家登 (3680)-富邦-新竹券商分點個股進出

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

家登

(3680)

可現股當沖

股價
442.0
漲跌
▲32.0
漲幅
+7.80%
成交量
1,743張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/24	3.1	429.20	4.2	431.76	442.00	-1.1	2,085	-0.05%
2024/04/23	1	408.49	1	405.00	410.00	0	2,076	0.00%
2024/04/22	3.6	407.36	0	0.00	404.50	3.6	2,062	0.17%
2024/04/19	6.6	431.48	3.1	424.87	419.50	3.5	2,040	0.17%
2024/04/18	4	463.51	3.6	469.54	464.00	0.4	1,983	0.02%
2024/04/17	5.3	475.14	6.1	481.12	482.00	-0.8	1,961	-0.04%
2024/04/16	3	454.67	2.9	456.04	459.50	0.1	1,946	0.01%
2024/04/15	1	468.53	1.1	469.72	469.50	-0.1	1,935	0.00%
2024/04/12	6.1	483.54	4.2	482.39	479.00	2	1,918	0.10%
2024/04/11	2	452.75	3.2	464.08	470.50	-1.2	1,866	-0.06%
2024/04/10	12.2	451.87	8.1	451.97	451.00	4	1,855	0.22%
2024/04/09	4.1	481.65	7.2	473.86	468.00	-3.2	1,821	-0.17%
2024/04/08	1.1	465.20	2.3	471.85	469.00	-1.2	1,789	-0.07%
2024/04/03	4	472.87	5.2	473.42	474.00	-1.1	1,778	-0.06%
2024/04/02	12.1	467.64	11.1	467.79	475.50	1	1,758	0.06%
2024/04/01	6.1	446.03	5.1	452.79	458.00	1	1,685	0.06%
2024/03/29	1	449.50	7.3	447.71	434.00	-6.3	1,648	-0.38%
2024/03/28	1	442.50	2.3	441.17	432.50	-1.3	1,602	-0.08%
2024/03/27	3.1	425.18	0.2	428.00	426.00	2.9	1,587	0.18%
2024/03/26	0	0.00	1	426.00	423.00	-1	1,590	-0.06%
2024/03/25	2	426.00	0	432.00	430.50	2	1,585	0.13%
2024/03/22	0.2	420.13	1	420.00	417.50	-0.8	1,576	-0.05%
2024/03/21	0	431.50	0	0.00	425.00	0	1,585	0.00%
2024/03/20	7	434.64	4.3	432.08	427.00	2.7	1,593	0.17%
2024/03/19	0.7	456.08	18	441.86	444.00	-17.3	1,595	-1.08%
2024/03/18	2.2	414.45	1	407.00	425.00	1.2	1,547	0.08%
2024/03/15	1.4	415.61	1	426.00	409.00	0.4	1,557	0.02%
2024/03/14	1.2	410.93	2.4	415.06	414.00	-1.2	1,559	-0.08%
2024/03/13	10	414.49	6.1	408.77	404.00	3.9	1,599	0.24%
2024/03/12	1.1	416.60	0.9	417.36	416.50	0.2	1,610	0.01%
2024/03/11	1	423.00	1	417.60	417.50	0	1,647	0.00%
2024/03/08	2	435.50	4.1	443.80	423.00	-2.1	1,668	-0.13%
2024/03/07	4.1	451.15	7.3	455.77	444.00	-3.3	1,690	-0.19%
2024/03/06	10.6	453.65	2.4	453.85	454.00	8.2	1,676	0.49%
2024/03/05	1.2	453.69	40.1	449.74	452.50	-38.8	1,698	-2.29%
2024/03/04	5.1	464.86	5	465.40	457.00	0.1	1,726	0.01%
2024/03/01	4	453.25	2.1	453.19	451.50	1.9	1,699	0.11%
2024/02/29	4.3	443.02	2	448.75	450.00	2.3	1,683	0.14%
2024/02/27	9.2	450.43	5	449.90	448.50	4.2	1,692	0.25%
2024/02/26	8.8	461.99	6	459.92	459.00	2.8	1,715	0.16%
2024/02/23	19.5	446.23	28.4	460.73	470.00	-8.9	1,687	-0.53%
2024/02/22	13.2	429.08	4	429.50	429.00	9.2	1,588	0.58%
2024/02/21	11.2	422.98	0	416.00	421.00	11.2	1,567	0.71%
2024/02/20	6	422.50	0	0.00	420.00	6	1,569	0.38%
2024/02/19	7.1	435.07	2	436.24	427.00	5.1	1,553	0.33%
2024/02/16	3	440.83	2.1	437.70	433.00	0.9	1,560	0.06%
2024/02/15	21.3	443.75	14.1	446.12	446.00	7.2	1,551	0.46%
2024/02/05	1.1	415.35	4	413.25	411.00	-2.9	1,554	-0.18%
2024/02/02	2	406.50	2	405.75	405.00	0	1,543	0.00%
2024/02/01	5.2	410.99	3.1	405.62	405.00	2.1	1,568	0.13%
2024/01/31	7	406.57	2.3	407.74	402.00	4.7	1,566	0.30%
2024/01/30	0.1	395.00	0.1	394.28	402.00	0	1,565	0.00%
2024/01/29	0	0.00	0.3	395.84	395.50	-0.3	1,569	-0.02%
2024/01/26	0	386.00	1.1	391.10	386.50	-1.1	1,577	-0.07%
2024/01/25	1.1	393.05	3	406.63	392.50	-2	1,606	-0.12%
2024/01/24	3	401.17	2.3	400.53	399.00	0.7	1,573	0.05%
2024/01/23	2.1	401.78	22.1	394.26	398.00	-20	1,566	-1.28%
2024/01/22	13	388.15	6.7	387.59	387.00	6.3	1,482	0.42%
2024/01/19	9.5	375.11	45.4	375.28	377.50	-35.9	1,455	-2.46%
2024/01/18	26.2	370.08	1	363.04	360.50	25.2	1,431	1.76%
2024/01/17	1	369.50	8	368.13	368.50	-7	1,445	-0.48%
2024/01/16	9.1	364.67	23	365.89	366.50	-13.9	1,443	-0.97%
2024/01/15	30.8	362.05	4	364.63	363.00	26.8	1,453	1.84%
2024/01/12	2.8	363.85	0	0.00	360.00	2.8	1,493	0.19%
2024/01/11	1	365.00	32	365.09	368.00	-31	1,502	-2.06%
2024/01/10	35.1	357.35	2	351.50	357.00	33.1	1,511	2.19%
2024/01/09	0	0.00	23	362.98	363.00	-23	1,514	-1.52%
2024/01/05	1.2	355.79	0	356.50	355.00	1.2	1,554	0.08%
2024/01/04	2	366.84	0	0.00	357.50	2	1,604	0.13%
2024/01/03	0.3	363.50	0	0.00	363.00	0.3	1,654	0.02%
2024/01/02	0.2	367.00	0	0.00	366.50	0.2	1,751	0.01%
2023/12/29	0.1	370.00	0	0.00	370.50	0.1	1,805	0.01%
2023/12/28	10	370.85	2	370.25	368.00	8	1,811	0.44%
2023/12/27	0.1	373.50	0	0.00	371.00	0.1	1,833	0.01%
2023/12/26	7.1	369.33	0	0.00	367.50	7.1	1,864	0.38%
2023/12/22	2	374.75	4	375.75	374.50	-2	1,875	-0.11%
2023/12/20	0.1	373.50	0.1	373.50	373.50	0.1	1,906	0.00%
2023/12/19	2.1	368.04	1	370.99	374.00	1	1,915	0.05%
2023/12/18	0	0.00	2.1	369.91	374.00	-2.1	1,919	-0.11%
2023/12/15	1.1	363.64	0	0.00	362.00	1.1	1,904	0.06%
2023/12/14	0	0.00	1	372.00	368.00	-1	1,895	-0.05%
2023/12/13	0.2	369.50	1	369.50	367.00	-0.9	1,893	-0.04%
2023/12/12	2	369.00	0	0.00	367.50	2	1,910	0.10%
2023/12/11	5.2	372.97	2	374.25	374.50	3.2	1,895	0.17%
2023/12/08	6.4	369.58	4.3	372.83	372.50	2.1	1,899	0.11%
2023/12/07	8.3	369.90	2	369.25	369.00	6.3	1,869	0.34%
2023/12/06	4.1	374.79	10.4	378.68	377.50	-6.3	1,845	-0.34%
2023/12/05	6.4	370.06	1	369.50	372.00	5.4	1,839	0.29%
2023/12/04	32.4	381.81	1	377.00	377.00	31.4	1,877	1.67%
2023/12/01	0.1	385.00	2.3	385.57	389.00	-2.2	1,828	-0.12%
2023/11/30	5	382.87	1.3	385.81	382.00	3.7	1,823	0.21%
2023/11/29	0	388.15	9.2	388.56	389.50	-9.1	1,807	-0.50%
2023/11/28	1	378.50	0	0.00	380.00	1	1,776	0.06%
2023/11/27	3	377.00	0.1	378.00	375.00	2.9	1,796	0.16%
2023/11/24	1.1	377.83	1	383.00	383.00	0.1	1,797	0.00%
2023/11/23	10	389.00	5.1	389.90	388.00	4.9	1,790	0.27%
2023/11/22	5.1	381.57	1	381.50	381.00	4.1	1,739	0.24%
2023/11/21	1	380.00	1	381.00	376.50	0	1,754	0.00%
2023/11/20	1	376.50	0.1	377.50	376.00	0.9	1,802	0.05%
2023/11/17	1	381.00	1.2	380.83	381.50	-0.2	1,915	-0.01%
2023/11/16	0	372.50	3.2	373.11	374.00	-3.2	1,938	-0.16%
2023/11/15	1	384.31	1.3	373.38	372.00	-0.3	1,981	-0.01%
2023/11/14	1.1	377.91	2.2	373.50	374.50	-1.1	2,031	-0.05%
2023/11/13	9	378.78	42	378.11	375.00	-33	2,025	-1.63%
2023/11/10	2.4	363.71	1	363.00	363.50	1.4	1,973	0.07%
2023/11/09	3.1	358.54	2	357.50	360.00	1.1	1,967	0.06%
2023/11/08	32.3	367.89	10	374.65	366.00	22.3	1,939	1.15%
2023/11/07	2	372.25	7.1	375.42	374.00	-5.1	1,921	-0.27%
2023/11/06	11	368.27	4	371.25	366.00	7	1,931	0.36%
2023/11/03	2.1	374.94	2	373.75	373.50	0.1	1,932	0.00%
2023/11/02	4	354.50	18	366.69	367.50	-14	1,950	-0.72%
2023/10/31	3	345.96	1	348.50	336.00	2	1,939	0.10%
2023/10/30	0.1	356.42	0	0.00	355.00	0.1	1,935	0.01%
2023/10/27	4	353.63	0	358.00	350.00	4	1,939	0.21%
2023/10/26	16.1	364.76	1	361.50	356.00	15.1	1,952	0.78%
2023/10/25	0.1	374.00	10.1	381.47	378.50	-10	1,940	-0.52%
2023/10/24	1	372.00	0	0.00	374.00	1	1,921	0.05%
2023/10/23	11.4	368.09	0	379.50	365.00	11.4	1,928	0.59%
2023/10/20	1.1	356.89	13	374.96	378.00	-11.9	1,930	-0.62%
2023/10/19	13	365.38	3	365.67	367.50	10	1,929	0.52%
2023/10/18	1	368.50	0.1	366.00	368.50	1	1,946	0.05%
2023/10/17	1	383.00	1.1	384.19	383.00	-0.1	1,939	-0.01%
2023/10/16	3	379.00	1	385.00	376.00	2	1,938	0.10%
2023/10/13	0	388.00	3.1	389.22	388.50	-3.1	1,938	-0.16%
2023/10/12	2	375.25	0.1	386.90	387.00	2	1,942	0.10%
2023/10/11	3	385.00	4	383.25	382.00	-1	1,931	-0.05%
2023/10/06	4	377.50	14.5	384.31	380.50	-10.5	1,902	-0.55%
2023/10/05	0	371.00	28.2	369.98	368.50	-28.2	1,827	-1.54%
2023/10/04	0	0.00	1	357.00	357.00	-1	1,789	-0.06%
2023/10/03	22	358.27	3	357.00	356.50	19	1,805	1.05%
2023/10/02	3	355.50	12.1	353.70	357.50	-9.1	1,804	-0.50%
2023/09/28	8	341.94	5.1	347.03	344.00	2.9	1,782	0.16%
2023/09/27	1	339.52	0	0.00	341.00	1	1,785	0.06%
2023/09/26	4.2	343.95	5	347.30	342.00	-0.8	1,822	-0.05%
2023/09/25	1	332.63	20.1	336.15	338.00	-19.1	1,817	-1.05%
2023/09/22	3.1	318.09	1.2	319.67	326.50	1.9	1,819	0.11%
2023/09/21	19	329.69	0	0.00	325.50	19	1,820	1.04%
2023/09/20	1	333.08	4	336.63	335.00	-3	1,838	-0.16%
2023/09/19	6	332.08	18	337.75	332.50	-12	1,891	-0.63%
2023/09/18	18	330.67	2.4	334.31	330.50	15.6	1,933	0.80%
2023/09/15	1.3	335.09	0	348.00	335.00	1.3	1,948	0.07%
2023/09/14	0.1	342.50	3	342.50	343.50	-3	1,955	-0.15%
2023/09/13	2.2	335.50	6	332.58	336.00	-3.8	1,974	-0.19%
2023/09/12	7	323.21	0.4	321.94	322.00	6.7	1,977	0.34%
2023/09/11	0	0.00	0.5	334.00	332.50	-0.5	2,002	-0.02%
2023/09/08	5	341.30	0.1	347.25	335.50	4.9	2,020	0.24%
2023/09/07	6	353.67	12.2	352.57	350.00	-6.2	2,044	-0.30%
2023/09/06	0.1	331.00	0.1	330.00	332.00	-0.1	2,077	0.00%
2023/09/05	2.2	330.51	2.1	330.02	330.00	0.1	2,142	0.00%
2023/09/04	3.1	336.72	0.1	333.50	333.00	3.1	2,165	0.14%
2023/09/01	1.1	347.08	1.6	348.09	341.50	-0.5	2,171	-0.02%
2023/08/31	4	347.25	1	353.00	345.00	3	2,178	0.14%
2023/08/30	0	357.00	2	358.74	358.00	-2	2,179	-0.09%
2023/08/29	27	354.65	0	0.00	354.50	27	2,202	1.23%
2023/08/28	0	355.50	5	356.50	360.50	-5	2,194	-0.23%
2023/08/25	7.1	355.18	20	358.73	355.00	-12.9	2,202	-0.59%
2023/08/24	27.3	368.40	2	366.00	361.50	25.3	2,197	1.15%
2023/08/23	16.9	363.67	39.3	369.52	376.50	-22.4	2,163	-1.04%
2023/08/22	2.1	361.19	8	366.19	367.00	-5.9	2,125	-0.28%
2023/08/21	3	349.67	10.1	356.65	362.00	-7.1	2,154	-0.33%
2023/08/18	2.3	350.11	14.2	352.25	351.00	-11.9	2,124	-0.56%
2023/08/17	1	315.48	6	323.33	327.50	-5	2,061	-0.24%
2023/08/16	0.2	319.25	1	320.50	316.00	-0.8	2,082	-0.04%
2023/08/15	1	312.00	0	0.00	313.00	1	2,121	0.05%
2023/08/14	0.1	310.50	0	0.00	309.50	0.1	2,171	0.01%
2023/08/10	7	313.43	1.3	326.08	310.50	5.7	2,287	0.25%
2023/08/09	8.5	321.02	0	325.00	319.00	8.5	2,260	0.38%
2023/08/08	9.1	328.84	1	324.00	326.00	8.1	2,262	0.36%
2023/08/07	5.2	341.56	0	0.00	341.00	5.2	2,236	0.23%
2023/08/04	4.1	336.76	3	338.83	337.00	1.1	2,258	0.05%
2023/08/02	7	345.00	0	0.00	339.50	7	2,241	0.31%
2023/08/01	1	356.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	1.1	364.28	1.1	366.41	362.50	0	2,231	0.00%
2023/07/28	1	357.99	2.1	354.21	353.50	-1.1	2,213	-0.05%
2023/07/27	10.2	349.40	0	0.00	348.50	10.2	2,198	0.46%
2023/07/26	6	352.41	3	351.83	349.00	3	2,203	0.14%
2023/07/25	5	367.20	0.1	370.50	362.00	4.9	2,204	0.22%
2023/07/24	2.4	360.37	38.5	362.74	359.50	-36.2	2,207	-1.64%
2023/07/21	10.2	370.33	1	369.01	369.50	9.2	2,195	0.42%
2023/07/20	2.2	379.87	1	381.00	383.00	1.2	2,192	0.06%
2023/07/19	38.3	391.49	6.2	392.01	385.00	32.1	2,184	1.47%
2023/07/18	3	399.00	0.2	395.71	399.00	2.8	2,234	0.13%
2023/07/17	5	398.00	3	399.50	398.00	2	2,230	0.09%
2023/07/14	3	393.17	20.7	390.95	393.00	-17.7	2,217	-0.80%
2023/07/13	19.6	378.84	1.9	377.99	375.50	17.6	2,215	0.80%
2023/07/12	1.1	385.17	1	393.50	385.00	0.1	2,241	0.00%
2023/07/11	3.1	395.19	3.3	396.38	396.50	-0.2	2,287	-0.01%
2023/07/10	3	404.17	2	403.00	400.00	1	2,297	0.04%
2023/07/07	3.1	397.35	5	400.80	399.00	-1.9	2,343	-0.08%
2023/07/06	4.1	409.85	0	0.00	405.00	4.1	2,397	0.17%
2023/07/05	1	418.00	0	0.00	413.50	1	2,442	0.04%
2023/07/04	5.1	416.35	9.3	416.01	415.50	-4.2	2,445	-0.17%
2023/07/03	2	430.50	5	432.80	432.50	-3	2,433	-0.12%
2023/06/30	4.1	424.40	3	422.83	428.50	1.1	2,455	0.04%
2023/06/29	0	0.00	1.9	416.52	418.00	-1.9	2,467	-0.08%
2023/06/28	9	418.22	9	414.66	417.00	0	2,481	0.00%
2023/06/27	6.1	428.30	7	421.80	416.50	-1	2,485	-0.04%
2023/06/26	2	427.26	4	424.50	424.50	-2	2,490	-0.08%
2023/06/21	0	427.50	5.1	423.27	427.00	-5.1	2,464	-0.21%
2023/06/20	2.9	409.39	3.1	415.16	417.00	-0.2	2,474	-0.01%
2023/06/19	0.2	407.97	2	410.50	407.00	-1.8	2,477	-0.07%
2023/06/16	2	400.00	2.2	399.86	400.50	-0.1	2,480	-0.01%
2023/06/15	1.2	406.32	8	401.13	406.00	-6.8	2,542	-0.27%
2023/06/14	5.1	389.60	2	391.40	387.00	3.1	2,577	0.12%
2023/06/13	6	406.75	12	403.58	396.00	-6	2,585	-0.23%
2023/06/12	3.1	390.35	22.6	395.22	399.50	-19.5	2,588	-0.75%
2023/06/09	5	375.80	30.6	374.35	377.50	-25.6	2,532	-1.01%
2023/06/08	23.1	362.33	21	361.00	362.00	2.1	2,484	0.08%
2023/06/07	5.3	354.59	3.1	352.95	356.50	2.2	2,463	0.09%
2023/06/06	5.3	354.68	0	0.00	348.50	5.3	2,460	0.22%
2023/06/05	1.3	352.65	2	353.50	353.50	-0.7	2,454	-0.03%
2023/06/02	22.1	361.29	9	364.94	356.50	13.1	2,473	0.53%
2023/06/01	7	359.00	1	364.00	363.50	6	2,536	0.24%
2023/05/31	1	365.00	2	361.25	361.50	-1	2,569	-0.04%
2023/05/30	8	364.38	2	364.50	366.50	6	2,555	0.23%
2023/05/29	10.3	372.95	2.3	375.44	370.00	8	2,539	0.31%
2023/05/26	6.2	383.75	5	382.50	375.00	1.2	2,523	0.05%
2023/05/25	3.2	379.19	6.2	379.26	380.50	-3	2,446	-0.12%
2023/05/24	1	369.00	1.4	373.07	369.00	-0.4	2,388	-0.02%
2023/05/23	1	367.50	2	368.75	370.50	-1	2,381	-0.04%
2023/05/22	4	373.00	4	374.50	367.50	0	2,409	0.00%
2023/05/19	19.1	378.55	35.9	373.84	372.00	-16.8	2,430	-0.69%
2023/05/18	12.3	373.43	17.1	373.32	370.50	-4.8	2,412	-0.20%
2023/05/17	11.1	361.39	31.1	363.61	373.50	-20	2,371	-0.84%
2023/05/16	2	340.00	9	337.17	340.50	-7	2,262	-0.31%
2023/05/15	2.1	334.43	4	332.63	330.50	-1.9	2,261	-0.08%
2023/05/12	4.1	336.77	5	336.40	337.00	-0.9	2,317	-0.04%
2023/05/11	3	344.50	2	340.25	341.00	1	2,412	0.04%
2023/05/10	1	338.00	3	339.33	343.00	-2	2,430	-0.08%
2023/05/09	3.1	336.23	1.5	338.83	333.50	1.6	2,441	0.07%
2023/05/08	1	346.00	3.1	344.28	343.50	-2.1	2,454	-0.09%
2023/05/05	4	341.75	1	340.50	341.50	3	2,475	0.12%
2023/05/04	2	349.00	0	0.00	345.50	2	2,488	0.08%
2023/05/03	0	0.00	1	349.00	349.50	-1	2,502	-0.04%
2023/05/02	4	351.25	0	0.00	349.00	4	2,526	0.16%
2023/04/28	2	349.00	1	352.50	349.00	1	2,565	0.04%
2023/04/27	4	347.37	3	348.83	347.00	1	2,558	0.04%
2023/04/26	3	339.17	6	341.33	346.50	-3	2,617	-0.11%
2023/04/25	0	0.00	1	343.00	331.50	-1	2,781	-0.04%
2023/04/24	1	347.00	2	344.00	348.00	-1	2,813	-0.04%
2023/04/21	17	347.15	16	343.20	339.00	1	2,837	0.03%
2023/04/20	3	341.83	5.1	345.72	344.00	-2.1	2,821	-0.07%
2023/04/19	1.2	347.50	2	344.50	344.00	-0.8	2,828	-0.03%
2023/04/18	5	347.90	2	348.50	343.50	3	2,828	0.11%
2023/04/17	24.2	357.47	7	363.57	349.00	17.2	2,801	0.61%
2023/04/14	7	367.36	19	371.53	365.50	-12	2,777	-0.43%
2023/04/13	0	0.00	1	357.00	358.50	-1	2,749	-0.04%
2023/04/12	32	362.73	18.2	365.54	362.00	13.8	2,765	0.50%
2023/04/11	34	375.96	4.2	378.05	372.50	29.8	2,734	1.09%
2023/04/10	8.1	370.62	10	372.95	371.50	-1.9	2,685	-0.07%
2023/04/07	2.1	360.57	3	363.50	366.50	-0.9	2,632	-0.03%
2023/04/06	9.3	361.91	5.5	364.55	360.00	3.8	2,620	0.15%
2023/03/31	5.1	372.61	9	371.72	374.00	-3.9	2,591	-0.15%
2023/03/30	3.2	361.06	2	362.00	365.50	1.2	2,544	0.05%
2023/03/29	1.4	357.64	18.1	368.60	366.00	-16.7	2,518	-0.66%
2023/03/28	6	364.75	1	363.50	365.00	5	2,502	0.20%
2023/03/27	2	375.00	24.1	370.56	375.50	-22.1	2,472	-0.89%
2023/03/24	5	360.00	1	367.50	360.00	4	2,408	0.17%
2023/03/23	14	365.00	3.1	369.84	364.00	10.9	2,385	0.46%
2023/03/22	11	366.64	3	365.83	363.00	8	2,349	0.34%
2023/03/21	1.1	359.88	18.1	360.41	355.00	-17	2,323	-0.73%
2023/03/20	19.4	352.75	9.8	354.47	349.00	9.6	2,309	0.42%
2023/03/17	1.2	330.92	11.3	335.99	338.50	-10.1	2,259	-0.45%
2023/03/16	1	319.50	5.5	326.00	324.00	-4.5	2,201	-0.20%
2023/03/15	7	329.79	18	324.91	322.50	-11	2,178	-0.51%
2023/03/14	2	314.25	5	318.80	313.00	-3	2,139	-0.14%
2023/03/13	1	308.99	2.2	312.86	315.00	-1.2	2,139	-0.06%
2023/03/10	1.3	306.08	32	304.53	307.50	-30.7	2,141	-1.43%
2023/03/09	3	315.83	1.1	311.68	312.00	1.9	2,162	0.09%
2023/03/08	0.3	311.00	3.1	309.62	313.00	-2.8	2,155	-0.13%
2023/03/07	1.3	310.35	9	316.06	310.00	-7.7	2,145	-0.36%
2023/03/06	44.2	314.23	47.1	310.78	316.00	-2.9	2,103	-0.14%
2023/03/03	4.2	297.57	24	300.48	295.50	-19.8	2,017	-0.98%
2023/03/02	0	0.00	1	291.50	291.00	-1	1,988	-0.05%
2023/03/01	0.1	290.50	1	293.50	293.50	-0.9	1,988	-0.05%
2023/02/24	0.6	292.83	1	296.00	291.00	-0.4	1,990	-0.02%
2023/02/23	0	290.00	2	289.25	291.50	-2	1,983	-0.10%
2023/02/22	13	284.12	9	284.17	284.50	4	1,985	0.20%
2023/02/21	10	292.00	1	291.00	290.50	9	1,988	0.45%
2023/02/20	21	295.86	0	0.00	293.00	21	2,000	1.05%
2023/02/17	2	294.50	17	292.47	297.00	-15	2,041	-0.73%
2023/02/16	6	281.08	14	285.11	289.50	-8	2,009	-0.40%
2023/02/15	7.1	281.90	0	0.00	278.00	7.1	2,035	0.35%
2023/02/14	0	0.00	1	287.00	287.50	-1	2,053	-0.05%
2023/02/13	11.1	285.82	1	290.50	285.00	10.1	2,091	0.48%
2023/02/10	10	289.55	3.3	288.42	289.50	6.8	2,112	0.32%
2023/02/09	26	309.31	8	306.13	296.50	18	2,072	0.87%
2023/02/08	4	292.25	9	293.33	294.50	-5	1,958	-0.26%
2023/02/07	5.3	293.43	34	290.59	292.00	-28.8	1,934	-1.49%
2023/02/06	2	286.00	3	284.83	285.00	-1	1,904	-0.05%
2023/02/03	3	281.67	1	278.03	284.50	2	1,897	0.11%
2023/02/02	3.2	279.81	3	276.67	279.00	0.2	1,892	0.01%
2023/02/01	4	273.50	1	275.00	274.50	3	1,877	0.16%
2023/01/31	6	279.83	5	276.00	277.00	1	1,879	0.05%
2023/01/30	33	286.00	9	284.78	281.00	24	1,866	1.29%
2023/01/17	2	276.75	3	277.17	278.50	-1	1,833	-0.05%
2023/01/16	14	280.04	10	278.80	279.00	4	1,841	0.22%
2023/01/13	22	291.32	37.2	295.57	279.00	-15.2	1,789	-0.85%
2023/01/12	1	274.50	15	275.13	279.50	-14	1,627	-0.86%
2023/01/11	3	271.50	1.1	270.41	270.00	1.9	1,598	0.12%
2023/01/10	15	271.97	4	266.63	265.00	11	1,600	0.69%
2023/01/09	4	279.75	4	277.75	278.50	0	1,586	0.00%
2023/01/06	0	0.00	1.1	277.86	278.50	-1.1	1,622	-0.07%
2023/01/05	0	0.00	9.1	275.36	273.50	-9.1	1,654	-0.55%
2023/01/04	1	275.50	1	275.50	273.50	0	1,691	0.00%
2023/01/03	6	276.25	3.1	275.05	276.00	2.9	1,690	0.17%
2022/12/30	1	270.00	2.1	270.00	265.00	-1.1	1,665	-0.07%
2022/12/29	4	261.00	4	263.50	263.00	0	1,635	0.00%
2022/12/27	1	250.00	1	251.00	247.50	0	1,649	0.00%
2022/12/26	1	249.50	1	248.00	248.00	0	1,669	0.00%
2022/12/21	0	0.00	1	250.50	250.50	-1	1,752	-0.06%
2022/12/20	2	256.25	2	255.00	247.00	0	1,781	0.00%
2022/12/19	0	0.00	2	258.00	258.00	-2	1,786	-0.11%
2022/12/16	0	0.00	3	253.50	257.00	-3	1,815	-0.17%
2022/12/15	1	260.00	0	0.00	261.00	1	1,825	0.05%
2022/12/14	3	261.00	0	0.00	262.00	3	1,833	0.16%
2022/12/13	2	260.00	1	255.00	254.50	1	1,848	0.05%
2022/12/12	4	263.38	0	0.00	257.50	4	1,866	0.21%
2022/12/09	2	274.25	4	276.63	270.00	-2	1,867	-0.11%
2022/12/08	4	268.88	5.5	269.18	266.00	-1.5	1,886	-0.08%
2022/12/07	1	262.00	11	266.82	259.50	-10	1,899	-0.53%
2022/12/06	4	268.75	6	269.50	271.50	-2	1,973	-0.10%
2022/12/05	6	265.33	11	268.45	272.50	-5	2,109	-0.24%
2022/12/02	11	259.00	29	256.00	254.50	-18	2,135	-0.84%
2022/12/01	18	250.19	10	254.90	251.00	8	2,150	0.37%
2022/11/30	2	242.00	6	245.08	244.50	-4	2,126	-0.19%
2022/11/29	3	237.00	2.1	238.79	238.00	0.9	2,125	0.04%
2022/11/28	2	237.50	3.3	241.00	242.00	-1.3	2,141	-0.06%
2022/11/25	3	241.00	6	242.08	240.00	-3	2,189	-0.14%
2022/11/24	7	239.64	7	241.21	242.00	0	2,200	0.00%
2022/11/23	5	235.60	4	234.13	234.00	1	2,246	0.04%
2022/11/22	3	234.00	3	234.00	234.00	0	2,290	0.00%
2022/11/21	6	238.83	6	235.17	235.00	0	2,342	0.00%
2022/11/18	2.1	240.43	2	240.25	238.00	0.1	2,421	0.00%
2022/11/17	5.1	239.80	5	238.50	239.50	0.1	2,445	0.00%
2022/11/16	7	244.21	3	241.33	241.00	4	2,440	0.16%
2022/11/15	11.1	245.53	8	244.25	242.50	3.1	2,447	0.13%
2022/11/14	5	237.60	4	238.88	235.50	1	2,454	0.04%
2022/11/11	13	233.77	23.6	236.95	236.50	-10.6	2,536	-0.42%
2022/11/10	7	220.86	6	222.17	223.00	1	2,594	0.04%
2022/11/09	14.7	221.89	10	226.00	229.00	4.7	2,569	0.18%
2022/11/08	12	221.38	9	219.89	214.50	3	2,531	0.12%
2022/11/07	6	219.33	3	219.83	216.00	3	2,505	0.12%
2022/11/04	0	0.00	1	217.00	217.00	-1	2,503	-0.04%
2022/11/03	5	216.30	13	213.27	217.00	-8	2,514	-0.32%
2022/11/02	6	214.33	2	215.25	213.00	4	2,527	0.16%
2022/11/01	15	217.17	3	216.00	216.00	12	2,552	0.47%
2022/10/31	1	213.50	5	214.50	216.50	-4	2,552	-0.16%
2022/10/28	0	0.00	4	209.00	211.00	-4	2,550	-0.16%
2022/10/27	11	207.23	4	208.38	210.50	7	2,575	0.27%
2022/10/26	0	204.00	2	204.00	205.00	-2	2,580	-0.08%
2022/10/25	1	201.50	0	0.00	203.00	1	2,600	0.04%
2022/10/24	1.2	205.57	1	200.50	200.50	0.2	2,685	0.01%
2022/10/21	6	207.25	8	207.38	200.50	-2	2,798	-0.07%
2022/10/20	3	213.67	5	205.50	206.50	-2	2,828	-0.07%
2022/10/19	6	217.50	5	216.60	216.00	1	2,811	0.04%
2022/10/18	9	216.44	8	215.88	217.00	1	2,799	0.04%
2022/10/17	13	214.15	28	205.43	219.50	-15	2,780	-0.54%
2022/10/14	19.1	223.27	16	219.78	215.50	3.1	2,745	0.11%
2022/10/13	6	225.33	4.2	220.17	219.00	1.8	2,708	0.07%
2022/10/12	15	229.37	3	232.00	227.00	12	2,669	0.45%
2022/10/11	14	261.14	4	259.50	252.00	10	2,662	0.38%
2022/10/07	8	279.19	3	279.67	277.50	5	2,725	0.18%
2022/10/06	0	0.00	12	283.08	285.00	-12	2,724	-0.44%
2022/10/05	25	284.62	9	285.11	278.50	16	2,713	0.59%
2022/10/04	2.2	288.23	22.2	286.89	286.50	-20	2,673	-0.75%
2022/10/03	19	277.37	2	277.50	277.50	17	2,641	0.64%
2022/09/30	3	277.00	22	281.36	282.00	-19	2,629	-0.72%
2022/09/29	3	278.50	9	279.39	280.00	-6	2,619	-0.23%
2022/09/28	16.2	269.87	2.1	268.02	267.50	14.1	2,589	0.55%
2022/09/27	1	277.00	3	274.49	279.50	-2	2,586	-0.08%
2022/09/26	1	274.50	1	271.00	265.50	0	2,568	0.00%
2022/09/23	2	277.75	4	281.73	273.50	-2	2,557	-0.08%
2022/09/22	5	289.69	5	291.50	292.00	0	2,523	0.00%
2022/09/21	3	289.50	3	289.17	290.50	0	2,509	0.00%
2022/09/20	3	286.83	14.1	291.93	291.00	-11.1	2,500	-0.44%
2022/09/19	3	289.00	3	286.83	280.50	0	2,476	0.00%
2022/09/16	12	288.08	5	295.00	287.50	7	2,451	0.29%
2022/09/15	13	297.85	25	298.64	293.00	-12	2,430	-0.49%
2022/09/14	8.1	292.37	3	295.32	294.50	5.1	2,375	0.21%
2022/09/13	11.1	304.27	13	302.62	297.00	-1.9	2,332	-0.08%
2022/09/12	15	289.47	18	296.47	298.00	-3	2,245	-0.13%
2022/09/08	7	273.86	19.5	278.24	281.50	-12.5	2,081	-0.60%
2022/09/07	7	256.86	4	259.75	256.00	3	2,015	0.15%
2022/09/06	6	271.17	5	272.50	266.00	1	1,972	0.05%
2022/09/05	2	271.00	1	274.00	270.00	1	1,961	0.05%
2022/09/02	4	275.00	4	274.13	273.00	0	1,947	0.00%
2022/09/01	11	283.23	2	284.25	277.00	9	1,927	0.47%
2022/08/31	4	287.25	5	286.20	285.00	-1	1,879	-0.05%
2022/08/30	4	286.38	3	288.16	288.00	1	1,859	0.05%
2022/08/29	4	276.63	3	278.68	282.50	1	1,796	0.06%
2022/08/26	4	287.75	15	285.23	281.50	-11	1,748	-0.63%
2022/08/25	5	277.80	24.3	278.38	284.00	-19.3	1,694	-1.14%
2022/08/24	0	0.00	2	265.06	263.00	-2	1,613	-0.13%
2022/08/23	2.2	253.84	13	254.42	255.00	-10.8	1,581	-0.69%
2022/08/22	10	260.40	1	256.50	260.00	9	1,584	0.57%
2022/08/19	31	277.42	5	272.60	267.00	26	1,571	1.65%
2022/08/18	8	269.19	16	268.78	270.50	-8	1,499	-0.54%
2022/08/17	14	258.57	12.1	264.56	266.00	1.9	1,395	0.13%
2022/08/16	1	244.50	1	251.00	245.00	0	1,283	0.00%
2022/08/15	2	246.75	1	247.00	249.00	1	1,268	0.08%
2022/08/12	1	241.00	1	241.00	241.00	0	1,257	0.00%
2022/08/11	2.5	248.70	4	247.63	243.00	-1.5	1,260	-0.12%
2022/08/10	2	245.50	3	245.00	244.00	-1	1,243	-0.08%
2022/08/09	1	248.50	7	245.43	251.50	-6	1,230	-0.49%
2022/08/08	8	247.38	4.1	248.55	250.00	3.9	1,210	0.32%
2022/08/05	3	240.33	1	241.00	240.00	2	1,174	0.17%
2022/08/04	3	237.83	3	241.00	238.00	0	1,158	0.00%
2022/08/03	7	237.43	6	241.08	236.50	1	1,137	0.09%
2022/08/02	9	237.17	5	239.30	237.00	4	1,098	0.36%
2022/08/01	3	245.00	4	244.00	246.50	-1	1,064	-0.09%
2022/07/29	9	249.89	13	251.08	244.00	-4	1,024	-0.39%
2022/07/28	46.1	243.60	44	244.57	237.50	2.1	920	0.23%
2022/07/27	3	229.67	14.6	226.52	239.50	-11.6	785	-1.47%
2022/07/26	6	217.75	4	215.50	218.00	2	724	0.28%
2022/07/25	4	218.37	5	220.00	220.50	-1	711	-0.14%
2022/07/22	1	215.50	1	215.00	212.00	0	690	0.00%
2022/07/21	2	209.00	2	208.25	207.50	0	674	0.00%
2022/07/20	9	216.17	3	207.67	207.00	6	671	0.89%
2022/07/19	3	210.83	4	211.13	211.00	-1	650	-0.15%
2022/07/18	8.2	212.82	11	213.18	212.50	-2.9	641	-0.44%
2022/07/15	22.1	201.81	14	200.39	208.00	8.1	603	1.35%
2022/07/14	0	0.00	1	187.00	192.50	-1	527	-0.19%
2022/07/13	0	0.00	0.2	175.50	175.00	-0.2	526	-0.04%
2022/07/12	3	171.00	0	0.00	169.50	3	532	0.56%
2022/07/08	0	0.00	1	182.50	184.00	-1	535	-0.19%
2022/07/07	0.5	177.50	0	0.00	176.50	0.5	525	0.10%
2022/07/06	3	173.17	0	175.50	168.00	3	514	0.58%
2022/07/05	3	175.33	9	173.00	176.00	-6	511	-1.17%
2022/07/04	4	189.25	0.1	187.00	184.50	4	492	0.80%
2022/07/01	1	200.51	5	209.50	196.50	-4	489	-0.82%
2022/06/30	1	214.00	0	0.00	214.00	1	493	0.20%
2022/06/27	3	217.50	1	224.50	222.50	2	499	0.40%
2022/06/24	0	218.00	3	217.00	214.50	-3	504	-0.59%
2022/06/23	5	217.10	1	211.00	215.00	4	506	0.79%
2022/06/22	2	222.50	2	220.50	218.00	0	509	0.00%
2022/06/21	0	0.00	0	224.57	225.50	0	508	0.00%
2022/06/20	1.5	226.17	2.1	232.08	221.00	-0.6	511	-0.12%
2022/06/17	0	233.50	1	234.50	233.50	-1	507	-0.20%
2022/06/16	2	242.50	2	246.50	235.00	0	508	0.00%
2022/06/13	0	0.00	0	242.00	242.00	0	503	0.00%
2022/06/07	1	249.00	0	246.00	246.00	1	517	0.19%
2022/06/06	0	250.00	0	0.00	250.00	0	523	0.00%
2022/06/02	0	0.00	1	255.50	251.00	-1	535	-0.19%
2022/06/01	2	258.50	6	259.25	259.00	-4	532	-0.75%
2022/05/31	0	254.50	2	255.75	258.50	-2	537	-0.37%
2022/05/30	4	251.75	4	256.13	256.50	0	542	0.00%
2022/05/27	0	248.33	2	250.00	249.50	-2	535	-0.37%
2022/05/26	0	0.00	7	237.50	242.00	-7	526	-1.33%
2022/05/25	0	0.00	3	232.50	233.00	-3	514	-0.58%
2022/05/23	0	0.00	1	230.50	230.50	-1	517	-0.19%
2022/05/19	0	0.00	3	228.00	227.00	-3	520	-0.58%
2022/05/18	0	223.00	2	223.50	222.00	-2	507	-0.39%
2022/05/17	2	219.00	1	215.50	221.00	1	505	0.20%
2022/05/16	1	225.00	0	0.00	212.50	1	509	0.20%
2022/05/13	0	0.00	1.3	217.00	215.50	-1.3	505	-0.25%
2022/05/10	0	0.00	3	213.00	214.50	-3	511	-0.59%
2022/05/09	0	0.00	0.1	214.00	214.00	-0.1	514	-0.02%
2022/05/06	0	0.00	1	218.00	219.00	-1	516	-0.19%
2022/05/05	1	223.50	0	0.00	223.50	1	521	0.19%
2022/05/04	0	0.00	0.2	219.50	221.00	-0.2	528	-0.04%
2022/05/03	4	217.63	1	216.50	216.00	3	537	0.56%
2022/04/27	1	209.50	2	215.75	215.50	-1	579	-0.17%
2022/04/26	2	225.50	0	224.50	216.00	2	588	0.34%
2022/04/25	2.1	219.27	0.1	219.89	217.00	1.9	588	0.33%
2022/04/21	0	237.00	5	237.90	237.00	-5	628	-0.80%
2022/04/20	5	236.20	4.1	234.83	237.00	0.9	630	0.14%
2022/04/19	1	226.00	2	225.50	226.00	-1	626	-0.16%
2022/04/18	4	206.50	4	207.50	213.50	0	619	0.00%
2022/04/15	3	212.17	4	215.50	211.50	-1	619	-0.16%
2022/04/14	9	221.17	0	0.00	220.50	9	629	1.43%
2022/04/13	0	225.50	0	0.00	223.00	0	642	0.00%
2022/04/12	0	223.33	1	221.00	221.50	-1	659	-0.15%
2022/04/11	1	230.00	0	0.00	228.00	1	696	0.14%
2022/04/07	3	239.50	0	0.00	236.00	3	783	0.38%
2022/04/06	1	249.00	6	241.25	249.50	-5	814	-0.61%
2022/04/01	9	230.78	4	230.00	233.50	5	809	0.62%
2022/03/31	0	0.00	2	237.75	237.00	-2	817	-0.24%
2022/03/30	1	238.50	1	240.00	241.00	0	824	0.00%
2022/03/29	3	238.00	1	236.50	236.00	2	835	0.24%
2022/03/28	0	0.00	1	238.50	238.50	-1	835	-0.12%
2022/03/25	3	241.17	0	0.00	241.00	3	842	0.36%
2022/03/24	2	243.75	0	0.00	244.50	2	843	0.24%
2022/03/21	0	0.00	1	252.00	246.50	-1	874	-0.11%
2022/03/18	1.5	245.83	0	0.00	246.50	1.5	908	0.16%
2022/03/17	1	247.00	1	247.50	247.50	0	938	0.00%
2022/03/16	1	241.00	1	241.00	239.00	0	1,001	0.00%
2022/03/15	4	237.75	0	0.00	236.50	4	1,034	0.39%
2022/03/14	0	0.00	3	247.33	245.00	-3	1,063	-0.28%
2022/03/11	0	248.00	0	0.00	245.00	0	1,100	0.00%
2022/03/10	6	244.00	0	0.00	243.00	6	1,158	0.52%
2022/03/09	2	240.25	1	239.00	239.00	1	1,225	0.08%
2022/03/08	3	244.50	3	237.00	239.50	0	1,305	0.00%
2022/03/07	4	251.13	0	0.00	251.00	4	1,379	0.29%
2022/03/04	2	265.25	1	262.50	260.00	1	1,438	0.07%
2022/03/03	4.1	272.72	2	270.00	271.00	2.1	1,437	0.15%
2022/03/02	1	267.50	3	272.50	274.50	-2	1,443	-0.14%
2022/03/01	0	266.50	3	264.00	267.00	-3	1,434	-0.21%
2022/02/25	2	255.25	1.1	257.00	255.50	0.9	1,426	0.07%
2022/02/24	6	253.00	11	253.00	253.00	-5	1,425	-0.35%
2022/02/23	1	253.00	3	258.67	262.00	-2	1,420	-0.14%
2022/02/22	3	254.33	1	253.00	253.00	2	1,421	0.14%
2022/02/21	1	260.00	1	260.50	261.00	0	1,422	0.00%
2022/02/16	0	0.00	2	269.75	266.50	-2	1,436	-0.14%
2022/02/14	3	254.17	0	0.00	255.00	3	1,461	0.21%
2022/02/11	1.3	267.69	0	0.00	263.00	1.3	1,499	0.09%
2022/02/10	2	269.75	0	0.00	271.50	2	1,510	0.13%
2022/02/09	0	0.00	2	266.25	266.50	-2	1,537	-0.13%
2022/02/08	0	0.00	3	264.00	261.00	-3	1,571	-0.19%
2022/02/07	1	260.00	4.2	258.60	258.00	-3.2	1,592	-0.20%
2022/01/26	4	254.88	2	255.55	254.50	2	1,588	0.12%
2022/01/25	5	260.50	0	0.00	256.50	5	1,586	0.32%
2022/01/24	6	262.00	3	263.83	266.00	3	1,581	0.19%
2022/01/21	7.1	266.48	5	271.60	267.00	2.1	1,570	0.13%
2022/01/20	3	274.67	1	277.00	278.00	2	1,546	0.13%
2022/01/19	2.3	276.03	0	0.00	276.00	2.3	1,536	0.15%
2022/01/18	0	292.29	0	0.00	285.50	0	1,523	0.00%
2022/01/17	2	284.00	0.3	289.00	288.50	1.7	1,519	0.11%
2022/01/14	8	282.75	1	284.50	279.00	7	1,515	0.46%
2022/01/13	8	297.13	0	0.00	295.00	8	1,487	0.54%
2022/01/12	16.2	302.30	0	0.00	298.50	16.2	1,478	1.10%
2022/01/11	2	301.25	1	303.50	301.00	1	1,464	0.07%
2022/01/10	2	301.75	2	302.75	308.00	0	1,454	0.00%
2022/01/07	8.1	293.88	4	296.38	296.00	4.1	1,456	0.28%
2022/01/06	5.1	310.81	3.2	310.45	308.50	1.9	1,437	0.13%
2022/01/05	0	0.00	1	323.00	318.50	-1	1,420	-0.07%
2022/01/04	2.1	328.09	1	327.00	323.00	1.1	1,402	0.07%
2022/01/03	4	331.75	8	331.00	334.50	-4	1,356	-0.30%
2021/12/30	8	333.44	15.1	334.39	324.00	-7.1	1,318	-0.54%
2021/12/29	5	320.00	12	324.50	324.00	-7	1,259	-0.56%
2021/12/28	3	317.83	1	315.50	315.50	2	1,221	0.16%
2021/12/27	5	319.00	3	318.00	317.00	2	1,216	0.16%
2021/12/24	2	316.50	1.1	320.00	315.00	1	1,207	0.08%
2021/12/23	3	319.33	3	321.33	313.00	0	1,203	0.00%
2021/12/21	0	317.50	2	318.25	318.00	-2	1,194	-0.17%
2021/12/20	2	313.25	22	308.82	308.50	-20	1,198	-1.67%
2021/12/16	0	0.00	1	320.00	319.50	-1	1,230	-0.08%
2021/12/15	0	0.00	3.1	310.02	309.00	-3.1	1,220	-0.26%
2021/12/14	2	315.72	1	309.50	306.50	1	1,212	0.08%
2021/12/13	6	318.34	1	319.00	318.50	5	1,178	0.42%
2021/12/10	1	313.00	1.1	329.91	330.00	-0.1	1,154	-0.01%
2021/12/09	8	312.69	4.2	318.57	320.00	3.8	1,086	0.35%
2021/12/08	4	316.38	14	318.68	317.50	-10	1,052	-0.95%
2021/12/07	9	315.34	2.1	317.20	310.00	6.9	1,017	0.68%
2021/12/06	5	321.21	4	317.50	320.00	1	978	0.11%
2021/12/03	22	311.43	16	315.13	318.00	6	909	0.66%
2021/12/02	14	302.68	26.1	306.70	303.00	-12.1	834	-1.45%
2021/12/01	8	289.50	18.2	288.27	299.50	-10.2	748	-1.36%
2021/11/30	2	274.75	16.2	289.38	296.00	-14.2	660	-2.15%
2021/11/29	0	0.00	1	269.50	269.50	-1	596	-0.17%
2021/11/26	12	267.67	1	266.00	267.50	11	581	1.89%
2021/11/24	3	252.00	1	253.00	254.00	2	561	0.36%
2021/11/19	4	259.00	3	257.00	257.50	1	563	0.18%
2021/11/18	1	257.00	2	257.00	255.50	-1	559	-0.18%
2021/11/17	1	263.00	1	264.00	263.00	0	556	0.00%
2021/11/16	0	0.00	2	266.50	267.50	-2	549	-0.36%
2021/11/15	1	264.01	1	267.00	264.00	0	548	0.00%
2021/11/12	2	265.25	0	270.00	262.00	2	551	0.36%
2021/11/11	3	264.00	2	270.25	263.00	1	544	0.18%
2021/11/10	20.1	273.52	22.1	265.33	262.00	-1.9	528	-0.37%
2021/11/09	2	269.25	2	262.75	263.00	0	495	0.00%
2021/11/08	3	269.33	3	270.65	270.00	0	488	0.00%
2021/11/05	0	259.50	5.1	262.94	263.50	-5.1	470	-1.08%
2021/11/04	1	246.52	0	0.00	249.00	1	435	0.23%
2021/11/03	0	0.00	1	242.00	241.00	-1	417	-0.24%
2021/11/02	2	247.50	3	246.33	243.50	-1	421	-0.24%
2021/11/01	1	247.50	0	0.00	244.50	1	415	0.24%
2021/10/29	2	245.75	3	243.00	242.00	-1	412	-0.24%
2021/10/28	1	241.50	4	241.75	241.00	-3	414	-0.72%
2021/10/26	2	244.00	1	240.00	239.00	1	423	0.24%
2021/10/25	3	247.00	0	0.00	241.50	3	422	0.71%
2021/10/22	1	236.00	3	244.00	248.00	-2	427	-0.47%
2021/10/21	1	238.00	3	242.50	236.50	-2	423	-0.47%
2021/10/19	1	231.00	1	234.00	235.00	0	434	0.00%
2021/10/15	1	239.00	2	234.75	233.00	-1	447	-0.23%
2021/10/14	4	221.50	7	225.57	228.00	-3	450	-0.67%
2021/10/12	2	226.25	0	0.00	225.50	2	494	0.40%
2021/10/08	2.5	224.60	2	227.00	227.00	0.5	593	0.08%
2021/10/06	6	219.18	0	222.00	215.00	6	707	0.85%
2021/10/05	1	228.00	1	223.50	226.50	0	709	0.00%
2021/10/04	1	227.00	1	229.50	228.50	0	710	0.00%
2021/10/01	2	229.75	1	231.50	231.00	1	708	0.14%
2021/09/30	1	234.00	0	0.00	235.00	1	708	0.14%
2021/09/29	2	227.57	0	0.00	229.00	2	704	0.29%
2021/09/28	2	240.52	0	0.00	238.50	2	709	0.29%
2021/09/27	2.2	241.77	1	242.50	246.50	1.2	710	0.17%
2021/09/24	3	243.83	4	245.76	247.00	-1	708	-0.15%
2021/09/23	1	220.00	2	227.25	229.50	-1	697	-0.14%
2021/09/16	0	0.00	0.4	222.00	223.00	-0.4	682	-0.05%
2021/09/15	1	219.00	0	0.00	220.00	1	684	0.15%
2021/09/14	3	235.00	0	0.00	232.00	3	682	0.44%
2021/09/07	1	240.00	1	245.00	237.50	0	736	0.00%
2021/09/02	1	247.00	1	251.00	244.00	0	765	0.00%
2021/08/30	0	246.00	0	0.00	244.00	0	786	0.00%
2021/08/27	3	241.50	1	241.00	243.50	2	814	0.25%
2021/08/26	0.1	246.00	0	0.00	240.50	0.1	822	0.01%
2021/08/25	0	0.00	1	244.00	246.00	-1	827	-0.12%
2021/08/23	1	238.00	0	0.00	239.00	1	840	0.12%
2021/08/20	1	231.00	0	0.00	230.00	1	846	0.12%
2021/08/19	4	236.50	0	0.00	231.50	4	853	0.47%
2021/08/18	5	229.60	3	228.33	242.00	2	859	0.23%
2021/08/17	0	0.00	1.5	234.69	233.50	-1.5	866	-0.17%
2021/08/16	5	229.80	2	231.76	234.00	3	871	0.34%
2021/08/13	7	242.57	0	0.00	244.00	7	872	0.80%
2021/08/12	3	248.00	4	249.50	251.00	-1	872	-0.11%
2021/08/11	13.1	256.61	2	253.01	252.50	11.1	880	1.26%
2021/08/10	0	0.00	1	266.00	266.00	-1	889	-0.11%
2021/08/09	4	269.50	0	0.00	267.00	4	916	0.44%
2021/08/06	1	269.00	3	273.33	277.50	-2	927	-0.22%
2021/08/05	0.1	270.00	0	0.00	270.50	0.1	958	0.01%
2021/08/04	2	274.75	1	273.50	272.50	1	993	0.10%
2021/08/03	0.1	270.00	0	0.00	270.00	0.1	1,026	0.01%
2021/08/02	3	267.00	0	0.00	267.00	3	1,052	0.29%
2021/07/30	1	272.50	0	0.00	268.00	1	1,068	0.09%
2021/07/29	0	0.00	1	276.00	277.50	-1	1,071	-0.09%
2021/07/28	0	0.00	2	274.00	275.00	-2	1,086	-0.18%
2021/07/27	1	291.50	0	0.00	281.00	1	1,111	0.09%
2021/07/26	0.2	288.00	0	0.00	288.00	0.2	1,124	0.01%
2021/07/23	6	289.25	4	292.50	284.50	2	1,133	0.18%
2021/07/22	0	0.00	2	285.75	283.50	-2	1,130	-0.18%
2021/07/20	1	288.00	1	285.00	284.00	0	1,135	0.00%
2021/07/19	1	286.00	0	0.00	286.00	1	1,138	0.09%
2021/07/16	0	0.00	3	297.83	299.00	-3	1,145	-0.26%
2021/07/15	23	316.89	13.3	319.95	306.50	9.8	1,128	0.86%
2021/07/14	18.2	289.97	32.3	293.73	308.00	-14.1	1,037	-1.36%
2021/07/13	4	277.00	8.3	285.58	280.00	-4.3	961	-0.45%
2021/07/12	1.2	272.77	0	0.00	271.50	1.2	967	0.12%
2021/07/09	2	263.50	0	0.00	264.00	2	979	0.20%
2021/07/07	2	270.00	1	268.00	268.00	1	1,046	0.10%
2021/07/06	0.3	272.88	0	0.00	272.00	0.3	1,078	0.03%
2021/07/01	0	0.00	2	272.50	270.50	-2	1,224	-0.16%
2021/06/30	9.1	274.11	0	0.00	270.00	9.1	1,272	0.71%
2021/06/29	4	281.75	1	280.00	279.00	3	1,285	0.23%
2021/06/28	2.1	281.00	0	0.00	283.50	2.1	1,290	0.16%
2021/06/25	0	0.00	1.1	289.05	286.50	-1.1	1,298	-0.08%
2021/06/24	2	289.50	0	0.00	285.00	2	1,327	0.15%
2021/06/23	5	282.00	1	286.00	289.00	4	1,368	0.29%
2021/06/21	1	288.00	1	287.00	285.50	0	1,384	0.00%
2021/06/18	0.1	295.00	5	294.00	293.50	-4.9	1,389	-0.35%
2021/06/17	0	0.00	1	283.01	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	10	283.76	281.50	-10	1,391	-0.72%
2021/06/11	0	0.00	1.1	276.60	276.00	-1.1	1,394	-0.08%
2021/06/09	0	0.00	2	266.50	267.50	-2	1,394	-0.14%
2021/06/08	0.1	268.00	0	0.00	266.50	0.1	1,411	0.00%
2021/06/07	3.1	273.05	0	0.00	269.50	3.1	1,435	0.22%
2021/06/04	2	278.75	3.1	279.56	278.50	-1.1	1,456	-0.08%
2021/06/02	1	256.00	1	258.00	257.50	0	1,472	0.00%
2021/05/28	6	264.17	1	263.50	263.00	5	1,532	0.33%
2021/05/27	0	0.00	1	254.00	263.00	-1	1,580	-0.06%
2021/05/26	2	254.50	0	0.00	255.00	2	1,646	0.12%
2021/05/25	1	256.00	1	255.50	256.50	0	1,782	0.00%
2021/05/24	0	0.00	1	246.50	248.00	-1	1,800	-0.06%
2021/05/21	0	0.00	3	244.00	238.50	-3	1,812	-0.17%
2021/05/20	0	0.00	2	239.00	237.50	-2	1,833	-0.11%
2021/05/19	5	246.40	3	239.00	239.00	2	1,846	0.11%
2021/05/18	0.1	250.00	5	247.00	249.00	-4.9	1,855	-0.26%
2021/05/17	6	228.25	2	226.50	230.00	4	1,886	0.21%
2021/05/14	1	245.00	0	0.00	234.00	1	1,877	0.05%
2021/05/13	7	237.21	3	232.67	236.50	4	1,888	0.21%
2021/05/12	5.2	236.21	0	0.00	231.00	5.2	1,897	0.28%
2021/05/11	2	262.75	1	258.00	256.50	1	1,931	0.05%
2021/05/10	4.1	287.98	1	286.00	284.50	3.1	1,965	0.16%
2021/05/07	1	307.00	2	305.25	307.50	-1	1,996	-0.05%
2021/05/06	1	287.00	1.2	287.13	285.50	-0.2	2,076	-0.01%
2021/05/05	4	287.38	2	284.00	284.00	2	2,212	0.09%
2021/05/04	14.1	293.72	13	293.46	284.00	1.1	2,347	0.05%
2021/05/03	3.2	306.28	0.7	305.02	303.50	2.5	2,427	0.10%
2021/04/29	0	0.00	0	320.00	318.50	0	2,668	0.00%
2021/04/28	4.3	319.87	0	0.00	317.50	4.3	2,830	0.15%
2021/04/27	0	0.00	1	324.99	322.00	-1	2,943	-0.03%
2021/04/23	6	322.08	0	324.50	322.50	6	3,075	0.19%
2021/04/22	2.1	323.55	0	0.00	319.50	2.1	3,169	0.07%
2021/04/21	3.1	336.45	2	333.50	333.00	1.1	3,184	0.03%
2021/04/20	1.1	339.95	1	340.00	340.00	0.1	3,223	0.00%
2021/04/19	2	335.50	0	0.00	334.50	2	3,230	0.06%
2021/04/16	6	345.83	5	342.20	342.00	1	3,243	0.03%
2021/04/15	10	344.00	0	0.00	354.00	10	3,267	0.31%
2021/04/14	5	344.60	15.5	338.88	345.50	-10.5	3,306	-0.32%
2021/04/13	1	372.87	1.1	373.55	351.00	-0.1	3,280	0.00%
2021/04/12	0	0.00	1.2	364.20	363.00	-1.2	3,266	-0.04%
2021/04/09	2	370.73	3	369.33	360.50	-1	3,249	-0.03%
2021/04/08	0.3	365.92	2.2	364.73	366.00	-1.9	3,219	-0.06%
2021/04/07	9.3	369.11	7.1	366.97	369.50	2.1	3,218	0.07%
2021/04/06	6.1	349.39	3	350.67	358.00	3.1	3,129	0.10%
2021/04/01	0	337.50	2	340.00	337.50	-2	3,075	-0.06%
2021/03/31	0	0.00	3	333.17	326.00	-3	3,051	-0.10%
2021/03/30	5	334.79	0	0.00	331.50	5	3,051	0.16%
2021/03/29	1.1	343.10	1	343.00	335.00	0.1	3,055	0.00%
2021/03/26	3	331.17	6.4	334.89	338.50	-3.4	3,044	-0.11%
2021/03/25	0	0.00	1	323.00	317.50	-1	3,007	-0.03%
2021/03/24	2	321.50	3	317.83	321.50	-1	3,005	-0.03%
2021/03/23	1	315.00	2	316.50	315.00	-1	2,992	-0.03%
2021/03/22	0.1	311.00	0	0.00	314.50	0.1	2,983	0.00%
2021/03/19	2	314.50	1	313.50	313.00	1	2,981	0.03%
2021/03/18	0	0.00	3	325.00	322.00	-3	2,978	-0.10%
2021/03/16	1	324.50	0	0.00	324.50	1	3,000	0.03%
2021/03/15	1	318.00	5	320.00	320.00	-4	3,011	-0.13%
2021/03/12	3.1	322.63	3	320.33	317.00	0.1	3,025	0.00%
2021/03/11	4	323.25	1.1	324.77	320.00	2.9	3,013	0.10%
2021/03/10	6.1	310.59	6	313.33	313.00	0.1	2,998	0.00%
2021/03/09	10.2	301.03	5.7	304.51	299.00	4.5	2,973	0.15%
2021/03/08	3	321.50	0	313.00	310.00	3	2,958	0.10%
2021/03/05	7	320.86	2	322.26	318.00	5	2,971	0.17%
2021/03/04	2	337.75	1	337.50	330.50	1	2,968	0.03%
2021/03/03	5.1	325.27	6	327.67	343.00	-0.9	2,954	-0.03%
2021/03/02	6.2	349.91	3	345.33	335.50	3.2	2,932	0.11%
2021/02/26	9	354.89	15	355.20	352.50	-6	2,886	-0.21%
2021/02/25	23	369.93	14.2	371.68	372.50	8.8	2,823	0.31%
2021/02/24	2.1	351.55	5	349.80	349.50	-2.9	2,691	-0.11%
2021/02/23	7	345.86	3.1	345.27	347.50	3.9	2,692	0.15%
2021/02/22	8	357.19	15.1	354.48	352.50	-7.1	2,778	-0.26%
2021/02/19	2	359.22	3	354.67	350.50	-1	2,765	-0.04%
2021/02/18	4	354.13	5.4	351.58	355.00	-1.4	2,792	-0.05%
2021/02/17	16	355.00	5	353.90	355.50	11	2,843	0.39%
2021/02/05	8.2	335.25	8	336.25	334.00	0.2	2,829	0.01%
2021/02/04	4.1	336.24	7	338.29	335.00	-2.9	2,857	-0.10%
2021/02/03	4.1	340.36	2	343.50	340.00	2.1	2,890	0.07%
2021/02/02	2	346.00	7	344.57	345.50	-5	2,877	-0.17%
2021/02/01	8	338.25	7.2	336.80	332.00	0.8	2,876	0.03%
2021/01/29	10.4	352.37	10	355.19	348.00	0.4	2,819	0.01%
2021/01/28	5	357.10	6.1	355.06	349.00	-1.1	2,771	-0.04%
2021/01/27	21	361.38	14.1	364.42	371.00	6.9	2,689	0.26%
2021/01/26	15.1	372.29	19.1	365.89	347.50	-4.1	2,561	-0.16%
2021/01/25	7.1	365.80	6.2	367.55	369.50	0.9	2,450	0.04%
2021/01/22	38.2	359.74	41.1	365.75	359.50	-2.9	2,351	-0.12%
2021/01/21	9	329.89	16.3	330.48	338.50	-7.3	2,105	-0.35%
2021/01/20	13.3	305.78	27	306.61	308.00	-13.7	1,942	-0.71%
2021/01/19	10.1	302.59	5	298.20	299.50	5.1	1,824	0.28%
2021/01/18	5.5	289.85	12	297.79	300.00	-6.5	1,762	-0.37%
2021/01/15	20.1	309.46	22	293.46	283.00	-2	1,686	-0.12%
2021/01/14	2	286.00	11.1	288.33	283.00	-9.1	1,596	-0.57%
2021/01/13	4.1	286.62	3.2	289.44	291.50	0.9	1,571	0.06%
2021/01/12	2	281.00	4	280.13	278.00	-2	1,540	-0.13%
2021/01/11	12	283.75	3	284.00	282.50	9	1,551	0.58%
2021/01/08	4	284.13	1	282.50	282.50	3	1,557	0.19%
2021/01/07	3	287.50	6	285.50	286.00	-3	1,527	-0.20%
2021/01/06	1	275.00	3	271.50	271.50	-2	1,489	-0.13%
2021/01/05	1	281.00	8	279.13	277.50	-7	1,499	-0.47%
2021/01/04	1	272.00	3	274.17	276.50	-2	1,514	-0.13%
2020/12/30	5	272.00	3	272.00	271.50	2	1,574	0.13%
2020/12/28	4	259.63	1	260.50	259.50	3	1,729	0.17%
2020/12/25	2	257.00	7	265.43	258.50	-5	1,794	-0.28%
2020/12/24	1	265.00	0	0.00	265.00	1	1,901	0.05%
2020/12/23	2	253.50	2	259.50	264.00	0	1,927	0.00%
2020/12/22	10	257.30	1	255.50	253.50	9	1,942	0.46%
2020/12/21	2	261.50	0	0.00	260.50	2	1,960	0.10%
2020/12/18	1	270.00	0	0.00	266.50	1	1,965	0.05%
2020/12/17	11	273.73	0	0.00	270.00	11	1,975	0.56%
2020/12/16	15	273.67	0	0.00	272.00	15	2,014	0.74%
2020/12/15	1	268.00	1	269.00	269.00	0	2,048	0.00%
2020/12/14	2.1	268.45	0	0.00	273.00	2.1	2,060	0.10%
2020/12/11	3.2	275.07	1.8	273.82	272.50	1.3	2,084	0.06%
2020/12/10	2	286.50	0	0.00	284.00	2	2,107	0.09%
2020/12/09	8	293.50	2	291.00	291.00	6	2,193	0.27%
2020/12/08	1	292.50	2	289.25	292.50	-1	2,275	-0.04%
2020/12/07	2	280.75	0.1	282.50	281.00	1.9	2,284	0.08%
2020/12/04	1	285.00	2	282.50	283.00	-1	2,301	-0.04%
2020/12/03	0	0.00	1	288.00	287.50	-1	2,312	-0.04%
2020/12/02	6	290.42	0	0.00	287.00	6	2,340	0.26%
2020/12/01	0	0.00	7	295.64	288.50	-7	2,359	-0.30%
2020/11/30	1	286.00	0.1	292.50	292.50	0.9	2,357	0.04%
2020/11/27	1	288.00	1	287.00	287.00	0	2,354	0.00%
2020/11/26	0	0.00	1	288.50	288.50	-1	2,367	-0.04%
2020/11/25	0.1	285.00	0	285.50	283.50	0.1	2,376	0.00%
2020/11/24	3	287.83	0	0.00	287.00	3	2,407	0.12%
2020/11/23	1	293.50	1	289.50	289.00	0	2,464	0.00%
2020/11/20	0	0.00	3	292.67	292.00	-3	2,539	-0.12%
2020/11/19	9	290.94	6	294.50	288.50	3	2,550	0.12%
2020/11/18	3	292.50	1	292.00	293.50	2	2,489	0.08%
2020/11/17	9	293.56	5	289.70	289.00	4	2,517	0.16%
2020/11/16	8	295.69	4	296.38	296.50	4	2,518	0.16%
2020/11/13	5	286.10	2	286.25	288.50	3	2,474	0.12%
2020/11/12	3	283.50	7	283.57	283.50	-4	2,456	-0.16%
2020/11/11	8	283.63	4	285.63	277.00	4	2,421	0.17%
2020/11/10	3	278.67	6	278.33	273.50	-3	2,386	-0.13%
2020/11/09	2	272.00	9.1	277.12	282.00	-7.1	2,374	-0.30%
2020/11/06	2	264.00	1	264.50	260.00	1	2,353	0.04%
2020/11/05	1	258.50	1	264.00	261.50	0	2,379	0.00%
2020/11/04	0	0.00	2.1	259.68	262.00	-2.1	2,431	-0.09%
2020/11/03	0	0.00	1	252.00	253.00	-1	2,438	-0.04%
2020/11/02	5	249.70	2	241.50	244.50	3	2,481	0.12%
2020/10/30	2	260.75	0	0.00	256.50	2	2,580	0.08%
2020/10/29	2	259.50	1	259.00	264.00	1	2,582	0.04%
2020/10/27	1	263.00	0	0.00	269.50	1	2,605	0.04%
2020/10/26	1	266.00	0	0.00	266.50	1	2,630	0.04%
2020/10/23	2	267.50	1	267.00	271.00	1	2,681	0.04%
2020/10/22	3	270.33	2	269.00	267.00	1	2,764	0.04%
2020/10/21	3	273.17	1	275.00	273.00	2	2,826	0.07%
2020/10/20	1	278.50	1	278.50	278.50	0	2,871	0.00%
2020/10/19	3	275.67	0	0.00	274.00	3	2,935	0.10%
2020/10/15	0.1	297.00	0	0.00	293.50	0.1	2,887	0.00%
2020/10/14	1	291.50	1	294.50	289.00	0	2,872	0.00%
2020/10/13	1	293.50	1	290.00	291.00	0	2,859	0.00%
2020/10/12	7	298.71	8	295.75	295.50	-1	2,838	-0.04%
2020/10/08	0	0.00	0.2	295.00	295.00	-0.2	2,806	-0.01%
2020/10/06	7	293.64	6	296.25	288.00	1	2,727	0.04%
2020/10/05	1.2	287.12	5	289.40	290.00	-3.8	2,664	-0.14%
2020/09/30	3	278.50	12	278.67	281.00	-9	2,570	-0.35%
2020/09/29	5.2	274.36	9	279.78	271.00	-3.8	2,618	-0.15%
2020/09/28	0	268.00	0	0.00	268.00	0	2,618	0.00%
2020/09/25	3	266.50	0	0.00	255.00	3	2,709	0.11%
2020/09/24	2	264.50	0	0.00	261.50	2	2,698	0.07%
2020/09/23	0	0.00	7	267.50	273.00	-7	2,683	-0.26%
2020/09/22	2	269.00	1	270.50	268.50	1	2,686	0.04%
2020/09/21	0.2	274.50	3	275.67	273.50	-2.8	2,675	-0.11%
2020/09/18	1	269.00	4	267.63	272.00	-3	2,640	-0.11%
2020/09/17	2.1	268.97	3	270.83	268.00	-0.9	2,611	-0.03%
2020/09/16	2	270.00	7	272.71	269.50	-5	2,598	-0.19%
2020/09/15	7	273.50	5	275.90	268.00	2	2,574	0.08%
2020/09/14	4	269.38	2	270.00	269.00	2	2,543	0.08%
2020/09/11	3	258.00	26	255.17	266.00	-23	2,468	-0.93%
2020/09/10	5	243.90	2	241.75	242.00	3	2,484	0.12%
2020/09/09	2	245.25	1	248.00	247.00	1	2,496	0.04%
2020/09/08	4	243.00	4	248.75	251.00	0	2,535	0.00%
2020/09/07	8	248.75	2.3	248.33	242.50	5.7	2,579	0.22%
2020/09/04	8	258.44	5	255.60	256.50	3	2,651	0.11%
2020/09/03	15	270.53	8	274.50	265.50	7	2,687	0.26%
2020/09/02	6	272.33	1	268.00	267.00	5	2,688	0.19%
2020/09/01	10	267.15	4	268.38	270.00	6	2,744	0.22%
2020/08/31	3	269.83	3	274.67	271.00	0	2,746	0.00%
2020/08/28	4	262.63	2	268.50	273.00	2	2,743	0.07%
2020/08/27	24	278.42	19	276.29	268.00	5	2,733	0.18%
2020/08/26	6	271.08	9	275.06	275.00	-3	2,689	-0.11%
2020/08/25	7	260.86	3	257.33	260.00	4	2,632	0.15%
2020/08/24	6	243.67	8.2	253.86	256.00	-2.2	2,619	-0.08%
2020/08/21	7	237.00	17	234.76	242.00	-10	2,628	-0.38%
2020/08/20	7	232.00	4	225.38	221.50	3	2,672	0.11%
2020/08/19	4.1	252.91	2	250.50	247.00	2.1	2,721	0.08%
2020/08/18	4	255.25	2	254.25	251.00	2	2,887	0.07%
2020/08/17	2	266.50	0	0.00	264.00	2	3,182	0.06%
2020/08/14	2.1	263.62	1	261.00	268.00	1.1	3,488	0.03%
2020/08/13	3	267.00	4	265.50	263.00	-1	3,612	-0.03%
2020/08/12	4	261.63	1	260.50	264.00	3	3,636	0.08%
2020/08/11	5	275.30	2	270.75	271.50	3	3,683	0.08%
2020/08/10	9	286.17	10	288.00	282.00	-1	3,755	-0.03%
2020/08/07	15	300.57	0	0.00	300.00	15	3,758	0.40%
2020/08/06	8	309.19	3	304.67	303.00	5	3,880	0.13%
2020/08/05	9	307.00	44	312.22	310.50	-35	3,883	-0.90%
2020/08/04	6	288.83	1	287.00	287.00	5	3,852	0.13%
2020/08/03	21	289.55	16	284.72	284.50	5	3,962	0.13%
2020/07/31	0	0.00	6	281.08	285.50	-6	4,088	-0.15%
2020/07/30	13	283.88	5	278.80	282.00	8	4,254	0.19%
2020/07/29	1	273.00	4	279.00	282.50	-3	4,449	-0.07%
2020/07/28	17.1	292.88	35.1	283.03	271.00	-18	4,646	-0.39%
2020/07/27	33	309.91	10	307.00	301.00	23	4,700	0.49%
2020/07/24	11	306.50	20	305.00	298.00	-9	4,667	-0.19%
2020/07/23	19.1	304.04	7	300.93	299.00	12.1	4,633	0.26%
2020/07/22	5	293.50	1	303.00	303.00	4	4,599	0.09%
2020/07/21	1	280.50	0	0.00	291.50	1	4,617	0.02%
2020/07/20	2	268.50	0	0.00	265.00	2	4,657	0.04%
2020/07/17	1.1	277.00	0.1	277.00	276.00	1	4,696	0.02%
2020/07/15	6	283.67	10	283.00	277.00	-4	4,803	-0.08%
2020/07/14	0	0.00	1	283.00	282.50	-1	4,971	-0.02%
2020/07/13	5	296.70	0	0.00	294.50	5	5,074	0.10%
2020/07/10	0	0.00	5	298.60	300.50	-5	5,113	-0.10%
2020/07/09	1	324.00	13	312.73	310.00	-12	5,157	-0.23%
2020/07/08	35	328.50	9.1	330.66	330.00	25.9	5,272	0.49%
2020/07/07	15	325.33	13	317.04	311.00	2	5,184	0.04%
2020/07/06	21	310.60	18	315.92	323.00	3	5,152	0.06%
2020/07/03	0	0.00	4	289.00	295.00	-4	5,074	-0.08%
2020/07/02	2	286.00	1	289.00	295.00	1	5,119	0.02%
2020/07/01	0	0.00	9.1	271.50	271.50	-9.1	5,128	-0.18%
2020/06/30	0	0.00	4	241.00	247.00	-4	5,149	-0.08%
2020/06/24	4	239.00	1	242.00	242.00	3	5,258	0.06%
2020/06/19	0	0.00	9	242.17	245.50	-9	5,438	-0.17%
2020/06/18	0	0.00	11	237.05	238.00	-11	5,444	-0.20%
2020/06/17	1	236.00	6.1	234.08	232.00	-5.1	5,453	-0.09%
2020/06/16	1	228.50	12	228.79	229.50	-11	5,373	-0.20%
2020/06/15	23	228.78	33	232.47	222.50	-10	5,415	-0.18%
2020/06/12	38	221.97	17	219.44	231.00	21	5,460	0.38%
2020/06/11	21.1	237.25	11	236.45	226.00	10.1	5,398	0.19%
2020/06/10	9	238.89	4	240.63	233.00	5	5,336	0.09%
2020/06/09	5.1	237.78	9	236.83	236.50	-3.9	5,275	-0.07%
2020/06/08	10	238.05	26	240.81	240.00	-16	5,281	-0.30%
2020/06/05	2	226.25	0	0.00	224.50	2	5,218	0.04%
2020/06/04	4.1	222.54	3.3	221.73	223.00	0.8	5,219	0.02%
2020/06/03	8	222.00	3	216.67	222.00	5	5,212	0.10%
2020/06/02	1.1	219.91	1	218.00	213.50	0.1	5,201	0.00%
2020/06/01	4	212.13	0	0.00	212.50	4	5,192	0.08%
2020/05/29	1.9	215.91	5	207.80	217.00	-3.1	5,174	-0.06%
2020/05/28	11.3	215.23	9	214.83	213.50	2.3	5,173	0.04%
2020/05/27	11.1	227.06	9	228.67	228.50	2.1	5,145	0.04%
2020/05/26	18	227.69	40	233.58	225.00	-22	5,108	-0.43%
2020/05/25	63.2	229.12	35	228.89	225.50	28.2	5,034	0.56%
2020/05/22	37	224.49	30	223.48	229.00	7	4,861	0.14%
2020/05/21	18	200.83	36	202.86	210.00	-18	4,572	-0.39%
2020/05/20	4	183.38	43	186.01	191.00	-39	4,323	-0.90%
2020/05/19	11	180.82	5	179.50	176.50	6	4,370	0.14%
2020/05/18	29	177.81	27	175.02	176.50	2	4,334	0.05%
2020/05/15	13	182.42	12	182.58	183.00	1	4,254	0.02%
2020/05/14	12	181.58	6.6	180.04	173.50	5.5	4,167	0.13%
2020/05/13	31	184.60	9.6	187.49	184.00	21.4	4,115	0.52%
2020/05/12	8	189.94	10	189.45	192.50	-2	3,985	-0.05%
2020/05/11	8	191.75	11	189.64	188.00	-3	3,942	-0.08%
2020/05/08	13	188.35	21	188.95	187.00	-8	3,847	-0.21%
2020/05/07	20	187.88	17	187.06	187.00	3	3,738	0.08%
2020/05/06	22	181.93	24	182.90	185.00	-2	3,608	-0.06%
2020/05/05	18	178.44	25	177.10	176.50	-7	3,427	-0.20%
2020/05/04	36.2	173.44	34	176.28	176.50	2.2	3,219	0.07%
2020/04/30	10	160.50	25.1	164.59	166.50	-15.1	2,986	-0.51%
2020/04/29	21	152.36	4	154.25	151.50	17	2,881	0.59%
2020/04/28	7	150.64	24	151.04	150.50	-17	2,871	-0.59%
2020/04/27	3.3	151.28	1	152.00	152.00	2.3	2,870	0.08%
2020/04/24	3	146.83	4	146.25	148.00	-1	2,834	-0.04%
2020/04/23	6	147.33	8	146.25	145.50	-2	2,830	-0.07%
2020/04/22	3	142.83	1	138.50	145.00	2	2,796	0.07%
2020/04/21	13	144.27	20	144.80	142.00	-7	2,762	-0.25%
2020/04/20	6	150.67	5	149.80	148.50	1	2,723	0.04%
2020/04/17	39	152.12	12	155.75	151.00	27	2,689	1.00%
2020/04/16	7.1	140.99	10	141.25	145.00	-2.9	2,635	-0.11%
2020/04/15	6.1	137.10	2	137.75	138.00	4.1	2,560	0.16%
2020/04/14	11	137.00	4	136.88	137.50	7	2,557	0.27%
2020/04/13	7.3	137.16	9	137.67	136.00	-1.7	2,538	-0.07%
2020/04/10	2	131.50	4	131.25	131.50	-2	2,459	-0.08%
2020/04/09	12	133.71	7	131.64	130.50	5	2,432	0.21%
2020/04/08	6	131.67	5	132.50	138.50	1	2,350	0.04%
2020/04/07	16.2	136.43	10	133.75	132.50	6.2	2,303	0.27%
2020/04/06	4	130.13	2	130.25	132.00	2	2,242	0.09%
2020/04/01	4	127.88	7	126.64	126.50	-3	2,213	-0.14%
2020/03/31	11	132.18	10	132.20	128.50	1	2,182	0.05%
2020/03/30	9	129.11	8	129.50	130.50	1	2,113	0.05%
2020/03/27	7.2	133.31	8.2	136.91	129.00	-1	2,078	-0.05%
2020/03/26	7	119.14	6	118.42	127.50	1	2,020	0.05%
2020/03/25	4	116.00	1	116.00	116.00	3	1,934	0.16%
2020/03/24	0	0.00	4	104.50	105.50	-4	1,955	-0.20%
2020/03/23	4	98.25	4	101.38	96.20	0	1,955	0.00%
2020/03/20	9.3	94.36	1	96.10	98.00	8.3	1,940	0.43%
2020/03/19	9	97.41	7	96.76	89.10	2	1,915	0.10%
2020/03/18	3	102.67	3.3	98.69	99.00	-0.3	1,849	-0.02%
2020/03/17	0	0.00	1.2	105.50	105.50	-1.2	1,783	-0.07%
2020/03/16	1	129.50	1.6	117.00	117.00	-0.6	1,791	-0.03%
2020/03/12	12	152.50	5	153.20	143.50	7	1,768	0.40%
2020/03/11	2	166.50	1	166.00	160.00	1	1,758	0.06%
2020/03/10	3	161.33	0	0.00	165.00	3	1,827	0.16%
2020/03/09	0	0.00	1	166.00	165.00	-1	1,903	-0.05%
2020/03/06	1.1	172.59	3	172.33	173.50	-1.9	2,205	-0.09%
2020/03/05	5	169.40	8	171.44	172.50	-3	2,393	-0.13%
2020/03/04	4.1	167.78	1	169.00	167.00	3.1	2,572	0.12%
2020/03/03	4	173.50	5	171.80	168.00	-1	2,624	-0.04%
2020/03/02	3	166.17	3	166.00	167.00	0	2,662	0.00%
2020/02/27	3	170.33	1	171.00	170.50	2	2,834	0.07%
2020/02/26	2	180.00	0	0.00	178.00	2	2,928	0.07%
2020/02/25	1	182.00	2	180.00	183.50	-1	3,005	-0.03%
2020/02/24	4.4	180.74	1	179.00	182.00	3.4	3,000	0.11%
2020/02/21	11.3	182.90	12	181.75	179.00	-0.7	2,993	-0.02%
2020/02/20	45	189.04	54	184.41	182.00	-9	2,937	-0.31%
2020/02/19	2	170.75	0	0.00	172.50	2	2,758	0.07%
2020/02/18	4	169.00	0	0.00	169.00	4	2,769	0.14%
2020/02/17	2	172.00	2	170.50	173.00	0	2,811	0.00%
2020/02/14	0	0.00	1	173.00	171.50	-1	2,819	-0.04%
2020/02/13	2	172.50	2	173.00	169.00	0	2,834	0.00%
2020/02/12	1	174.50	1	174.50	172.50	0	2,839	0.00%
2020/02/11	2	173.25	0	0.00	173.50	2	2,918	0.07%
2020/02/10	3	168.00	1	164.00	169.00	2	2,945	0.07%
2020/02/07	3	170.33	1.1	170.27	167.00	1.9	3,028	0.06%
2020/02/06	1	173.50	0	0.00	173.50	1	3,053	0.03%
2020/02/05	3	173.83	3.1	174.94	171.50	-0.1	3,068	0.00%
2020/02/04	5	177.30	2	177.00	176.00	3	3,073	0.10%
2020/02/03	4	168.63	5	171.10	175.00	-1	3,126	-0.03%
2020/01/31	4.1	168.87	3	170.00	172.00	1.1	3,176	0.04%
2020/01/30	11	168.55	1.1	164.38	163.50	9.9	3,245	0.30%
2020/01/20	0	0.00	4	182.00	181.50	-4	3,250	-0.12%
2020/01/17	7.1	182.96	1	181.50	181.00	6.1	3,285	0.19%
2020/01/16	0.1	185.50	1	186.50	185.50	-0.9	3,404	-0.03%
2020/01/15	0	0.00	2	186.00	189.00	-2	3,435	-0.06%
2020/01/13	0	0.00	2	185.75	188.50	-2	3,600	-0.06%
2020/01/10	13.1	193.23	4	190.88	188.00	9.1	3,781	0.24%
2020/01/09	2	190.25	2	192.00	193.00	0	3,722	0.00%
2020/01/08	1	185.00	1	182.11	186.50	0	3,796	0.00%
2020/01/07	2	188.25	6	188.25	188.00	-4	3,851	-0.10%
2020/01/06	2	187.00	2	184.00	184.00	0	3,881	0.00%
2020/01/03	0	0.00	1	182.00	182.00	-1	4,098	-0.02%
2020/01/02	1	179.50	0	0.00	183.50	1	4,245	0.02%
2019/12/31	2	173.00	0	0.00	174.50	2	4,307	0.05%
2019/12/30	1	173.50	0	0.00	172.50	1	4,348	0.02%
2019/12/27	1	172.00	2	170.50	171.00	-1	4,467	-0.02%
2019/12/25	0	0.00	1	173.00	175.00	-1	4,578	-0.02%
2019/12/24	2	167.50	3	162.67	166.50	-1	4,633	-0.02%
2019/12/23	1	163.00	3.3	166.36	160.50	-2.3	4,703	-0.05%
2019/12/20	1	178.00	1.5	178.00	178.00	-0.5	4,741	-0.01%
2019/12/19	1	200.50	13	198.00	197.50	-12	4,846	-0.25%
2019/12/18	0	0.00	2	192.50	197.00	-2	5,012	-0.04%
2019/12/17	1.1	188.27	1	189.00	189.00	0.1	5,156	0.00%
2019/12/16	1	187.50	4	186.00	188.00	-3	5,306	-0.06%
2019/12/13	5	184.90	1	181.00	183.00	4	5,353	0.07%
2019/12/12	14	186.36	3	188.50	185.50	11	5,335	0.21%
2019/12/11	0	0.00	0.8	182.50	180.50	-0.8	5,304	-0.01%
2019/12/10	2	178.00	1	178.00	178.00	1	5,294	0.02%
2019/12/09	1	175.00	1	176.00	175.50	0	5,285	0.00%
2019/12/06	2	168.25	2.2	172.55	171.50	-0.2	5,293	0.00%
2019/12/05	6	177.50	4	178.63	176.00	2	5,291	0.04%
2019/12/04	5	176.30	3	177.50	175.00	2	5,227	0.04%
2019/12/03	17	180.82	15	180.07	182.00	2	5,150	0.04%
2019/12/02	12	166.63	13	167.88	173.00	-1	4,842	-0.02%
2019/11/29	4	155.88	13	152.88	157.50	-9	4,653	-0.19%
2019/11/28	2	151.75	0	0.00	149.00	2	4,468	0.04%
2019/11/27	14	149.68	12	150.38	150.50	2	4,411	0.05%
2019/11/26	4	149.88	4	149.00	146.00	0	4,360	0.00%
2019/11/25	9	143.94	6	140.77	146.00	3	4,176	0.07%
2019/11/22	3.1	133.80	8	132.75	133.00	-4.9	4,042	-0.12%
2019/11/21	0.1	127.00	1	128.00	127.00	-0.9	3,954	-0.02%
2019/11/20	0	0.00	5	125.40	126.00	-5	3,956	-0.13%
2019/11/19	1	126.00	23	125.50	125.00	-22	3,978	-0.55%
2019/11/18	3	128.33	0	0.00	128.00	3	3,984	0.08%
2019/11/15	0	0.00	3	128.67	129.00	-3	3,982	-0.08%
2019/11/14	6.1	129.57	9	128.06	129.50	-2.9	3,978	-0.07%
2019/11/13	4.1	126.26	5	125.00	126.50	-0.9	3,968	-0.02%
2019/11/12	2	121.00	4	121.13	123.50	-2	4,003	-0.05%
2019/11/11	1	120.00	2	121.25	120.00	-1	4,025	-0.02%
2019/11/08	10	118.95	11	119.00	124.00	-1	4,039	-0.02%
2019/11/07	11.1	123.96	7	124.43	124.50	4.1	4,007	0.10%
2019/11/06	6	128.33	12	128.33	127.50	-6	4,074	-0.15%
2019/11/05	1	123.00	6	122.67	123.00	-5	4,067	-0.12%
2019/11/04	6	125.42	1	124.00	124.00	5	4,073	0.12%
2019/11/01	5	127.50	6	126.00	126.00	-1	4,081	-0.02%
2019/10/31	4	128.13	9	129.72	125.00	-5	4,083	-0.12%
2019/10/30	12	125.54	14	128.25	130.00	-2	4,053	-0.05%
2019/10/29	13	124.88	3	124.33	120.50	10	3,986	0.25%
2019/10/28	1	133.00	7	131.93	131.00	-6	3,952	-0.15%
2019/10/25	22	131.73	7	131.79	131.00	15	3,966	0.38%
2019/10/24	13	132.69	16	133.00	134.00	-3	3,926	-0.08%
2019/10/23	2	127.00	8	128.13	128.50	-6	3,818	-0.16%
2019/10/22	11	129.36	7	128.21	127.00	4	3,793	0.11%
2019/10/21	2	125.50	26	127.00	127.00	-24	3,737	-0.64%
2019/10/18	44	124.86	19	125.89	123.50	25	3,656	0.68%
2019/10/17	3	114.50	2	115.50	117.00	1	3,541	0.03%
2019/10/16	39	113.21	38	114.04	116.00	1	3,540	0.03%
2019/10/15	21	113.45	13	113.04	111.00	8	3,440	0.23%
2019/10/14	22	112.34	6	115.42	110.50	16	3,380	0.47%
2019/10/09	36	112.14	21	113.93	112.50	15	3,332	0.45%
2019/10/08	24	109.46	35	109.40	112.50	-11	3,122	-0.35%
2019/10/07	4	102.75	21	102.12	102.50	-17	3,042	-0.56%
2019/10/04	3	98.67	11	99.23	100.00	-8	3,010	-0.27%
2019/10/03	16	98.35	17	99.96	97.80	-1	2,971	-0.03%
2019/10/02	2	97.55	60	97.36	98.90	-58	2,863	-2.03%
2019/10/01	9	97.24	13	99.35	97.00	-4	2,822	-0.14%
2019/09/27	23	93.63	24	95.08	97.20	-1	2,752	-0.04%
2019/09/26	28	95.48	14	95.98	95.50	14	2,694	0.52%
2019/09/25	28	97.64	10	96.80	96.30	18	2,610	0.69%
2019/09/24	6	98.02	3	98.63	98.00	3	2,551	0.12%
2019/09/23	34	96.64	8	101.43	96.20	26	2,445	1.06%
2019/09/20	7	93.20	15	93.39	95.50	-8	2,249	-0.36%
2019/09/19	34	86.79	17	85.54	86.90	17	2,077	0.82%
2019/09/18	2	78.30	0	0.00	79.00	2	1,908	0.10%
2019/09/17	0	0.00	1	72.70	73.00	-1	1,845	-0.05%
2019/09/16	1	73.00	0	0.00	73.20	1	1,839	0.05%
2019/09/10	0	0.00	1	75.50	75.30	-1	1,821	-0.05%
2019/09/09	7	77.76	7	76.86	76.60	0	1,797	0.00%
2019/09/06	1	75.70	12	75.41	75.20	-11	1,773	-0.62%
2019/09/05	2	75.40	7	76.26	74.30	-5	1,755	-0.28%
2019/09/02	0	0.00	2	71.10	71.10	-2	1,749	-0.11%
2019/08/29	4	73.53	1	73.30	72.30	3	1,741	0.17%
2019/08/28	7	73.43	2	71.70	71.60	5	1,724	0.29%
2019/08/27	2	74.20	0	0.00	74.00	2	1,705	0.12%
2019/08/26	1	74.10	0	0.00	74.60	1	1,691	0.06%
2019/08/23	1	76.60	6	77.68	76.00	-5	1,675	-0.30%
2019/08/22	13	77.83	3	75.80	76.70	10	1,652	0.61%
2019/08/21	0	0.00	1	74.90	73.50	-1	1,607	-0.06%
2019/08/19	0	0.00	2	77.75	77.10	-2	1,568	-0.13%
2019/08/16	6	77.72	4.2	78.32	77.70	1.9	1,554	0.12%
2019/08/15	15	75.33	13	76.26	75.70	2	1,508	0.13%
2019/08/14	10	75.43	9	75.48	75.40	1	1,442	0.07%
2019/08/13	17	72.94	2	73.10	71.50	15	1,389	1.08%
2019/08/12	14	74.68	8	75.53	74.10	6	1,353	0.44%
2019/08/08	18	76.16	16	76.68	75.90	2	1,287	0.16%
2019/08/07	6.4	71.70	12	72.61	74.20	-5.6	1,177	-0.48%
2019/08/06	5	64.10	5	64.72	67.60	0	1,085	0.00%
2019/08/05	1	68.20	0	0.00	67.70	1	1,039	0.10%
2019/08/01	6	69.38	10	68.88	69.10	-4	985	-0.41%
2019/07/31	11	65.80	0	0.00	67.30	11	939	1.17%
2019/07/30	7	66.40	9	67.22	66.50	-2	917	-0.22%
2019/07/29	0	0.00	2	63.35	65.90	-2	848	-0.24%
2019/07/26	3	60.07	4	59.73	60.10	-1	803	-0.12%
2019/07/25	3	59.30	3	60.50	59.90	0	801	0.00%
2019/07/24	5	57.50	0	0.00	59.40	5	776	0.64%
2019/07/23	1	58.90	0	0.00	57.90	1	779	0.13%
2019/07/22	0	0.00	2	58.20	58.50	-2	750	-0.27%
2019/07/19	6	58.38	5	57.84	57.60	1	716	0.14%
2019/07/18	2	52.10	7	53.39	55.60	-5	623	-0.80%
2019/07/16	2	51.90	1	52.40	51.50	1	555	0.18%
2019/07/15	1	51.00	3	50.20	51.60	-2	528	-0.38%
2019/07/12	1	49.15	1	50.10	49.70	0	523	0.00%
2019/07/11	7	46.96	10	47.86	48.80	-3	464	-0.65%
2019/07/10	3	44.80	3	45.12	45.20	0	394	0.00%
2019/07/08	1	41.85	1	41.20	41.10	0	354	0.00%
2019/07/04	0	0.00	3	40.37	40.30	-3	331	-0.90%
2019/07/02	0	0.00	5	40.80	40.80	-5	327	-1.52%
2019/07/01	0	0.00	10	40.80	40.70	-10	325	-3.08%
2019/06/28	1	39.60	1	39.55	39.30	0	305	0.00%
2019/06/27	2	39.25	0	0.00	39.30	2	296	0.67%
2019/06/14	0	0.00	1	37.15	37.15	-1	350	-0.29%
2019/06/12	8	38.28	0	0.00	38.40	8	345	2.31%
2019/06/10	1	39.45	36	39.45	39.45	-35	321	-10.89%
2019/05/23	0	0.00	1	35.50	35.00	-1	313	-0.32%
2019/05/02	0	0.00	31	35.47	35.35	-31	286	-10.81%
2019/04/30	0	0.00	2	34.50	34.90	-2	283	-0.71%
2019/04/29	3	35.68	12	35.78	34.90	-9	290	-3.10%
2019/04/22	0	0.00	1	33.05	34.00	-1	264	-0.38%
2019/04/18	1	33.95	65	33.81	33.85	-64	253	-25.21%
2019/04/08	0	0.00	4	31.60	31.50	-4	234	-1.71%
2019/04/03	2	31.15	0	0.00	31.30	2	231	0.87%
2019/04/02	3	31.10	0	0.00	31.15	3	229	1.31%
2019/04/01	0	0.00	10	31.57	31.35	-10	235	-4.25%
2019/03/29	3	30.40	0	0.00	30.75	3	231	1.30%
2019/03/28	1	30.80	19	30.88	30.70	-18	229	-7.85%
2019/03/27	12	30.50	0	0.00	30.95	12	225	5.31%
2019/03/26	54	29.42	0.5	30.25	30.25	53.5	216	24.68%
2019/03/18	5	33.00	0	0.00	33.35	5	160	3.12%
2019/03/13	1	32.75	0	0.00	32.90	1	166	0.60%
2019/03/05	3	33.85	0	0.00	34.40	3	168	1.78%
2019/02/15	0	0.00	1	33.25	33.05	-1	145	-0.69%
2019/02/14	0	0.00	1	34.20	33.60	-1	144	-0.69%
2019/02/12	1	33.30	0	0.00	33.55	1	140	0.71%
2019/01/22	1	33.30	0	0.00	33.00	1	128	0.78%
2019/01/21	1	34.10	2	34.18	34.05	-1	127	-0.78%
2019/01/18	1	31.80	0	0.00	31.85	1	111	0.90%
2019/01/09	0	0.00	1	33.55	33.30	-1	109	-0.91%
2019/01/03	0	0.00	1	32.55	32.75	-1	109	-0.92%
2019/01/02	0	0.00	2	33.00	33.00	-2	109	-1.82%
2018/12/25	0	0.00	1	32.00	32.50	-1	110	-0.91%
2018/12/24	2	32.50	0	0.00	32.50	2	110	1.81%
2018/12/06	5	33.50	1	34.00	33.85	4	92	4.32%
2018/12/04	0	0.00	1	33.50	33.65	-1	88	-1.12%
2018/11/28	0	0.00	1	32.80	33.10	-1	95	-1.04%
2018/11/19	0	0.00	1	30.00	30.00	-1	100	-1.00%
2018/11/14	0	0.00	1	28.90	29.65	-1	99	-1.00%
2018/11/08	0	0.00	1	29.75	29.70	-1	103	-0.96%
2018/11/07	0	0.00	4	29.58	30.00	-4	106	-3.74%
2018/10/09	1	29.80	0	0.00	29.80	1	281	0.36%
2018/10/08	0	0.00	1	30.35	30.30	-1	280	-0.36%
2018/10/03	20	32.45	0	0.00	32.45	20	279	7.15%
2018/09/13	3	31.80	0	0.00	31.85	3	296	1.01%
2018/09/10	0	0.00	1	32.30	31.75	-1	298	-0.33%
2018/09/07	1	33.75	0	0.00	33.00	1	296	0.34%
2018/08/17	0	0.00	1	32.45	32.50	-1	299	-0.33%
2018/08/08	1	33.80	0	0.00	34.00	1	295	0.34%
2018/07/24	2	38.95	3	38.07	38.50	-1	256	-0.39%
2018/06/13	0	0.00	3.8	35.66	35.75	-3.8	284	-1.32%
2018/06/08	0	0.00	1	36.10	36.00	-1	286	-0.35%
2018/06/06	0	0.00	1	37.00	36.75	-1	286	-0.35%
2018/05/29	0	0.00	3	36.60	36.70	-3	278	-1.08%
2018/05/28	3	37.30	0	0.00	37.05	3	278	1.08%
2018/05/08	0	0.00	5	35.57	35.50	-5	289	-1.72%
2018/05/04	40	35.40	0	0.00	35.70	40	294	13.57%
2018/04/20	2	38.30	1	38.20	37.75	1	347	0.29%
2018/04/19	3	35.82	0	0.00	36.95	3	333	0.90%
2018/04/18	0	0.00	2	36.40	35.85	-2	332	-0.60%
2018/04/17	2	35.75	5	35.80	35.75	-3	333	-0.90%
2018/04/16	1	36.50	0	0.00	36.45	1	332	0.30%
2018/04/11	0	0.00	10	37.59	37.15	-10	328	-3.04%
2018/04/10	3	38.70	8	38.86	37.50	-5	331	-1.51%
2018/04/03	17	40.70	2	39.90	40.20	15	333	4.49%
2018/03/07	0	0.00	1	37.35	37.05	-1	608	-0.16%
2018/01/31	5	39.00	0	0.00	39.15	5	770	0.65%
2018/01/30	20	39.51	0	0.00	39.30	20	788	2.54%
2018/01/25	0	0.00	2	39.88	39.50	-2	793	-0.25%
2018/01/24	4	40.06	0	0.00	39.90	4	803	0.50%
2018/01/22	1	40.90	0	0.00	40.80	1	805	0.12%
2018/01/19	2	40.90	1	41.20	40.60	1	804	0.12%
2018/01/18	2	40.63	0	0.00	40.10	2	797	0.25%
2018/01/12	2	39.35	0	0.00	38.90	2	776	0.26%
2018/01/04	2	40.00	0	0.00	39.90	2	776	0.26%
2018/01/03	0	0.00	1	40.35	40.25	-1	775	-0.13%
2018/01/02	3	40.75	7	39.84	39.80	-4	769	-0.52%