家登 (3680)-富邦-板橋券商分點個股進出

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

家登

(3680)

可現股當沖

股價
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	3.1	427.61	1	426.51	426.50	2.1	2,008	0.10%
2024/04/26	0.4	428.40	4.2	430.10	424.00	-3.8	2,042	-0.19%
2024/04/25	6.4	427.22	4	425.88	420.00	2.4	2,090	0.11%
2024/04/24	5	431.99	3.1	435.54	442.00	1.9	2,085	0.09%
2024/04/23	2.2	407.79	2.5	409.49	410.00	-0.3	2,076	-0.01%
2024/04/22	2.8	417.16	2	409.00	404.50	0.8	2,062	0.04%
2024/04/19	14.5	430.23	8	429.56	419.50	6.5	2,040	0.32%
2024/04/18	7.4	464.48	9	464.78	464.00	-1.6	1,983	-0.08%
2024/04/17	2.4	470.73	7.4	478.77	482.00	-5	1,961	-0.25%
2024/04/16	9.1	454.74	11.1	455.32	459.50	-2	1,946	-0.10%
2024/04/15	7	470.29	4	471.75	469.50	3	1,935	0.15%
2024/04/12	22.1	478.43	12	483.00	479.00	10.1	1,918	0.53%
2024/04/11	8	460.44	4.1	460.44	470.50	3.9	1,866	0.21%
2024/04/10	6.2	453.04	11.2	451.95	451.00	-5	1,855	-0.27%
2024/04/09	11.1	479.58	8.2	474.92	468.00	2.9	1,821	0.16%
2024/04/08	0.1	469.67	6.2	470.19	469.00	-6.2	1,789	-0.34%
2024/04/03	4.1	469.72	14.4	473.29	474.00	-10.3	1,778	-0.58%
2024/04/02	15.1	468.43	16.4	467.81	475.50	-1.2	1,758	-0.07%
2024/04/01	7	447.24	8.1	450.44	458.00	-1.1	1,685	-0.06%
2024/03/29	11.4	440.89	9.4	446.33	434.00	2	1,648	0.12%
2024/03/28	16.1	439.90	11.7	436.26	432.50	4.3	1,602	0.27%
2024/03/27	0.1	424.75	0.2	425.00	426.00	-0.1	1,587	-0.01%
2024/03/26	1	426.04	7	429.07	423.00	-6	1,590	-0.37%
2024/03/25	8.4	431.70	3.1	430.27	430.50	5.3	1,585	0.33%
2024/03/22	1.3	421.60	7.1	416.46	417.50	-5.7	1,576	-0.36%
2024/03/21	1.1	425.64	5	427.10	425.00	-3.9	1,585	-0.25%
2024/03/20	2.4	439.53	2.1	443.60	427.00	0.3	1,593	0.02%
2024/03/19	3.2	442.70	8.9	448.14	444.00	-5.7	1,595	-0.36%
2024/03/18	7.3	419.10	1.7	421.67	425.00	5.7	1,547	0.37%
2024/03/15	11.4	416.14	4.1	417.92	409.00	7.3	1,557	0.47%
2024/03/14	8.2	409.78	4.1	414.26	414.00	4.1	1,559	0.26%
2024/03/13	15.7	411.72	5	404.60	404.00	10.7	1,599	0.67%
2024/03/12	7.4	417.22	0	0.00	416.50	7.4	1,610	0.46%
2024/03/11	1.3	416.07	2	421.75	417.50	-0.7	1,647	-0.04%
2024/03/08	2.6	425.90	7.3	432.62	423.00	-4.7	1,668	-0.28%
2024/03/07	5.3	461.51	7.1	458.30	444.00	-1.8	1,690	-0.10%
2024/03/06	5.1	454.75	0	457.00	454.00	5.1	1,676	0.30%
2024/03/05	5.3	453.89	3	453.81	452.50	2.3	1,698	0.13%
2024/03/04	9.1	468.93	14.2	461.04	457.00	-5.1	1,726	-0.29%
2024/03/01	9.1	456.12	7.1	450.64	451.50	2	1,699	0.12%
2024/02/29	5.1	447.04	5	445.61	450.00	0.1	1,683	0.01%
2024/02/27	7.4	444.69	4.1	446.72	448.50	3.4	1,692	0.20%
2024/02/26	8.5	468.28	5.3	464.71	459.00	3.2	1,715	0.19%
2024/02/23	8.7	452.70	25	462.55	470.00	-16.3	1,687	-0.97%
2024/02/22	1.2	429.53	2.1	426.42	429.00	-0.9	1,588	-0.06%
2024/02/21	1.1	424.25	3.1	422.87	421.00	-2	1,567	-0.12%
2024/02/20	2.1	431.43	1.1	420.70	420.00	1	1,569	0.06%
2024/02/19	9	432.89	3.1	431.10	427.00	6	1,553	0.38%
2024/02/16	4.3	440.10	5.8	436.24	433.00	-1.4	1,560	-0.09%
2024/02/15	7	434.36	14	440.65	446.00	-7	1,551	-0.45%
2024/02/05	7.3	406.84	13.4	408.68	411.00	-6.1	1,554	-0.39%
2024/02/02	2.2	405.08	4	405.88	405.00	-1.8	1,543	-0.12%
2024/02/01	10.1	408.69	5.9	408.68	405.00	4.2	1,568	0.27%
2024/01/31	6.1	403.98	10.1	404.71	402.00	-4	1,566	-0.25%
2024/01/30	1.1	394.83	2	400.01	402.00	-0.9	1,565	-0.06%
2024/01/29	4.3	395.67	0.2	395.35	395.50	4.1	1,569	0.26%
2024/01/26	1.1	388.79	2	386.01	386.50	-0.9	1,577	-0.06%
2024/01/25	20.2	404.10	12.9	393.00	392.50	7.3	1,606	0.45%
2024/01/24	3.2	399.11	4.6	399.14	399.00	-1.4	1,573	-0.09%
2024/01/23	13.3	398.45	14.8	398.77	398.00	-1.5	1,566	-0.10%
2024/01/22	2.1	384.19	14.8	387.21	387.00	-12.7	1,482	-0.86%
2024/01/19	3.1	377.99	3.4	372.94	377.50	-0.2	1,455	-0.02%
2024/01/18	4.2	364.25	2.1	361.12	360.50	2	1,431	0.14%
2024/01/17	1	369.50	3.2	371.24	368.50	-2.1	1,445	-0.15%
2024/01/16	2	363.50	1.3	365.01	366.50	0.7	1,443	0.05%
2024/01/15	2.1	362.49	2	364.76	363.00	0.1	1,453	0.01%
2024/01/12	3	364.00	4.2	361.36	360.00	-1.2	1,493	-0.08%
2024/01/11	1.1	364.41	0.2	365.89	368.00	0.9	1,502	0.06%
2024/01/10	1.7	357.31	2.1	354.15	357.00	-0.4	1,511	-0.03%
2024/01/09	2	362.25	2.2	365.08	363.00	-0.2	1,514	-0.01%
2024/01/08	2.3	357.34	6.1	358.05	358.50	-3.8	1,530	-0.25%
2024/01/05	1.9	358.40	1.2	355.70	355.00	0.7	1,554	0.05%
2024/01/04	3.2	358.16	1.1	357.57	357.50	2.2	1,604	0.14%
2024/01/03	0.7	363.70	2	363.00	363.00	-1.3	1,654	-0.08%
2024/01/02	0.1	370.00	1	366.50	366.50	-1	1,751	-0.05%
2023/12/29	1.2	370.04	1.1	371.45	370.50	0.1	1,805	0.01%
2023/12/28	1.1	370.95	1	368.00	368.00	0.1	1,811	0.00%
2023/12/27	3.2	372.09	1.2	371.93	371.00	2	1,833	0.11%
2023/12/26	1.1	371.25	3	370.00	367.50	-1.9	1,864	-0.10%
2023/12/25	3	375.33	0.1	375.00	369.50	2.9	1,871	0.15%
2023/12/22	1.3	376.00	1.2	374.50	374.50	0.1	1,875	0.01%
2023/12/21	0.1	370.00	0.1	370.00	371.50	-0.1	1,894	0.00%
2023/12/20	1.1	374.36	0	373.55	373.50	1.1	1,906	0.06%
2023/12/19	2.3	371.24	1.1	372.23	374.00	1.2	1,915	0.06%
2023/12/18	2.4	372.30	3.6	373.02	374.00	-1.2	1,919	-0.06%
2023/12/15	2.7	364.33	16.2	364.81	362.00	-13.6	1,904	-0.71%
2023/12/14	1.3	368.75	1	373.01	368.00	0.3	1,895	0.01%
2023/12/13	3.3	368.12	0.1	369.44	367.00	3.2	1,893	0.17%
2023/12/12	4.6	368.67	1.3	373.86	367.50	3.3	1,910	0.17%
2023/12/11	0.7	373.66	3.4	371.63	374.50	-2.7	1,895	-0.14%
2023/12/08	4.8	368.35	18.3	366.05	372.50	-13.5	1,899	-0.71%
2023/12/07	7.6	370.57	2.1	368.71	369.00	5.5	1,869	0.30%
2023/12/06	3.5	372.54	3.1	378.78	377.50	0.4	1,845	0.02%
2023/12/05	8.9	371.92	4.1	370.50	372.00	4.8	1,839	0.26%
2023/12/04	7.1	382.65	17.2	381.75	377.00	-10.1	1,877	-0.54%
2023/12/01	18.4	387.05	2.2	388.08	389.00	16.1	1,828	0.88%
2023/11/30	0.4	384.69	5.1	387.15	382.00	-4.7	1,823	-0.26%
2023/11/29	4.1	387.15	1.2	389.10	389.50	2.9	1,807	0.16%
2023/11/28	17.1	381.23	3.3	379.97	380.00	13.8	1,776	0.78%
2023/11/27	1.2	377.88	0.1	377.80	375.00	1.1	1,796	0.06%
2023/11/24	1.2	378.52	0.1	381.86	383.00	1.1	1,797	0.06%
2023/11/23	4.4	390.89	6.3	391.73	388.00	-2	1,790	-0.11%
2023/11/22	1.3	381.00	2.5	380.88	381.00	-1.2	1,739	-0.07%
2023/11/21	3.1	379.48	1.1	376.90	376.50	1.9	1,754	0.11%
2023/11/20	3	379.33	1	376.01	376.00	2	1,802	0.11%
2023/11/17	1.1	378.62	4.1	380.62	381.50	-3	1,915	-0.16%
2023/11/16	1.4	373.59	0.1	373.75	374.00	1.3	1,938	0.07%
2023/11/15	1	383.18	5.1	382.70	372.00	-4.1	1,981	-0.21%
2023/11/14	2.1	375.31	0	0.00	374.50	2.1	2,031	0.10%
2023/11/13	5.2	378.55	6.1	377.22	375.00	-0.9	2,025	-0.04%
2023/11/10	0.1	363.50	0	0.00	363.50	0.1	1,973	0.00%
2023/11/09	3.3	359.92	3.2	361.17	360.00	0.1	1,967	0.01%
2023/11/08	9.4	369.45	6.2	370.91	366.00	3.1	1,939	0.16%
2023/11/07	3.1	373.34	3	372.83	374.00	0	1,921	0.00%
2023/11/06	2	368.00	1	366.00	366.00	1	1,931	0.05%
2023/11/03	0.1	372.00	4.1	369.94	373.50	-4.1	1,932	-0.21%
2023/11/02	1	366.00	1.1	364.20	367.50	-0.1	1,950	0.00%
2023/11/01	0.1	341.00	0	339.50	340.00	0	1,918	0.00%
2023/10/31	1.2	355.54	0	0.00	336.00	1.2	1,939	0.06%
2023/10/27	1.6	352.16	0.1	352.50	350.00	1.5	1,939	0.08%
2023/10/26	8.4	361.54	2.1	365.38	356.00	6.3	1,952	0.32%
2023/10/25	4.3	379.47	3.1	379.43	378.50	1.2	1,940	0.06%
2023/10/24	0.1	370.76	0	0.00	374.00	0.1	1,921	0.00%
2023/10/23	1.2	378.10	3	370.33	365.00	-1.8	1,928	-0.10%
2023/10/20	0.1	379.00	1.1	376.14	378.00	-1	1,930	-0.05%
2023/10/19	2.1	369.13	0	0.00	367.50	2.1	1,929	0.11%
2023/10/18	1.4	371.54	0	372.50	368.50	1.3	1,946	0.07%
2023/10/17	0.1	383.00	9	381.23	383.00	-8.9	1,939	-0.46%
2023/10/16	0.2	380.50	0.1	380.00	376.00	0.1	1,938	0.00%
2023/10/13	3	389.33	2.1	389.24	388.50	0.9	1,938	0.05%
2023/10/12	3.5	377.32	14	377.26	387.00	-10.5	1,942	-0.54%
2023/10/11	3	386.83	1	385.00	382.00	2	1,931	0.10%
2023/10/06	8.2	383.09	16.6	383.66	380.50	-8.4	1,902	-0.44%
2023/10/05	10.3	369.28	9.8	370.73	368.50	0.5	1,827	0.03%
2023/10/04	0	0.00	2.1	355.74	357.00	-2.1	1,789	-0.12%
2023/10/02	0.2	356.50	4.3	355.74	357.50	-4.1	1,804	-0.23%
2023/09/28	0.1	347.50	0	343.00	344.00	0	1,782	0.00%
2023/09/27	3	341.67	1	343.00	341.00	2	1,785	0.11%
2023/09/26	0	0.00	3	345.33	342.00	-3	1,822	-0.16%
2023/09/25	2.4	332.15	4	336.88	338.00	-1.6	1,817	-0.09%
2023/09/22	1.3	319.24	3	318.17	326.50	-1.7	1,819	-0.10%
2023/09/21	2.1	326.74	1	329.50	325.50	1.1	1,820	0.06%
2023/09/20	1.1	336.01	2	334.50	335.00	-0.9	1,838	-0.05%
2023/09/19	2.3	336.56	2	332.26	332.50	0.2	1,891	0.01%
2023/09/18	0	332.75	0	0.00	330.50	0	1,933	0.00%
2023/09/15	1.3	337.58	0.1	335.00	335.00	1.2	1,948	0.06%
2023/09/14	1.4	342.00	3	343.00	343.50	-1.6	1,955	-0.08%
2023/09/13	2	323.50	4	331.37	336.00	-2	1,974	-0.10%
2023/09/12	4.9	324.66	1.1	323.40	322.00	3.9	1,977	0.20%
2023/09/11	2	340.45	0	0.00	332.50	2	2,002	0.10%
2023/09/08	5.5	342.38	3	342.83	335.50	2.5	2,020	0.13%
2023/09/07	10	346.70	6.1	349.42	350.00	3.9	2,044	0.19%
2023/09/06	3	330.67	2.1	331.98	332.00	1	2,077	0.05%
2023/09/05	3.3	332.10	2.1	332.78	330.00	1.2	2,142	0.06%
2023/09/04	2.1	333.78	0.1	334.00	333.00	2.1	2,165	0.10%
2023/09/01	2.1	349.89	0.1	344.00	341.50	2	2,171	0.09%
2023/08/31	2.5	347.56	1.2	345.83	345.00	1.3	2,178	0.06%
2023/08/29	3.3	358.92	1	355.00	354.50	2.3	2,202	0.10%
2023/08/28	0	0.00	1	359.00	360.50	-1	2,194	-0.05%
2023/08/25	2.6	354.18	9.1	351.91	355.00	-6.5	2,202	-0.30%
2023/08/24	13.4	369.50	3.1	370.00	361.50	10.3	2,197	0.47%
2023/08/23	3.1	370.16	4.1	372.67	376.50	-1	2,163	-0.05%
2023/08/22	1.3	358.47	4.1	363.89	367.00	-2.8	2,125	-0.13%
2023/08/21	6.2	351.28	5.1	353.47	362.00	1.1	2,154	0.05%
2023/08/18	8.1	339.05	8.2	349.36	351.00	0	2,124	0.00%
2023/08/17	1	315.50	2	319.50	327.50	-1	2,061	-0.05%
2023/08/16	0.1	315.52	0	0.00	316.00	0.1	2,082	0.00%
2023/08/15	0	0.00	0.2	315.50	313.00	-0.2	2,121	-0.01%
2023/08/14	1	309.50	0	0.00	309.50	1	2,171	0.05%
2023/08/11	0	0.00	1	316.00	312.50	-1	2,283	-0.04%
2023/08/10	7.1	325.13	5	315.70	310.50	2.1	2,287	0.09%
2023/08/09	2.1	322.19	1	320.50	319.00	1.1	2,260	0.05%
2023/08/08	2.4	329.26	0	0.00	326.00	2.4	2,262	0.11%
2023/08/07	0.1	340.00	0	0.00	341.00	0.1	2,236	0.00%
2023/08/04	1.1	329.08	0	0.00	337.00	1.1	2,258	0.05%
2023/08/02	3.1	345.37	2	346.75	339.50	1.1	2,241	0.05%
2023/08/01	0	0.00	1	358.00	358.00	-1	2,228	-0.04%
2023/07/31	3	362.50	3	359.02	362.50	0	2,231	0.00%
2023/07/28	2.1	350.10	1	358.00	353.50	1.1	2,213	0.05%
2023/07/27	1	349.00	5	352.90	348.50	-4	2,198	-0.18%
2023/07/26	2.3	350.98	0	0.00	349.00	2.3	2,203	0.10%
2023/07/25	3	365.85	0	369.00	362.00	3	2,204	0.14%
2023/07/24	2.2	356.76	1	364.45	359.50	1.2	2,207	0.06%
2023/07/21	5.4	368.56	3	368.18	369.50	2.4	2,195	0.11%
2023/07/20	4.3	381.83	1.2	380.17	383.00	3.1	2,192	0.14%
2023/07/19	1.1	384.87	9	388.50	385.00	-7.9	2,184	-0.36%
2023/07/18	3	390.00	1	398.00	399.00	2	2,234	0.09%
2023/07/17	13	402.50	2.1	402.02	398.00	11	2,230	0.49%
2023/07/14	16	393.31	5	392.30	393.00	11	2,217	0.50%
2023/07/13	8.1	380.38	6	382.58	375.50	2.1	2,215	0.09%
2023/07/12	9.2	391.43	1	391.92	385.00	8.2	2,241	0.37%
2023/07/11	1.2	397.69	2	395.50	396.50	-0.8	2,287	-0.04%
2023/07/10	1	401.00	0	0.00	400.00	1	2,297	0.04%
2023/07/07	4.1	398.67	2	399.00	399.00	2.1	2,343	0.09%
2023/07/06	0.1	408.00	1	408.00	405.00	-1	2,397	-0.04%
2023/07/05	0.1	410.00	2	415.00	413.50	-2	2,442	-0.08%
2023/07/04	10.1	419.18	5	419.60	415.50	5.1	2,445	0.21%
2023/07/03	5	433.20	5	431.80	432.50	0	2,433	0.00%
2023/06/30	2	424.25	1	428.50	428.50	1	2,455	0.04%
2023/06/29	0	0.00	1.1	414.76	418.00	-1.1	2,467	-0.04%
2023/06/28	3	420.66	3	419.33	417.00	0	2,481	0.00%
2023/06/27	5	432.20	1	433.00	416.50	4	2,485	0.16%
2023/06/26	5.1	428.52	12.1	424.62	424.50	-7	2,490	-0.28%
2023/06/21	6	419.67	2.1	418.71	427.00	3.9	2,464	0.16%
2023/06/20	5	412.80	0.6	414.83	417.00	4.4	2,474	0.18%
2023/06/19	0	0.00	3.4	410.68	407.00	-3.4	2,477	-0.14%
2023/06/16	1.1	394.61	1	397.00	400.50	0.1	2,480	0.01%
2023/06/15	1	407.85	5	395.60	406.00	-4	2,542	-0.16%
2023/06/14	1.3	397.14	3	394.33	387.00	-1.8	2,577	-0.07%
2023/06/13	5	401.10	10.1	405.14	396.00	-5.1	2,585	-0.20%
2023/06/12	3	395.17	16.2	392.73	399.50	-13.2	2,588	-0.51%
2023/06/09	12.5	373.70	12.1	375.74	377.50	0.4	2,532	0.02%
2023/06/08	5	363.80	5.1	363.32	362.00	-0.1	2,484	0.00%
2023/06/07	6.1	355.29	1	355.52	356.50	5.1	2,463	0.21%
2023/06/06	2.3	349.81	0	351.00	348.50	2.3	2,460	0.09%
2023/06/05	1.1	352.67	1	352.50	353.50	0.1	2,454	0.00%
2023/06/02	5.3	361.16	4	358.63	356.50	1.3	2,473	0.05%
2023/06/01	2.1	364.45	0.2	364.95	363.50	1.9	2,536	0.07%
2023/05/31	0.2	364.25	0	0.00	361.50	0.2	2,569	0.01%
2023/05/30	0.2	363.50	2	364.00	366.50	-1.8	2,555	-0.07%
2023/05/29	2	370.25	4.2	371.15	370.00	-2.2	2,539	-0.09%
2023/05/26	8.7	383.69	13.4	383.77	375.00	-4.7	2,523	-0.19%
2023/05/25	13	379.54	2.1	380.63	380.50	10.9	2,446	0.45%
2023/05/24	4	372.88	1	370.99	369.00	3	2,388	0.12%
2023/05/23	1	369.00	3	368.83	370.50	-2	2,381	-0.08%
2023/05/22	0.4	374.19	1.5	373.71	367.50	-1	2,409	-0.04%
2023/05/19	7.2	376.62	4.2	373.52	372.00	3	2,430	0.12%
2023/05/18	6.1	374.26	17	372.11	370.50	-10.9	2,412	-0.45%
2023/05/17	10.1	359.91	14.4	370.32	373.50	-4.3	2,371	-0.18%
2023/05/16	0	343.00	3	341.50	340.50	-3	2,262	-0.13%
2023/05/15	0	0.00	1	334.00	330.50	-1	2,261	-0.04%
2023/05/12	2	332.75	0	0.00	337.00	2	2,317	0.09%
2023/05/10	0	0.00	3.2	339.26	343.00	-3.2	2,430	-0.13%
2023/05/09	0	336.00	0	0.00	333.50	0	2,441	0.00%
2023/05/08	3	346.00	1	344.50	343.50	2	2,454	0.08%
2023/05/05	1.1	341.43	1.1	341.52	341.50	0	2,475	0.00%
2023/05/04	0	0.00	5	347.80	345.50	-5	2,488	-0.20%
2023/05/03	2	348.50	3	347.50	349.50	-1	2,502	-0.04%
2023/05/02	1	349.00	5	349.30	349.00	-4	2,526	-0.16%
2023/04/28	2	354.50	0	0.00	349.00	2	2,565	0.08%
2023/04/27	3	348.83	0	0.00	347.00	3	2,558	0.12%
2023/04/26	5	342.60	2	345.00	346.50	3	2,617	0.11%
2023/04/25	3.2	334.36	2	334.50	331.50	1.2	2,781	0.04%
2023/04/24	0.1	344.50	0	0.00	348.00	0.1	2,813	0.00%
2023/04/21	6.1	357.21	5	342.70	339.00	1.1	2,837	0.04%
2023/04/20	6	345.25	0	0.00	344.00	6	2,821	0.21%
2023/04/19	6.1	345.30	0.1	345.27	344.00	6	2,828	0.21%
2023/04/18	3.3	346.75	2	344.55	343.50	1.2	2,828	0.04%
2023/04/17	5.1	355.70	8	357.88	349.00	-2.9	2,801	-0.10%
2023/04/14	11.1	368.46	1.1	365.17	365.50	10.1	2,777	0.36%
2023/04/13	0	359.75	2	357.50	358.50	-2	2,749	-0.07%
2023/04/12	8.2	363.75	13	361.38	362.00	-4.8	2,765	-0.17%
2023/04/11	6.2	378.37	5.1	374.81	372.50	1.1	2,734	0.04%
2023/04/10	4.1	375.20	4	369.50	371.50	0.1	2,685	0.00%
2023/04/07	8	364.25	5	361.80	366.50	3	2,632	0.11%
2023/04/06	1.1	362.91	5	361.90	360.00	-3.9	2,620	-0.15%
2023/03/31	22	372.45	21.1	370.65	374.00	0.9	2,591	0.03%
2023/03/30	7	364.29	6	361.75	365.50	1	2,544	0.04%
2023/03/29	12	366.29	10	361.70	366.00	2	2,518	0.08%
2023/03/28	2.1	367.29	3.1	368.65	365.00	-1	2,502	-0.04%
2023/03/27	9	370.89	15.4	371.67	375.50	-6.4	2,472	-0.26%
2023/03/24	1	360.50	3	365.00	360.00	-2	2,408	-0.08%
2023/03/23	4	366.00	0	364.23	364.00	4	2,385	0.17%
2023/03/22	1	367.50	2	362.99	363.00	-1	2,349	-0.04%
2023/03/21	2	360.00	0.1	353.00	355.00	1.9	2,323	0.08%
2023/03/20	3	349.17	7	352.94	349.00	-4	2,309	-0.17%
2023/03/17	5	333.40	8.1	337.35	338.50	-3.1	2,259	-0.14%
2023/03/16	2	325.00	4.1	324.61	324.00	-2.1	2,201	-0.09%
2023/03/15	2	329.50	6.2	326.74	322.50	-4.2	2,178	-0.19%
2023/03/14	3	319.17	1	316.50	313.00	2	2,139	0.09%
2023/03/13	1	315.00	4	306.63	315.00	-3	2,139	-0.14%
2023/03/10	2	307.50	2	307.00	307.50	0	2,141	0.00%
2023/03/09	12	314.96	10	312.70	312.00	2	2,162	0.09%
2023/03/08	2	311.00	0	0.00	313.00	2	2,155	0.09%
2023/03/07	4	312.50	2.1	315.88	310.00	1.9	2,145	0.09%
2023/03/06	23	312.30	14.1	315.27	316.00	8.9	2,103	0.42%
2023/03/03	5	297.40	2	297.25	295.50	3	2,017	0.15%
2023/03/02	1	291.00	1	292.00	291.00	0	1,988	0.00%
2023/03/01	4	291.88	4	293.13	293.50	0	1,988	0.00%
2023/02/24	1	291.50	4.1	293.99	291.00	-3.1	1,990	-0.16%
2023/02/23	5	289.00	2	291.75	291.50	3	1,983	0.15%
2023/02/22	4	282.38	4	283.38	284.50	0	1,985	0.00%
2023/02/21	1	291.00	8.4	293.48	290.50	-7.4	1,988	-0.37%
2023/02/20	4.2	296.49	4	293.63	293.00	0.2	2,000	0.01%
2023/02/17	4	291.75	13.1	295.55	297.00	-9.1	2,041	-0.44%
2023/02/16	4.2	285.48	5.1	284.73	289.50	-0.9	2,009	-0.04%
2023/02/15	5.1	278.57	4	282.63	278.00	1.1	2,035	0.05%
2023/02/14	6	288.75	1	288.00	287.50	5	2,053	0.24%
2023/02/13	5	284.50	5.5	285.91	285.00	-0.5	2,091	-0.02%
2023/02/10	8.2	289.38	5	287.40	289.50	3.2	2,112	0.15%
2023/02/09	12	302.17	24	304.48	296.50	-12	2,072	-0.58%
2023/02/08	7	293.21	5	292.70	294.50	2	1,958	0.10%
2023/02/07	8	291.75	17	291.32	292.00	-9	1,934	-0.47%
2023/02/06	6	285.00	4	284.75	285.00	2	1,904	0.10%
2023/02/03	11	282.37	7	280.15	284.50	4	1,897	0.21%
2023/02/02	13	278.96	11	277.32	279.00	2	1,892	0.11%
2023/02/01	11	274.96	11	274.18	274.50	0	1,877	0.00%
2023/01/31	3.1	276.81	5	278.20	277.00	-1.9	1,879	-0.10%
2023/01/30	7.5	285.57	8.1	285.05	281.00	-0.6	1,866	-0.03%
2023/01/17	3	277.83	6	277.17	278.50	-3	1,833	-0.16%
2023/01/16	4	277.50	4	282.25	279.00	0	1,841	0.00%
2023/01/13	21	289.43	20.7	292.31	279.00	0.3	1,789	0.02%
2023/01/12	6	280.50	7	277.58	279.50	-1	1,627	-0.06%
2023/01/11	8.3	271.95	3	270.83	270.00	5.3	1,598	0.33%
2023/01/10	4	267.13	1.2	270.86	265.00	2.8	1,600	0.18%
2023/01/09	2	277.75	1.1	278.96	278.50	0.9	1,586	0.06%
2023/01/06	1	278.50	1.1	273.91	278.50	-0.1	1,622	-0.01%
2023/01/05	1	273.50	1	274.50	273.50	0	1,654	0.00%
2023/01/04	2	275.25	2	274.75	273.50	0	1,691	0.00%
2023/01/03	2	272.00	2	269.50	276.00	0	1,690	0.00%
2022/12/30	1	265.00	2.2	270.45	265.00	-1.2	1,665	-0.07%
2022/12/29	2	262.75	8	258.19	263.00	-6	1,635	-0.37%
2022/12/28	1	251.50	10	239.60	251.50	-9	1,643	-0.55%
2022/12/27	2	245.50	0	0.00	247.50	2	1,649	0.12%
2022/12/26	1	248.00	1	248.50	248.00	0	1,669	0.00%
2022/12/23	2	251.75	5	250.70	254.50	-3	1,690	-0.18%
2022/12/22	1	252.50	1	254.50	252.50	0	1,727	0.00%
2022/12/21	1	250.50	2	253.25	250.50	-1	1,752	-0.06%
2022/12/20	2	247.25	5	254.30	247.00	-3	1,781	-0.17%
2022/12/19	1	256.50	2	257.50	258.00	-1	1,786	-0.06%
2022/12/16	6.1	256.97	8	256.56	257.00	-1.9	1,815	-0.10%
2022/12/15	1	261.00	1	260.50	261.00	0	1,825	0.00%
2022/12/14	6	262.33	3	260.17	262.00	3	1,833	0.16%
2022/12/13	1.1	254.64	7	259.57	254.50	-5.9	1,848	-0.32%
2022/12/12	1.1	259.64	3	265.33	257.50	-1.9	1,866	-0.10%
2022/12/09	18	274.00	2	272.50	270.00	16	1,867	0.86%
2022/12/08	9	269.28	15	268.43	266.00	-6	1,886	-0.32%
2022/12/07	0	0.00	4	261.00	259.50	-4	1,899	-0.21%
2022/12/06	12	266.42	1	272.00	271.50	11	1,973	0.56%
2022/12/05	3	269.00	6.4	265.38	272.50	-3.4	2,109	-0.16%
2022/12/02	4	256.25	3	257.50	254.50	1	2,135	0.05%
2022/12/01	5	251.50	15	253.83	251.00	-10	2,150	-0.47%
2022/11/30	0	0.00	1	246.00	244.50	-1	2,126	-0.05%
2022/11/28	8	242.00	8.1	241.43	242.00	-0.1	2,141	0.00%
2022/11/25	3	240.83	2	242.98	240.00	1	2,189	0.04%
2022/11/24	6.1	239.88	7	242.43	242.00	-0.9	2,200	-0.04%
2022/11/23	8	234.00	8.4	234.52	234.00	-0.4	2,246	-0.02%
2022/11/22	17	236.00	17	233.12	234.00	0	2,290	0.00%
2022/11/21	10	235.20	9	239.11	235.00	1	2,342	0.04%
2022/11/18	10	240.10	6.1	239.32	238.00	3.9	2,421	0.16%
2022/11/17	13	240.69	16	238.50	239.50	-3	2,445	-0.12%
2022/11/16	22	242.20	20	241.58	241.00	2	2,440	0.08%
2022/11/15	9	244.06	6	244.00	242.50	3	2,447	0.12%
2022/11/14	2	235.50	2	239.25	235.50	0	2,454	0.00%
2022/11/11	5	236.50	10	235.20	236.50	-5	2,536	-0.20%
2022/11/10	5	222.20	8	219.00	223.00	-3	2,594	-0.12%
2022/11/09	14	226.79	7.3	228.37	229.00	6.7	2,569	0.26%
2022/11/08	1	220.00	0	0.00	214.50	1	2,531	0.04%
2022/11/07	2	222.50	2	219.00	216.00	0	2,505	0.00%
2022/11/04	0	0.00	1	216.00	217.00	-1	2,503	-0.04%
2022/11/01	3	215.33	2.2	217.30	216.00	0.9	2,552	0.03%
2022/10/31	2	217.74	1	220.00	216.50	1	2,552	0.04%
2022/10/28	1	211.00	1	210.00	211.00	0	2,550	0.00%
2022/10/27	2	210.75	2	206.00	210.50	0	2,575	0.00%
2022/10/26	0	202.50	2	202.75	205.00	-2	2,580	-0.08%
2022/10/25	4	202.38	3	201.00	203.00	1	2,600	0.04%
2022/10/24	2	201.25	2	203.75	200.50	0	2,685	0.00%
2022/10/21	8.2	201.59	4.1	206.31	200.50	4.1	2,798	0.15%
2022/10/20	1	210.00	2	205.50	206.50	-1	2,828	-0.04%
2022/10/19	28	217.77	28	215.04	216.00	0	2,811	0.00%
2022/10/18	5	215.80	2	215.25	217.00	3	2,799	0.11%
2022/10/17	7	217.07	11	207.73	219.50	-4	2,780	-0.14%
2022/10/14	4.3	219.58	0	0.00	215.50	4.3	2,745	0.16%
2022/10/13	9	219.01	6	223.57	219.00	3	2,708	0.11%
2022/10/12	8.2	228.73	5	229.50	227.00	3.2	2,669	0.12%
2022/10/11	16.1	255.65	18	260.11	252.00	-1.9	2,662	-0.07%
2022/10/07	8	277.44	10	281.90	277.50	-2	2,725	-0.07%
2022/10/06	3	283.83	3.1	282.97	285.00	-0.1	2,724	0.00%
2022/10/05	8	288.75	6.1	290.50	278.50	1.9	2,713	0.07%
2022/10/04	9.1	287.18	8.1	287.65	286.50	1	2,673	0.04%
2022/10/03	14	276.93	16	278.19	277.50	-2	2,641	-0.08%
2022/09/30	6	280.08	6	277.25	282.00	0	2,629	0.00%
2022/09/29	7	280.36	8	278.06	280.00	-1	2,619	-0.04%
2022/09/28	4	269.88	5	271.20	267.50	-1	2,589	-0.04%
2022/09/27	7	277.64	5.1	273.32	279.50	1.9	2,586	0.07%
2022/09/26	4	266.63	3	271.50	265.50	1	2,568	0.04%
2022/09/23	3.1	275.97	4	284.75	273.50	-0.9	2,557	-0.04%
2022/09/22	0	291.00	6	288.67	292.00	-6	2,523	-0.24%
2022/09/21	2	290.49	3	288.50	290.50	-1	2,509	-0.04%
2022/09/20	7	287.93	13	286.08	291.00	-6	2,500	-0.24%
2022/09/19	35	282.01	27	284.74	280.50	8	2,476	0.32%
2022/09/16	17	288.85	22	292.41	287.50	-5	2,451	-0.20%
2022/09/15	54.1	302.56	61	299.54	293.00	-7	2,430	-0.29%
2022/09/14	4	294.13	10	292.00	294.50	-6	2,375	-0.25%
2022/09/13	23	301.87	16	300.44	297.00	7	2,332	0.30%
2022/09/12	24	293.50	15.1	295.00	298.00	8.9	2,245	0.40%
2022/09/08	88	274.13	89	261.67	281.50	-1	2,081	-0.05%
2022/09/07	7	259.00	11	254.32	256.00	-4	2,015	-0.20%
2022/09/06	3	268.17	2.1	272.39	266.00	1	1,972	0.05%
2022/09/05	2	271.25	3.1	275.05	270.00	-1.1	1,961	-0.06%
2022/09/02	2	273.00	4	277.25	273.00	-2	1,947	-0.10%
2022/09/01	5	280.90	10	280.70	277.00	-5	1,927	-0.26%
2022/08/31	4	284.38	2	286.50	285.00	2	1,879	0.11%
2022/08/30	55	286.98	61	285.68	288.00	-6	1,859	-0.32%
2022/08/29	11	278.41	9	279.28	282.50	2	1,796	0.11%
2022/08/26	41	285.11	41	280.07	281.50	0	1,748	0.00%
2022/08/25	17	274.56	13.2	280.22	284.00	3.8	1,694	0.22%
2022/08/24	46	263.35	50	259.95	263.00	-4	1,613	-0.25%
2022/08/23	4	254.25	6	254.83	255.00	-2	1,581	-0.13%
2022/08/22	10.1	260.10	7	257.93	260.00	3.1	1,584	0.20%
2022/08/19	14	273.07	19	274.49	267.00	-5	1,571	-0.32%
2022/08/18	48	270.09	41	268.17	270.50	7	1,499	0.47%
2022/08/17	29	262.33	30.5	263.19	266.00	-1.5	1,395	-0.11%
2022/08/16	3	246.67	2	247.50	245.00	1	1,283	0.08%
2022/08/15	2	249.00	3	243.83	249.00	-1	1,268	-0.08%
2022/08/12	3	241.83	3	242.67	241.00	0	1,257	0.00%
2022/08/11	6	248.58	3	251.50	243.00	3	1,260	0.24%
2022/08/10	4	246.25	13	247.08	244.00	-9	1,243	-0.72%
2022/08/09	4	249.63	7.6	246.98	251.50	-3.6	1,230	-0.29%
2022/08/08	8	246.69	7.1	245.56	250.00	0.9	1,210	0.07%
2022/08/05	3	240.33	5	240.90	240.00	-2	1,174	-0.17%
2022/08/04	3	237.83	4	237.13	238.00	-1	1,158	-0.09%
2022/08/03	5.1	238.07	7	239.14	236.50	-2	1,137	-0.17%
2022/08/02	6	237.33	3	239.17	237.00	3	1,098	0.27%
2022/08/01	5	245.20	4	241.13	246.50	1	1,064	0.09%
2022/07/29	6	249.42	9	247.39	244.00	-3	1,024	-0.29%
2022/07/28	13	242.46	10.1	241.11	237.50	2.9	920	0.31%
2022/07/27	5	232.20	5.1	229.21	239.50	-0.1	785	-0.01%
2022/07/26	3	218.50	2	218.50	218.00	1	724	0.14%
2022/07/25	3.2	218.64	2	211.00	220.50	1.2	711	0.16%
2022/07/22	2	213.00	2	211.00	212.00	0	690	0.00%
2022/07/21	3	208.50	2	210.50	207.50	1	674	0.15%
2022/07/20	4	212.38	4.1	211.76	207.00	-0.1	671	-0.01%
2022/07/19	3	210.50	4	210.88	211.00	-1	650	-0.15%
2022/07/18	6	212.58	5	212.20	212.50	1	641	0.16%
2022/07/15	6.1	199.34	3	199.83	208.00	3.1	603	0.51%
2022/07/14	8	184.31	1	178.00	192.50	7	527	1.33%
2022/07/12	2	174.25	0	0.00	169.50	2	532	0.38%
2022/07/07	0	0.00	0	176.00	176.50	0	525	0.00%
2022/07/05	3	185.32	0.1	171.00	176.00	2.9	511	0.57%
2022/07/04	0	0.00	1	202.00	184.50	-1	492	-0.20%
2022/07/01	0.1	204.74	1.3	199.42	196.50	-1.2	489	-0.24%
2022/06/30	0	0.00	1	216.00	214.00	-1	493	-0.20%
2022/06/29	0	0.00	0.1	221.00	222.00	-0.1	495	-0.01%
2022/06/28	0	0.00	0	222.00	221.50	0	498	-0.01%
2022/06/27	0.3	225.00	0	0.00	222.50	0.3	499	0.05%
2022/06/20	0	225.00	0	0.00	221.00	0	511	0.00%
2022/06/16	0	248.50	0	0.00	235.00	0	508	0.01%
2022/06/15	0	0.00	1.1	242.64	243.00	-1.1	503	-0.22%
2022/06/14	3	240.00	0	0.00	238.00	3	506	0.59%
2022/06/13	0	0.00	2	242.75	242.00	-2	503	-0.40%
2022/06/10	0	0.00	1	248.00	249.00	-1	507	-0.20%
2022/06/08	1	253.50	0	0.00	251.00	1	513	0.19%
2022/06/07	1	247.00	7	247.21	246.00	-6	517	-1.16%
2022/06/02	0	0.00	4	253.13	251.00	-4	535	-0.75%
2022/06/01	3	260.50	6	255.08	259.00	-3	532	-0.56%
2022/05/31	1	258.50	0	0.00	258.50	1	537	0.19%
2022/05/30	6	255.50	2	253.25	256.50	4	542	0.74%
2022/05/27	1	249.98	7	248.79	249.50	-6	535	-1.12%
2022/05/26	2.1	238.21	3.3	240.50	242.00	-1.3	526	-0.24%
2022/05/25	2	233.25	0	0.00	233.00	2	514	0.39%
2022/05/24	0.1	231.50	1	231.00	228.50	-0.9	518	-0.17%
2022/05/23	0	0.00	2	229.75	230.50	-2	517	-0.39%
2022/05/20	2.1	228.71	5	228.80	227.50	-2.9	521	-0.56%
2022/05/19	12	227.33	0	0.00	227.00	12	520	2.30%
2022/05/16	2	225.75	1	212.50	212.50	1	509	0.20%
2022/05/13	2	214.50	4	216.38	215.50	-2	505	-0.40%
2022/05/12	0.1	211.00	3	209.67	209.50	-2.9	506	-0.57%
2022/05/11	2	215.75	1	212.00	211.00	1	508	0.20%
2022/05/05	1	225.50	0	0.00	223.50	1	521	0.19%
2022/04/28	0	0.00	1	213.50	214.50	-1	571	-0.17%
2022/04/27	1.2	214.31	1	208.00	215.50	0.2	579	0.04%
2022/04/26	1	224.47	1	222.50	216.00	0	588	0.00%
2022/04/25	1.1	220.30	0	0.00	217.00	1.1	588	0.19%
2022/04/22	0	0.00	1	230.50	230.50	-1	594	-0.17%
2022/04/21	1	237.00	0	0.00	237.00	1	628	0.16%
2022/04/20	2	236.25	1	237.00	237.00	1	630	0.16%
2022/04/19	1	226.50	1	231.00	226.00	0	626	0.00%
2022/04/18	1	204.00	2	207.00	213.50	-1	619	-0.16%
2022/04/15	4.2	211.84	2	217.50	211.50	2.2	619	0.36%
2022/04/12	5	221.60	3	221.33	221.50	2	659	0.30%
2022/04/11	5.1	229.43	0	0.00	228.00	5.1	696	0.73%
2022/04/08	5.1	236.22	0	0.00	237.00	5.1	727	0.70%
2022/04/07	1	241.50	0	0.00	236.00	1	783	0.13%
2022/04/06	1.2	244.46	4	247.00	249.50	-2.8	814	-0.34%
2022/04/01	1.3	230.80	0	0.00	233.50	1.3	809	0.15%
2022/03/31	0	0.00	1	237.50	237.00	-1	817	-0.12%
2022/03/30	2	240.74	0	0.00	241.00	2	824	0.25%
2022/03/29	2	237.00	0	0.00	236.00	2	835	0.24%
2022/03/25	1	241.00	1	243.00	241.00	0	842	0.00%
2022/03/24	1	244.00	0	0.00	244.50	1	843	0.12%
2022/03/23	0	0.00	1	247.00	247.50	-1	850	-0.12%
2022/03/22	1	247.95	0	0.00	245.50	1	865	0.12%
2022/03/21	0	0.00	4	246.88	246.50	-4	874	-0.46%
2022/03/18	0	247.00	0	0.00	246.50	0	908	0.00%
2022/03/17	0	0.00	2	247.75	247.50	-2	938	-0.21%
2022/03/16	0	238.50	0	0.00	239.00	0	1,001	0.00%
2022/03/15	1	237.54	0	0.00	236.50	1	1,034	0.10%
2022/03/10	1	242.00	0	0.00	243.00	1	1,158	0.09%
2022/03/09	1.2	240.92	0	0.00	239.00	1.2	1,225	0.10%
2022/03/08	4	242.62	1	245.00	239.50	3	1,305	0.23%
2022/03/07	0	256.47	0	0.00	251.00	0	1,379	0.00%
2022/03/04	5	260.70	3	264.67	260.00	2	1,438	0.14%
2022/03/02	3	273.50	1	267.50	274.50	2	1,443	0.14%
2022/03/01	0	266.50	1	265.00	267.00	-1	1,434	-0.07%
2022/02/25	2	254.75	4	256.63	255.50	-2	1,426	-0.14%
2022/02/24	2	253.51	0	0.00	253.00	2	1,425	0.14%
2022/02/23	0	0.00	0	262.00	262.00	0	1,420	0.00%
2022/02/22	0	255.00	0	0.00	253.00	0	1,421	0.00%
2022/02/21	2	260.75	0	0.00	261.00	2	1,422	0.14%
2022/02/18	1	263.50	0	0.00	265.00	1	1,427	0.07%
2022/02/17	0.1	267.00	1	267.00	265.50	-1	1,432	-0.07%
2022/02/16	0.1	269.95	2	270.50	266.50	-1.9	1,436	-0.13%
2022/02/15	1	258.50	1	263.00	261.50	0	1,440	0.00%
2022/02/14	1	254.55	0	0.00	255.00	1	1,461	0.07%
2022/02/10	0	270.50	0	0.00	271.50	0	1,510	0.00%
2022/02/09	1	263.05	1	267.50	266.50	0	1,537	0.00%
2022/02/07	1	257.98	2	258.75	258.00	-1	1,592	-0.06%
2022/01/26	3	254.67	3	254.50	254.50	0	1,588	0.00%
2022/01/25	4	261.25	4	262.13	256.50	0	1,586	0.00%
2022/01/24	1	258.04	1	263.00	266.00	0	1,581	0.00%
2022/01/21	4	269.12	4	267.63	267.00	0	1,570	0.00%
2022/01/20	3	275.32	3	276.17	278.00	0	1,546	0.00%
2022/01/19	6	277.75	4	278.63	276.00	2	1,536	0.13%
2022/01/18	2	286.75	1	287.00	285.50	1	1,523	0.07%
2022/01/17	1	289.50	1.1	287.60	288.50	-0.1	1,519	-0.01%
2022/01/14	6	286.42	2	287.75	279.00	4	1,515	0.26%
2022/01/13	2	295.25	0	0.00	295.00	2	1,487	0.13%
2022/01/10	1	298.00	1	301.00	308.00	0	1,454	0.00%
2022/01/07	4	297.50	2	300.00	296.00	2	1,456	0.14%
2022/01/06	4	308.75	2	312.25	308.50	2	1,437	0.14%
2022/01/05	0	0.00	4	322.75	318.50	-4	1,420	-0.28%
2022/01/04	6.4	336.06	3	323.33	323.00	3.4	1,402	0.24%
2022/01/03	0	0.00	6.1	333.48	334.50	-6.1	1,356	-0.45%
2021/12/30	16.2	331.51	12.2	330.53	324.00	4	1,318	0.30%
2021/12/29	0	0.00	2.3	324.89	324.00	-2.3	1,259	-0.18%
2021/12/28	0.3	316.00	0.1	316.00	315.50	0.2	1,221	0.01%
2021/12/27	2	321.75	0	0.00	317.00	2	1,216	0.16%
2021/12/24	0	0.00	1	317.00	315.00	-1	1,207	-0.08%
2021/12/23	1	313.00	1.2	319.33	313.00	-0.2	1,203	-0.02%
2021/12/22	1	315.00	0.1	317.50	314.00	1	1,195	0.08%
2021/12/21	0	0.00	0	318.00	318.00	0	1,194	0.00%
2021/12/20	0.2	311.73	0	0.00	308.50	0.2	1,198	0.02%
2021/12/16	0	0.00	1.4	320.50	319.50	-1.4	1,230	-0.11%
2021/12/15	4	309.00	3	309.50	309.00	1	1,220	0.08%
2021/12/14	1.3	307.08	2.6	315.15	306.50	-1.3	1,212	-0.11%
2021/12/13	1	318.50	2	326.75	318.50	-1	1,178	-0.08%
2021/12/10	4.1	322.61	5	326.60	330.00	-0.9	1,154	-0.08%
2021/12/09	2	319.50	2	317.25	320.00	0	1,086	0.00%
2021/12/08	3	317.50	6.1	318.40	317.50	-3.1	1,052	-0.29%
2021/12/07	4	317.00	3.1	321.84	310.00	0.9	1,017	0.09%
2021/12/06	12.4	320.48	13	318.04	320.00	-0.6	978	-0.06%
2021/12/03	4	312.63	7.6	315.01	318.00	-3.6	909	-0.40%
2021/12/02	3	307.50	7.1	303.77	303.00	-4.1	834	-0.49%
2021/12/01	13	291.12	9.6	293.03	299.50	3.4	748	0.45%
2021/11/30	2	277.75	9.3	282.85	296.00	-7.3	660	-1.10%
2021/11/29	3	269.00	4.1	268.44	269.50	-1.1	596	-0.18%
2021/11/26	0	0.00	3	266.33	267.50	-3	581	-0.52%
2021/11/25	2	256.00	0	0.00	255.50	2	562	0.36%
2021/11/23	0	0.00	3	251.00	250.00	-3	560	-0.54%
2021/11/22	0	0.00	1.2	257.00	257.00	-1.2	562	-0.20%
2021/11/19	0	0.00	1	256.50	257.50	-1	563	-0.18%
2021/11/18	0	0.00	1	261.00	255.50	-1	559	-0.18%
2021/11/17	0	0.00	4	262.50	263.00	-4	556	-0.72%
2021/11/16	1	266.00	1	268.00	267.50	0	549	0.00%
2021/11/15	0	0.00	1	265.00	264.00	-1	548	-0.18%
2021/11/12	5.1	264.46	2.1	266.38	262.00	3	551	0.53%
2021/11/11	2.4	267.96	3.4	270.10	263.00	-1	544	-0.17%
2021/11/10	1	262.00	1	271.50	262.00	0	528	0.00%
2021/11/09	1.2	267.72	0	0.00	263.00	1.2	495	0.23%
2021/11/08	3.2	268.94	1.1	269.45	270.00	2.2	488	0.44%
2021/11/05	1	261.00	2.1	263.90	263.50	-1.1	470	-0.23%
2021/11/04	0.1	246.79	3	255.33	249.00	-2.9	435	-0.67%
2021/11/03	0	0.00	4	243.25	241.00	-4	417	-0.96%
2021/11/02	1	247.51	7	247.00	243.50	-6	421	-1.42%
2021/11/01	2	245.00	2	247.75	244.50	0	415	0.00%
2021/10/26	1	244.50	0	0.00	239.00	1	423	0.24%
2021/10/25	0	0.00	0.5	246.00	241.50	-0.5	422	-0.12%
2021/10/22	0	0.00	1	245.50	248.00	-1	427	-0.23%
2021/10/19	1	235.00	3	233.83	235.00	-2	434	-0.46%
2021/10/18	1	230.00	1	230.50	230.00	0	439	0.00%
2021/10/15	0	0.00	0	238.00	233.00	0	447	0.00%
2021/10/14	0	0.00	1.1	220.48	228.00	-1.1	450	-0.23%
2021/10/08	1	225.00	0	0.00	227.00	1	593	0.17%
2021/10/06	1	218.50	0	0.00	215.00	1	707	0.14%
2021/10/05	0	0.00	1	225.00	226.50	-1	709	-0.14%
2021/10/04	1	229.50	1	234.50	228.50	0	710	0.00%
2021/10/01	0	227.00	0	0.00	231.00	0	708	0.00%
2021/09/30	1	235.00	1	234.00	235.00	0	708	0.00%
2021/09/29	1.1	230.18	1	231.50	229.00	0.1	704	0.01%
2021/09/28	1	239.00	2	242.75	238.50	-1	709	-0.14%
2021/09/27	1	246.50	1	242.50	246.50	0	710	0.00%
2021/09/24	2.6	245.24	1	247.50	247.00	1.6	708	0.22%
2021/09/23	0	0.00	3	224.83	229.50	-3	697	-0.43%
2021/09/22	2	209.00	1	214.00	209.00	1	688	0.15%
2021/09/17	1	221.96	0.1	220.00	221.00	1	683	0.14%
2021/09/16	0.1	221.87	0	0.00	223.00	0.1	682	0.01%
2021/09/15	5	221.71	1	231.00	220.00	4	684	0.59%
2021/09/10	1	234.99	2	234.75	235.50	-1	700	-0.14%
2021/09/09	2	232.75	0	0.00	234.00	2	714	0.28%
2021/09/08	2	232.00	2	236.00	231.00	0	725	0.00%
2021/09/06	0.5	252.00	0	0.00	242.50	0.5	742	0.07%
2021/09/03	2	249.00	2	248.00	248.50	0	753	0.00%
2021/09/01	1	250.50	1	247.00	250.50	0	766	0.00%
2021/08/31	1	247.00	1	244.51	247.00	0	771	0.00%
2021/08/27	1	243.50	3	241.17	243.50	-2	814	-0.25%
2021/08/26	5	244.00	1	251.50	240.50	4	822	0.49%
2021/08/25	0	0.00	1	246.00	246.00	-1	827	-0.12%
2021/08/24	1	237.50	3	239.17	237.50	-2	832	-0.24%
2021/08/23	1	240.50	0	0.00	239.00	1	840	0.12%
2021/08/20	1.1	230.67	1	228.00	230.00	0.1	846	0.01%
2021/08/19	3.1	232.41	1	235.50	231.50	2.1	853	0.25%
2021/08/18	11	238.86	1	224.50	242.00	10	859	1.16%
2021/08/17	1.2	233.83	2	235.50	233.50	-0.9	866	-0.10%
2021/08/16	3	234.33	1	242.50	234.00	2	871	0.23%
2021/08/13	5	244.10	5	244.30	244.00	0	872	0.00%
2021/08/12	2.1	250.00	2	249.25	251.00	0.1	872	0.01%
2021/08/11	2.1	258.35	5	253.40	252.50	-3	880	-0.34%
2021/08/10	1	266.00	1	268.50	266.00	0	889	0.00%
2021/08/09	4	268.75	0	0.00	267.00	4	916	0.44%
2021/08/06	0	0.00	1	269.50	277.50	-1	927	-0.11%
2021/08/05	2	271.00	1	275.00	270.50	1	958	0.10%
2021/08/04	5.2	274.32	1	274.00	272.50	4.2	993	0.42%
2021/08/03	1	269.00	1	272.00	270.00	0	1,026	0.00%
2021/08/02	2.1	267.07	1	268.50	267.00	1.1	1,052	0.10%
2021/07/30	1	274.50	1	281.50	268.00	0	1,068	0.00%
2021/07/29	1	277.50	1	275.00	277.50	0	1,071	0.00%
2021/07/28	1	270.50	13	271.77	275.00	-12	1,086	-1.10%
2021/07/27	1	282.50	2	287.75	281.00	-1	1,111	-0.09%
2021/07/26	2	289.00	3.1	287.68	288.00	-1.1	1,124	-0.10%
2021/07/23	8	293.75	0	293.50	284.50	8	1,133	0.70%
2021/07/22	6	287.00	9	286.72	283.50	-3	1,130	-0.27%
2021/07/21	3	289.67	3	285.33	283.50	0	1,132	0.00%
2021/07/20	1.1	284.69	4	283.88	284.00	-3	1,135	-0.26%
2021/07/19	2	289.00	1.1	292.26	286.00	0.9	1,138	0.08%
2021/07/16	1.1	296.60	3.6	298.81	299.00	-2.5	1,145	-0.22%
2021/07/15	6.1	311.07	12.7	313.23	306.50	-6.6	1,128	-0.59%
2021/07/14	18.1	294.76	25.1	299.57	308.00	-7.1	1,037	-0.68%
2021/07/13	2.3	282.13	5	282.00	280.00	-2.7	961	-0.28%
2021/07/12	0.5	274.50	3	272.17	271.50	-2.5	967	-0.26%
2021/07/09	2	263.75	0	0.00	264.00	2	979	0.20%
2021/07/07	0	271.00	0	0.00	268.00	0	1,046	0.00%
2021/07/05	0	0.00	2	276.75	274.50	-2	1,116	-0.18%
2021/07/02	2	273.75	0.1	276.50	274.00	2	1,135	0.17%
2021/07/01	4	271.00	0	0.00	270.50	4	1,224	0.33%
2021/06/30	7	272.57	3	270.67	270.00	4	1,272	0.31%
2021/06/29	0	282.00	0	0.00	279.00	0	1,285	0.00%
2021/06/28	1	287.00	13	282.23	283.50	-12	1,290	-0.93%
2021/06/25	0	0.00	5	286.10	286.50	-5	1,298	-0.39%
2021/06/24	2	284.75	1	290.00	285.00	1	1,327	0.08%
2021/06/23	0	0.00	2	288.00	289.00	-2	1,368	-0.15%
2021/06/22	1	282.50	0	0.00	280.00	1	1,373	0.07%
2021/06/21	1	282.50	0	0.00	285.50	1	1,384	0.07%
2021/06/18	1	293.50	2	294.00	293.50	-1	1,389	-0.07%
2021/06/17	0	0.00	1	288.00	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	2	285.25	281.50	-2	1,391	-0.14%
2021/06/15	5	279.50	2	279.75	281.50	3	1,388	0.22%
2021/06/11	2	278.50	6	275.75	276.00	-4	1,394	-0.29%
2021/06/09	1	267.00	1	268.00	267.50	0	1,394	0.00%
2021/06/08	4	266.75	5	267.71	266.50	-1	1,411	-0.07%
2021/06/07	1	278.50	1	272.00	269.50	0	1,435	0.00%
2021/06/04	9.1	279.64	14	274.00	278.50	-4.9	1,456	-0.34%
2021/06/03	1	264.50	3	263.17	264.50	-2	1,459	-0.14%
2021/06/02	2	259.00	1	269.00	257.50	1	1,472	0.07%
2021/06/01	2	268.25	1	272.00	267.00	1	1,488	0.07%
2021/05/31	1.1	263.00	1	263.50	269.50	0.1	1,502	0.00%
2021/05/28	4	263.00	1.1	264.91	263.00	2.9	1,532	0.19%
2021/05/27	3	256.50	1	258.00	263.00	2	1,580	0.13%
2021/05/26	5.1	257.25	3	260.67	255.00	2.1	1,646	0.13%
2021/05/25	6.1	257.84	4	259.63	256.50	2.1	1,782	0.12%
2021/05/24	0	0.00	1	248.00	248.00	-1	1,800	-0.06%
2021/05/21	0	0.00	2	238.50	238.50	-2	1,812	-0.11%
2021/05/20	0	0.00	1	236.50	237.50	-1	1,833	-0.05%
2021/05/19	11.1	241.50	10	245.35	239.00	1.1	1,846	0.06%
2021/05/18	17	239.41	3.3	240.95	249.00	13.8	1,855	0.74%
2021/05/17	11	228.50	15.3	232.86	230.00	-4.3	1,886	-0.23%
2021/05/14	1	236.50	0.1	244.00	234.00	0.9	1,877	0.05%
2021/05/13	4.4	222.59	2.1	232.81	236.50	2.3	1,888	0.12%
2021/05/12	4.1	235.04	0.4	240.50	231.00	3.7	1,897	0.20%
2021/05/11	12	264.00	1	274.00	256.50	11	1,931	0.57%
2021/05/10	4	288.13	6.1	285.20	284.50	-2.1	1,965	-0.11%
2021/05/07	3	299.83	4	298.50	307.50	-1	1,996	-0.05%
2021/05/06	1	288.50	0	0.00	285.50	1	2,076	0.05%
2021/05/05	2.2	289.01	9	286.17	284.00	-6.8	2,212	-0.31%
2021/05/04	7.1	287.91	6	296.92	284.00	1.1	2,347	0.05%
2021/05/03	3	304.83	3	307.67	303.50	0	2,427	0.00%
2021/04/29	5	322.60	5	321.31	318.50	0	2,668	0.00%
2021/04/28	3	321.50	1	317.50	317.50	2	2,830	0.07%
2021/04/27	0	323.50	0	0.00	322.00	0	2,943	0.00%
2021/04/23	2	321.02	4	322.75	322.50	-2	3,075	-0.06%
2021/04/22	6.3	331.03	11.1	326.82	319.50	-4.8	3,169	-0.15%
2021/04/21	2.1	333.78	8.3	334.47	333.00	-6.3	3,184	-0.20%
2021/04/20	1.1	339.86	1	332.50	340.00	0.1	3,223	0.00%
2021/04/19	3.3	335.41	4	336.13	334.50	-0.7	3,230	-0.02%
2021/04/16	9.1	344.87	3	342.17	342.00	6.1	3,243	0.19%
2021/04/15	9.1	344.60	4.1	345.37	354.00	5	3,267	0.15%
2021/04/14	4.2	341.01	2.3	348.04	345.50	1.9	3,306	0.06%
2021/04/13	11.2	364.32	10.2	366.13	351.00	1	3,280	0.03%
2021/04/12	10.1	370.07	3.2	365.92	363.00	6.9	3,266	0.21%
2021/04/09	4.2	362.18	11.2	365.41	360.50	-7	3,249	-0.21%
2021/04/08	6.1	366.00	7.2	366.00	366.00	-1.1	3,219	-0.03%
2021/04/07	14.3	369.98	11	368.60	369.50	3.3	3,218	0.10%
2021/04/06	5	350.30	7	349.18	358.00	-2	3,129	-0.06%
2021/04/01	3	339.50	13.2	336.78	337.50	-10.2	3,075	-0.33%
2021/03/31	3.1	327.66	3	332.83	326.00	0.1	3,051	0.00%
2021/03/30	0	0.00	1	330.50	331.50	-1	3,051	-0.03%
2021/03/29	6	343.92	5	344.20	335.00	1	3,055	0.03%
2021/03/26	2.1	332.36	3.2	330.40	338.50	-1.1	3,044	-0.03%
2021/03/25	1	317.50	2	320.25	317.50	-1	3,007	-0.03%
2021/03/24	8	322.00	5.3	321.02	321.50	2.7	3,005	0.09%
2021/03/23	6.1	316.57	1	318.50	315.00	5.1	2,992	0.17%
2021/03/22	2	312.74	4	312.38	314.50	-2	2,983	-0.07%
2021/03/19	3	313.34	2	317.25	313.00	1	2,981	0.03%
2021/03/18	2	321.75	5	324.90	322.00	-3	2,978	-0.10%
2021/03/17	1.1	324.36	5	324.50	324.00	-3.9	3,000	-0.13%
2021/03/16	5	324.10	2.1	323.12	324.50	2.9	3,000	0.10%
2021/03/15	2	318.75	4	318.88	320.00	-2	3,011	-0.07%
2021/03/12	6	321.25	6	323.25	317.00	0	3,025	0.00%
2021/03/11	11	321.18	3	321.67	320.00	8	3,013	0.27%
2021/03/10	3.5	311.43	3	312.50	313.00	0.5	2,998	0.02%
2021/03/09	2.5	305.49	5	311.30	299.00	-2.5	2,973	-0.09%
2021/03/08	1.2	312.73	2	311.50	310.00	-0.8	2,958	-0.03%
2021/03/05	12.2	320.80	5	323.60	318.00	7.2	2,971	0.24%
2021/03/04	7	334.00	3	337.17	330.50	4	2,968	0.13%
2021/03/03	5	335.70	5	336.40	343.00	0	2,954	0.00%
2021/03/02	14.5	346.31	15	346.07	335.50	-0.5	2,932	-0.02%
2021/02/26	12.2	356.24	5	355.20	352.50	7.2	2,886	0.25%
2021/02/25	19	368.29	14.1	368.90	372.50	4.9	2,823	0.17%
2021/02/24	7.3	353.29	11.3	348.16	349.50	-4	2,691	-0.15%
2021/02/23	5	346.41	4	347.75	347.50	1	2,692	0.04%
2021/02/22	8	356.50	7.1	357.23	352.50	0.9	2,778	0.03%
2021/02/19	10	355.70	10	352.65	350.50	0	2,765	0.00%
2021/02/18	5	355.90	7	352.43	355.00	-2	2,792	-0.07%
2021/02/17	14.2	356.34	16.3	351.69	355.50	-2.1	2,843	-0.07%
2021/02/05	3.1	336.16	6.1	337.17	334.00	-3	2,829	-0.11%
2021/02/04	6	338.00	7	335.07	335.00	-1	2,857	-0.03%
2021/02/03	5.1	342.25	15	339.07	340.00	-9.9	2,890	-0.34%
2021/02/02	22	346.32	15.1	346.86	345.50	6.9	2,877	0.24%
2021/02/01	15.2	335.16	16.2	338.10	332.00	-1	2,876	-0.03%
2021/01/29	15.1	350.51	15.1	348.54	348.00	0	2,819	0.00%
2021/01/28	15.2	357.44	7	355.57	349.00	8.2	2,771	0.30%
2021/01/27	18	361.69	12.2	362.64	371.00	5.9	2,689	0.22%
2021/01/26	30.1	369.30	14.1	359.82	347.50	16	2,561	0.62%
2021/01/25	23	366.87	17	361.68	369.50	6	2,450	0.24%
2021/01/22	32.1	362.32	37	363.07	359.50	-4.9	2,351	-0.21%
2021/01/21	17	329.03	15	332.73	338.50	2	2,105	0.09%
2021/01/20	18	305.86	26	303.58	308.00	-8	1,942	-0.41%
2021/01/19	14	302.25	17	296.65	299.50	-3	1,824	-0.16%
2021/01/18	13	295.35	11.1	295.92	300.00	1.9	1,762	0.11%
2021/01/15	21	300.38	16.2	296.23	283.00	4.8	1,686	0.28%
2021/01/14	9	283.78	3	284.00	283.00	6	1,596	0.38%
2021/01/13	1.3	290.81	8	288.31	291.50	-6.7	1,571	-0.43%
2021/01/12	4	280.75	3	282.33	278.00	1	1,540	0.06%
2021/01/11	4	283.00	3	284.17	282.50	1	1,551	0.06%
2021/01/08	10	281.60	6	286.83	282.50	4	1,557	0.26%
2021/01/07	4	288.25	9.3	284.16	286.00	-5.3	1,527	-0.35%
2021/01/06	3	275.33	2.2	275.88	271.50	0.8	1,489	0.06%
2021/01/05	2	278.75	1	277.50	277.50	1	1,499	0.07%
2021/01/04	4.2	275.50	6	275.42	276.50	-1.8	1,514	-0.12%
2020/12/31	2	274.25	1	276.00	273.00	1	1,543	0.06%
2020/12/30	2	271.51	6	270.92	271.50	-4	1,574	-0.25%
2020/12/29	1	263.00	3	260.17	263.00	-2	1,626	-0.12%
2020/12/28	3	259.67	4	259.50	259.50	-1	1,729	-0.06%
2020/12/25	4	257.25	2	267.00	258.50	2	1,794	0.11%
2020/12/24	5	267.40	4	266.38	265.00	1	1,901	0.05%
2020/12/23	3	261.04	3	256.00	264.00	0	1,927	0.00%
2020/12/22	4	255.13	2	263.50	253.50	2	1,942	0.10%
2020/12/21	2.3	261.26	4	262.63	260.50	-1.7	1,960	-0.09%
2020/12/18	3	265.17	1	269.00	266.50	2	1,965	0.10%
2020/12/17	2	271.00	1	273.00	270.00	1	1,975	0.05%
2020/12/16	4	272.00	2	273.50	272.00	2	2,014	0.10%
2020/12/15	2	269.00	4	271.00	269.00	-2	2,048	-0.10%
2020/12/14	4	271.75	2	267.75	273.00	2	2,060	0.10%
2020/12/11	8	275.12	9	278.39	272.50	-1	2,084	-0.05%
2020/12/10	4	284.13	2	289.00	284.00	2	2,107	0.09%
2020/12/09	5	290.41	4	293.00	291.00	1	2,193	0.05%
2020/12/08	6	289.00	7	291.86	292.50	-1	2,275	-0.04%
2020/12/07	1	286.50	2	281.00	281.00	-1	2,284	-0.04%
2020/12/04	5	282.20	0	0.00	283.00	5	2,301	0.22%
2020/12/03	3	287.17	3	287.50	287.50	0	2,312	0.00%
2020/12/02	4	288.25	1	291.50	287.00	3	2,340	0.13%
2020/12/01	3	290.33	5	295.80	288.50	-2	2,359	-0.08%
2020/11/30	3	286.50	3	288.00	292.50	0	2,357	0.00%
2020/11/27	1	287.00	1	286.50	287.00	0	2,354	0.00%
2020/11/26	4	287.63	3	287.33	288.50	1	2,367	0.04%
2020/11/25	3	284.50	1	288.50	283.50	2	2,376	0.08%
2020/11/24	2.1	287.03	4	290.13	287.00	-1.9	2,407	-0.08%
2020/11/23	3.1	291.63	3	290.83	289.00	0.1	2,464	0.00%
2020/11/20	4	289.75	5	287.90	292.00	-1	2,539	-0.04%
2020/11/19	14	301.32	15	299.73	288.50	-1	2,550	-0.04%
2020/11/18	11	292.36	10	291.90	293.50	1	2,489	0.04%
2020/11/17	10	291.80	9	291.33	289.00	1	2,517	0.04%
2020/11/16	8	295.75	11	295.00	296.50	-3	2,518	-0.12%
2020/11/13	6	287.33	6	287.33	288.50	0	2,474	0.00%
2020/11/12	8	284.06	11.5	283.17	283.50	-3.5	2,456	-0.14%
2020/11/11	11	282.27	7	284.43	277.00	4	2,421	0.17%
2020/11/10	7	276.00	5	279.70	273.50	2	2,386	0.08%
2020/11/09	5.1	273.90	8	276.94	282.00	-2.9	2,374	-0.12%
2020/11/06	5	264.30	3.2	263.12	260.00	1.8	2,353	0.08%
2020/11/05	1	261.50	1	259.50	261.50	0	2,379	0.00%
2020/11/04	2	261.23	2	256.00	262.00	0	2,431	0.00%
2020/11/03	5	252.00	4	250.38	253.00	1	2,438	0.04%
2020/11/02	1	238.50	1	257.50	244.50	0	2,481	0.00%
2020/10/30	1	256.53	1	264.00	256.50	0	2,580	0.00%
2020/10/29	1	264.00	1	261.00	264.00	0	2,582	0.00%
2020/10/28	3	265.17	2	268.25	265.00	1	2,586	0.04%
2020/10/27	1	269.50	1	260.50	269.50	0	2,605	0.00%
2020/10/26	1	269.00	1	272.50	266.50	0	2,630	0.00%
2020/10/23	1	271.00	2	269.50	271.00	-1	2,681	-0.04%
2020/10/22	4	266.50	5	267.80	267.00	-1	2,764	-0.04%
2020/10/21	7	274.14	2	276.75	273.00	5	2,826	0.18%
2020/10/20	2	278.50	2	275.00	278.50	0	2,871	0.00%
2020/10/19	4	274.75	14	274.89	274.00	-10	2,935	-0.34%
2020/10/16	5	283.60	8	288.25	282.50	-3	2,915	-0.10%
2020/10/15	9	288.28	1	288.00	293.50	8	2,887	0.28%
2020/10/14	3	292.00	2	291.50	289.00	1	2,872	0.03%
2020/10/13	5	291.80	3	292.00	291.00	2	2,859	0.07%
2020/10/12	8	296.69	8	295.88	295.50	0	2,838	0.00%
2020/10/08	6	293.58	11	292.86	295.00	-5	2,806	-0.18%
2020/10/07	6	290.17	8	290.13	293.00	-2	2,766	-0.07%
2020/10/06	7	291.43	11	291.55	288.00	-4	2,727	-0.15%
2020/10/05	17	286.59	13	288.35	290.00	4	2,664	0.15%
2020/09/30	12	276.96	11	277.64	281.00	1	2,570	0.04%
2020/09/29	12	277.88	13	277.12	271.00	-1	2,618	-0.04%
2020/09/28	6	263.92	9	266.56	268.00	-3	2,618	-0.11%
2020/09/25	2	262.50	4	260.25	255.00	-2	2,709	-0.07%
2020/09/24	3	267.17	2	263.00	261.50	1	2,698	0.04%
2020/09/23	2	268.50	2	271.50	273.00	0	2,683	0.00%
2020/09/22	4	271.50	3	270.00	268.50	1	2,686	0.04%
2020/09/21	7	275.93	6	275.00	273.50	1	2,675	0.04%
2020/09/18	2	270.00	2	270.25	272.00	0	2,640	0.00%
2020/09/17	2	269.75	2	268.75	268.00	0	2,611	0.00%
2020/09/16	3	272.33	4	268.88	269.50	-1	2,598	-0.04%
2020/09/15	5	275.00	5	272.50	268.00	0	2,574	0.00%
2020/09/14	8	270.19	6	269.42	269.00	2	2,543	0.08%
2020/09/11	6	255.83	11	255.55	266.00	-5	2,468	-0.20%
2020/09/10	5	243.00	18	243.31	242.00	-13	2,484	-0.52%
2020/09/09	1	250.00	0	0.00	247.00	1	2,496	0.04%
2020/09/08	13	246.58	17	245.29	251.00	-4	2,535	-0.16%
2020/09/07	7	249.29	5	246.90	242.50	2	2,579	0.08%
2020/09/04	1	258.50	2	258.50	256.50	-1	2,651	-0.04%
2020/09/03	11	269.86	3	273.17	265.50	8	2,687	0.30%
2020/09/02	8	270.06	1	268.50	267.00	7	2,688	0.26%
2020/09/01	3	267.17	3	269.67	270.00	0	2,744	0.00%
2020/08/31	2	269.75	2	269.00	271.00	0	2,746	0.00%
2020/08/28	0	0.00	4	265.00	273.00	-4	2,743	-0.15%
2020/08/27	5	277.90	8	273.19	268.00	-3	2,733	-0.11%
2020/08/26	8	274.81	14	273.00	275.00	-6	2,689	-0.22%
2020/08/25	9	257.44	4	260.63	260.00	5	2,632	0.19%
2020/08/24	5	240.00	6	242.75	256.00	-1	2,619	-0.04%
2020/08/21	18	234.25	3	233.83	242.00	15	2,628	0.57%
2020/08/20	8	228.19	3	231.50	221.50	5	2,672	0.19%
2020/08/19	5	253.20	7.4	248.79	247.00	-2.4	2,721	-0.09%
2020/08/18	6	254.08	5	255.00	251.00	1	2,887	0.03%
2020/08/17	0	0.00	3	270.17	264.00	-3	3,182	-0.09%
2020/08/14	3	261.83	0	0.00	268.00	3	3,488	0.09%
2020/08/13	3	267.33	4	264.00	263.00	-1	3,612	-0.03%
2020/08/12	6	262.17	4	265.50	264.00	2	3,636	0.05%
2020/08/11	1	272.00	3	279.50	271.50	-2	3,683	-0.05%
2020/08/10	4.2	284.28	12	284.46	282.00	-7.9	3,755	-0.21%
2020/08/07	2.1	300.07	2	302.25	300.00	0.1	3,758	0.00%
2020/08/06	5.1	305.59	4	312.88	303.00	1.1	3,880	0.03%
2020/08/05	5	308.80	10	306.05	310.50	-5	3,883	-0.13%
2020/08/04	2	287.75	9	288.33	287.00	-7	3,852	-0.18%
2020/08/03	1	287.00	0	0.00	284.50	1	3,962	0.03%
2020/07/31	2	280.00	2	280.75	285.50	0	4,088	0.00%
2020/07/30	1	278.00	1	278.50	282.00	0	4,254	0.00%
2020/07/29	2	274.00	3	271.83	282.50	-1	4,449	-0.02%
2020/07/28	26	296.77	25	274.56	271.00	1	4,646	0.02%
2020/07/27	10	308.15	7	311.21	301.00	3	4,700	0.06%
2020/07/24	9	302.67	8	304.81	298.00	1	4,667	0.02%
2020/07/23	12	303.25	12	309.92	299.00	0	4,633	0.00%
2020/07/22	2	297.25	2	298.75	303.00	0	4,599	0.00%
2020/07/21	5	279.50	0	0.00	291.50	5	4,617	0.11%
2020/07/17	6	287.17	0	0.00	276.00	6	4,696	0.13%
2020/07/15	0	0.00	1	281.00	277.00	-1	4,803	-0.02%
2020/07/10	0	0.00	5	283.30	300.50	-5	5,113	-0.10%
2020/07/09	4	326.50	3	310.17	310.00	1	5,157	0.02%
2020/07/08	8	326.06	13	328.69	330.00	-5	5,272	-0.09%
2020/07/07	13	322.04	6	321.08	311.00	7	5,184	0.14%
2020/07/06	7	311.43	12	310.38	323.00	-5	5,152	-0.10%
2020/07/03	49	294.65	3	285.00	295.00	46	5,074	0.91%
2020/07/02	16	290.31	1	290.00	295.00	15	5,119	0.29%
2020/07/01	2	257.00	0	0.00	271.50	2	5,128	0.04%
2020/06/30	2	243.75	3	246.33	247.00	-1	5,149	-0.02%
2020/06/29	0	0.00	7	237.86	237.00	-7	5,215	-0.13%
2020/06/24	0	0.00	3	242.00	242.00	-3	5,258	-0.06%
2020/06/23	1	237.00	1	236.00	236.00	0	5,345	0.00%
2020/06/22	2	244.75	0	0.00	236.50	2	5,435	0.04%
2020/06/19	0	0.00	2	245.25	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	7	237.71	238.00	-7	5,444	-0.13%
2020/06/17	31	233.47	28	233.89	232.00	3	5,453	0.06%
2020/06/16	10	229.95	10	229.60	229.50	0	5,373	0.00%
2020/06/15	20	233.03	10	229.55	222.50	10	5,415	0.18%
2020/06/12	10	218.25	7	222.57	231.00	3	5,460	0.05%
2020/06/11	10	236.40	17	235.76	226.00	-7	5,398	-0.13%
2020/06/10	3	244.00	4	246.50	233.00	-1	5,336	-0.02%
2020/06/09	8	238.38	4	238.88	236.50	4	5,275	0.08%
2020/06/08	2	229.25	8	241.94	240.00	-6	5,281	-0.11%
2020/06/05	9	225.89	4	225.38	224.50	5	5,218	0.10%
2020/06/04	3	222.00	5	221.80	223.00	-2	5,219	-0.04%
2020/06/03	5	215.70	3	216.67	222.00	2	5,212	0.04%
2020/06/02	3	218.67	0	215.00	213.50	3	5,201	0.06%
2020/06/01	3	214.00	2	212.75	212.50	1	5,192	0.02%
2020/05/29	7	211.36	3	216.50	217.00	4	5,174	0.08%
2020/05/28	3	213.50	12	213.92	213.50	-9	5,173	-0.17%
2020/05/27	18	227.89	18	228.67	228.50	0	5,145	0.00%
2020/05/26	20	228.78	25	227.76	225.00	-5	5,108	-0.10%
2020/05/25	29	229.83	17	229.94	225.50	12	5,034	0.24%
2020/05/22	14	222.29	20.1	223.02	229.00	-6.1	4,861	-0.13%
2020/05/21	22	201.41	32	203.77	210.00	-10	4,572	-0.22%
2020/05/20	18	183.97	33	185.91	191.00	-15	4,323	-0.35%
2020/05/19	9	179.33	8	179.25	176.50	1	4,370	0.02%
2020/05/18	14	175.68	6	176.42	176.50	8	4,334	0.18%
2020/05/15	20	182.73	30	180.47	183.00	-10	4,254	-0.24%
2020/05/14	10	179.40	7	174.36	173.50	3	4,167	0.07%
2020/05/13	18	187.72	10	183.85	184.00	8	4,115	0.19%
2020/05/12	5	189.10	14	189.64	192.50	-9	3,985	-0.23%
2020/05/11	14	191.29	11	189.55	188.00	3	3,942	0.08%
2020/05/08	23.1	189.90	17	189.32	187.00	6.1	3,847	0.16%
2020/05/07	28	188.21	40	186.74	187.00	-12	3,738	-0.32%
2020/05/06	31	182.44	28	183.82	185.00	3	3,608	0.08%
2020/05/05	26	179.40	37	178.50	176.50	-11	3,427	-0.32%
2020/05/04	38	170.95	60	175.59	176.50	-22	3,219	-0.68%
2020/04/30	18	160.14	39	163.37	166.50	-21	2,986	-0.70%
2020/04/29	38	153.78	2	155.50	151.50	36	2,881	1.25%
2020/04/28	4	150.75	8	150.50	150.50	-4	2,871	-0.14%
2020/04/27	11	152.14	8	151.63	152.00	3	2,870	0.10%
2020/04/24	1	147.00	3	146.67	148.00	-2	2,834	-0.07%
2020/04/23	6	149.00	5	146.00	145.50	1	2,830	0.04%
2020/04/22	2	142.50	2	144.25	145.00	0	2,796	0.00%
2020/04/21	8	142.06	13	144.62	142.00	-5	2,762	-0.18%
2020/04/20	12	150.13	2	149.50	148.50	10	2,723	0.37%
2020/04/17	22	152.20	18	154.03	151.00	4	2,689	0.15%
2020/04/16	21	141.36	16	142.44	145.00	5	2,635	0.19%
2020/04/15	6	137.83	5	137.50	138.00	1	2,560	0.04%
2020/04/14	4	137.50	5	136.90	137.50	-1	2,557	-0.04%
2020/04/13	26	136.90	27	137.24	136.00	-1	2,538	-0.04%
2020/04/10	4	131.50	4	131.50	131.50	0	2,459	0.00%
2020/04/09	9	131.94	3	137.33	130.50	6	2,432	0.25%
2020/04/08	5	131.50	12	131.00	138.50	-7	2,350	-0.30%
2020/04/07	19	136.11	9.3	133.58	132.50	9.7	2,303	0.42%
2020/04/06	1	127.00	9	130.44	132.00	-8	2,242	-0.36%
2020/04/01	6	127.50	6	126.92	126.50	0	2,213	0.00%
2020/03/31	20.3	134.74	13	133.96	128.50	7.3	2,182	0.33%
2020/03/30	7	127.36	19	126.21	130.50	-12	2,113	-0.57%
2020/03/27	19	135.32	11	135.68	129.00	8	2,078	0.38%
2020/03/26	16	117.22	57	118.74	127.50	-41	2,020	-2.03%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	7	104.43	7	104.07	105.50	0	1,955	0.00%
2020/03/23	9	97.27	14.5	98.32	96.20	-5.5	1,955	-0.28%
2020/03/20	15	95.74	7	96.39	98.00	8	1,940	0.41%
2020/03/19	9	94.89	15	95.29	89.10	-6	1,915	-0.31%
2020/03/18	6	101.87	6	101.40	99.00	0	1,849	0.00%
2020/03/17	0	0.00	7	105.50	105.50	-7	1,783	-0.39%
2020/03/16	2.2	117.93	3	117.50	117.00	-0.9	1,791	-0.05%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	6	146.33	4	152.00	143.50	2	1,768	0.11%
2020/03/11	6	166.42	3	163.67	160.00	3	1,758	0.17%
2020/03/10	4	161.88	1	163.50	165.00	3	1,827	0.16%
2020/03/09	3	167.17	2.1	168.37	165.00	0.9	1,903	0.05%
2020/03/06	1	172.00	1	172.50	173.50	0	2,205	0.00%
2020/03/05	2	170.75	4	170.00	172.50	-2	2,393	-0.08%
2020/03/04	3.1	168.03	0	0.00	167.00	3.1	2,572	0.12%
2020/03/03	7	174.21	7	170.71	168.00	0	2,624	0.00%
2020/03/02	1	166.00	2	166.00	167.00	-1	2,662	-0.04%
2020/02/27	9	174.50	4	175.00	170.50	5	2,834	0.18%
2020/02/26	1	178.50	4	180.13	178.00	-3	2,928	-0.10%
2020/02/25	6	182.58	5	182.10	183.50	1	3,005	0.03%
2020/02/24	5	179.60	5	179.60	182.00	0	3,000	0.00%
2020/02/21	11	184.23	9	182.00	179.00	2	2,993	0.07%
2020/02/20	25	184.10	18	184.64	182.00	7	2,937	0.24%
2020/02/19	0	0.00	1	172.50	172.50	-1	2,758	-0.04%
2020/02/18	3	170.50	11	172.41	169.00	-8	2,769	-0.29%
2020/02/17	3	171.50	2	172.00	173.00	1	2,811	0.04%
2020/02/14	1.1	173.45	2	171.25	171.50	-1	2,819	-0.03%
2020/02/13	2	170.00	2	172.75	169.00	0	2,834	0.00%
2020/02/12	6.1	175.90	7	173.21	172.50	-1	2,839	-0.03%
2020/02/11	7	172.36	2	173.75	173.50	5	2,918	0.17%
2020/02/10	4	166.38	4	165.38	169.00	0	2,945	0.00%
2020/02/07	1	167.00	7	170.00	167.00	-6	3,028	-0.20%
2020/02/05	8	175.81	4	173.50	171.50	4	3,068	0.13%
2020/02/04	6.2	177.68	2	176.50	176.00	4.2	3,073	0.14%
2020/02/03	6	171.58	10	168.70	175.00	-4	3,126	-0.13%
2020/01/31	1.1	172.52	8	169.44	172.00	-7	3,176	-0.22%
2020/01/30	6	167.25	4	169.88	163.50	2	3,245	0.06%
2020/01/20	2.1	181.74	0	0.00	181.50	2.1	3,250	0.06%
2020/01/17	5.1	183.56	4	184.75	181.00	1.1	3,285	0.03%
2020/01/16	6	186.08	9	186.61	185.50	-3	3,404	-0.09%
2020/01/15	4	185.25	5	188.60	189.00	-1	3,435	-0.03%
2020/01/14	4	186.63	2.1	189.69	188.00	1.9	3,505	0.05%
2020/01/13	2	188.50	4	185.88	188.50	-2	3,600	-0.06%
2020/01/10	6	189.58	8	184.50	188.00	-2	3,781	-0.05%
2020/01/09	4	190.00	1	190.55	193.00	3	3,722	0.08%
2020/01/08	1	188.50	2	184.00	186.50	-1	3,796	-0.03%
2020/01/07	1	190.00	3	189.17	188.00	-2	3,851	-0.05%
2020/01/06	2	187.00	0	0.00	184.00	2	3,881	0.05%
2019/12/31	0	0.00	5	172.00	174.50	-5	4,307	-0.12%
2019/12/25	1	170.50	0	0.00	175.00	1	4,578	0.02%
2019/12/24	1	165.50	3	161.00	166.50	-2	4,633	-0.04%
2019/12/23	8	163.94	3	164.50	160.50	5	4,703	0.11%
2019/12/20	0	0.00	2	178.00	178.00	-2	4,741	-0.04%
2019/12/19	11	198.73	4	200.25	197.50	7	4,846	0.14%
2019/12/18	0	0.00	4	196.13	197.00	-4	5,012	-0.08%
2019/12/16	0	0.00	1	188.00	188.00	-1	5,306	-0.02%
2019/12/13	2	184.50	1	180.00	183.00	1	5,353	0.02%
2019/12/12	3	190.33	0	0.00	185.50	3	5,335	0.06%
2019/12/11	3	178.50	3	180.17	180.50	0	5,304	0.00%
2019/12/10	2	178.00	1	177.00	178.00	1	5,294	0.02%
2019/12/09	1	175.00	0	0.00	175.50	1	5,285	0.02%
2019/12/06	4	168.13	5	168.20	171.50	-1	5,293	-0.02%
2019/12/05	9	178.67	22	178.52	176.00	-13	5,291	-0.25%
2019/12/04	19	176.89	13	176.92	175.00	6	5,227	0.11%
2019/12/03	20	179.35	22	178.98	182.00	-2	5,150	-0.04%
2019/12/02	10	166.15	7	169.07	173.00	3	4,842	0.06%
2019/11/29	16	157.19	27	157.89	157.50	-11	4,653	-0.24%
2019/11/28	12	151.54	12	150.88	149.00	0	4,468	0.00%
2019/11/27	15	149.07	16	148.84	150.50	-1	4,411	-0.02%
2019/11/26	28	148.95	17	149.29	146.00	11	4,360	0.25%
2019/11/25	16	140.44	17	141.85	146.00	-1	4,176	-0.02%
2019/11/22	16	131.53	20	131.85	133.00	-4	4,042	-0.10%
2019/11/21	2	128.50	4	127.75	127.00	-2	3,954	-0.05%
2019/11/20	6	127.25	8	126.69	126.00	-2	3,956	-0.05%
2019/11/19	2	126.75	2	126.00	125.00	0	3,978	0.00%
2019/11/18	2	128.50	3	128.50	128.00	-1	3,984	-0.03%
2019/11/15	2	128.50	7	128.36	129.00	-5	3,982	-0.13%
2019/11/14	7	127.86	3	129.17	129.50	4	3,978	0.10%
2019/11/13	6	125.33	5	126.00	126.50	1	3,968	0.03%
2019/11/12	5	121.20	5	121.90	123.50	0	4,003	0.00%
2019/11/11	4	120.50	1	121.50	120.00	3	4,025	0.07%
2019/11/08	5	119.60	18	119.33	124.00	-13	4,039	-0.32%
2019/11/07	5	122.90	3	123.67	124.50	2	4,007	0.05%
2019/11/06	17	127.56	21	128.76	127.50	-4	4,074	-0.10%
2019/11/05	3	122.33	14	122.32	123.00	-11	4,067	-0.27%
2019/11/04	6	125.67	3	125.33	124.00	3	4,073	0.07%
2019/11/01	3	125.00	4	126.63	126.00	-1	4,081	-0.02%
2019/10/31	18	128.58	10	128.25	125.00	8	4,083	0.20%
2019/10/30	7	125.93	15	127.50	130.00	-8	4,053	-0.20%
2019/10/29	20	124.88	8	124.44	120.50	12	3,986	0.30%
2019/10/28	7	132.93	5	131.80	131.00	2	3,952	0.05%
2019/10/25	7	132.43	6	131.92	131.00	1	3,966	0.03%
2019/10/24	23	133.04	21	133.45	134.00	2	3,926	0.05%
2019/10/23	8	126.88	8	127.13	128.50	0	3,818	0.00%
2019/10/22	13	127.96	12	128.00	127.00	1	3,793	0.03%
2019/10/21	9	126.56	10	126.80	127.00	-1	3,737	-0.03%
2019/10/18	31	125.23	24	125.79	123.50	7	3,656	0.19%
2019/10/17	9	116.11	11	115.41	117.00	-2	3,541	-0.06%
2019/10/16	22	114.25	16	113.47	116.00	6	3,540	0.17%
2019/10/15	32	112.86	33	113.11	111.00	-1	3,440	-0.03%
2019/10/14	21	113.90	13	112.88	110.50	8	3,380	0.24%
2019/10/09	46	113.29	59	113.20	112.50	-13	3,332	-0.39%
2019/10/08	36	109.29	20	111.43	112.50	16	3,122	0.51%
2019/10/07	5	101.50	6	101.65	102.50	-1	3,042	-0.03%
2019/10/04	8	98.23	9	98.67	100.00	-1	3,010	-0.03%
2019/10/03	9	98.39	12	99.18	97.80	-3	2,971	-0.10%
2019/10/02	4	96.93	2	97.40	98.90	2	2,863	0.07%
2019/10/01	5	97.26	5	97.20	97.00	0	2,822	0.00%
2019/09/27	5	94.46	8	94.01	97.20	-3	2,752	-0.11%
2019/09/26	3	98.30	3	95.50	95.50	0	2,694	0.00%
2019/09/25	13	98.05	7	95.93	96.30	6	2,610	0.23%
2019/09/24	9	98.47	7	97.83	98.00	2	2,551	0.08%
2019/09/23	26	99.19	26	98.82	96.20	0	2,445	0.00%
2019/09/20	21	92.17	25	92.58	95.50	-4	2,249	-0.18%
2019/09/19	30	84.74	14	85.22	86.90	16	2,077	0.77%
2019/09/18	7	75.07	8	77.29	79.00	-1	1,908	-0.05%
2019/09/17	0	0.00	1	73.00	73.00	-1	1,845	-0.05%
2019/09/16	2	73.25	4	73.08	73.20	-2	1,839	-0.11%
2019/09/11	6	76.83	7	75.49	75.20	-1	1,824	-0.05%
2019/09/10	5	75.32	6	75.23	75.30	-1	1,821	-0.05%
2019/09/09	6	76.65	8	76.61	76.60	-2	1,797	-0.11%
2019/09/06	2	75.60	2	75.55	75.20	0	1,773	0.00%
2019/09/05	3	75.00	3	74.67	74.30	0	1,755	0.00%
2019/09/04	6	74.15	2	73.40	74.20	4	1,736	0.23%
2019/09/03	2	72.15	0	0.00	71.50	2	1,746	0.11%
2019/09/02	1	72.40	2	71.30	71.10	-1	1,749	-0.06%
2019/08/30	3	72.17	0	0.00	71.80	3	1,744	0.17%
2019/08/29	3	73.20	2	72.50	72.30	1	1,741	0.06%
2019/08/28	2	72.20	4	72.78	71.60	-2	1,724	-0.12%
2019/08/27	4	75.25	4	74.60	74.00	0	1,705	0.00%
2019/08/26	1	74.20	1	74.10	74.60	0	1,691	0.00%
2019/08/23	14	77.77	17	76.64	76.00	-3	1,675	-0.18%
2019/08/22	12	76.56	15	77.27	76.70	-3	1,652	-0.18%
2019/08/21	5	74.34	8	73.28	73.50	-3	1,607	-0.19%
2019/08/20	0	0.00	19	76.03	75.00	-19	1,584	-1.20%
2019/08/19	7	78.07	3	77.83	77.10	4	1,568	0.25%
2019/08/16	19	78.62	28	77.44	77.70	-9	1,554	-0.58%
2019/08/15	25	76.10	7	75.93	75.70	18	1,508	1.19%
2019/08/14	21	75.55	6	75.38	75.40	15	1,442	1.04%
2019/08/13	5	72.50	5	72.56	71.50	0	1,389	0.00%
2019/08/12	8	74.61	6	75.00	74.10	2	1,353	0.15%
2019/08/08	10	76.63	22	76.70	75.90	-12	1,287	-0.93%
2019/08/07	18	71.06	11	72.15	74.20	7	1,177	0.59%
2019/08/06	12	64.12	3	67.07	67.60	9	1,085	0.83%
2019/08/05	15	69.82	15	68.42	67.70	0	1,039	0.00%
2019/08/02	6	69.27	9	68.37	69.00	-3	1,008	-0.30%
2019/08/01	11	69.04	11	68.79	69.10	0	985	0.00%
2019/07/31	5	66.62	3	66.87	67.30	2	939	0.21%
2019/07/30	9	66.79	16	66.54	66.50	-7	917	-0.76%
2019/07/29	19	61.89	13	64.76	65.90	6	848	0.71%
2019/07/26	1	59.50	3	60.00	60.10	-2	803	-0.25%
2019/07/25	15	60.04	13	59.62	59.90	2	801	0.25%
2019/07/24	2	58.55	15	58.27	59.40	-13	776	-1.67%
2019/07/23	6	58.15	8	58.08	57.90	-2	779	-0.26%
2019/07/22	6	58.80	7	58.17	58.50	-1	750	-0.13%
2019/07/19	17	57.65	21	58.02	57.60	-4	716	-0.56%
2019/07/18	5	51.80	7	54.21	55.60	-2	623	-0.32%
2019/07/17	1	50.80	0	0.00	51.10	1	562	0.18%
2019/07/16	12	52.27	15	51.77	51.50	-3	555	-0.54%
2019/07/15	10	48.55	1	48.70	51.60	9	528	1.70%
2019/07/12	22	50.28	16	50.09	49.70	6	523	1.15%
2019/07/11	12	47.45	3	48.38	48.80	9	464	1.94%
2019/07/10	13	44.70	1	45.00	45.20	12	394	3.04%
2019/07/08	7	41.51	3	41.20	41.10	4	354	1.13%
2019/07/05	7	39.24	4	39.90	39.95	3	341	0.88%
2019/07/04	0	0.00	3	40.45	40.30	-3	331	-0.90%
2019/07/01	5	40.90	0	0.00	40.70	5	325	1.54%
2019/06/28	5	39.86	3	39.27	39.30	2	305	0.65%
2019/06/24	1	37.50	0	0.00	37.45	1	299	0.33%
2019/06/19	1	37.90	0	0.00	37.70	1	336	0.30%
2019/06/18	4	38.65	4	38.00	38.00	0	349	0.00%
2019/06/11	1	37.90	2	38.70	38.00	-1	340	-0.29%
2019/06/10	0	0.00	4	38.30	39.45	-4	321	-1.25%
2019/05/23	2	35.65	2	34.80	35.00	0	313	0.00%
2019/05/21	0	0.00	1	34.45	34.80	-1	311	-0.32%
2019/05/16	0	0.00	1	35.00	35.15	-1	309	-0.32%
2019/05/10	1	34.40	0	0.00	33.85	1	309	0.32%
2019/04/19	0	0.00	1	34.40	33.55	-1	259	-0.38%
2019/04/03	0	0.00	1	31.30	31.30	-1	231	-0.43%
2019/04/01	0	0.00	1	31.40	31.35	-1	235	-0.43%
2019/03/28	1	31.00	0	0.00	30.70	1	229	0.44%
2019/03/27	0	0.00	5	30.30	30.95	-5	225	-2.21%
2019/03/26	6	29.30	0	0.00	30.25	6	216	2.77%
2019/03/21	0	0.00	10	35.36	35.00	-10	174	-5.72%
2019/03/20	0	0.00	9	34.66	34.75	-9	160	-5.60%
2019/03/18	1	33.00	1	33.35	33.35	0	160	0.00%
2019/03/06	0	0.00	1	34.80	34.60	-1	167	-0.60%
2019/03/05	1	34.65	0	0.00	34.40	1	168	0.59%
2019/02/25	0	0.00	1	34.80	34.90	-1	160	-0.62%
2019/02/22	0	0.00	2	33.80	35.50	-2	151	-1.32%
2019/02/11	0	0.00	1	32.95	32.75	-1	137	-0.73%
2019/01/25	1	33.80	1	33.65	33.40	0	134	0.00%
2018/12/13	0	0.00	2	32.55	32.30	-2	107	-1.87%
2018/12/06	1	34.00	0	0.00	33.85	1	92	1.08%
2018/12/03	0	0.00	1	33.60	33.60	-1	92	-1.08%
2018/11/28	1	33.00	1	32.85	33.10	0	95	0.00%
2018/11/14	1	29.00	0	0.00	29.65	1	99	1.00%
2018/11/05	0	0.00	2	29.85	30.00	-2	114	-1.75%
2018/10/05	0	0.00	1	31.50	30.05	-1	281	-0.36%
2018/09/21	0	0.00	1	32.00	32.00	-1	290	-0.34%
2018/09/07	1	33.00	1	34.65	33.00	0	296	0.00%
2018/09/04	0	0.00	1	33.75	33.90	-1	286	-0.35%
2018/08/14	1	31.95	0	0.00	32.00	1	300	0.33%
2018/08/13	1	32.00	0	0.00	32.05	1	299	0.33%
2018/07/25	1	37.05	0	0.00	37.05	1	268	0.37%
2018/07/24	5	38.96	2	37.85	38.50	3	256	1.17%
2018/07/17	5	33.50	0	0.00	33.50	5	157	3.17%
2018/06/06	1	36.70	0	0.00	36.75	1	286	0.35%
2018/04/20	1	38.00	1	38.65	37.75	0	347	0.00%
2018/04/10	0	0.00	1	38.80	37.50	-1	331	-0.30%
2018/04/03	1	40.20	1	40.00	40.20	0	333	0.00%
2018/03/21	2	36.25	0	0.00	35.85	2	302	0.66%
2018/02/12	1	35.10	1	35.80	35.05	0	729	0.00%
2018/02/06	0	0.00	5	37.00	36.05	-5	727	-0.69%
2018/01/25	1	39.80	0	0.00	39.50	1	793	0.13%
2018/01/18	8	41.10	4	41.30	40.10	4	797	0.50%
2018/01/12	1	39.10	0	0.00	38.90	1	776	0.13%
2018/01/09	1	39.95	0	0.00	39.85	1	776	0.13%