%
2021/06/25	1.1	417.43	4.2	406.42	408.50	-3.1	484	-0.64%
2021/06/24	2	394.25	1	395.00	392.00	1	464	0.21%
2021/06/23	1	395.50	0	0.00	392.00	1	460	0.22%
2021/06/22	0.1	383.83	1	400.00	395.00	-0.9	455	-0.21%
2021/06/21	0.1	394.71	0.1	394.21	393.00	0	447	0.01%
2021/06/18	0	407.00	0	407.27	408.00	0	439	0.00%
2021/06/17	0.1	405.88	2	408.50	409.00	-1.9	435	-0.44%
2021/06/16	0	404.00	0	0.00	405.00	0	429	0.00%
2021/06/15	12	407.46	15.5	400.01	404.50	-3.5	422	-0.83%
2021/06/11	3.4	390.01	5.9	384.84	381.50	-2.6	400	-0.64%
2021/06/10	0	371.00	3.9	378.03	370.50	-3.9	374	-1.04%
2021/06/09	1.1	369.99	0	0.00	373.50	1.1	368	0.29%
2021/06/08	5	377.09	4.4	379.94	374.00	0.6	365	0.18%
2021/06/07	9	377.15	12	378.29	380.00	-3	361	-0.82%
2021/06/04	7.6	367.45	17.2	370.24	372.50	-9.6	354	-2.71%
2021/06/03	1	347.01	8.4	346.96	352.00	-7.4	318	-2.31%
2021/06/02	4	330.26	0	326.50	320.00	4	304	1.31%
2021/06/01	2.2	343.67	1	341.50	341.00	1.2	304	0.38%
2021/05/31	0	0.00	4.1	342.00	342.00	-4.1	302	-1.35%
2021/05/28	0	0.00	2	328.00	330.00	-2	298	-0.67%
2021/05/27	0	0.00	0	324.00	323.00	0	298	0.00%
2021/05/26	3.4	324.61	2	331.50	321.50	1.4	306	0.46%
2021/05/25	1	322.96	0	317.17	324.00	1	303	0.32%
2021/05/24	0.1	296.00	3	303.00	301.00	-2.9	302	-0.96%
2021/05/21	0	295.50	0	296.50	298.00	0	302	-0.01%
2021/05/20	0	298.50	0	0.00	296.00	0	303	0.00%
2021/05/19	3	301.84	0	0.00	300.50	3	306	0.98%
2021/05/18	0	302.00	1	304.01	308.00	-1	306	-0.33%
2021/05/17	0	0.00	0.1	290.00	280.00	-0.1	304	-0.02%
2021/05/14	1.2	299.09	0	0.00	289.00	1.2	303	0.38%
2021/05/13	1	290.00	0	0.00	294.50	1	301	0.33%
2021/05/12	1.1	281.67	1.3	290.00	290.50	-0.2	303	-0.06%
2021/05/11	0	315.43	0	0.00	300.50	0	306	0.00%
2021/05/10	0	0.00	0	326.00	324.00	0	307	0.00%
2021/05/07	12.1	327.59	14.1	322.29	331.50	-2	311	-0.64%
2021/05/06	11.2	301.82	25	291.52	302.50	-13.9	313	-4.41%
2021/05/05	5	314.90	3	311.33	306.00	2	313	0.64%
2021/05/04	6.1	322.95	6.1	324.38	320.00	0	321	0.00%
2021/05/03	6	335.50	4	334.50	339.00	2	329	0.61%
2021/04/29	1	344.00	4	345.38	345.00	-3	335	-0.89%
2021/04/28	0.1	343.77	0	350.00	342.50	0.1	342	0.03%
2021/04/27	4.2	339.60	4	342.88	338.00	0.2	343	0.05%
2021/04/26	1	338.02	0	342.17	342.00	1	348	0.28%
2021/04/23	0.1	339.00	1	339.00	344.50	-0.9	351	-0.26%
2021/04/22	0.1	340.00	0.1	340.00	334.00	0	385	0.00%
2021/04/21	5.5	342.19	0	0.00	340.50	5.5	385	1.42%
2021/04/20	7.4	352.34	4	349.25	349.00	3.4	392	0.87%
2021/04/19	4	351.37	4	353.50	354.50	0	410	0.01%
2021/04/16	10.1	358.52	4.1	352.78	354.50	6	416	1.44%
2021/04/15	1	355.22	2	364.40	370.00	-1	411	-0.24%
2021/04/14	4.1	360.19	0	358.75	357.00	4.1	418	0.98%
2021/04/13	1.1	365.72	1.1	366.58	365.50	0	421	0.00%
2021/04/12	4.2	364.88	5	368.30	363.00	-0.8	428	-0.18%
2021/04/09	5.5	372.55	1	375.06	373.00	4.4	439	1.01%
2021/04/08	1	380.00	4.1	379.99	380.50	-3.1	444	-0.70%
2021/04/07	8.1	381.86	12	386.38	382.50	-3.9	442	-0.88%
2021/04/06	1.2	380.22	20.5	378.96	381.50	-19.3	427	-4.52%
2021/04/01	1.2	351.91	0	0.00	347.00	1.2	401	0.30%
2021/03/31	0.1	350.49	0	0.00	348.00	0.1	400	0.01%
2021/03/30	0.1	354.00	0	0.00	350.00	0.1	406	0.02%
2021/03/29	1.2	355.00	0	0.00	354.00	1.2	406	0.30%
2021/03/26	0	0.00	2	352.50	353.00	-2	409	-0.49%
2021/03/25	0	352.25	0	0.00	346.50	0	415	0.00%
2021/03/24	0.1	343.50	0	0.00	342.00	0.1	427	0.03%
2021/03/23	1	347.00	0	0.00	344.00	1	437	0.23%
2021/03/22	0.1	343.41	0	0.00	342.50	0.1	448	0.02%
2021/03/19	5.1	342.11	3	341.50	342.00	2.1	464	0.44%
2021/03/18	7	351.65	6	350.00	349.50	1	470	0.22%
2021/03/17	1	357.50	1	354.00	355.50	0	484	0.00%
2021/03/16	1	350.50	0	353.00	351.00	1	492	0.20%
2021/03/15	2	350.75	0	348.00	352.00	2	523	0.38%
2021/03/12	6.1	351.82	7	350.21	350.00	-1	566	-0.17%
2021/03/11	2.1	349.29	0	0.00	353.00	2.1	594	0.35%
2021/03/10	13	349.38	14	350.79	352.00	-1	606	-0.16%
2021/03/09	0.2	333.70	2	332.25	332.50	-1.8	604	-0.31%
2021/03/08	5	342.20	4	344.38	337.50	1	625	0.16%
2021/03/05	13.3	341.20	5	340.40	340.00	8.3	626	1.33%
2021/03/04	8.2	356.96	5	351.00	352.00	3.2	623	0.51%
2021/03/03	1	350.00	1	354.00	362.00	0	623	0.00%
2021/03/02	3.1	356.11	0	0.00	354.00	3.1	625	0.49%
2021/02/26	7.2	358.75	6	355.00	356.00	1.2	626	0.19%
2021/02/25	11	371.18	12	369.42	368.00	-1	620	-0.16%
2021/02/24	18.2	373.68	9	368.22	369.00	9.2	620	1.48%
2021/02/23	1.2	382.30	1	382.00	382.00	0.2	617	0.02%
2021/02/22	1	387.50	1	385.58	387.50	0	619	0.00%
2021/02/19	0.3	386.13	5.1	381.60	387.00	-4.8	618	-0.78%
2021/02/18	2.1	376.10	1	378.00	377.00	1.1	618	0.17%
2021/02/17	0	380.77	0.1	382.67	382.00	0	624	-0.01%
2021/02/05	2	371.75	0	0.00	371.50	2	624	0.32%
2021/02/04	0	377.00	1	375.00	375.00	-1	628	-0.16%
2021/02/03	2	377.79	2	380.75	378.00	0	633	0.00%
2021/02/02	0	0.00	1	376.00	378.50	-1	638	-0.16%
2021/01/29	2.2	367.77	2	357.75	355.00	0.2	644	0.02%
2021/01/28	6.2	368.67	0	0.00	366.00	6.2	642	0.96%
2021/01/27	0.2	382.40	3	382.67	384.50	-2.8	639	-0.44%
2021/01/26	15.2	379.83	1	380.00	380.00	14.2	643	2.21%
2021/01/25	3.1	395.60	0	0.00	392.00	3.1	643	0.48%
2021/01/22	4.3	411.15	0	0.00	409.00	4.3	633	0.67%
2021/01/21	0	410.50	0	0.00	417.00	0	633	0.00%
2021/01/20	1.1	408.26	2	414.01	408.00	-1	626	-0.16%
2021/01/18	0	0.00	0.2	415.45	417.50	-0.2	620	-0.04%
2021/01/15	9.1	444.39	10	427.32	413.50	-0.9	615	-0.15%
2021/01/14	1.1	420.18	0	422.50	424.00	1.1	581	0.18%
2021/01/13	1.1	425.24	2	431.75	430.00	-1	576	-0.17%
2021/01/12	8	431.13	7.4	432.69	430.00	0.6	566	0.11%
2021/01/11	2.1	420.94	1	417.58	422.00	1.1	551	0.20%
2021/01/08	1.1	418.09	1	418.00	410.50	0.1	566	0.02%
2021/01/07	1	408.00	1	410.50	416.00	0	577	0.00%
2021/01/06	1.1	411.12	1	425.00	406.50	0.1	574	0.01%
2021/01/05	6.1	424.03	4.1	422.87	419.50	2	573	0.35%
2021/01/04	3.2	412.33	11.1	406.61	421.00	-7.9	571	-1.38%
2020/12/31	3	396.83	3	397.67	397.50	0	567	0.00%
2020/12/30	0	390.25	0	0.00	393.00	0	564	0.00%
2020/12/29	0	388.00	1	389.00	388.00	-1	572	-0.17%
2020/12/28	4.1	387.40	0	0.00	389.00	4.1	575	0.71%
2020/12/25	0.1	393.52	0	0.00	392.00	0.1	580	0.02%
2020/12/24	1	397.00	1	398.00	392.00	0	592	0.00%
2020/12/23	1	383.50	2	384.50	384.50	-1	591	-0.17%
2020/12/22	1.1	384.31	0	0.00	380.50	1.1	603	0.18%
2020/12/21	2.1	390.19	1	388.50	388.50	1.1	605	0.18%
2020/12/18	5	396.80	3	400.67	393.00	2	605	0.33%
2020/12/17	4	404.38	0	0.00	401.50	4	609	0.66%
2020/12/16	2	411.00	1	409.00	417.00	1	614	0.16%
2020/12/15	3	406.47	4	410.35	390.00	-1	630	-0.16%
2020/12/14	2	414.75	1.1	415.82	412.50	0.9	654	0.14%
2020/12/11	6	444.06	5	431.50	423.50	1	683	0.15%
2020/12/10	3	431.50	3	430.17	433.50	0	689	0.00%
2020/12/09	17.1	457.80	12	447.77	441.00	5	721	0.70%
2020/12/08	12	425.34	13	431.54	449.50	-1	714	-0.14%
2020/12/07	3	392.88	7.2	402.57	409.00	-4.2	684	-0.61%
2020/12/04	2	389.00	3	391.00	387.50	-1	662	-0.15%
2020/12/03	1.1	388.73	1	380.07	380.00	0.1	658	0.01%
2020/12/02	6	385.67	7	385.01	380.50	-1	660	-0.15%
2020/12/01	0	371.50	0	0.00	373.50	0	649	0.00%
2020/11/30	0	0.00	0	375.00	371.50	0	660	0.00%
2020/11/27	0	375.00	0	0.00	371.00	0	668	0.00%
2020/11/26	1	367.56	1.1	370.70	370.50	-0.1	672	-0.01%
2020/11/25	0.1	360.50	0	0.00	358.50	0.1	677	0.01%
2020/11/24	1	361.01	0	373.00	360.00	1	698	0.14%
2020/11/20	0.1	362.00	1	364.50	364.00	-0.9	779	-0.12%
2020/11/19	1	369.50	1	372.00	363.50	0	790	0.00%
2020/11/18	0	365.00	1	367.00	366.50	-1	798	-0.13%
2020/11/17	3	369.50	0	373.00	365.00	3	821	0.36%
2020/11/16	1	372.50	0	0.00	371.00	1	843	0.12%
2020/11/13	0	366.00	3	367.83	368.00	-3	849	-0.35%
2020/11/12	1	366.00	0	0.00	363.50	1	860	0.12%
2020/11/11	2	363.50	1	369.50	362.50	1	861	0.12%
2020/11/10	1	363.00	0	0.00	362.00	1	865	0.12%
2020/11/09	2	368.26	6	373.00	374.00	-4	872	-0.46%
2020/11/06	0	0.00	2	360.50	353.50	-2	874	-0.23%
2020/11/05	1	347.00	0	0.00	351.50	1	888	0.11%
2020/11/04	3	355.33	3	354.83	355.00	0	901	0.00%
2020/11/03	7.1	354.51	7	351.21	352.50	0.1	905	0.01%
2020/11/02	5	334.70	1	347.50	333.50	4	948	0.42%
2020/10/29	2	353.00	0	0.00	353.00	2	980	0.20%
2020/10/27	0	393.00	0	0.00	366.00	0	995	0.00%
2020/10/21	1	374.50	0	0.00	374.50	1	1,131	0.09%
2020/10/20	1	376.00	1	375.00	375.00	0	1,160	0.00%
2020/10/19	1	376.00	0	0.00	378.50	1	1,175	0.09%
2020/10/16	13	385.62	10	377.90	375.00	3	1,214	0.25%
2020/10/15	3	394.67	5.1	392.53	400.00	-2.1	1,230	-0.17%
2020/10/13	0	0.00	1	373.50	377.50	-1	1,310	-0.08%
2020/10/12	1	388.00	1	381.00	381.00	0	1,369	0.00%
2020/10/08	2	387.50	14	385.79	386.00	-12	1,451	-0.83%
2020/10/07	2	378.50	3	380.00	378.50	-1	1,463	-0.07%
2020/10/06	1	380.00	3	380.67	377.50	-2	1,489	-0.13%
2020/10/05	2	378.75	1	374.50	374.50	1	1,534	0.07%
2020/09/30	1	368.00	1	372.00	376.00	0	1,592	0.00%
2020/09/29	1	369.50	3	367.17	367.50	-2	1,627	-0.12%
2020/09/28	2	357.75	1	354.00	354.50	1	1,672	0.06%
2020/09/25	16	351.03	6	352.92	354.50	10	1,710	0.58%
2020/09/23	2	376.25	2	374.25	373.00	0	1,810	0.00%
2020/09/22	5	377.90	4	377.38	372.00	1	1,857	0.05%
2020/09/21	4	386.38	2.2	381.86	377.00	1.9	1,890	0.10%
2020/09/18	11	392.64	7	392.57	389.00	4	1,911	0.21%
2020/09/17	4	395.38	7	399.07	404.50	-3	1,945	-0.15%
2020/09/16	11	389.45	12	389.88	388.50	-1	1,911	-0.05%
2020/09/15	13	374.54	15	377.43	378.50	-2	1,885	-0.11%
2020/09/14	15	372.97	14	372.93	365.00	1	1,872	0.05%
2020/09/11	8	357.50	14	358.04	365.00	-6	1,840	-0.33%
2020/09/10	7	352.57	7	356.21	349.00	0	1,820	0.00%
2020/09/09	14	349.25	12	341.67	349.00	2	1,813	0.11%
2020/09/08	24	350.52	25	340.58	350.00	-1	1,810	-0.06%
2020/09/07	8	352.53	6	336.00	332.50	2	1,802	0.11%
2020/09/04	16	354.10	12	353.71	354.00	4	1,809	0.22%
2020/09/03	5	363.30	8	366.00	367.00	-3	1,851	-0.16%
2020/09/02	6	359.67	5	366.10	358.00	1	1,859	0.05%
2020/09/01	7	362.86	7	362.36	357.00	0	1,861	0.00%
2020/08/31	15	370.00	15	361.33	359.00	0	1,870	0.00%
2020/08/28	9	355.56	11	366.73	370.00	-2	1,865	-0.11%
2020/08/27	15	368.47	14	366.64	363.00	1	1,849	0.05%
2020/08/26	2	330.75	22	342.32	351.00	-20	1,800	-1.11%
2020/08/25	3	315.00	2	318.50	319.50	1	1,775	0.06%
2020/08/24	2	310.25	2	314.00	315.00	0	1,768	0.00%
2020/08/21	6	303.67	6	304.08	309.50	0	1,768	0.00%
2020/08/20	10	301.95	9	298.94	293.00	1	1,750	0.06%
2020/08/19	3	323.50	4	318.88	318.00	-1	1,729	-0.06%
2020/08/18	7	329.86	1	329.50	329.00	6	1,720	0.35%
2020/08/17	1	347.00	0.2	349.00	345.50	0.9	1,718	0.05%
2020/08/14	1	346.00	2	333.55	348.00	-1	1,734	-0.06%
2020/08/13	5	343.90	1	339.00	338.00	4	1,729	0.23%
2020/08/12	4	344.38	2	341.77	342.00	2	1,720	0.12%
2020/08/11	8	359.56	3	358.49	358.50	5	1,719	0.29%
2020/08/10	1	384.00	1	385.00	372.00	0	1,719	0.00%
2020/08/07	1	388.00	1	388.00	388.00	0	1,725	0.00%
2020/08/06	14	397.09	16	398.44	392.00	-2	1,727	-0.11%
2020/08/05	5.3	387.60	9	388.22	384.50	-3.7	1,707	-0.22%
2020/08/04	2	381.25	3	384.00	382.00	-1	1,728	-0.06%
2020/08/03	6	377.25	1	381.00	375.00	5	1,718	0.29%
2020/07/31	1	384.00	2	379.25	382.00	-1	1,713	-0.06%
2020/07/30	5	377.10	6	380.00	378.00	-1	1,708	-0.06%
2020/07/29	6	368.92	7	370.14	375.00	-1	1,709	-0.06%
2020/07/28	24	385.08	23	385.63	370.00	1	1,716	0.06%
2020/07/27	10	376.00	16	377.66	379.00	-6	1,691	-0.35%
2020/07/24	8	365.94	6	369.17	355.00	2	1,660	0.12%
2020/07/23	9	374.78	9	370.17	369.50	0	1,637	0.00%
2020/07/22	17	380.79	15	381.53	369.00	2	1,628	0.12%
2020/07/21	4	361.13	12	365.46	377.00	-8	1,588	-0.50%
2020/07/20	4	354.00	3	346.50	343.00	1	1,562	0.06%
2020/07/17	18	388.03	9	380.72	356.00	9	1,536	0.59%
2020/07/16	8	389.44	12	386.80	394.50	-4	1,484	-0.27%
2020/07/15	34	390.48	39	392.91	374.00	-5	1,439	-0.35%
2020/07/14	6	370.67	5.1	366.76	370.00	0.9	1,410	0.06%
2020/07/13	5	377.40	5	374.10	368.00	0	1,410	0.00%
2020/07/10	17	369.65	15	371.47	366.00	2	1,396	0.14%
2020/07/09	9	375.50	7	375.00	375.00	2	1,349	0.15%
2020/07/08	10	340.21	16	338.34	349.00	-6	1,298	-0.46%
2020/07/07	5	318.60	6	324.83	320.50	-1	1,284	-0.08%
2020/07/06	6	309.50	9	309.44	310.50	-3	1,256	-0.24%
2020/07/03	29	310.83	18	303.89	295.50	11	1,227	0.90%
2020/07/02	15	293.43	19.1	299.44	302.50	-4.1	1,181	-0.35%
2020/07/01	5	275.50	7	275.50	275.00	-2	1,140	-0.18%
2020/06/30	9	260.72	9	262.89	255.50	0	1,093	0.00%
2020/06/29	6	251.08	4	252.50	249.00	2	1,060	0.19%
2020/06/24	2	255.00	10.2	246.27	256.00	-8.2	1,045	-0.79%
2020/06/22	1	239.00	2	238.25	235.50	-1	1,037	-0.10%
2020/06/19	1	234.00	2	236.50	232.50	-1	1,031	-0.10%
2020/06/18	4	229.50	6	231.17	232.00	-2	1,022	-0.20%
2020/06/17	1	226.00	1	226.00	225.00	0	1,028	0.00%
2020/06/15	0	0.00	1	223.00	220.50	-1	1,037	-0.10%
2020/06/12	0	0.00	5	219.80	224.50	-5	1,043	-0.48%
2020/06/11	8.1	228.78	4	227.88	226.00	4.1	1,049	0.39%
2020/06/10	8	240.94	9	242.22	235.50	-1	1,047	-0.10%
2020/06/08	4	231.88	0	0.00	232.00	4	1,008	0.40%
2020/06/05	2	226.50	3	227.67	229.00	-1	1,007	-0.10%
2020/06/04	1	223.00	1	223.00	223.00	0	1,011	0.00%
2020/06/03	1	222.00	1	223.00	222.50	0	1,018	0.00%
2020/06/02	2	220.50	0	0.00	220.00	2	1,031	0.19%
2020/06/01	1	223.00	0	0.00	220.50	1	1,037	0.10%
2020/05/29	1	218.50	0	0.00	220.00	1	1,043	0.10%
2020/05/28	3	222.83	0	0.00	221.00	3	1,047	0.29%
2020/05/26	0	0.00	1	230.50	228.00	-1	1,062	-0.09%
2020/05/25	1	224.00	3	227.00	226.00	-2	1,061	-0.19%
2020/05/22	4	227.63	3	229.50	227.00	1	1,062	0.09%
2020/05/21	6	236.50	5	235.70	235.00	1	1,055	0.09%
2020/05/20	1	228.50	2	225.75	227.00	-1	1,039	-0.10%
2020/05/18	3	229.33	0	0.00	225.00	3	1,054	0.28%
2020/05/15	8	244.50	12	237.63	236.00	-4	1,052	-0.38%
2020/05/14	2	240.75	4	243.00	233.50	-2	1,041	-0.19%
2020/05/13	4	238.63	2	239.50	239.00	2	1,028	0.19%
2020/05/12	11	239.36	11	237.14	235.00	0	1,029	0.00%
2020/05/11	12	239.67	12	239.04	245.00	0	1,014	0.00%
2020/05/07	0	0.00	1	228.00	227.50	-1	981	-0.10%
2020/05/06	1	226.00	0	0.00	222.50	1	1,000	0.10%
2020/05/05	5	229.60	2	227.00	226.50	3	1,006	0.30%
2020/05/04	4	230.38	1	232.50	230.00	3	1,014	0.30%
2020/04/30	2	227.75	15	226.10	231.50	-13	1,021	-1.27%
2020/04/29	4	219.88	3	219.67	218.00	1	1,003	0.10%
2020/04/28	3	217.50	3	218.33	216.00	0	1,018	0.00%
2020/04/27	2	215.75	2	216.00	216.50	0	1,029	0.00%
2020/04/24	0	0.00	1	214.50	213.00	-1	1,037	-0.10%
2020/04/23	1	219.00	2	220.25	213.00	-1	1,066	-0.09%
2020/04/22	0	0.00	12	210.54	215.50	-12	1,068	-1.12%
2020/04/21	13.2	210.26	8	212.88	209.00	5.2	1,077	0.48%
2020/04/20	4	218.75	3	218.00	219.00	1	1,115	0.09%
2020/04/17	24	221.27	9	227.89	216.50	15	1,119	1.34%
2020/04/16	8	211.75	3	211.33	211.50	5	1,094	0.46%
2020/04/15	2	202.25	15	204.00	205.00	-13	1,092	-1.19%
2020/04/14	4	197.25	1	197.50	198.50	3	1,094	0.27%
2020/04/13	1	200.00	1	195.00	193.50	0	1,097	0.00%
2020/04/10	11	201.18	1	200.00	201.00	10	1,107	0.90%
2020/04/09	3	214.83	4	216.38	211.00	-1	1,108	-0.09%
2020/04/08	1	211.50	1	206.50	208.00	0	1,087	0.00%
2020/04/07	2	201.50	9	204.89	203.00	-7	1,099	-0.64%
2020/04/06	0	0.00	1	197.00	197.50	-1	1,087	-0.09%
2020/04/01	1	194.50	0	0.00	194.50	1	1,093	0.09%
2020/03/31	10	195.05	2	195.25	191.00	8	1,091	0.73%
2020/03/30	3	191.50	3	194.83	196.50	0	1,083	0.00%
2020/03/27	1	196.50	3	200.17	195.00	-2	1,069	-0.19%
2020/03/26	16	199.31	8	199.56	201.50	8	1,046	0.76%
2020/03/25	0	0.00	1	196.50	196.50	-1	1,024	-0.10%
2020/03/23	1	158.00	1	163.00	163.00	0	1,026	0.00%
2020/03/20	1	151.00	7	154.71	156.00	-6	1,021	-0.59%
2020/03/19	3	148.33	3	146.00	142.00	0	1,050	0.00%
2020/03/17	3	171.33	6	171.33	167.00	-3	1,169	-0.26%
2020/03/16	1	188.00	2	184.25	175.50	-1	1,232	-0.08%
2020/03/13	7	181.00	8	182.19	187.00	-1	1,264	-0.08%
2020/03/12	1	203.00	4	205.38	195.50	-3	1,263	-0.24%
2020/03/10	6	217.67	3	207.67	223.00	3	1,268	0.24%
2020/03/09	2	219.00	2	216.50	212.00	0	1,250	0.00%
2020/03/06	4	233.63	2	231.00	233.50	2	1,245	0.16%
2020/03/05	1	243.00	4	244.38	246.00	-3	1,235	-0.24%
2020/03/04	4	242.25	1	242.50	242.50	3	1,237	0.24%
2020/03/03	1	250.00	1	253.00	252.50	0	1,241	0.00%
2020/03/02	2	246.50	0	0.00	242.00	2	1,261	0.16%
2020/02/27	4	257.00	1	253.50	250.00	3	1,264	0.24%
2020/02/26	3	272.67	1	273.50	271.00	2	1,253	0.16%
2020/02/25	1	272.00	0	0.00	275.00	1	1,255	0.08%
2020/02/24	1	279.50	2	276.00	276.00	-1	1,256	-0.08%
2020/02/21	1	281.00	0	0.00	281.00	1	1,263	0.08%
2020/02/20	2	285.00	3	285.17	286.00	-1	1,298	-0.08%
2020/02/19	1	276.00	2	278.00	277.00	-1	1,335	-0.07%
2020/02/18	4	279.63	0	0.00	276.00	4	1,352	0.30%
2020/02/17	2	287.75	1	288.00	285.00	1	1,354	0.07%
2020/02/14	5	290.80	1	289.50	289.50	4	1,355	0.30%
2020/02/13	3	292.83	3	290.50	287.00	0	1,370	0.00%
2020/02/12	2	291.25	7	293.00	294.00	-5	1,367	-0.37%
2020/02/11	2	289.00	1	291.00	287.00	1	1,372	0.07%
2020/02/10	2	286.00	1	279.00	283.00	1	1,377	0.07%
2020/02/07	3	291.67	4	289.63	285.00	-1	1,399	-0.07%
2020/02/06	4	286.00	4	287.50	290.00	0	1,404	0.00%
2020/02/05	10	286.60	7	283.29	279.00	3	1,415	0.21%
2020/02/04	5	283.60	5	289.50	282.00	0	1,426	0.00%
2020/02/03	6	274.58	4	274.00	278.00	2	1,443	0.14%
2020/01/31	2	279.00	5	273.70	281.00	-3	1,459	-0.21%
2020/01/30	3	267.00	3	265.50	264.50	0	1,436	0.00%
2020/01/20	4	297.63	3	295.83	293.50	1	1,420	0.07%
2020/01/17	4	317.25	1	318.00	301.00	3	1,413	0.21%
2020/01/16	1	295.50	2	304.50	308.00	-1	1,381	-0.07%
2020/01/15	1	298.00	2	301.50	302.00	-1	1,367	-0.07%
2020/01/14	12	303.42	7	305.29	301.00	5	1,350	0.37%
2020/01/13	1	284.00	2	282.50	285.00	-1	1,303	-0.08%
2020/01/10	8	277.63	12	277.46	273.00	-4	1,303	-0.31%
2020/01/09	1	262.00	2	264.00	270.00	-1	1,271	-0.08%
2020/01/08	3	254.17	4	253.63	255.00	-1	1,252	-0.08%
2020/01/07	3	247.83	3	246.50	246.00	0	1,235	0.00%
2020/01/06	4	248.38	4	251.13	245.50	0	1,231	0.00%
2020/01/03	7.1	266.86	2	265.00	261.00	5.1	1,209	0.42%
2020/01/02	4	282.50	3	279.83	278.00	1	1,179	0.08%
2019/12/30	0	0.00	1	288.00	287.50	-1	1,140	-0.09%
2019/12/27	1	279.00	1	291.00	287.00	0	1,128	0.00%
2019/12/26	1	274.00	0	0.00	276.00	1	1,112	0.09%
2019/12/20	1	270.50	1	268.00	269.00	0	1,093	0.00%
2019/12/19	1	280.00	1	279.00	279.50	0	1,083	0.00%
2019/12/18	0	0.00	2	283.75	284.50	-2	1,081	-0.18%
2019/12/17	3	280.17	2	283.25	287.00	1	1,078	0.09%
2019/12/16	8	284.50	10	283.10	288.00	-2	1,066	-0.19%
2019/12/13	15	290.77	15	282.33	273.50	0	1,032	0.00%
2019/12/12	12	267.17	11	270.28	279.00	1	950	0.10%
2019/12/11	11	245.64	13	247.08	254.00	-2	891	-0.22%
2019/12/10	5	230.70	6	230.17	231.00	-1	818	-0.12%
2019/12/09	2	220.00	4	224.38	220.50	-2	776	-0.26%
2019/12/06	6	222.92	3	226.50	216.50	3	764	0.39%
2019/12/05	3	210.33	6	212.92	219.50	-3	749	-0.40%
2019/12/04	1	208.00	0	0.00	207.00	1	744	0.13%
2019/12/03	2	212.00	2	213.25	210.00	0	753	0.00%
2019/12/02	3	207.83	6	205.25	210.00	-3	745	-0.40%
2019/11/29	4	214.25	2	210.50	210.50	2	735	0.27%
2019/11/28	3	220.67	3	221.50	218.50	0	722	0.00%
2019/11/27	23	218.00	26	219.60	220.50	-3	706	-0.42%
2019/11/26	2	206.75	4	207.75	209.00	-2	675	-0.30%
2019/11/25	1	204.00	0	0.00	202.00	1	658	0.15%
2019/11/22	1	203.00	0	0.00	202.00	1	650	0.15%
2019/11/21	0	0.00	3	204.83	205.50	-3	643	-0.47%
2019/11/20	3	207.17	3	204.67	204.00	0	634	0.00%
2019/11/19	9	208.06	5	210.50	206.50	4	623	0.64%
2019/11/18	19	233.87	17	228.71	217.50	2	585	0.34%
2019/11/15	1	215.00	4	218.75	222.50	-3	531	-0.56%
2019/11/14	7	218.14	7	217.86	214.00	0	504	0.00%
2019/11/13	1	209.50	3	214.83	215.00	-2	488	-0.41%
2019/11/12	1	212.50	1	212.50	213.00	0	478	0.00%
2019/11/08	2	210.75	2	207.75	211.50	0	442	0.00%
2019/11/07	2	202.50	0	0.00	208.00	2	420	0.48%
2019/11/06	8	213.56	6	212.67	210.00	2	402	0.50%
2019/11/05	1	201.50	4	200.63	209.00	-3	368	-0.81%
2019/11/04	20	209.18	12	206.96	208.50	8	339	2.36%
2019/11/01	41	197.28	38	195.00	201.50	3	311	0.96%
2019/10/31	4	195.13	2	191.00	190.00	2	274	0.73%
2019/10/30	3	180.83	4	183.25	187.00	-1	225	-0.44%
2019/10/28	0	0.00	3	171.00	171.00	-3	183	-1.63%
2019/10/25	0	0.00	2	169.50	169.00	-2	181	-1.10%
2019/10/23	2	166.25	0	0.00	165.50	2	168	1.18%
2019/10/22	1	168.00	1	167.00	167.00	0	166	0.00%
2019/10/18	16	169.16	16	170.81	164.00	0	158	0.00%
2019/10/16	1	160.50	1	158.50	156.00	0	130	0.00%
2019/10/15	1	155.00	0	0.00	157.00	1	128	0.78%
2019/09/18	0	0.00	1	149.50	150.50	-1	109	-0.91%
2019/09/10	0	0.00	0.2	157.00	158.00	-0.2	94	-0.26%
2019/09/09	3	156.50	0	0.00	155.00	3	89	3.37%
2019/09/03	0	0.00	3	137.00	138.50	-3	53	-5.62%
2019/07/31	1	136.00	0	0.00	135.50	1	42	2.34%
2019/07/17	3	134.50	0	0.00	133.50	3	42	7.13%
2019/07/10	0	0.00	3	138.50	138.50	-3	35	-8.38%
2019/05/15	0	0.00	1	133.50	131.50	-1	51	-1.92%
2019/05/10	3	130.00	0	0.00	131.00	3	49	6.03%
2019/05/03	0	0.00	3	139.50	139.50	-3	47	-6.30%
2019/04/17	0	0.00	1	130.00	131.50	-1	37	-2.66%
2019/04/15	0	131.50	0	0.00	130.50	0	36	0.00%
2019/04/12	2	130.00	0	0.00	130.00	2	36	5.42%
2019/04/09	1	130.50	0	0.00	130.50	1	34	2.93%
2019/04/02	0	123.00	0	0.00	121.50	0	28	0.08%
2019/04/01	0	121.00	0	0.00	119.50	0	27	0.01%
2019/03/28	0	0.00	1	118.50	118.00	-1	27	-3.68%
2019/03/21	0	0.00	2	118.50	118.50	-2	25	-7.70%
2019/03/19	0	0.00	1	117.50	118.00	-1	25	-3.97%
2019/03/06	1	120.00	0	0.00	120.00	1	28	3.55%
2019/02/27	2	117.75	0	0.00	119.00	2	27	7.26%
2019/02/18	1	119.00	1	119.00	118.00	0	25	0.00%
2019/02/15	0	0.00	4	116.25	117.50	-4	23	-16.78%
2019/02/13	0	0.00	2	113.00	113.00	-2	22	-8.77%
2019/02/12	0	0.00	1	112.00	112.00	-1	23	-4.32%
2019/01/28	0	0.00	3	111.17	111.50	-3	25	-11.90%
2019/01/25	1	109.50	0	0.00	110.00	1	26	3.75%
2018/12/18	1	108.50	0	0.00	108.50	1	35	2.82%
2018/12/10	0	0.00	2	109.00	109.00	-2	36	-5.50%
2018/12/06	1	113.50	0	0.00	111.00	1	36	2.77%
2018/12/05	1	115.00	0	0.00	114.50	1	35	2.79%
2018/11/30	0	0.00	1	108.50	109.00	-1	34	-2.94%
2018/11/16	1	108.00	0	0.00	107.00	1	34	2.89%
2018/10/30	1	89.80	0	0.00	90.00	1	38	2.60%
2018/10/29	4	91.85	0	0.00	91.20	4	38	10.48%
2018/10/24	0.2	99.00	0	0.00	99.00	0.2	37	0.59%
2018/10/19	1	99.00	0	0.00	99.50	1	38	2.62%
2018/10/18	2	104.25	0	0.00	103.50	2	37	5.28%
2018/10/12	1	105.00	0	0.00	106.00	1	45	2.21%
2018/10/11	2	108.50	0	0.00	105.50	2	45	4.35%
2018/09/26	1	118.50	0	0.00	118.00	1	49	2.01%
2018/09/25	1	118.00	0	0.00	117.50	1	49	2.01%
2018/09/21	1	117.50	0	0.00	117.50	1	50	1.99%
2018/09/20	1	117.00	0	0.00	116.50	1	51	1.96%
2018/08/27	0	131.00	0	0.00	120.50	0	64	0.00%
2018/08/09	0	0.00	2	137.50	140.00	-2	67	-2.96%
2018/06/13	2	147.00	0	0.00	148.00	2	77	2.60%
2018/05/15	0	0.00	1	151.00	151.00	-1	72	-1.38%
2018/05/14	0	0.00	1	151.50	150.50	-1	72	-1.38%
2018/04/13	0	165.00	0	0.00	164.00	0	78	0.00%
2018/04/12	1	168.50	0	0.00	165.00	1	77	1.28%
2018/03/28	1	177.50	0	0.00	175.00	1	80	1.24%