新普 (6121)-國泰-敦南券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)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	大量交易提示
2024/11/20	4.9	368.39	13.2	368.90	361.00	-8.4	824	-1.01%
2024/11/19	2.2	364.99	2.5	364.66	365.00	-0.3	785	-0.04%
2024/11/18	21.1	356.59	10.2	354.42	357.50	10.9	738	1.48%
2024/11/15	8.1	347.46	2.1	348.30	341.50	6	704	0.85%
2024/11/14	9.2	359.91	0.4	359.70	355.50	8.8	685	1.29%
2024/11/13	12.5	363.57	7.5	365.39	367.50	5	670	0.74%
2024/11/12	7.3	363.96	7.3	360.27	358.50	0	654	0.00%
2024/11/11	14.6	366.96	5.3	362.89	361.50	9.3	639	1.45%
2024/11/08	1.3	357.87	9	365.60	376.00	-7.7	608	-1.27%
2024/11/07	2.3	351.09	3	353.17	357.00	-0.7	582	-0.12%
2024/11/06	0.3	341.65	0.3	344.37	343.00	0	570	0.00%
2024/11/05	0.6	336.09	1	335.01	334.50	-0.4	570	-0.07%
2024/11/04	2.4	338.31	0	341.50	337.00	2.3	574	0.41%
2024/11/01	7.9	338.61	2	338.75	342.50	5.9	597	0.99%
2024/10/30	1.2	342.20	0.1	343.11	342.50	1.1	599	0.19%
2024/10/29	1.4	345.40	0.4	342.65	342.50	0.9	604	0.15%
2024/10/28	7.5	349.10	3	346.56	346.50	4.5	633	0.71%
2024/10/25	1.3	355.28	5	351.50	353.50	-3.8	648	-0.58%
2024/10/24	0.1	355.96	1	354.50	354.00	-0.9	660	-0.14%
2024/10/23	5.2	354.62	3	356.33	355.00	2.2	673	0.33%
2024/10/22	1.1	355.18	0	359.00	357.00	1	681	0.15%
2024/10/21	10.3	358.74	3	356.50	356.50	7.3	705	1.03%
2024/10/18	0.1	362.75	0	365.50	361.00	0.1	713	0.02%
2024/10/17	0.1	365.74	0.2	365.91	363.50	-0.1	725	-0.02%
2024/10/16	2	357.61	2.1	362.74	364.00	-0.1	727	-0.01%
2024/10/15	3.2	359.86	1.1	360.08	358.00	2.1	732	0.28%
2024/10/14	1.3	360.87	1	359.50	358.50	0.3	739	0.04%
2024/10/11	0.2	360.26	1.3	360.07	361.00	-1.2	756	-0.15%
2024/10/09	2.1	359.43	1.1	365.52	352.50	1	761	0.13%
2024/10/08	0	362.69	1.1	361.64	358.50	-1	771	-0.13%
2024/10/07	2.1	363.49	0	363.00	363.50	2.1	790	0.26%
2024/10/04	3.2	360.38	0.5	359.80	360.50	2.7	805	0.34%
2024/10/01	1.1	352.57	1.2	354.26	355.00	-0.1	808	-0.01%
2024/09/30	0	360.50	0.3	358.50	353.50	-0.3	867	-0.03%
2024/09/27	3.2	361.88	6.2	363.01	360.00	-2.9	900	-0.33%
2024/09/26	0.2	365.93	0	366.40	361.50	0.2	922	0.02%
2024/09/25	2.1	363.12	5.1	368.10	367.50	-3	934	-0.32%
2024/09/24	4.1	359.38	0.3	356.48	358.00	3.8	932	0.41%
2024/09/23	1.3	366.05	1.1	364.42	356.00	0.2	936	0.02%
2024/09/20	3.6	370.89	3.3	367.42	364.50	0.3	938	0.03%
2024/09/19	0	350.83	2	352.00	354.00	-2	935	-0.21%
2024/09/18	0.2	347.14	2.4	345.32	341.50	-2.2	922	-0.24%
2024/09/16	5.9	339.63	3.8	339.72	338.50	2.1	915	0.22%
2024/09/13	2.5	344.79	0	345.00	343.00	2.5	896	0.28%
2024/09/12	0	348.06	0	0.00	347.00	0	889	0.00%
2024/09/11	3.5	346.27	0	352.50	345.50	3.5	883	0.39%
2024/09/10	0.9	351.85	0	360.00	347.00	0.9	882	0.10%
2024/09/09	1.4	358.40	0.1	359.83	355.50	1.3	882	0.15%
2024/09/06	0	362.50	0	0.00	363.50	0	882	0.00%
2024/09/05	0.5	364.38	2	361.50	360.00	-1.5	886	-0.17%
2024/09/04	1.6	362.99	1	366.46	362.50	0.6	882	0.07%
2024/09/03	1.2	371.24	1.5	377.90	370.50	-0.3	875	-0.04%
2024/09/02	0.2	369.69	6.1	373.58	374.00	-5.9	873	-0.68%
2024/08/30	0.2	372.07	0	0.00	371.00	0.2	882	0.02%
2024/08/29	0.1	370.53	0.2	373.00	371.50	-0.1	888	-0.01%
2024/08/28	0.2	372.85	1.1	372.10	370.00	-0.9	894	-0.10%
2024/08/27	0	370.64	1.1	370.56	374.00	-1.1	909	-0.12%
2024/08/26	4.2	373.55	1.2	374.30	370.50	3.1	914	0.33%
2024/08/23	4.2	370.73	2.3	371.80	375.00	1.9	915	0.20%
2024/08/22	1.1	374.48	0.1	374.25	374.50	1	915	0.11%
2024/08/21	0.2	373.97	1	373.24	375.50	-0.8	914	-0.09%
2024/08/20	0.1	372.70	0	373.50	371.50	0.1	916	0.01%
2024/08/19	3.1	370.80	0	370.50	370.00	3	933	0.33%
2024/08/16	0.1	368.64	0.3	369.75	368.50	-0.3	946	-0.03%
2024/08/15	0.4	364.40	2	364.74	364.00	-1.7	954	-0.17%
2024/08/14	3.3	367.52	0	368.38	367.00	3.3	970	0.34%
2024/08/13	0.2	361.85	0.6	362.49	365.00	-0.4	982	-0.04%
2024/08/12	0.1	358.13	3	359.33	361.00	-2.9	988	-0.30%
2024/08/09	1.1	352.93	2.4	353.14	354.50	-1.3	1,007	-0.13%
2024/08/08	1.6	346.60	0	346.66	346.00	1.6	1,008	0.16%
2024/08/07	0.1	344.85	10.7	344.43	351.00	-10.6	1,011	-1.05%
2024/08/06	0.4	331.54	2.2	326.48	334.00	-1.8	1,023	-0.18%
2024/08/05	5	331.10	14.1	329.72	328.50	-9.1	1,056	-0.86%
2024/08/02	2.3	360.48	4	364.88	357.50	-1.7	1,039	-0.16%
2024/08/01	0.2	365.85	0.3	366.18	368.00	-0.1	1,052	0.00%
2024/07/31	14.6	350.93	14	352.65	360.00	0.6	1,060	0.06%
2024/07/30	3.2	354.42	0.8	358.22	361.50	2.4	1,039	0.23%
2024/07/29	4.2	358.00	1	356.13	360.00	3.1	1,028	0.31%
2024/07/26	4.9	365.35	1.2	360.94	364.00	3.7	1,027	0.36%
2024/07/23	1.6	372.57	0.1	371.29	376.00	1.6	1,011	0.15%
2024/07/22	3.9	359.84	5.5	365.84	370.50	-1.6	1,009	-0.16%
2024/07/19	6.8	376.65	10.2	374.05	373.00	-3.4	985	-0.34%
2024/07/18	6.5	385.50	8.3	384.14	385.00	-1.8	984	-0.18%
2024/07/17	1.7	391.98	1.7	392.87	390.00	0	978	0.00%
2024/07/16	6.9	393.80	4.2	392.62	392.50	2.7	988	0.28%
2024/07/15	7.5	394.75	3.5	395.06	396.00	4.1	1,005	0.40%
2024/07/12	1.6	390.34	6.2	389.24	392.50	-4.6	1,004	-0.46%
2024/07/11	4.4	386.97	2.3	387.55	385.50	2.1	1,004	0.21%
2024/07/10	5.9	386.27	2.3	387.58	385.00	3.6	1,029	0.35%
2024/07/09	8.2	386.78	3.9	388.74	390.00	4.4	1,024	0.43%
2024/07/08	4.4	392.89	7.4	392.73	390.00	-3	1,013	-0.30%
2024/07/05	6.7	394.78	2.4	394.99	396.50	4.3	1,022	0.42%
2024/07/04	34.4	396.04	8.1	393.31	392.50	26.2	1,047	2.51%
2024/07/03	5.5	415.72	4.3	417.12	414.00	1.2	1,005	0.12%
2024/07/02	2.5	416.88	1.1	420.76	416.50	1.4	997	0.14%
2024/07/01	9.4	426.17	4.2	431.42	424.50	5.2	989	0.53%
2024/06/28	7.2	429.76	2.2	429.06	427.50	5	998	0.50%
2024/06/27	1.1	429.46	5.1	435.43	434.50	-4	1,032	-0.39%
2024/06/26	2.6	433.68	0.3	433.87	438.00	2.2	1,162	0.19%
2024/06/25	5.1	433.43	20.1	432.41	436.00	-15	1,228	-1.22%
2024/06/24	0.2	418.39	0.5	419.49	418.00	-0.3	1,304	-0.02%
2024/06/21	1.2	418.31	1.2	420.45	418.00	0	1,360	0.00%
2024/06/20	0.4	420.19	1	419.50	419.50	-0.6	1,411	-0.04%
2024/06/19	1.4	418.90	5.7	420.63	418.50	-4.3	1,480	-0.29%
2024/06/18	2.2	416.20	1.3	420.15	420.50	0.9	1,558	0.05%
2024/06/17	1.3	419.10	2.1	417.77	418.00	-0.7	1,676	-0.04%
2024/06/14	3.6	420.89	0.9	422.19	418.50	2.7	1,774	0.15%
2024/06/13	3.7	429.84	3.1	432.82	426.50	0.6	1,819	0.03%
2024/06/12	4.6	422.63	7.6	425.87	426.50	-3.1	1,902	-0.16%
2024/06/11	1.3	418.72	3.5	419.02	418.00	-2.2	1,950	-0.11%
2024/06/07	6.2	417.97	4	417.50	418.50	2.1	2,010	0.11%
2024/06/06	0.1	415.43	2.7	417.50	417.00	-2.6	2,049	-0.13%
2024/06/05	1.2	411.74	1.1	413.00	414.50	0.1	2,067	0.01%
2024/06/04	1.2	411.65	1	413.00	413.00	0.2	2,141	0.01%
2024/06/03	1.1	414.01	1.1	417.49	415.50	0	2,187	0.00%
2024/05/31	7.8	415.06	3.8	417.63	412.00	4	2,191	0.18%
2024/05/30	4.5	414.06	8.4	415.44	417.50	-3.9	2,193	-0.18%
2024/05/29	1.3	413.41	6.4	415.28	414.00	-5.1	2,196	-0.23%
2024/05/28	0.8	414.87	1.1	414.15	412.50	-0.3	2,201	-0.01%
2024/05/27	1.4	412.57	1.4	413.26	411.50	0	2,206	0.00%
2024/05/24	1.6	408.99	1.6	409.18	408.00	0	2,212	0.00%
2024/05/23	4.3	403.49	3.6	405.68	408.00	0.7	2,221	0.03%
2024/05/22	1.5	404.09	7.1	408.22	414.00	-5.7	2,208	-0.26%
2024/05/21	9	399.06	7	402.71	405.00	2	2,210	0.09%
2024/05/20	2.3	400.48	3.2	402.38	402.00	-0.9	2,220	-0.04%
2024/05/17	1.2	404.07	1.3	406.47	402.50	-0.1	2,201	0.00%
2024/05/16	0.3	400.68	4.1	402.60	405.00	-3.8	2,194	-0.17%
2024/05/15	11.2	396.90	8.5	399.21	395.00	2.7	2,195	0.12%
2024/05/14	3	405.52	0.1	407.04	403.50	2.9	2,186	0.13%
2024/05/13	7.5	405.01	6.3	404.41	404.00	1.2	2,191	0.05%
2024/05/10	1.5	408.65	4.3	408.15	408.50	-2.8	2,195	-0.13%
2024/05/09	23.2	408.94	12.1	407.19	402.00	11.1	2,193	0.50%
2024/05/08	1.3	439.13	3.1	434.18	434.50	-1.8	2,154	-0.08%
2024/05/07	9.6	437.20	10.3	439.59	437.50	-0.7	2,148	-0.03%
2024/05/06	1	426.93	1.7	428.85	428.50	-0.6	2,135	-0.03%
2024/05/03	2.7	434.66	0.2	435.02	430.00	2.5	2,128	0.12%
2024/05/02	3.1	432.69	4.1	434.61	437.00	-1	2,118	-0.05%
2024/04/30	3.5	434.31	4.2	435.95	438.00	-0.7	2,113	-0.03%
2024/04/29	0.5	430.36	0.4	430.60	430.00	0.1	2,102	0.00%
2024/04/26	2.8	427.81	1.8	429.53	430.00	1	2,100	0.05%
2024/04/25	0.2	423.42	3.2	423.00	423.50	-3	2,094	-0.14%
2024/04/24	0.1	421.48	3.1	422.78	423.50	-3	2,098	-0.14%
2024/04/23	2.3	413.91	1.2	417.04	415.00	1.2	2,103	0.06%
2024/04/22	3.2	414.41	13	413.60	417.50	-9.8	2,109	-0.46%
2024/04/19	4.5	417.32	3.1	416.33	413.00	1.4	2,100	0.07%
2024/04/18	1.4	419.33	4.6	423.58	431.50	-3.2	2,078	-0.15%
2024/04/17	0.7	418.58	1.5	418.33	416.00	-0.8	2,078	-0.04%
2024/04/16	2.4	420.83	11.5	418.78	416.50	-9.1	2,068	-0.44%
2024/04/15	2.3	431.62	4.5	431.10	430.50	-2.2	2,039	-0.11%
2024/04/12	3.5	427.93	3.3	427.52	430.00	0.2	2,038	0.01%
2024/04/11	3.5	424.80	7.1	429.97	433.00	-3.6	2,038	-0.18%
2024/04/10	12.9	429.43	3.4	428.75	427.00	9.5	2,023	0.47%
2024/04/09	2.4	433.89	6.2	435.92	437.00	-3.8	2,009	-0.19%
2024/04/08	12.7	429.59	8.7	432.37	434.50	4	2,008	0.20%
2024/04/03	8.2	438.71	8.6	439.09	438.00	-0.4	1,991	-0.02%
2024/04/02	1.1	437.15	2.6	439.22	437.00	-1.4	1,980	-0.07%
2024/04/01	25.4	436.85	14.9	437.32	434.00	10.5	1,969	0.53%
2024/03/29	21.5	444.29	42	448.13	448.00	-20.5	1,931	-1.06%
2024/03/28	24.6	456.00	21.1	455.92	451.50	3.5	1,807	0.20%
2024/03/27	35.8	451.40	39.8	452.96	456.50	-4	1,743	-0.23%
2024/03/26	26.5	442.52	16.5	437.56	437.50	10	1,664	0.60%
2024/03/25	26.5	448.97	21.5	447.68	438.00	5	1,622	0.31%
2024/03/22	42	458.64	16.8	455.08	456.00	25.2	1,581	1.59%
2024/03/21	83.9	481.33	41.6	475.97	470.00	42.2	1,536	2.75%
2024/03/20	123.8	501.14	72.3	494.01	487.00	51.5	1,484	3.47%	大買/
2024/03/19	47.5	494.03	49.2	493.51	488.00	-1.7	1,392	-0.12%
2024/03/18	24.2	470.86	11.1	470.09	471.00	13.1	1,304	1.01%
2024/03/15	31.2	478.52	12.6	480.28	469.00	18.6	1,275	1.46%
2024/03/14	30.5	511.46	14.7	510.25	501.00	15.8	1,196	1.32%
2024/03/13	14.9	530.46	18	538.49	556.00	-3.1	1,157	-0.27%
2024/03/12	12.5	505.78	15.6	505.71	506.00	-3.1	1,103	-0.28%
2024/03/11	8.8	475.34	9.5	475.17	477.00	-0.7	1,087	-0.06%
2024/03/08	31.7	483.80	29.8	484.83	495.50	1.9	1,114	0.17%
2024/03/07	6.4	464.55	13.8	475.05	487.00	-7.4	1,091	-0.68%
2024/03/06	3.3	440.51	1.6	440.67	443.00	1.7	1,062	0.16%
2024/03/05	4.4	438.19	2.9	438.74	446.00	1.5	1,078	0.14%
2024/03/04	2.1	429.50	1.6	432.10	434.50	0.5	1,082	0.05%
2024/03/01	2	425.24	0.2	426.13	421.00	1.9	1,089	0.17%
2024/02/29	1	431.00	1.1	432.00	426.50	-0.1	1,088	-0.01%
2024/02/27	1.2	431.55	2.3	433.07	427.00	-1.1	1,088	-0.10%
2024/02/26	2.1	430.08	4.9	431.93	435.00	-2.9	1,086	-0.26%
2024/02/23	1.2	418.80	0	418.13	420.00	1.2	1,079	0.11%
2024/02/22	2.2	427.09	3.5	423.77	423.00	-1.3	1,085	-0.12%
2024/02/21	1	417.38	7.2	416.85	418.50	-6.2	1,082	-0.57%
2024/02/20	1.1	397.95	2.1	397.11	396.50	-1	1,071	-0.09%
2024/02/19	1.1	393.25	7.3	395.41	397.50	-6.1	1,093	-0.56%
2024/02/16	0.4	386.63	2	387.50	390.00	-1.6	1,110	-0.15%
2024/02/15	6.5	386.28	11	385.46	385.50	-4.5	1,106	-0.41%
2024/02/05	2.8	391.54	0.2	391.61	392.00	2.6	1,092	0.24%
2024/02/02	3.2	392.36	3.2	393.01	395.50	0	1,083	0.00%
2024/02/01	6.7	391.38	3.2	390.88	389.50	3.6	1,074	0.33%
2024/01/31	0.2	401.49	1	405.99	406.00	-0.8	1,055	-0.08%
2024/01/30	1	403.01	0	0.00	402.50	1	1,053	0.10%
2024/01/29	2.2	397.23	4	399.53	404.00	-1.9	1,052	-0.18%
2024/01/26	0.3	398.68	1.3	398.09	399.50	-1	1,046	-0.10%
2024/01/25	1.1	404.94	0.1	404.66	405.00	1	1,043	0.10%
2024/01/24	1.2	408.64	0	406.14	406.00	1.2	1,050	0.12%
2024/01/23	11.1	409.95	10.2	409.98	410.00	0.9	1,089	0.08%
2024/01/22	0.1	408.46	1.2	408.06	406.00	-1.1	1,087	-0.10%
2024/01/19	0.2	405.80	1	407.00	405.00	-0.8	1,093	-0.07%
2024/01/18	0.5	404.45	0.1	404.10	407.50	0.4	1,103	0.04%
2024/01/17	11.1	407.47	3	405.32	407.50	8.1	1,102	0.74%
2024/01/16	0.3	392.73	0.2	399.60	401.50	0.1	1,093	0.01%
2024/01/15	0.4	397.80	0.1	397.50	397.50	0.4	1,087	0.03%
2024/01/12	0.3	400.69	0.1	401.01	401.00	0.2	1,086	0.02%
2024/01/11	3.2	401.51	0.5	399.50	404.50	2.8	1,083	0.26%
2024/01/10	0.4	403.94	1.2	406.24	405.50	-0.7	1,078	-0.07%
2024/01/09	2	407.56	4.2	408.69	405.00	-2.2	1,074	-0.21%
2024/01/08	1	408.99	2.3	411.04	411.50	-1.3	1,077	-0.12%
2024/01/05	0	412.66	2	411.00	413.00	-2	1,071	-0.18%
2024/01/04	0.2	410.40	1.3	408.48	414.00	-1.1	1,066	-0.10%
2024/01/03	1.1	414.89	4.2	415.03	409.50	-3.1	1,062	-0.29%
2024/01/02	0.3	416.52	0.2	412.25	413.50	0.1	1,045	0.01%
2023/12/29	2.2	418.25	2.1	419.86	420.00	0	1,033	0.00%
2023/12/28	2.2	415.40	3.4	414.08	419.00	-1.2	1,031	-0.11%
2023/12/27	2.6	408.77	0.2	410.22	411.00	2.3	1,026	0.23%
2023/12/26	2.9	404.37	0	405.07	406.00	2.9	1,014	0.28%
2023/12/25	1.7	401.75	1.6	402.97	401.50	0.2	1,012	0.02%
2023/12/22	8.6	409.00	1.1	408.75	407.00	7.5	1,001	0.75%
2023/12/21	2.3	414.44	2.7	416.18	413.00	-0.4	992	-0.04%
2023/12/20	0.6	424.66	6.7	422.71	425.50	-6.1	983	-0.62%
2023/12/19	0.7	418.53	1.7	418.01	417.50	-1	969	-0.10%
2023/12/18	4.8	429.60	4.2	430.66	426.50	0.6	963	0.06%
2023/12/15	3.7	431.50	7	430.63	433.00	-3.3	952	-0.34%
2023/12/14	17.4	431.07	20.5	431.39	428.50	-3.1	955	-0.32%
2023/12/13	2.4	417.26	12.2	416.76	417.00	-9.8	940	-1.05%
2023/12/12	2.9	410.67	8.1	414.22	412.50	-5.2	962	-0.54%
2023/12/11	1.4	415.43	0.1	416.07	415.50	1.3	973	0.13%
2023/12/08	5.1	419.35	4.1	420.20	418.00	1	994	0.10%
2023/12/07	3.7	413.85	5.2	414.77	415.50	-1.5	1,002	-0.15%
2023/12/06	1.3	417.08	3.6	414.25	416.50	-2.3	1,002	-0.23%
2023/12/05	19.5	419.70	14.4	419.11	420.00	5	980	0.51%
2023/12/04	11.3	408.32	10.1	410.43	407.00	1.2	941	0.13%
2023/12/01	4.1	386.48	1.8	385.38	389.50	2.4	892	0.26%
2023/11/30	0.2	380.02	1.5	380.19	380.50	-1.3	874	-0.15%
2023/11/29	2.2	377.30	3.5	375.68	375.00	-1.3	853	-0.15%
2023/11/28	3.2	368.43	11.3	369.07	371.00	-8.1	839	-0.96%
2023/11/27	0.1	361.23	0.2	362.67	361.50	-0.1	822	-0.01%
2023/11/24	1	362.99	1.3	364.11	364.00	-0.3	818	-0.04%
2023/11/23	1.2	359.87	2.3	359.54	360.00	-1.2	814	-0.14%
2023/11/22	3.1	359.36	1.4	359.79	361.00	1.6	810	0.20%
2023/11/21	1.2	361.91	4.6	363.25	363.50	-3.4	805	-0.43%
2023/11/20	6.7	359.56	3.4	360.11	361.00	3.2	794	0.41%
2023/11/17	5	363.43	6.6	363.87	364.00	-1.6	780	-0.21%
2023/11/16	11.3	358.16	15.5	361.71	361.50	-4.2	769	-0.55%
2023/11/15	6.2	357.82	14.5	356.94	355.50	-8.3	749	-1.11%
2023/11/14	2.4	344.26	1.7	342.78	344.50	0.7	726	0.10%
2023/11/13	0.3	339.30	0	340.00	337.50	0.3	719	0.05%
2023/11/10	0.1	342.44	0.1	342.00	339.00	-0.1	726	-0.01%
2023/11/09	0.2	341.00	0	0.00	343.00	0.2	731	0.02%
2023/11/08	0.3	344.35	0.8	344.06	342.00	-0.6	739	-0.08%
2023/11/07	0.1	343.81	1.5	343.25	344.00	-1.4	743	-0.18%
2023/11/06	3.2	341.35	4	341.92	343.00	-0.8	750	-0.11%
2023/11/03	0	340.32	1.1	341.48	341.00	-1.1	754	-0.14%
2023/11/02	2.5	340.97	0.2	340.16	341.50	2.3	758	0.30%
2023/11/01	0.5	335.18	2.1	340.17	341.00	-1.6	760	-0.21%
2023/10/31	0.2	332.82	0	0.00	333.50	0.2	754	0.03%
2023/10/30	0	334.83	0.2	334.19	334.00	-0.2	720	-0.02%
2023/10/27	1.2	335.42	0	333.50	333.50	1.2	722	0.16%
2023/10/26	0.1	334.91	1	336.00	335.00	-0.9	726	-0.12%
2023/10/25	4.5	337.17	2	337.01	336.50	2.5	725	0.35%
2023/10/24	0.2	337.97	3	337.83	338.50	-2.8	730	-0.38%
2023/10/23	1	336.44	2	336.00	334.00	-1	741	-0.14%
2023/10/20	1.2	333.22	1.2	326.54	335.50	0	744	0.00%
2023/10/19	1.3	325.79	3	327.50	328.00	-1.7	762	-0.22%
2023/10/18	0.5	326.09	4	327.13	328.00	-3.5	784	-0.45%
2023/10/17	0	329.50	0.2	328.11	327.00	-0.2	801	-0.02%
2023/10/16	1.2	327.02	3.1	329.05	330.50	-1.9	837	-0.23%
2023/10/13	2.1	326.02	2	326.75	325.50	0.1	857	0.01%
2023/10/12	1.1	329.34	1	326.51	327.50	0.1	866	0.01%
2023/10/11	4.1	335.97	1.4	336.02	330.50	2.7	877	0.31%
2023/10/06	1.1	338.03	1	339.00	338.50	0	879	0.00%
2023/10/05	1.3	333.70	2.6	338.21	339.50	-1.3	882	-0.15%
2023/10/04	2.1	329.14	1.7	331.02	333.50	0.4	883	0.05%
2023/10/03	1	335.01	0	334.00	334.00	1	879	0.11%
2023/10/02	0.3	334.53	0	334.00	336.50	0.3	879	0.04%
2023/09/28	0.2	334.30	0.1	334.61	335.00	0	885	0.00%
2023/09/27	0.1	332.43	0	332.50	334.00	0.1	899	0.01%
2023/09/26	5.4	337.70	1	338.82	335.50	4.3	907	0.48%
2023/09/25	1.6	339.12	1.1	337.97	340.50	0.4	909	0.05%
2023/09/22	1.2	333.91	4	328.02	335.50	-2.9	908	-0.32%
2023/09/21	4.2	333.08	3.3	332.24	333.50	0.8	905	0.09%
2023/09/20	8.2	343.92	7.8	340.64	340.50	0.4	906	0.05%
2023/09/19	11.6	344.91	18.6	346.02	344.00	-7	899	-0.77%
2023/09/18	4.3	340.08	3.4	343.12	339.50	0.9	874	0.10%
2023/09/15	14.5	343.48	8	341.80	343.00	6.5	872	0.75%
2023/09/14	14.7	346.24	4.8	349.90	350.00	9.9	838	1.18%
2023/09/13	6.9	338.10	14.8	339.08	344.00	-7.8	807	-0.97%
2023/09/12	8.1	331.66	15.4	331.96	334.00	-7.2	784	-0.92%
2023/09/11	7.4	325.51	13.4	324.36	325.00	-6.1	759	-0.80%
2023/09/08	2.2	321.12	6.5	321.37	321.00	-4.3	751	-0.57%
2023/09/07	5.6	324.39	2.3	323.49	323.00	3.2	750	0.43%
2023/09/06	5.7	322.24	3.8	323.38	324.50	1.9	749	0.25%
2023/09/05	1.1	318.83	6.8	319.44	321.00	-5.7	746	-0.76%
2023/09/04	5.6	316.62	6.3	316.01	318.00	-0.7	760	-0.09%
2023/09/01	0.5	311.31	5.3	313.87	312.00	-4.8	767	-0.62%
2023/08/31	1.9	307.71	0.3	308.86	307.50	1.7	765	0.22%
2023/08/30	3.5	309.92	1	310.95	308.50	2.4	762	0.32%
2023/08/29	0.6	307.96	4.1	307.00	308.00	-3.5	762	-0.46%
2023/08/28	3	305.50	1.2	306.08	305.00	1.8	764	0.24%
2023/08/25	0.7	305.18	0.5	305.50	307.00	0.1	771	0.02%
2023/08/24	1.1	303.65	6	303.83	305.00	-4.9	774	-0.63%
2023/08/23	0.1	304.02	0.2	303.63	305.00	-0.1	779	-0.01%
2023/08/22	0.1	304.37	2	305.00	302.50	-1.9	787	-0.24%
2023/08/21	0.3	302.58	2.1	304.28	303.50	-1.9	797	-0.24%
2023/08/18	1.4	301.69	7.2	304.04	303.00	-5.8	795	-0.73%
2023/08/17	1.1	301.66	10.2	304.00	302.50	-9.1	792	-1.15%
2023/08/16	6.4	302.24	16	302.94	303.50	-9.7	795	-1.21%
2023/08/15	6	299.67	17.3	304.24	299.50	-11.3	793	-1.43%
2023/08/14	4.1	300.36	73.1	301.71	303.00	-69	796	-8.67%
2023/08/11	2.1	301.50	51	301.00	301.00	-49	792	-6.17%
2023/08/10	3.3	300.01	96	300.59	302.50	-92.7	795	-11.65%
2023/08/09	2.2	303.86	20	305.83	305.00	-17.8	788	-2.26%
2023/08/08	1.1	306.37	40	306.50	306.50	-38.9	785	-4.96%
2023/08/07	1.2	306.03	5	305.70	307.50	-3.9	796	-0.48%
2023/08/04	1.1	304.92	1.1	305.35	305.50	0	795	0.00%
2023/08/02	1.6	303.71	3.1	304.75	303.50	-1.5	797	-0.19%
2023/08/01	2.5	304.73	0	0.00	304.50	2.5	791	0.32%
2023/07/31	4.6	306.25	3	305.84	307.50	1.6	790	0.20%
2023/07/28	11	302.91	3.3	301.67	303.00	7.7	784	0.99%
2023/07/27	7.2	298.80	75	298.47	298.00	-67.8	770	-8.80%
2023/07/26	3.1	300.50	1.4	303.14	300.00	1.6	757	0.22%
2023/07/25	1	299.04	1	300.00	300.00	0	742	0.00%
2023/07/24	4.5	297.00	54	299.17	298.50	-49.6	744	-6.66%
2023/07/21	23.2	301.31	56.3	300.32	301.50	-33.1	735	-4.50%
2023/07/20	9.4	297.57	8.9	298.76	298.00	0.5	727	0.06%
2023/07/19	17.2	298.96	4.1	299.44	297.50	13.1	717	1.83%
2023/07/18	7.4	305.02	5	305.60	305.50	2.4	695	0.34%
2023/07/17	3.9	301.64	1	302.50	305.00	2.9	671	0.43%
2023/07/14	25.9	304.41	0.1	305.44	303.00	25.8	662	3.89%
2023/07/13	0.3	310.91	0.3	311.16	308.50	0	647	0.01%
2023/07/12	0	310.26	0.2	310.50	310.50	-0.2	641	-0.03%
2023/07/11	0.5	311.17	0.1	313.00	310.50	0.4	636	0.06%
2023/07/10	1.4	311.65	8.3	311.96	314.00	-6.8	639	-1.07%
2023/07/07	2	311.79	0.1	313.43	313.50	2	650	0.30%
2023/07/06	8.8	315.97	1.1	315.66	315.00	7.6	663	1.15%
2023/07/05	2.3	334.27	4.7	334.34	334.50	-2.3	669	-0.35%
2023/07/04	1.2	332.15	1	333.00	334.50	0.2	660	0.04%
2023/07/03	4.8	330.40	2.3	332.41	332.00	2.5	676	0.37%
2023/06/30	0	330.50	0	329.90	328.50	0	712	0.00%
2023/06/29	1.1	330.15	0.1	331.36	330.50	1	734	0.14%
2023/06/28	4.3	330.70	2.3	332.76	331.50	2	759	0.26%
2023/06/27	0.3	328.60	1.7	330.31	328.00	-1.4	753	-0.18%
2023/06/26	8.1	327.37	0	327.61	327.00	8	752	1.07%
2023/06/21	0.1	329.10	9.6	327.68	331.00	-9.5	755	-1.26%
2023/06/20	2	325.99	22.4	325.87	324.50	-20.3	749	-2.71%
2023/06/19	0.4	323.14	2.2	324.11	325.00	-1.7	765	-0.22%
2023/06/16	0.1	320.77	0	0.00	321.50	0.1	771	0.01%
2023/06/15	1.1	322.44	1	321.50	322.00	0.1	762	0.01%
2023/06/14	1.1	323.47	3.5	323.52	324.00	-2.5	775	-0.32%
2023/06/13	0.3	323.54	3.2	325.34	324.00	-2.9	789	-0.37%
2023/06/12	3	323.00	3.7	323.75	324.00	-0.7	784	-0.09%
2023/06/09	1.8	320.35	0.3	321.27	320.00	1.5	774	0.19%
2023/06/08	3.1	323.47	8.9	321.86	324.50	-5.8	772	-0.75%
2023/06/07	0.1	316.99	2.8	318.25	318.50	-2.8	755	-0.37%
2023/06/06	1.5	310.73	1.2	310.90	311.00	0.3	744	0.04%
2023/06/05	1.1	312.09	2	313.50	313.50	-0.9	745	-0.12%
2023/06/02	4.3	310.83	2	311.25	311.00	2.3	748	0.31%
2023/06/01	22.2	308.49	0	310.00	309.00	22.2	744	2.98%
2023/05/31	2.3	310.53	0.1	314.87	310.00	2.2	741	0.30%
2023/05/30	3.1	315.33	1	317.91	315.50	2.1	730	0.28%
2023/05/29	1	316.00	3.3	316.62	318.00	-2.3	738	-0.31%
2023/05/26	2	316.50	2.2	316.95	317.50	-0.1	732	-0.02%
2023/05/25	0.1	313.26	1.1	315.33	315.50	-1	732	-0.14%
2023/05/24	0.1	310.00	0	310.50	310.50	0.1	729	0.01%
2023/05/23	2.9	309.97	0	310.50	309.00	2.9	729	0.39%
2023/05/22	9.2	309.13	0.2	309.50	310.00	9.1	730	1.24%
2023/05/19	31.2	307.58	1.5	307.66	307.50	29.8	732	4.06%
2023/05/18	34.1	306.96	1.4	307.26	307.00	32.8	733	4.47%
2023/05/17	40.1	308.00	1	307.50	307.50	39.1	726	5.38%
2023/05/16	43.1	308.32	0	309.41	307.50	43.1	723	5.96%
2023/05/15	89.1	308.28	1	309.50	309.50	88.1	714	12.32%
2023/05/12	0.1	308.66	0	308.00	307.00	0	710	0.01%
2023/05/11	3.1	310.58	51	306.93	307.00	-47.9	710	-6.74%
2023/05/10	0.3	315.93	1.1	316.00	316.50	-0.8	700	-0.11%
2023/05/09	1.2	316.77	0.1	316.00	315.00	1.2	708	0.16%
2023/05/08	1	316.48	51.1	315.90	316.00	-50.1	707	-7.08%
2023/05/05	0.1	314.03	0.3	314.56	314.50	-0.3	710	-0.04%
2023/05/04	1.9	312.84	0	0.00	314.50	1.9	711	0.26%
2023/05/03	1.1	311.01	1	312.00	311.50	0.1	709	0.01%
2023/05/02	0	310.00	0	0.00	310.50	0	718	0.00%
2023/04/28	0.1	310.52	1	310.00	308.00	-0.9	725	-0.12%
2023/04/27	1	305.54	3	306.84	310.50	-2	725	-0.27%
2023/04/26	0.1	304.10	4.2	305.19	305.00	-4.1	715	-0.58%
2023/04/25	0.2	305.96	0.1	305.88	306.50	0.1	703	0.01%
2023/04/24	0	308.55	2	308.02	312.00	-2	687	-0.29%
2023/04/21	2.1	307.88	1.2	307.98	308.00	0.9	678	0.14%
2023/04/20	0	314.00	2.3	313.61	312.00	-2.3	663	-0.34%
2023/04/19	6	316.91	4.6	315.74	314.50	1.5	661	0.22%
2023/04/18	0.1	317.41	0.4	317.20	318.00	-0.3	657	-0.05%
2023/04/17	0.1	317.94	0.4	316.39	317.50	-0.3	654	-0.05%
2023/04/14	0	316.00	1.1	316.47	315.00	-1	650	-0.16%
2023/04/13	2.2	314.79	2.3	315.07	314.00	-0.2	648	-0.02%
2023/04/12	1.3	318.87	12.3	318.13	318.50	-11	638	-1.72%
2023/04/11	0.3	316.79	2.3	315.67	316.50	-2.1	622	-0.33%
2023/04/10	1.4	313.20	7.3	312.50	315.00	-6	608	-0.98%
2023/04/07	2.3	308.07	3.1	309.16	308.00	-0.8	594	-0.14%
2023/04/06	6	307.82	4.7	305.88	308.00	1.3	586	0.23%
2023/03/31	68.4	307.45	6.3	307.88	303.00	62.1	560	11.08%
2023/03/30	6.3	315.37	10.9	315.96	319.50	-4.6	531	-0.86%
2023/03/29	87.2	304.10	11.6	307.19	312.00	75.5	516	14.63%
2023/03/28	4.7	299.93	1.7	300.57	298.50	3.1	498	0.61%
2023/03/27	22.1	301.12	1	300.81	302.00	21.2	501	4.22%
2023/03/24	10.1	298.50	0	299.50	299.00	10.1	506	2.00%
2023/03/23	0.4	299.57	0.2	299.71	300.00	0.2	502	0.05%
2023/03/22	0.2	300.57	6.9	296.78	301.00	-6.7	497	-1.35%
2023/03/21	17.5	292.52	0	0.00	292.00	17.5	484	3.61%
2023/03/20	0.1	295.84	1	294.52	295.50	-0.9	480	-0.19%
2023/03/17	7.1	292.87	0	0.00	295.00	7.1	482	1.47%
2023/03/16	5.3	296.73	25.1	298.60	293.00	-19.8	465	-4.25%
2023/03/15	0	293.64	2	293.76	293.50	-2	453	-0.44%
2023/03/14	1.7	292.01	0.3	292.98	292.50	1.4	455	0.30%
2023/03/13	0.4	291.45	0	0.00	292.50	0.4	458	0.09%
2023/03/10	2.2	293.48	0.3	293.00	291.50	2	453	0.43%
2023/03/09	2.2	296.83	0.1	298.50	296.50	2	455	0.45%
2023/03/08	0.1	297.73	2	299.73	300.00	-2	460	-0.43%
2023/03/07	0.2	295.29	3.9	296.14	297.00	-3.7	458	-0.80%
2023/03/06	1.1	296.06	3.4	296.31	296.50	-2.3	464	-0.49%
2023/03/03	2.3	296.54	1	299.50	295.00	1.3	476	0.27%
2023/03/02	2.1	296.79	1.1	299.89	297.50	1	490	0.21%
2023/03/01	7.2	283.45	7.3	291.54	300.00	-0.1	498	-0.01%
2023/02/24	1.1	298.05	1	299.97	296.00	0.1	488	0.02%
2023/02/23	0.7	298.16	1.1	299.40	300.00	-0.4	493	-0.08%
2023/02/22	13.6	290.39	13.4	293.19	295.50	0.2	495	0.04%
2023/02/21	51.3	292.17	0.6	292.39	292.50	50.7	493	10.28%
2023/02/20	1.3	290.91	0.2	292.00	291.00	1.1	494	0.22%
2023/02/17	9.1	292.23	0	292.50	291.50	9.1	497	1.83%
2023/02/16	23.1	293.11	5.4	295.28	296.00	17.7	495	3.58%
2023/02/15	2.1	294.54	0.6	296.72	294.50	1.5	501	0.31%
2023/02/14	1	296.52	1	297.84	298.00	0	507	0.00%
2023/02/13	1.2	295.67	0.4	296.89	296.50	0.8	510	0.16%
2023/02/10	1.2	296.88	0.1	297.82	297.00	1.1	515	0.21%
2023/02/09	0.2	299.42	0.5	298.87	296.50	-0.2	518	-0.04%
2023/02/08	1.2	302.42	0.1	303.47	302.00	1.1	517	0.21%
2023/02/07	0.4	300.81	4.4	301.05	303.50	-4	512	-0.78%
2023/02/06	0.3	296.20	1.2	294.25	296.00	-0.9	502	-0.17%
2023/02/03	0.4	297.83	0	0.00	297.50	0.4	499	0.07%
2023/02/02	1.9	299.50	1	299.35	298.50	0.9	508	0.18%
2023/02/01	0.2	297.73	2.9	297.79	295.50	-2.7	507	-0.53%
2023/01/31	1.2	295.18	1.1	295.43	296.00	0.1	507	0.02%
2023/01/30	0.4	290.29	11.3	290.15	290.00	-10.9	500	-2.18%
2023/01/17	83	285.08	6	285.67	286.00	77	503	15.31%
2023/01/16	4.4	284.36	0.2	285.86	285.00	4.1	503	0.82%
2023/01/13	11.1	287.32	0.2	288.63	286.50	10.9	504	2.17%
2023/01/12	0.4	293.23	0.3	292.25	291.00	0.1	507	0.01%
2023/01/11	1.3	293.93	11.1	293.61	294.50	-9.8	509	-1.92%
2023/01/10	0.5	291.78	0.1	292.06	292.50	0.4	511	0.08%
2023/01/09	1.1	290.88	0.1	290.41	290.00	1.1	512	0.21%
2023/01/06	0	287.80	2	287.50	288.00	-2	514	-0.38%
2023/01/05	12	286.71	4.1	287.49	284.50	8	526	1.51%
2023/01/04	4.1	286.01	0	288.86	285.50	4.1	533	0.77%
2023/01/03	1.3	283.69	1.3	287.15	288.00	0	539	-0.01%
2022/12/30	1.3	286.41	0	289.50	285.00	1.3	542	0.24%
2022/12/29	0.1	287.43	4	286.25	287.00	-3.9	545	-0.72%
2022/12/28	5.3	285.06	1.7	284.65	285.50	3.6	549	0.66%
2022/12/27	0.1	290.63	2	290.00	290.00	-1.9	550	-0.34%
2022/12/26	0.1	286.17	0	0.00	287.00	0.1	546	0.02%
2022/12/23	0.2	287.89	0	0.00	288.50	0.2	550	0.03%
2022/12/22	1.6	286.42	23	288.69	289.50	-21.4	556	-3.85%
2022/12/21	11.6	279.77	1	285.95	280.00	10.6	549	1.93%
2022/12/20	8	292.01	4.1	292.87	291.00	3.9	545	0.71%
2022/12/19	3.1	291.35	4	293.38	294.00	-0.9	539	-0.17%
2022/12/16	12.1	292.01	0	0.00	290.00	12.1	531	2.27%
2022/12/15	1.5	297.17	0	0.00	297.00	1.5	519	0.28%
2022/12/14	5.9	298.01	13	298.08	298.00	-7.1	518	-1.37%
2022/12/13	7.2	295.73	21	294.33	293.00	-13.8	515	-2.68%
2022/12/12	4.2	298.00	0	300.00	298.00	4.2	507	0.83%
2022/12/09	2	300.00	0	0.00	300.00	2	512	0.40%
2022/12/08	0.2	298.75	2.3	299.20	299.00	-2.1	512	-0.41%
2022/12/07	0.1	302.01	9	300.08	298.00	-8.9	510	-1.74%
2022/12/06	0.1	305.99	2.1	304.38	303.50	-2	504	-0.40%
2022/12/05	1	306.50	3	306.34	305.50	-2	501	-0.39%
2022/12/02	0.3	304.44	0	0.00	308.00	0.3	501	0.05%
2022/12/01	2	308.49	1.1	306.05	306.50	0.9	500	0.19%
2022/11/30	0.1	303.00	1	303.99	303.00	-1	501	-0.19%
2022/11/29	0.8	304.32	0.2	305.63	303.50	0.6	498	0.11%
2022/11/28	5.3	309.78	3	303.72	307.50	2.3	494	0.46%
2022/11/25	2.4	306.08	8.9	306.94	304.50	-6.5	487	-1.33%
2022/11/24	9.5	304.15	5.4	305.57	306.00	4.2	477	0.87%
2022/11/23	2.2	298.08	0	297.10	297.00	2.2	464	0.47%
2022/11/22	1.1	291.97	0	291.00	293.00	1.1	456	0.24%
2022/11/21	0.1	290.10	4	287.89	290.00	-4	455	-0.87%
2022/11/18	6.8	288.13	2.8	289.94	286.00	4	450	0.89%
2022/11/17	8.1	287.51	7	288.86	289.50	1.1	446	0.24%
2022/11/16	1	283.50	2.1	285.65	285.00	-1.1	443	-0.26%
2022/11/15	3	285.33	4	286.99	284.50	-1	442	-0.23%
2022/11/14	5	285.10	5	287.00	284.00	0	446	0.00%
2022/11/11	2.5	287.92	12.1	287.71	286.00	-9.7	448	-2.16%
2022/11/10	7.2	283.94	2	283.56	282.50	5.2	443	1.18%
2022/11/09	0.1	281.27	12.1	281.08	283.00	-12	447	-2.68%
2022/11/08	4.1	277.55	4.1	279.38	277.50	0.1	462	0.02%
2022/11/07	10	275.50	0.1	274.41	275.50	10	484	2.05%
2022/11/04	0.1	266.64	2.1	268.29	270.00	-2	486	-0.41%
2022/11/03	0	263.00	2.1	260.21	267.50	-2.1	486	-0.42%
2022/11/02	0	261.00	4	265.50	264.00	-4	485	-0.82%
2022/11/01	0	259.30	0.1	259.50	260.50	0	484	0.00%
2022/10/31	4.1	254.53	4	255.50	256.50	0.1	489	0.02%
2022/10/28	0.6	253.00	1.1	254.86	250.50	-0.4	476	-0.09%
2022/10/27	0	256.00	0	255.00	255.00	0	478	-0.01%
2022/10/26	1.1	248.65	1	251.50	252.00	0.1	482	0.01%
2022/10/25	0	249.94	0	0.00	249.00	0	487	0.01%
2022/10/24	0.1	252.74	0	255.00	252.00	0.1	487	0.02%
2022/10/21	2	251.53	0	0.00	253.00	2	492	0.41%
2022/10/20	3.5	255.16	2	254.75	255.50	1.5	495	0.29%
2022/10/19	0	0.00	1	262.50	262.50	-1	496	-0.20%
2022/10/18	0	261.00	2	262.23	263.00	-2	507	-0.40%
2022/10/17	1.1	247.78	0	0.00	255.50	1.1	524	0.21%
2022/10/14	5	253.00	1	252.99	253.50	4	541	0.74%
2022/10/13	3.6	252.84	0	246.50	245.50	3.6	567	0.63%
2022/10/12	3.2	262.11	2.6	260.84	259.50	0.6	592	0.11%
2022/10/11	3.2	266.15	0.1	267.44	269.00	3.2	598	0.53%
2022/10/07	0	272.14	0.1	272.73	275.00	-0.1	603	-0.02%
2022/10/06	1	270.50	0	0.00	273.50	1	603	0.17%
2022/10/05	2	276.23	1	271.06	271.50	1	624	0.16%
2022/10/04	0	0.00	0.1	272.17	274.00	-0.1	634	-0.02%
2022/10/03	0	263.50	0.1	264.50	264.00	-0.1	640	-0.01%
2022/09/30	0	259.00	0.2	263.00	264.00	-0.1	655	-0.02%
2022/09/29	0	260.76	1.2	261.76	263.00	-1.1	675	-0.17%
2022/09/28	5.3	263.76	5.9	261.13	259.00	-0.6	686	-0.09%
2022/09/27	0	0.00	0	267.57	272.00	0	686	0.00%
2022/09/26	1.4	269.25	1.9	269.95	266.00	-0.5	688	-0.08%
2022/09/23	1.1	276.07	0	0.00	277.50	1.1	689	0.16%
2022/09/22	0.2	275.60	0	0.00	278.00	0.2	697	0.03%
2022/09/21	0.1	277.89	0	0.00	275.00	0.1	706	0.02%
2022/09/20	0.2	280.82	0	0.00	281.00	0.2	710	0.03%
2022/09/19	0	276.77	0	0.00	277.00	0	711	0.00%
2022/09/16	0.1	278.28	0	283.00	279.00	0.1	716	0.01%
2022/09/15	1	280.50	1	281.50	279.50	0	720	0.01%
2022/09/14	0	280.11	0	279.00	280.00	0	724	0.01%
2022/09/13	0.2	282.63	0	0.00	283.00	0.2	724	0.03%
2022/09/12	0.1	284.51	0	285.00	284.00	0.1	725	0.01%
2022/09/08	0	281.00	0	279.50	281.00	0	735	0.00%
2022/09/07	1	274.96	2	273.00	274.50	-1	733	-0.13%
2022/09/06	6	275.49	9	274.83	274.50	-3	732	-0.40%
2022/09/05	0.1	280.10	0	280.79	278.00	0.1	725	0.01%
2022/09/02	1.1	284.97	0	285.00	286.00	1	720	0.15%
2022/09/01	1	284.96	0	0.00	285.00	1	719	0.14%
2022/08/31	0	0.00	1	288.01	288.50	-1	718	-0.14%
2022/08/30	2.2	286.57	1.1	287.04	287.00	1.1	719	0.15%
2022/08/29	0.3	282.35	0	280.50	283.00	0.3	716	0.04%
2022/08/26	0.3	287.58	0.3	287.52	288.00	0	717	0.00%
2022/08/25	3.1	285.00	3.3	285.69	287.00	-0.2	713	-0.03%
2022/08/24	3.1	285.90	4	283.38	284.00	-0.9	711	-0.12%
2022/08/23	1	284.00	2	282.50	285.50	-1	720	-0.14%
2022/08/22	0.3	283.83	1.2	285.08	284.00	-0.9	715	-0.13%
2022/08/19	3	285.68	5	287.00	287.00	-2	711	-0.28%
2022/08/18	0	281.30	2	282.25	285.00	-2	701	-0.28%
2022/08/17	1.2	281.56	4.2	283.32	283.50	-3	695	-0.42%
2022/08/16	0.2	279.96	12	277.50	279.00	-11.8	688	-1.71%
2022/08/15	17.1	279.50	4.1	281.24	276.00	13	681	1.90%
2022/08/12	10.5	280.95	26.9	280.09	282.50	-16.4	683	-2.40%
2022/08/11	1.2	265.58	2	265.25	265.00	-0.8	662	-0.13%
2022/08/10	1.4	259.18	0	258.00	257.00	1.4	661	0.21%
2022/08/09	0	255.00	0.1	257.50	258.00	-0.1	662	-0.01%
2022/08/08	5.1	254.45	5	253.60	257.00	0.1	663	0.02%
2022/08/05	2.1	258.30	2	258.50	258.00	0.1	665	0.02%
2022/08/04	6.2	253.86	5	254.72	256.00	1.2	662	0.18%
2022/08/03	5.7	255.59	6.5	257.69	256.50	-0.8	662	-0.11%
2022/08/02	5.3	253.36	2	255.46	257.00	3.3	664	0.50%
2022/08/01	5.6	259.59	1	262.50	259.00	4.6	656	0.69%
2022/07/29	1.2	265.57	1	266.47	264.00	0.2	654	0.03%
2022/07/28	3.3	264.57	3	266.83	262.50	0.3	647	0.05%
2022/07/27	0.3	263.97	0	0.00	263.50	0.3	641	0.05%
2022/07/26	6.3	262.58	6	262.67	261.00	0.3	635	0.05%
2022/07/25	9.9	270.82	2.3	272.59	267.00	7.7	630	1.22%
2022/07/22	22.5	277.54	12	277.63	275.00	10.5	619	1.70%
2022/07/21	14.2	280.15	8.3	278.50	283.00	5.9	605	0.97%
2022/07/20	23.7	281.10	23.6	280.35	278.00	0.1	597	0.01%
2022/07/19	15.5	272.28	32.3	276.01	278.50	-16.7	571	-2.93%
2022/07/18	1.5	253.02	3.1	253.80	269.50	-1.7	536	-0.31%
2022/07/15	8.7	244.49	4.4	245.46	245.00	4.3	526	0.81%
2022/07/14	0.5	239.13	2	237.51	237.50	-1.5	519	-0.29%
2022/07/13	6.5	235.14	2	237.25	234.00	4.5	516	0.88%
2022/07/12	6.3	259.43	5.1	259.51	258.00	1.2	491	0.25%
2022/07/11	6.4	266.76	4	268.00	267.50	2.4	477	0.50%
2022/07/08	10.1	270.59	13.3	273.20	271.00	-3.1	470	-0.66%
2022/07/07	6.8	262.93	8.6	266.22	270.00	-1.8	456	-0.40%
2022/07/06	3.1	254.35	5.1	252.43	253.50	-2	442	-0.45%
2022/07/05	2.1	241.33	1	248.50	242.00	1.1	427	0.25%
2022/07/04	3.5	243.17	1	246.98	240.50	2.4	419	0.58%
2022/07/01	2.9	246.45	0.1	249.00	244.00	2.9	413	0.70%
2022/06/30	0.4	254.67	0	253.50	254.50	0.4	407	0.09%
2022/06/29	7.4	260.72	1.1	263.74	260.50	6.2	397	1.57%
2022/06/28	6.3	269.53	0	0.00	269.00	6.3	388	1.62%
2022/06/27	2	273.01	4.1	273.65	274.00	-2.1	387	-0.55%
2022/06/24	2.2	270.21	0	273.00	268.00	2.2	394	0.56%
2022/06/23	4.4	272.71	1.9	271.36	271.50	2.5	393	0.65%
2022/06/22	1	281.50	1	282.00	280.00	0	400	0.01%
2022/06/21	6	282.00	0.1	283.50	283.00	6	402	1.48%
2022/06/20	5.6	284.79	1	284.00	280.50	4.6	402	1.14%
2022/06/17	3.1	289.48	1	289.50	288.00	2.1	398	0.52%
2022/06/16	6	294.18	7.2	295.98	293.00	-1.1	387	-0.29%
2022/06/15	2	294.20	6.1	294.33	292.50	-4	390	-1.03%
2022/06/14	2.1	292.90	2	294.00	291.50	0.1	393	0.03%
2022/06/13	4.2	292.26	0	0.00	291.00	4.2	394	1.07%
2022/06/10	1	294.52	0.3	295.46	295.00	0.7	397	0.17%
2022/06/09	3	295.34	2.6	296.39	296.50	0.5	398	0.11%
2022/06/08	5.1	295.21	5.2	297.23	296.50	-0.1	400	-0.03%
2022/06/07	4	294.75	0	0.00	295.00	4	406	0.98%
2022/06/06	9	294.28	5	296.10	294.50	4	407	0.99%
2022/06/02	1	295.57	2.1	299.05	297.00	-1.1	410	-0.27%
2022/06/01	1.1	297.62	1	299.00	298.50	0.1	411	0.02%
2022/05/31	2.1	295.13	5.2	294.10	300.00	-3.1	412	-0.75%
2022/05/30	1	291.00	2	290.76	291.00	-1	395	-0.26%
2022/05/27	1	288.00	2.1	288.48	288.50	-1.1	394	-0.27%
2022/05/26	2.1	286.59	2	287.50	286.00	0.1	394	0.03%
2022/05/25	0	286.50	0.1	288.00	286.00	0	395	0.00%
2022/05/24	0.1	285.89	2	286.50	286.00	-1.9	398	-0.49%
2022/05/23	2.3	284.38	0	286.00	284.00	2.3	395	0.58%
2022/05/20	6.6	288.15	0.3	293.00	286.00	6.3	392	1.61%
2022/05/19	2.5	290.37	0	0.00	291.00	2.5	367	0.67%
2022/05/18	4.2	293.80	1	295.00	293.00	3.2	366	0.87%
2022/05/17	0	294.50	1.2	293.99	296.00	-1.2	366	-0.32%
2022/05/16	1.1	292.01	3	292.50	292.00	-1.9	366	-0.53%
2022/05/13	5	289.90	2	291.75	290.00	3	364	0.82%
2022/05/12	0	289.71	1	288.50	288.50	-1	361	-0.27%
2022/05/11	2	287.01	1	287.58	290.00	1	361	0.27%
2022/05/10	1.4	285.73	0	0.00	285.00	1.4	362	0.39%
2022/05/09	1.1	290.01	1	287.50	289.50	0.1	359	0.02%
2022/05/06	3.3	288.74	2.1	288.58	288.50	1.2	363	0.34%
2022/05/05	1.1	295.45	3.1	293.09	295.00	-2	364	-0.56%
2022/05/04	1.1	290.58	2.1	291.02	290.00	-1	363	-0.27%
2022/05/03	4	290.63	0	0.00	290.50	4	365	1.10%
2022/04/29	0	291.00	0	293.50	291.50	0	369	0.00%
2022/04/28	0.1	290.05	1	288.13	290.50	-1	372	-0.26%
2022/04/27	3.3	284.58	0	0.00	285.00	3.3	371	0.90%
2022/04/26	0.9	292.68	0	0.00	290.50	0.9	363	0.26%
2022/04/25	0.9	295.55	1.1	298.44	293.50	-0.2	355	-0.06%
2022/04/22	1	303.00	1	303.50	301.50	0	350	0.01%
2022/04/21	0	300.50	0	0.00	303.50	0	351	0.01%
2022/04/20	0.1	303.00	0	0.00	301.00	0.1	349	0.02%
2022/04/19	0	306.00	0.1	305.50	304.00	-0.1	350	-0.02%
2022/04/18	1	304.01	0	305.50	304.50	1	358	0.28%
2022/04/15	0	304.69	0.1	304.32	304.00	-0.1	363	-0.02%
2022/04/14	0	302.67	1	302.98	304.00	-1	371	-0.28%
2022/04/13	0	299.00	3	302.17	302.50	-3	380	-0.78%
2022/04/12	5.6	298.91	1.6	301.30	297.50	4.1	404	1.00%
2022/04/11	3.8	304.76	1.3	305.33	303.50	2.5	424	0.60%
2022/04/08	0.2	308.97	0.1	310.00	308.00	0.1	426	0.03%
2022/04/07	3.5	307.62	0	0.00	306.00	3.5	427	0.81%
2022/04/06	0.4	310.16	1	310.00	309.50	-0.7	424	-0.15%
2022/04/01	0	310.08	2	310.50	310.50	-2	425	-0.46%
2022/03/31	1.1	311.41	0	312.38	310.50	1.1	426	0.26%
2022/03/30	1.3	307.40	1	310.50	310.50	0.3	426	0.08%
2022/03/29	2.4	313.13	1	311.03	310.50	1.4	424	0.32%
2022/03/28	1.2	315.95	0	0.00	315.50	1.2	417	0.28%
2022/03/25	14.4	323.58	4	325.50	321.00	10.4	416	2.50%
2022/03/24	5	325.40	8.5	326.23	326.00	-3.5	403	-0.87%
2022/03/23	1.3	318.27	0	318.50	319.00	1.3	402	0.32%
2022/03/22	0.3	317.33	0	316.00	318.00	0.3	405	0.08%
2022/03/21	1.1	318.42	5	318.50	318.50	-3.9	414	-0.95%
2022/03/18	0.1	315.50	0	0.00	318.00	0.1	434	0.01%
2022/03/17	0.1	315.25	0.1	314.78	316.50	-0.1	433	-0.01%
2022/03/16	0	310.13	0	0.00	309.50	0	432	0.00%
2022/03/15	0	309.78	0.1	310.00	308.00	-0.1	432	-0.02%
2022/03/14	0	316.00	0	318.00	316.00	0	438	0.00%
2022/03/11	0.1	314.91	0.1	313.61	317.00	0	446	-0.01%
2022/03/10	1.2	310.71	0	311.17	309.50	1.1	455	0.25%
2022/03/09	0.1	309.83	0	0.00	308.00	0.1	468	0.01%
2022/03/08	3	302.03	1	305.00	305.00	2	477	0.43%
2022/03/07	0.4	308.38	0	307.50	307.00	0.4	480	0.07%
2022/03/04	0.2	317.75	0	0.00	315.50	0.2	495	0.04%
2022/03/03	0.2	314.95	0.1	315.50	313.50	0.1	509	0.02%
2022/03/02	0	314.14	0	0.00	313.00	0	519	0.00%
2022/03/01	0.1	313.00	1.1	314.56	315.50	-1	530	-0.19%
2022/02/25	0	310.50	0	0.00	312.50	0	550	0.00%
2022/02/24	0.2	312.76	0	0.00	309.50	0.2	566	0.04%
2022/02/23	0.1	314.96	0	0.00	314.50	0.1	567	0.02%
2022/02/22	1.1	312.77	0	0.00	313.00	1.1	586	0.19%
2022/02/21	0	318.50	0	0.00	318.00	0	600	0.00%
2022/02/18	0	320.25	2	318.00	319.00	-2	647	-0.31%
2022/02/17	1.1	319.24	0	0.00	318.00	1.1	707	0.15%
2022/02/16	1	321.50	0	0.00	322.00	1	764	0.13%
2022/02/15	2	322.50	1	321.00	320.50	1	793	0.13%
2022/02/14	0	322.00	0.1	319.50	323.00	-0.1	795	-0.01%
2022/02/11	1	323.50	1	324.00	323.00	0	803	0.00%
2022/02/10	0	321.43	0	321.00	324.00	0	812	0.00%
2022/02/09	0.1	317.68	0.6	318.01	317.00	-0.5	824	-0.06%
2022/02/08	0	319.63	0	323.00	319.50	0	831	0.00%
2022/02/07	0	318.50	0	320.50	321.00	0	841	0.00%
2022/01/26	0	315.89	0	0.00	314.00	0	844	0.00%
2022/01/25	0	317.68	1.1	316.08	316.00	-1	855	-0.12%
2022/01/24	2.1	312.75	2.4	312.29	314.00	-0.3	869	-0.03%
2022/01/21	7.8	318.42	0.1	317.57	316.50	7.7	897	0.86%
2022/01/20	0.1	324.99	0	325.00	323.50	0.1	909	0.01%
2022/01/19	0.4	329.31	1	329.01	326.50	-0.7	932	-0.07%
2022/01/18	1	332.47	1.2	333.77	332.00	-0.1	947	-0.01%
2022/01/17	0.1	327.24	2	327.50	327.50	-1.9	948	-0.20%
2022/01/14	2.1	325.22	2	325.75	326.50	0.1	955	0.01%
2022/01/13	0	0.00	6	328.67	330.00	-6	958	-0.63%
2022/01/12	1.2	329.22	1	328.06	327.50	0.2	958	0.02%
2022/01/11	6.6	330.52	4	328.53	327.50	2.6	962	0.27%
2022/01/10	1.2	337.17	0.7	334.53	336.50	0.5	976	0.05%
2022/01/07	2.1	336.21	2.2	336.93	335.50	-0.1	976	-0.01%
2022/01/06	5.1	341.65	4.3	338.54	338.00	0.9	978	0.09%
2022/01/05	22.9	344.86	15.5	345.76	344.00	7.4	977	0.76%
2022/01/04	3	339.00	5.4	338.21	343.00	-2.5	956	-0.26%
2022/01/03	5.3	327.74	1.3	331.36	327.00	4	936	0.43%
2021/12/30	1	329.01	1	332.00	328.50	0	937	0.00%
2021/12/29	0.1	327.79	0	0.00	328.00	0.1	942	0.01%
2021/12/28	0	327.00	0	0.00	328.00	0	947	0.00%
2021/12/27	0.1	327.60	0.1	327.50	327.00	0.1	948	0.01%
2021/12/24	0.8	326.90	1	326.01	326.00	-0.2	958	-0.03%
2021/12/23	0.1	325.37	1.1	322.68	326.00	-1	957	-0.10%
2021/12/22	1.7	320.59	1.4	322.83	320.00	0.4	965	0.04%
2021/12/21	1.5	319.03	0.2	320.00	320.00	1.4	967	0.14%
2021/12/20	1.2	319.30	3.1	320.51	320.00	-1.9	964	-0.19%
2021/12/17	0	324.53	2	324.99	325.50	-2	960	-0.21%
2021/12/16	0.1	324.63	1	325.99	325.50	-0.9	953	-0.09%
2021/12/15	0.1	325.77	1	324.50	325.00	-0.9	956	-0.10%
2021/12/14	0.1	326.57	1.1	325.09	325.00	-1	950	-0.10%
2021/12/13	0	330.00	0.1	331.00	330.00	0	936	0.00%
2021/12/10	1.1	331.94	1.3	330.23	332.00	-0.2	939	-0.02%
2021/12/09	0.1	331.45	1	333.43	333.50	-1	939	-0.10%
2021/12/08	0	332.50	5.1	332.78	333.50	-5.1	949	-0.54%
2021/12/07	2.1	330.65	1.3	328.92	328.50	0.8	945	0.09%
2021/12/06	3.5	329.06	0.2	330.09	332.50	3.3	949	0.34%
2021/12/03	3.8	335.27	9.2	336.42	336.00	-5.4	940	-0.58%
2021/12/02	1.2	328.06	4	329.19	330.00	-2.8	922	-0.30%
2021/12/01	0	326.31	4	326.88	328.00	-4	913	-0.43%
2021/11/30	5.2	324.14	1.3	328.15	327.50	3.9	910	0.43%
2021/11/29	1.4	318.18	4.1	317.45	323.50	-2.8	896	-0.31%
2021/11/26	0.1	317.40	1	315.02	315.00	-0.9	893	-0.10%
2021/11/25	2.1	323.11	4	325.50	323.00	-1.9	894	-0.21%
2021/11/24	4	325.03	0.8	326.89	329.50	3.2	889	0.36%
2021/11/23	0.1	322.40	7.1	323.92	325.50	-7	873	-0.80%
2021/11/22	0	317.77	1.9	320.04	322.00	-1.8	862	-0.21%
2021/11/19	4.5	321.96	5.7	317.41	321.00	-1.2	863	-0.14%
2021/11/18	5.6	320.95	2.6	320.66	320.50	3	853	0.36%
2021/11/17	5.5	324.89	4.4	324.85	325.00	1.2	841	0.14%
2021/11/16	17.5	334.17	6.9	334.43	330.00	10.7	805	1.33%
2021/11/15	8.2	314.58	21.2	309.73	326.50	-13	753	-1.72%
2021/11/12	5.2	299.42	3	298.84	299.00	2.2	698	0.32%
2021/11/11	2.1	287.97	1	289.50	290.00	1.1	677	0.16%
2021/11/10	1.4	285.31	1.7	286.46	287.00	-0.3	694	-0.04%
2021/11/09	6.4	288.04	3	290.49	287.50	3.4	725	0.46%
2021/11/08	6.3	293.24	2	293.49	291.50	4.3	730	0.58%
2021/11/05	2.1	299.00	1.2	298.70	300.00	0.9	727	0.12%
2021/11/04	1.4	304.97	0.1	304.62	303.50	1.4	724	0.19%
2021/11/03	0.2	300.67	1.1	302.27	301.50	-0.9	717	-0.13%
2021/11/02	4.2	299.93	4.3	302.80	300.00	-0.1	708	-0.02%
2021/11/01	1.3	300.77	2.3	299.80	300.00	-1	707	-0.15%
2021/10/29	3.2	292.04	2.3	293.11	299.00	0.9	694	0.13%
2021/10/28	4.6	293.63	11.1	292.51	289.50	-6.5	675	-0.96%
2021/10/27	4.6	286.99	12.8	288.66	294.00	-8.2	663	-1.23%
2021/10/26	14.1	281.69	5.3	285.35	282.50	8.8	650	1.35%
2021/10/25	8.2	280.37	6.4	282.80	283.00	1.8	642	0.28%
2021/10/22	6.6	281.12	7.1	282.58	283.00	-0.4	656	-0.06%
2021/10/21	5.2	283.09	0.4	284.13	281.50	4.8	667	0.72%
2021/10/20	0	285.43	1.2	287.03	285.00	-1.2	671	-0.18%
2021/10/19	0.1	285.98	12.1	283.51	287.00	-12	693	-1.72%
2021/10/18	12.5	289.25	12	289.79	284.50	0.5	692	0.07%
2021/10/15	2.1	278.07	9	278.67	277.00	-6.9	678	-1.01%
2021/10/14	15.2	275.87	6.2	279.89	274.50	9.1	676	1.34%
2021/10/13	4.3	280.72	25	281.48	279.00	-20.7	670	-3.09%
2021/10/12	8.1	289.06	0.1	288.00	286.50	8.1	665	1.22%
2021/10/08	4.9	293.58	9	294.78	297.50	-4.1	677	-0.61%
2021/10/07	0.1	289.58	1	283.63	290.00	-0.9	672	-0.13%
2021/10/06	1.2	281.19	2.4	283.27	280.50	-1.2	677	-0.18%
2021/10/05	0.1	281.09	1	281.93	283.00	-0.9	673	-0.14%
2021/10/04	0.3	279.98	0.4	280.57	281.50	-0.1	668	-0.01%
2021/10/01	5.6	281.51	0.2	282.00	281.00	5.4	673	0.80%
2021/09/30	0.3	288.70	1	288.51	288.50	-0.7	668	-0.11%
2021/09/29	4.6	290.96	0	292.50	289.00	4.6	680	0.68%
2021/09/28	6.3	295.99	0	0.00	297.00	6.3	679	0.92%
2021/09/27	0	301.26	0	0.00	300.50	0	678	0.00%
2021/09/24	0.2	301.75	0.1	303.50	301.00	0.1	680	0.01%
2021/09/23	0.2	301.45	0.1	301.71	300.50	0.1	681	0.02%
2021/09/22	0.2	297.99	10.1	299.01	299.00	-10	683	-1.46%
2021/09/17	0.1	298.30	0.1	300.00	300.00	0	678	0.00%
2021/09/16	1.2	299.15	0	299.00	298.00	1.2	685	0.18%
2021/09/15	0.1	299.62	0.1	299.61	301.50	0	682	0.01%
2021/09/14	13.1	297.12	0	0.00	297.00	13.1	676	1.94%
2021/09/13	1.6	297.48	3	297.00	296.00	-1.4	675	-0.21%
2021/09/10	2.4	299.73	1.1	300.50	301.50	1.4	667	0.21%
2021/09/09	7	301.04	0	0.00	300.50	7	664	1.05%
2021/09/08	1.4	305.83	1	305.51	306.00	0.3	659	0.05%
2021/09/07	6.3	308.87	0	0.00	308.00	6.3	661	0.95%
2021/09/06	3.2	312.04	0	0.00	311.00	3.2	660	0.49%
2021/09/03	0.2	313.79	0.1	313.65	314.00	0.1	660	0.01%
2021/09/02	0.1	314.36	0	316.50	314.00	0.1	659	0.01%
2021/09/01	3	314.99	0	315.50	315.00	3	660	0.45%
2021/08/31	8	313.75	5	317.00	316.00	3	651	0.46%
2021/08/30	13.1	312.93	0.1	313.00	314.50	13	644	2.02%
2021/08/27	1	314.01	4	312.50	313.50	-3	643	-0.46%
2021/08/26	6.2	310.88	0	315.50	312.00	6.2	644	0.96%
2021/08/25	1.2	312.53	26	310.98	314.00	-24.8	644	-3.85%
2021/08/24	23.2	308.21	7	313.00	306.00	16.2	644	2.52%
2021/08/23	0.6	309.75	11	310.00	311.00	-10.5	638	-1.64%
2021/08/20	20.2	307.50	0	310.00	305.50	20.2	642	3.15%
2021/08/19	12.2	308.58	31.1	310.32	310.00	-18.9	639	-2.95%
2021/08/18	4.2	307.63	5.2	309.97	313.50	-1	631	-0.16%
2021/08/17	24.3	309.31	12	312.09	310.00	12.2	630	1.94%
2021/08/16	13	310.68	5.2	312.91	312.50	7.9	622	1.27%
2021/08/13	21.6	324.63	26	319.41	322.00	-4.4	615	-0.71%
2021/08/12	2.2	351.87	0	353.00	352.00	2.2	583	0.38%
2021/08/11	9.4	355.54	0.1	356.68	353.00	9.4	575	1.63%
2021/08/10	3.6	356.73	1	359.01	359.00	2.6	573	0.45%
2021/08/09	9.3	365.65	2	364.03	361.00	7.3	580	1.25%
2021/08/06	0.2	370.85	2	369.50	370.00	-1.8	585	-0.30%
2021/08/05	0	370.00	0.5	370.23	371.00	-0.5	603	-0.08%
2021/08/04	0.1	369.92	2	369.50	368.00	-1.9	612	-0.31%
2021/08/03	0.1	367.47	1.2	369.08	369.50	-1.2	623	-0.19%
2021/08/02	1	367.51	0	368.00	370.00	1	614	0.16%
2021/07/30	0.1	369.00	17	366.35	369.00	-17	614	-2.76%
2021/07/29	0.3	366.02	0.1	367.71	366.00	0.2	614	0.02%
2021/07/28	4.6	366.03	10.1	367.53	365.00	-5.5	625	-0.89%
2021/07/27	7.2	376.71	4.4	377.59	376.50	2.8	633	0.44%
2021/07/26	2.1	373.47	1.3	376.26	374.00	0.9	628	0.14%
2021/07/23	2.4	374.16	2.4	374.99	374.00	0	625	0.00%
2021/07/22	1.2	366.84	3.1	366.00	366.00	-1.9	612	-0.31%
2021/07/21	0	363.00	2	364.32	365.00	-2	628	-0.32%
2021/07/20	0	361.76	1.4	361.99	361.50	-1.4	631	-0.22%
2021/07/19	0	362.00	2	361.50	362.00	-2	633	-0.32%
2021/07/16	1.1	364.14	5.1	365.10	364.00	-3.9	657	-0.60%
2021/07/15	6.2	365.57	13.6	364.90	366.50	-7.4	671	-1.10%
2021/07/14	4	358.13	3.1	359.50	358.50	0.9	673	0.13%
2021/07/13	2.2	358.45	19.2	359.21	360.50	-17	676	-2.51%
2021/07/12	1.2	354.57	0	355.00	354.50	1.2	677	0.17%
2021/07/09	0.1	355.00	0	0.00	353.50	0.1	691	0.02%
2021/07/08	17.1	353.00	0	0.00	352.50	17.1	722	2.36%
2021/07/07	2	352.54	0	0.00	353.00	2	740	0.28%
2021/07/06	6.2	354.51	0	355.00	353.00	6.1	751	0.82%
2021/07/05	2	357.47	2.4	357.34	355.00	-0.3	768	-0.04%
2021/07/02	0.3	355.09	0	355.50	354.50	0.3	785	0.04%
2021/07/01	4.1	356.51	1	356.00	356.50	3.1	810	0.38%
2021/06/30	1	355.03	2.1	355.83	359.00	-1.1	832	-0.13%
2021/06/29	1.2	356.73	0	0.00	355.00	1.2	840	0.15%
2021/06/28	5	357.60	1	359.00	358.00	4	854	0.47%
2021/06/25	3.1	358.79	6	357.59	360.00	-2.9	875	-0.34%
2021/06/24	3	353.52	0.1	355.00	353.50	2.9	891	0.33%
2021/06/23	3.4	352.51	0	0.00	352.00	3.4	930	0.37%
2021/06/22	3	351.83	0	353.50	351.00	3	946	0.32%
2021/06/21	2.2	353.07	0	353.00	351.50	2.2	971	0.22%
2021/06/18	0.2	356.85	2.2	357.98	354.50	-2.1	1,004	-0.21%
2021/06/17	1.1	355.13	0.1	357.50	354.50	1	1,062	0.09%
2021/06/16	4.3	356.73	1	359.00	356.00	3.3	1,094	0.30%
2021/06/15	3.2	357.45	0	360.00	358.50	3.2	1,129	0.28%
2021/06/11	0.3	358.78	0	358.00	359.00	0.3	1,146	0.03%
2021/06/10	0	357.91	0	358.50	356.00	0	1,158	0.00%
2021/06/09	3	355.03	0	0.00	355.00	3	1,172	0.26%
2021/06/08	0	0.00	0	360.50	357.00	0	1,194	0.00%
2021/06/07	0.1	360.70	0	0.00	361.00	0.1	1,213	0.01%
2021/06/04	0	363.43	0	362.50	361.50	0	1,230	0.00%
2021/06/03	0	364.00	1	362.03	362.50	-1	1,246	-0.08%
2021/06/02	0.1	363.64	0.3	364.34	364.00	-0.2	1,258	-0.02%
2021/06/01	0.1	366.51	0.6	366.99	367.00	-0.5	1,286	-0.04%
2021/05/28	0.1	363.60	3.1	365.15	365.00	-3	1,311	-0.23%
2021/05/27	0	357.81	1	355.52	361.00	-1	1,323	-0.07%
2021/05/25	2.2	357.28	1	357.01	358.00	1.2	1,401	0.08%
2021/05/24	0	0.00	6	352.67	353.50	-6	1,436	-0.42%
2021/05/21	4	348.88	5.4	351.03	355.00	-1.3	1,463	-0.09%
2021/05/20	5	348.41	4.1	351.23	350.00	1	1,471	0.07%
2021/05/19	1.3	349.99	1.2	348.87	347.50	0.1	1,485	0.01%
2021/05/18	0.2	345.88	0.3	343.30	346.00	-0.1	1,504	0.00%
2021/05/17	2.5	327.11	7	330.64	339.50	-4.5	1,524	-0.30%
2021/05/14	5.1	350.83	1.2	346.91	345.00	3.9	1,512	0.26%
2021/05/13	7.2	333.00	11.4	335.92	339.50	-4.1	1,512	-0.27%
2021/05/12	13.9	346.35	6.2	350.07	336.00	7.6	1,503	0.51%
2021/05/11	2.4	352.82	1	355.00	351.50	1.4	1,487	0.10%
2021/05/10	0.3	365.02	0	0.00	363.50	0.3	1,475	0.02%
2021/05/07	0	364.00	0	0.00	366.00	0	1,481	0.00%
2021/05/06	1.1	358.96	1.2	357.91	359.50	-0.1	1,484	0.00%
2021/05/05	0.8	360.61	2.2	359.23	358.00	-1.4	1,478	-0.09%
2021/05/04	5.5	356.75	1.1	356.69	359.50	4.4	1,479	0.30%
2021/05/03	5.3	368.93	1.3	371.57	367.50	4	1,465	0.27%
2021/04/29	1.2	376.27	3.7	375.55	375.00	-2.4	1,462	-0.17%
2021/04/28	0.7	373.86	2.5	375.58	376.00	-1.8	1,463	-0.12%
2021/04/27	2.5	373.05	13	374.31	375.00	-10.5	1,457	-0.72%
2021/04/26	0.2	368.44	1.1	368.06	369.00	-0.9	1,444	-0.06%
2021/04/23	1.3	363.66	2.2	364.56	367.50	-0.9	1,445	-0.06%
2021/04/22	4.2	368.66	3.3	371.64	363.50	0.9	1,468	0.06%
2021/04/21	3.3	373.75	2.6	374.85	375.00	0.8	1,459	0.05%
2021/04/20	1.3	370.90	2.1	371.99	371.50	-0.8	1,466	-0.06%
2021/04/19	0.6	367.11	2	366.50	366.00	-1.4	1,473	-0.10%
2021/04/16	0.1	365.45	0	0.00	365.00	0.1	1,485	0.00%
2021/04/15	3.5	359.82	3.2	361.52	363.00	0.3	1,487	0.02%
2021/04/14	10.7	358.97	7	359.21	357.00	3.7	1,490	0.25%
2021/04/13	5.4	368.68	17.2	368.22	364.50	-11.8	1,492	-0.79%
2021/04/12	8.5	375.04	5.6	374.62	373.00	2.9	1,475	0.19%
2021/04/09	17.3	375.86	4.6	375.86	374.00	12.7	1,469	0.87%
2021/04/08	6.3	376.44	4.2	376.38	375.50	2.1	1,441	0.14%
2021/04/07	0.6	372.96	1.5	373.17	374.00	-1	1,420	-0.07%
2021/04/06	2.3	369.77	4.1	369.43	368.50	-1.8	1,395	-0.13%
2021/04/01	2.6	372.04	1	374.47	371.50	1.6	1,373	0.12%
2021/03/31	10.3	371.81	7.2	372.34	371.00	3.2	1,366	0.23%
2021/03/30	2.3	373.01	2.2	372.38	373.00	0.1	1,353	0.01%
2021/03/29	7.6	367.25	6.1	368.78	368.00	1.5	1,340	0.11%
2021/03/26	9.8	368.69	11	368.82	365.00	-1.3	1,319	-0.10%
2021/03/25	5.3	359.69	3.1	360.37	360.50	2.2	1,289	0.17%
2021/03/24	9.7	356.25	7	357.86	357.00	2.7	1,284	0.21%
2021/03/23	3.5	368.36	3	363.52	362.00	0.5	1,282	0.04%
2021/03/22	26.6	381.76	17.3	377.53	373.00	9.3	1,261	0.74%
2021/03/19	11.3	379.45	12.1	379.65	383.50	-0.8	1,222	-0.07%
2021/03/18	3.3	373.52	4.1	375.60	378.00	-0.8	1,197	-0.07%
2021/03/17	4	363.88	1.3	365.36	363.50	2.8	1,182	0.23%
2021/03/16	2.1	362.05	2	362.00	362.00	0.1	1,179	0.01%
2021/03/15	4.3	363.59	0	362.60	362.00	4.2	1,186	0.36%
2021/03/12	2.2	358.10	2	359.50	365.00	0.2	1,171	0.02%
2021/03/11	3.3	354.60	0.2	355.50	356.00	3	1,152	0.26%
2021/03/10	7.1	349.12	1	351.96	347.50	6.1	1,133	0.54%
2021/03/09	5.2	348.47	1	347.02	347.50	4.2	1,120	0.37%
2021/03/08	0.3	356.16	0.3	357.73	353.00	0	1,117	0.00%
2021/03/05	2.6	354.15	0.1	356.77	354.00	2.6	1,112	0.23%
2021/03/04	3.3	366.63	0.2	369.43	364.00	3.1	1,105	0.28%
2021/03/03	4	374.37	0.1	373.32	372.00	3.9	1,088	0.36%
2021/03/02	1	375.00	0.1	376.50	374.50	0.9	1,077	0.08%
2021/02/26	2.7	375.68	1	382.78	374.50	1.6	1,062	0.15%
2021/02/25	3.6	382.44	5.2	381.71	390.00	-1.6	1,031	-0.15%
2021/02/24	7.5	371.30	6.2	371.04	366.50	1.2	985	0.12%
2021/02/23	5.1	363.98	3.2	361.91	365.00	1.9	956	0.20%
2021/02/22	2.3	356.07	0	354.17	356.50	2.3	931	0.25%
2021/02/19	2.1	349.68	0	0.00	351.50	2.1	916	0.23%
2021/02/18	1.4	348.25	0	0.00	349.00	1.4	909	0.15%
2021/02/17	3.5	359.24	1.5	360.19	352.00	2.1	928	0.23%
2021/02/05	0	0.00	0.1	358.00	358.00	-0.1	910	-0.01%
2021/02/04	0	355.05	1	355.50	352.50	-1	909	-0.11%
2021/02/03	0.3	360.68	0.1	360.43	357.50	0.2	907	0.02%
2021/02/02	0.2	363.99	2	362.00	363.50	-1.8	902	-0.20%
2021/02/01	0.1	356.38	1	356.99	360.50	-1	898	-0.11%
2021/01/29	1.3	362.34	0	361.50	361.00	1.3	898	0.15%
2021/01/28	0.1	369.36	1.5	367.19	365.00	-1.4	892	-0.15%
2021/01/26	0	0.00	1	377.00	372.00	-1	890	-0.11%
2021/01/25	0	369.42	0.1	367.00	373.00	0	879	0.00%
2021/01/22	0.3	368.70	2	366.50	367.00	-1.8	869	-0.20%
2021/01/21	0.2	363.13	0	0.00	368.00	0.2	864	0.02%
2021/01/20	1.1	359.60	1	361.08	357.50	0.1	855	0.01%
2021/01/19	0.1	366.00	1	366.50	361.50	-1	849	-0.11%
2021/01/18	3.1	357.92	0.6	357.32	358.00	2.5	840	0.30%
2021/01/15	1.8	367.15	0.1	363.35	362.50	1.7	829	0.21%
2021/01/14	0.4	374.68	0	0.00	372.00	0.4	801	0.05%
2021/01/13	1.3	375.71	0.2	380.28	377.00	1.1	785	0.13%
2021/01/12	0.2	378.36	0	0.00	376.50	0.2	759	0.03%
2021/01/11	5.3	390.63	3	390.50	385.50	2.3	735	0.31%
2021/01/08	2.3	381.79	0	0.00	384.00	2.3	719	0.32%
2021/01/07	0.1	375.50	1	378.50	379.00	-1	711	-0.13%
2021/01/06	1.3	373.03	2	377.75	374.50	-0.7	701	-0.10%
2021/01/05	1	365.44	4.2	365.88	368.00	-3.1	693	-0.45%
2021/01/04	0	361.00	5	357.30	362.50	-5	694	-0.72%
2020/12/31	0	349.00	0	0.00	350.00	0	701	0.00%
2020/12/30	0.2	349.60	0	0.00	349.50	0.2	723	0.03%
2020/12/29	0.1	350.00	0.1	370.00	349.00	-0.1	722	-0.01%
2020/12/28	0	355.00	0	0.00	350.50	0	721	0.00%
2020/12/23	0	348.50	4	347.25	346.00	-4	718	-0.55%
2020/12/22	1.1	353.48	2	347.50	347.50	-0.9	712	-0.13%
2020/12/21	5	356.37	1	355.00	357.50	4	716	0.56%
2020/12/18	7.1	362.32	2	360.50	361.00	5.1	707	0.72%
2020/12/17	3	363.17	6	361.08	360.00	-3	698	-0.43%
2020/12/16	1	354.50	2	352.50	355.50	-1	672	-0.15%
2020/12/15	0	350.50	4	354.13	352.50	-4	666	-0.59%
2020/12/14	3.1	351.53	2	351.75	352.00	1.1	642	0.17%
2020/12/11	6	349.00	2	344.50	350.00	4	632	0.63%
2020/12/10	1	344.97	6	344.75	345.00	-5	609	-0.82%
2020/12/09	5.1	340.85	3.3	338.91	345.00	1.8	596	0.30%
2020/12/08	0	333.00	1	333.00	333.50	-1	578	-0.17%
2020/12/07	0	0.00	0.4	331.88	333.00	-0.4	577	-0.07%
2020/12/04	3	333.00	2	335.00	333.50	1	572	0.17%
2020/12/03	4	333.88	1	333.50	332.00	3	569	0.53%
2020/12/02	4	336.13	0	0.00	336.50	4	562	0.71%
2020/12/01	2.1	331.39	2	335.50	330.50	0.1	552	0.01%
2020/11/30	5.1	337.77	3	342.63	331.50	2.1	545	0.38%
2020/11/27	0	331.00	0	0.00	331.00	0	521	0.00%
2020/11/26	1	328.50	0	0.00	331.00	1	526	0.19%
2020/11/25	1	328.00	1	330.50	328.00	0	526	0.00%
2020/11/23	2	329.74	0.1	331.50	330.50	1.9	514	0.37%
2020/11/20	0.1	328.00	1	327.50	327.00	-0.9	512	-0.18%
2020/11/18	1.2	334.40	1	334.99	332.50	0.2	503	0.04%
2020/11/17	0	0.00	4	334.12	334.00	-4	506	-0.80%
2020/11/16	5	328.70	8	330.44	329.50	-3	507	-0.59%
2020/11/13	2	312.25	0	0.00	315.00	2	466	0.43%
2020/11/12	0	0.00	2	314.00	314.50	-2	462	-0.43%
2020/11/11	3	311.83	0	0.00	312.00	3	465	0.64%
2020/11/10	0	319.00	0	0.00	314.50	0	466	0.00%
2020/11/09	1.1	323.18	0	0.00	321.50	1.1	478	0.23%
2020/11/06	0	321.00	1	321.04	322.00	-1	481	-0.21%
2020/11/04	1	315.02	0	0.00	317.00	1	486	0.21%
2020/11/02	3	309.67	0	0.00	307.00	3	508	0.59%
2020/10/30	2	316.25	1	318.00	318.50	1	520	0.19%
2020/10/29	0	315.00	0	0.00	314.50	0	526	0.00%
2020/10/28	0	319.00	0	0.00	319.50	0	551	0.00%
2020/10/27	0	320.00	0	0.00	319.00	0	568	0.00%
2020/10/26	0	0.00	1	319.00	320.50	-1	571	-0.17%
2020/10/23	0	318.50	0	0.00	318.50	0	574	0.00%
2020/10/22	0	321.50	0	0.00	322.50	0	585	0.00%
2020/10/21	1	321.00	0	0.00	321.00	1	587	0.17%
2020/10/19	1	325.48	3	325.00	321.00	-2	599	-0.33%
2020/10/16	0	322.50	0	0.00	322.50	0	603	0.00%
2020/10/15	1	326.50	0.1	325.50	327.00	1	620	0.15%
2020/10/14	1	317.00	2	323.00	322.50	-1	623	-0.16%
2020/10/13	3	321.67	4	319.13	322.50	-1	623	-0.16%
2020/10/12	0.1	308.00	0	0.00	306.00	0.1	626	0.01%
2020/10/08	1	305.55	1	310.00	310.00	0	634	0.00%
2020/10/07	4	312.88	3	311.67	310.50	1	637	0.16%
2020/10/06	1	299.50	0	303.00	300.00	1	615	0.16%
2020/09/29	1	299.50	0	0.00	300.00	1	683	0.15%
2020/09/25	1	298.00	0	0.00	295.50	1	714	0.14%
2020/09/24	4	302.50	0	0.00	303.00	4	726	0.55%
2020/09/22	0	0.00	0.1	318.50	316.00	-0.1	731	-0.01%
2020/09/14	0	0.00	1	325.50	326.50	-1	780	-0.13%
2020/09/11	1	319.00	0	0.00	318.50	1	787	0.13%
2020/08/26	0	337.00	0	0.00	336.00	0	920	0.00%
2020/08/21	0	0.00	0.1	329.00	329.00	-0.1	979	-0.01%
2020/08/20	0	0.00	1	326.00	323.00	-1	993	-0.10%
2020/08/19	1	342.00	0	0.00	341.50	1	987	0.10%
2020/08/18	0	0.00	2	342.00	344.50	-2	984	-0.20%
2020/08/17	0	0.00	0.1	341.00	342.00	-0.1	989	-0.01%
2020/08/14	2	342.00	2	343.00	342.00	0	993	0.00%
2020/08/11	0	0.00	1	347.00	347.00	-1	1,026	-0.10%
2020/08/10	0	0.00	1	346.50	346.50	-1	1,044	-0.10%
2020/08/07	1.1	349.23	1	344.00	347.50	0.1	1,045	0.01%
2020/08/06	1	338.00	1	345.50	345.00	0	1,034	0.00%
2020/08/04	2	335.75	0	0.00	335.00	2	1,019	0.20%
2020/08/03	1	331.00	2	336.00	336.00	-1	1,028	-0.10%
2020/07/31	1	323.00	0	0.00	326.00	1	1,010	0.10%
2020/07/30	1	327.00	0	0.00	327.00	1	1,008	0.10%
2020/07/29	2	329.00	2	324.50	327.00	0	1,010	0.00%
2020/07/28	0.1	323.00	0	0.00	323.00	0.1	1,021	0.01%
2020/07/23	0	0.00	1	337.50	340.00	-1	1,038	-0.10%
2020/07/22	1	335.00	1	341.00	335.50	0	1,039	0.00%
2020/07/21	1	334.00	1	341.50	339.50	0	1,040	0.00%
2020/07/20	1	335.00	0	0.00	338.00	1	1,063	0.09%
2020/07/17	0	340.00	0	0.00	340.00	0	1,061	0.00%
2020/07/16	2	341.50	0	0.00	340.50	2	1,060	0.19%
2020/07/15	0	0.00	2	365.25	369.50	-2	1,036	-0.19%
2020/07/14	0	0.00	1	370.00	365.50	-1	1,034	-0.10%
2020/07/13	2	363.00	0	0.00	361.00	2	1,039	0.19%
2020/07/10	0	0.00	1	363.00	357.00	-1	1,060	-0.09%
2020/07/09	0	368.00	2.1	371.90	370.00	-2	1,062	-0.19%
2020/07/08	3	352.17	1	353.50	357.00	2	1,024	0.20%
2020/07/07	0	0.00	1	344.00	345.00	-1	1,003	-0.10%
2020/07/06	2	346.75	0	0.00	342.50	2	998	0.20%
2020/07/01	1	330.50	3	331.83	330.00	-2	1,036	-0.19%
2020/06/30	1	319.50	0	0.00	319.50	1	1,035	0.10%
2020/06/29	0.1	320.50	3	319.67	320.00	-3	1,039	-0.28%
2020/06/24	0	0.00	1	327.00	325.50	-1	1,031	-0.10%
2020/06/23	0.2	323.00	0	0.00	325.00	0.2	1,045	0.01%
2020/06/22	1	322.00	0	0.00	324.00	1	1,063	0.09%
2020/06/19	0	0.00	2	330.00	328.00	-2	1,070	-0.19%
2020/06/16	9	320.72	7	322.93	324.50	2	1,065	0.19%
2020/06/12	2	317.25	0	0.00	324.00	2	1,088	0.18%
2020/06/11	0.1	324.00	0	0.00	324.50	0.1	1,091	0.01%
2020/06/10	0	0.00	2	327.00	325.00	-2	1,100	-0.18%
2020/06/09	1	329.00	0	0.00	330.50	1	1,101	0.09%
2020/06/08	0	0.00	1	336.00	339.00	-1	1,121	-0.09%
2020/06/04	1	335.00	2	336.50	335.00	-1	1,147	-0.09%
2020/06/02	2	330.25	1	331.00	330.00	1	1,141	0.09%
2020/06/01	3	319.50	3	326.00	327.00	0	1,130	0.00%
2020/05/29	5	321.90	3	322.83	320.00	2	1,127	0.18%
2020/05/28	2	326.25	10	323.90	327.00	-8	1,120	-0.71%
2020/05/27	3	323.00	3	318.00	316.50	0	1,113	0.00%
2020/05/26	0	0.00	1	316.00	316.50	-1	1,121	-0.09%
2020/05/22	3	308.83	0	0.00	309.00	3	1,137	0.26%
2020/05/21	0	0.00	0.1	312.00	312.50	-0.1	1,143	-0.01%
2020/05/19	7	317.21	5	319.60	310.00	2	1,148	0.17%
2020/05/18	5	315.30	5	312.80	317.50	0	1,128	0.00%
2020/05/15	2	301.50	2	303.75	311.50	0	1,107	0.00%
2020/05/12	2	303.50	1	301.50	300.50	1	1,113	0.09%
2020/05/11	2	307.50	2	307.50	307.50	0	1,118	0.00%
2020/05/08	1	307.00	0	0.00	306.00	1	1,118	0.09%
2020/05/07	3	306.00	4	305.00	304.50	-1	1,109	-0.09%
2020/05/06	5	306.60	5	302.30	301.50	0	1,104	0.00%
2020/05/04	2	310.25	0	0.00	306.00	2	1,108	0.18%
2020/04/30	1	310.00	0	0.00	312.00	1	1,105	0.09%
2020/04/27	1	310.00	0	0.00	308.50	1	1,141	0.09%
2020/04/23	3	310.33	2	311.25	313.50	1	1,176	0.08%
2020/04/22	1	294.00	0	0.00	300.00	1	1,165	0.09%
2020/04/20	0	0.00	1.1	299.39	297.00	-1.1	1,180	-0.09%
2020/04/16	1	304.00	2	300.25	299.00	-1	1,173	-0.09%
2020/04/15	1	294.00	1	300.00	303.50	0	1,166	0.00%
2020/04/07	3	286.83	1	293.00	285.00	2	1,199	0.17%
2020/04/06	2	278.50	7	279.71	281.00	-5	1,173	-0.43%
2020/04/01	0	0.00	1	264.00	263.00	-1	1,158	-0.09%
2020/03/31	1.1	270.09	0	0.00	265.00	1.1	1,157	0.10%
2020/03/27	5	279.00	0	0.00	270.50	5	1,143	0.44%
2020/03/25	0	0.00	1	263.00	260.00	-1	1,112	-0.09%
2020/03/24	1	251.00	1	240.00	246.00	0	1,101	0.00%
2020/03/23	1.1	230.94	0	0.00	230.00	1.1	1,095	0.10%
2020/03/13	19	264.55	18	258.22	271.50	1	1,100	0.09%
2020/03/05	0.2	300.00	0	0.00	300.00	0.2	1,081	0.01%
2020/02/17	0	0.00	1	319.00	321.00	-1	1,158	-0.09%
2020/02/12	1	318.00	0	0.00	320.00	1	1,174	0.09%
2020/01/30	1	316.50	0	0.00	315.00	1	1,247	0.08%
2020/01/15	0	0.00	1	311.50	315.50	-1	1,252	-0.08%
2020/01/10	1	305.50	1	304.00	305.00	0	1,240	0.00%
2019/12/18	0	0.00	1	317.50	317.00	-1	1,353	-0.07%
2019/12/16	1	312.50	0	0.00	313.00	1	1,380	0.07%
2019/12/12	0	0.00	2	312.50	320.00	-2	1,377	-0.15%
2019/11/29	3	305.17	3	304.67	305.00	0	1,332	0.00%
2019/11/28	1	313.00	0	0.00	312.00	1	1,329	0.08%
2019/11/27	4	315.00	4	314.38	316.00	0	1,339	0.00%
2019/11/26	0	0.00	1	308.00	309.00	-1	1,358	-0.07%
2019/11/25	3	306.33	2	309.00	307.00	1	1,393	0.07%
2019/11/21	0	0.00	1	300.00	306.00	-1	1,380	-0.07%
2019/11/20	1	309.00	1	303.00	304.50	0	1,370	0.00%
2019/11/19	4	308.00	3	313.00	310.00	1	1,356	0.07%
2019/11/18	3	306.50	3	301.50	308.00	0	1,330	0.00%
2019/11/11	1	288.50	1	292.00	287.00	0	1,253	0.00%
2019/11/08	10.1	286.72	12	287.54	290.00	-1.9	1,229	-0.15%
2019/11/06	1	280.00	1	286.00	279.00	0	1,181	0.00%
2019/11/05	1	277.50	0	0.00	280.00	1	1,165	0.09%
2019/11/04	1	275.00	2	279.50	282.00	-1	1,175	-0.09%
2019/11/01	1	274.50	0	0.00	274.50	1	1,187	0.08%
2019/10/30	1	279.00	0	0.00	280.00	1	1,175	0.09%
2019/10/29	1	278.50	1	275.00	276.50	0	1,184	0.00%
2019/10/25	1	275.00	1	278.50	275.00	0	1,150	0.00%
2019/10/18	0	0.00	5	272.00	271.00	-5	1,097	-0.46%
2019/10/14	5	276.00	6	276.83	274.50	-1	1,119	-0.09%
2019/10/07	5	278.10	1	277.50	275.50	4	1,136	0.35%
2019/10/04	2	277.75	4	275.50	276.00	-2	1,125	-0.18%
2019/10/02	2	272.50	1	273.50	274.50	1	1,091	0.09%
2019/09/26	2	261.25	1	262.50	261.50	1	1,082	0.09%
2019/09/24	1	273.00	0	0.00	270.00	1	1,036	0.10%
2019/09/20	1	274.00	0	0.00	273.00	1	1,012	0.10%
2019/09/09	0	0.00	1	267.00	265.50	-1	959	-0.10%
2019/09/06	11	269.91	12	266.88	262.50	-1	955	-0.10%
2019/09/05	0	0.00	1	261.00	263.00	-1	918	-0.11%
2019/09/04	1	257.50	1.2	255.75	258.00	-0.2	918	-0.02%
2019/08/30	3	262.00	3	262.33	263.00	0	912	0.00%
2019/08/29	1	266.50	1	266.00	261.00	0	898	0.00%
2019/08/28	1	263.00	1	260.50	260.00	0	860	0.00%
2019/08/27	1	249.50	0	0.00	248.50	1	824	0.12%
2019/08/21	0	0.00	1	253.00	253.50	-1	828	-0.12%
2019/08/19	1	250.50	1	250.00	249.50	0	820	0.00%
2019/08/16	0	0.00	2	239.75	240.00	-2	812	-0.25%
2019/08/14	0	0.00	1	248.00	247.00	-1	806	-0.12%
2019/08/08	0	0.00	1	239.00	238.50	-1	843	-0.12%
2019/08/05	1	225.00	0	0.00	230.00	1	863	0.12%
2019/08/02	0	0.00	1	236.50	232.50	-1	841	-0.12%
2019/07/30	0	0.00	1	243.00	241.00	-1	824	-0.12%
2019/07/29	1	244.00	0	0.00	242.50	1	831	0.12%
2019/07/23	0.2	252.00	2	251.75	253.50	-1.8	831	-0.22%
2019/07/22	0	0.00	1	247.50	250.00	-1	828	-0.12%
2019/07/19	1	248.50	0	0.00	246.50	1	821	0.12%
2019/07/17	2	250.25	1	252.00	249.50	1	820	0.12%
2019/07/16	2	257.75	0	0.00	256.50	2	814	0.25%
2019/07/15	1	269.50	1	270.00	270.00	0	803	0.00%
2019/07/11	0	0.00	1	263.50	263.00	-1	792	-0.13%
2019/07/03	3	256.67	1	254.50	253.00	2	797	0.25%
2019/07/02	0	0.00	1	264.00	260.00	-1	810	-0.12%
2019/07/01	0	0.00	1	261.00	259.50	-1	820	-0.12%
2019/06/28	1	251.00	0	0.00	250.50	1	826	0.12%
2019/06/24	2	253.00	0	0.00	252.50	2	1,021	0.20%
2019/06/19	0	0.00	1	245.50	246.50	-1	1,046	-0.10%
2019/06/14	1	241.50	0	0.00	241.00	1	1,082	0.09%
2019/06/13	0	0.00	1	245.50	246.50	-1	1,101	-0.09%
2019/06/12	1	240.50	0	0.00	241.50	1	1,129	0.09%
2019/05/31	2	244.50	1	245.50	245.00	1	1,177	0.08%
2019/05/24	0	233.00	0	0.00	232.00	0	1,217	0.00%
2019/05/23	0	0.00	1	233.50	234.00	-1	1,241	-0.08%
2019/05/20	1	233.00	0	0.00	239.00	1	1,259	0.08%
2019/05/17	2	249.00	0	0.00	236.00	2	1,250	0.16%
2019/05/13	0	0.00	1	274.00	271.50	-1	1,224	-0.08%
2019/05/09	1	273.50	0	0.00	270.00	1	1,263	0.08%
2019/05/02	1	264.00	0	0.00	271.00	1	1,351	0.07%
2019/04/30	0	0.00	1	261.00	262.00	-1	1,345	-0.07%
2019/04/26	1	269.00	0	0.00	268.00	1	1,363	0.07%
2019/04/18	1	284.50	1	281.00	279.00	0	1,346	0.00%
2019/04/16	0	0.00	1	285.00	285.00	-1	1,367	-0.07%
2019/04/15	1	282.50	1	285.00	284.50	0	1,379	0.00%
2019/04/12	1	283.00	1	277.50	277.50	0	1,385	0.00%
2019/04/11	0	0.00	1	286.00	285.00	-1	1,390	-0.07%
2019/04/10	1	287.00	0	0.00	288.50	1	1,400	0.07%
2019/04/03	0	0.00	1	274.00	275.50	-1	1,471	-0.07%
2019/04/01	2	270.00	3	273.00	273.00	-1	1,440	-0.07%
2019/03/29	3	271.00	2	269.75	272.00	1	1,411	0.07%
2019/03/28	1	262.50	3	251.67	260.00	-2	1,353	-0.15%
2019/03/27	2	245.00	1.1	245.67	244.00	0.9	1,277	0.07%
2019/03/25	1	233.00	0	0.00	233.00	1	1,289	0.08%
2019/03/22	0	0.00	1	237.00	236.50	-1	1,281	-0.08%
2019/03/21	0	0.00	1	233.50	232.50	-1	1,264	-0.08%
2019/03/19	1	230.50	0	0.00	231.00	1	1,262	0.08%
2019/03/18	1	230.50	0	0.00	231.00	1	1,241	0.08%
2019/02/26	1	221.00	1	221.00	220.00	0	1,226	0.00%
2019/02/25	0	0.00	0	218.00	218.50	0	1,211	0.00%
2019/01/23	0.1	220.00	0	0.00	220.50	0.1	1,163	0.01%
2019/01/21	0	0.00	4	211.50	213.50	-4	1,141	-0.35%
2019/01/17	4	208.00	0	0.00	206.50	4	1,156	0.35%
2019/01/02	1	205.50	1	210.00	209.50	0	1,228	0.00%
2018/12/28	2	204.50	2	204.75	208.00	0	1,220	0.00%
2018/12/27	1	200.50	2	203.75	207.00	-1	1,223	-0.08%
2018/12/26	0	0.00	0.2	194.00	194.00	-0.2	1,236	-0.02%
2018/12/24	0	0.00	1	189.50	190.00	-1	1,218	-0.08%
2018/12/22	0	0.00	1	189.00	189.00	-1	1,234	-0.08%
2018/12/21	1	187.50	0	0.00	189.00	1	1,254	0.08%
2018/12/19	1	183.00	0	0.00	184.00	1	1,297	0.08%
2018/12/10	1	191.50	1	191.00	189.00	0	1,338	0.00%
2018/12/06	1	193.00	0	0.00	190.50	1	1,385	0.07%
2018/11/22	0	0.00	1	187.00	186.00	-1	1,518	-0.07%
2018/11/21	1	182.00	0	0.00	183.00	1	1,543	0.06%
2018/11/16	0.2	184.00	0	0.00	184.00	0.2	1,593	0.01%
2018/10/16	0	0.00	2	197.00	194.00	-2	1,549	-0.13%
2018/10/12	0	0.00	1	192.50	191.50	-1	1,526	-0.07%
2018/10/09	1	206.00	0	0.00	197.00	1	1,460	0.07%
2018/10/05	1	205.00	1	200.00	202.00	0	1,432	0.00%
2018/10/04	1	209.00	0	0.00	209.00	1	1,404	0.07%
2018/09/27	3	209.50	3	208.50	209.00	0	1,302	0.00%
2018/09/26	1	211.00	1	213.00	215.50	0	1,267	0.00%
2018/09/25	0	0.00	1	211.50	210.00	-1	1,235	-0.08%
2018/09/18	1	212.50	0	0.00	212.50	1	1,163	0.09%
2018/09/12	6	214.00	5	208.90	209.00	1	1,116	0.09%
2018/09/10	0	0.00	1	210.00	210.50	-1	1,085	-0.09%
2018/09/05	0	213.00	1	215.00	213.50	-1	1,049	-0.10%
2018/09/04	1	219.50	6	222.50	222.50	-5	1,034	-0.48%
2018/09/03	5	221.50	0	0.00	208.00	5	988	0.51%
2018/08/30	5	222.40	10	222.10	222.50	-5	948	-0.53%
2018/08/29	6	220.67	0	0.00	225.00	6	918	0.65%
2018/08/28	1	217.50	0	0.00	217.00	1	878	0.11%
2018/08/27	1	214.50	1	214.50	214.50	0	853	0.00%
2018/08/24	0	0.00	1	207.00	207.00	-1	836	-0.12%
2018/08/23	2	214.75	2	211.00	211.00	0	831	0.00%
2018/08/22	1	212.00	6	211.92	213.50	-5	824	-0.61%
2018/08/21	4	210.13	1	211.00	211.00	3	805	0.37%
2018/08/20	2	212.50	2	210.50	210.50	0	779	0.00%
2018/08/17	2	208.50	2	209.25	209.50	0	751	0.00%
2018/08/16	3	202.33	6	203.33	205.00	-3	712	-0.42%
2018/08/15	4	198.25	1	202.00	200.00	3	685	0.44%
2018/08/14	4	191.38	2	193.00	194.00	2	611	0.33%
2018/08/13	1	183.00	0	0.00	183.00	1	570	0.18%
2018/07/25	0	0.00	1	175.50	175.00	-1	580	-0.17%
2018/06/14	0	0.00	1	185.00	185.50	-1	512	-0.20%
2018/06/12	0	0.00	1	186.50	187.00	-1	518	-0.19%
2018/06/06	1	182.50	0	0.00	182.00	1	520	0.19%
2018/06/04	1	186.50	0	0.00	184.00	1	535	0.19%
2018/05/22	1	181.50	0	0.00	181.50	1	560	0.18%
2018/05/21	1	181.00	1	184.00	185.00	0	569	0.00%
2018/05/17	0	0.00	1	178.50	184.00	-1	564	-0.18%
2018/05/16	1	179.00	0	0.00	179.00	1	550	0.18%
2018/04/09	1	177.50	0	0.00	177.50	1	1,205	0.08%
2018/03/30	1	184.50	0	0.00	183.00	1	1,206	0.08%
2018/03/22	1	184.00	0	0.00	181.00	1	1,189	0.08%
2018/02/26	0	0.00	1	187.50	189.00	-1	1,140	-0.09%
2018/02/01	1	186.50	0	0.00	186.50	1	1,028	0.10%
2018/01/29	1	193.00	1	191.00	191.00	0	1,028	0.00%
2018/01/23	1	206.00	0	0.00	197.00	1	998	0.10%
2018/01/22	1	197.00	1	197.50	199.50	0	958	0.00%
2018/01/19	1	189.00	2	190.50	192.50	-1	921	-0.11%
2018/01/17	0	0.00	2	185.00	186.00	-2	829	-0.24%
2018/01/16	1	177.50	1	181.50	179.00	0	762	0.00%