南電 (8046)-美好-楊梅券商分點個股進出

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

南電

(8046)

可現股當沖

股價
189.5
漲跌
▼1.5
漲幅
-0.79%
成交量
2,429張
產業
上市電子零組件類股
1410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

南電 (8046)籌碼相關－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/06/06	4	192.50	5	190.70	189.50	-1	3,358	-0.03%
2024/06/05	3.1	194.02	0	0.00	191.00	3.1	3,350	0.09%
2024/06/04	0.1	198.00	4	197.13	197.00	-3.9	3,341	-0.12%
2024/06/03	5	199.70	1	196.50	197.00	4	3,348	0.12%
2024/05/31	4.3	198.82	1.5	205.99	195.50	2.7	3,320	0.08%
2024/05/30	1.1	202.61	0	204.00	202.50	1.1	2,957	0.04%
2024/05/29	7	210.79	6.1	208.64	207.00	0.9	2,959	0.03%
2024/05/28	0	197.00	0	0.00	202.00	0	2,753	0.00%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/23	1	189.50	1	189.50	189.00	0	2,818	0.00%
2024/05/22	0.1	187.50	0	0.00	188.00	0.1	2,806	0.00%
2024/05/21	0	0.00	2	185.00	183.50	-2	2,836	-0.07%
2024/05/16	1	193.45	5.1	193.00	193.50	-4.1	2,900	-0.14%
2024/05/15	1	184.63	1.2	188.02	191.00	-0.1	2,889	0.00%
2024/05/10	0	0.00	0	186.50	190.00	0	2,841	0.00%
2024/05/09	0	0.00	1	188.00	186.50	-1	2,839	-0.04%
2024/05/08	1	188.00	3.4	184.91	189.00	-2.4	2,854	-0.08%
2024/05/07	2.2	183.05	0	0.00	186.00	2.2	2,866	0.08%
2024/05/06	1	184.48	0	0.00	185.00	1	2,875	0.04%
2024/05/03	0.1	185.00	0	0.00	184.50	0.1	2,850	0.00%
2024/05/02	0.1	183.00	1	184.00	182.50	-1	2,859	-0.03%
2024/04/29	1	188.50	1	188.50	190.50	0	2,864	0.00%
2024/04/26	2.2	187.96	1	189.00	188.00	1.2	2,872	0.04%
2024/04/25	3	189.00	0	189.50	188.00	3	2,880	0.10%
2024/04/24	1	194.50	4	192.63	194.50	-3	2,849	-0.11%
2024/04/23	1	179.00	0	0.00	185.00	1	2,742	0.04%
2024/04/22	0	0.00	0.9	175.00	174.50	-0.9	2,657	-0.03%
2024/04/19	2.1	172.30	0.1	177.50	171.50	2.1	2,634	0.08%
2024/04/18	2.1	181.02	0	0.00	179.00	2.1	2,557	0.08%
2024/04/17	0.5	182.50	3	182.00	181.50	-2.5	2,527	-0.10%
2024/04/16	1.1	183.64	2	184.50	185.00	-0.9	2,493	-0.04%
2024/04/15	0	192.09	2	194.00	190.50	-2	2,500	-0.08%
2024/04/11	2.1	200.27	0	0.00	199.50	2.1	2,601	0.08%
2024/04/10	1	203.00	0	0.00	203.00	1	2,740	0.04%
2024/04/08	0	0.00	1	205.50	206.50	-1	2,794	-0.04%
2024/04/03	3	210.00	1	208.00	209.00	2	2,805	0.07%
2024/04/02	0	209.00	1	207.00	208.00	-1	2,809	-0.04%
2024/04/01	6	208.83	0	0.00	209.50	6	2,812	0.21%
2024/03/29	2	201.00	0	0.00	200.50	2	2,785	0.07%
2024/03/28	0.2	199.67	2	199.02	198.00	-1.9	2,778	-0.07%
2024/03/27	0.2	202.75	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	0.1	206.00	1	207.50	204.00	-0.9	2,872	-0.03%
2024/03/25	0.1	209.00	3	208.50	208.50	-2.9	2,937	-0.10%
2024/03/22	0	0.00	43	211.00	211.00	-43	2,996	-1.44%
2024/03/21	1	212.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	0	212.50	212.50	0	3,096	0.00%
2024/03/19	0	0.00	0	211.00	211.50	0	3,104	0.00%
2024/03/18	0	0.00	1.1	208.91	211.00	-1.1	3,115	-0.03%
2024/03/15	0.2	202.25	0	202.75	202.00	0.2	3,110	0.01%
2024/03/14	0	203.50	4	205.50	206.00	-4	3,108	-0.13%
2024/03/13	0	0.00	0	206.00	203.00	0	3,126	0.00%
2024/03/12	0	0.00	2	208.00	209.00	-2	3,128	-0.06%
2024/03/08	1	205.00	1	208.50	206.50	0	3,322	0.00%
2024/03/07	2.1	205.00	0	0.00	203.50	2.1	3,378	0.06%
2024/03/06	0	207.50	0	0.00	206.00	0	3,388	0.00%
2024/03/05	9	211.33	0	0.00	210.00	9	3,400	0.26%
2024/03/04	5	209.00	0	0.00	209.00	5	3,442	0.15%
2024/03/01	0	212.25	0	0.00	210.50	0	3,459	0.00%
2024/02/29	0	0.00	1	211.00	211.50	-1	3,458	-0.03%
2024/02/27	3.3	211.72	4	216.75	210.50	-0.7	3,424	-0.02%
2024/02/26	2	222.00	0	0.00	221.00	2	3,357	0.06%
2024/02/23	0	221.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	1.1	224.55	0	0.00	225.00	1.1	3,425	0.03%
2024/02/21	0	0.00	1	227.00	228.00	-1	3,411	-0.03%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	3	232.00	1.3	230.40	230.50	1.8	3,454	0.05%
2024/02/16	1	227.50	2	225.75	228.00	-1	3,462	-0.03%
2024/02/15	2	220.50	1	222.50	224.50	1	3,465	0.03%
2024/02/05	0	0.00	1	224.00	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	3	227.33	227.50	-3	3,491	-0.09%
2024/02/01	1	227.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	0	0.00	1	228.50	227.00	-1	3,579	-0.03%
2024/01/30	1	230.48	1	228.50	227.00	0	3,603	0.00%
2024/01/29	1	227.50	1	228.00	228.00	0	3,628	0.00%
2024/01/26	1	225.00	3	225.33	225.00	-2	3,738	-0.05%
2024/01/25	0	0.00	1	225.50	224.50	-1	3,778	-0.03%
2024/01/24	1	227.00	0	0.00	225.50	1	3,781	0.03%
2024/01/22	0	0.00	2	224.75	225.00	-2	3,827	-0.05%
2024/01/19	1	220.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1.1	218.48	0	0.00	216.50	1.1	3,906	0.03%
2024/01/17	4	219.75	0	0.00	218.50	4	3,917	0.10%
2024/01/16	0.1	223.00	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	2	224.75	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/11	0	0.00	1	228.00	228.00	-1	3,931	-0.03%
2024/01/10	1.1	225.05	1	224.50	225.50	0.1	3,980	0.00%
2024/01/09	1	227.50	1	228.00	226.00	0	3,991	0.00%
2024/01/08	4.2	225.64	1	228.50	224.50	3.2	3,978	0.08%
2024/01/05	2.1	228.33	0	0.00	227.00	2.1	3,914	0.05%
2024/01/04	8.3	233.51	3	231.50	231.00	5.3	3,860	0.14%
2024/01/03	2.2	245.20	0	0.00	243.00	2.2	3,772	0.06%
2024/01/02	0	0.00	0.1	252.00	250.00	-0.1	3,822	0.00%
2023/12/29	2	250.25	3	250.50	251.50	-1	3,818	-0.03%
2023/12/28	1	246.50	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	1	246.50	0	0.00	247.50	1	3,883	0.03%
2023/12/22	1.3	241.65	1	241.50	241.50	0.3	3,974	0.01%
2023/12/21	0.1	245.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/19	2.1	249.33	1	246.00	244.50	1.1	3,977	0.03%
2023/12/18	1.1	248.95	0	0.00	251.50	1.1	3,974	0.03%
2023/12/15	1	253.00	2	252.50	252.50	-1	4,052	-0.02%
2023/12/12	0	0.00	3	250.67	248.00	-3	4,381	-0.07%
2023/12/11	1	254.00	1	252.00	252.50	0	4,415	0.00%
2023/12/08	2	251.25	2	250.50	250.00	0	4,443	0.00%
2023/12/07	3	248.00	2	250.50	247.00	1	4,529	0.02%
2023/12/06	6	251.00	4	249.50	249.00	2	4,527	0.04%
2023/12/05	3	253.50	2	254.75	252.50	1	4,476	0.02%
2023/12/04	4	247.13	1.1	250.45	250.50	2.9	4,364	0.07%
2023/12/01	0	0.00	1	245.00	249.50	-1	4,269	-0.02%
2023/11/30	1	249.00	1	247.00	248.00	0	4,251	0.00%
2023/11/29	1	249.50	1.3	248.85	251.00	-0.3	4,252	-0.01%
2023/11/28	4	242.75	3	242.67	245.00	1	4,208	0.02%
2023/11/24	0.1	239.00	0	0.00	238.00	0.1	4,195	0.00%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	2	242.00	3	242.33	242.50	-1	4,264	-0.02%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	5	239.50	238.50	-5	4,271	-0.12%
2023/11/15	2	236.50	2	236.75	235.50	0	4,240	0.00%
2023/11/13	1	233.50	0	0.00	230.50	1	4,221	0.02%
2023/11/10	1	223.00	3	224.17	228.00	-2	4,226	-0.05%
2023/11/09	8	228.56	2	229.00	227.50	6	4,200	0.14%
2023/11/08	1	231.00	3	232.33	231.00	-2	4,201	-0.05%
2023/11/07	1	232.50	1	233.50	232.50	0	4,181	0.00%
2023/11/06	1	236.00	2	237.00	237.00	-1	4,201	-0.02%
2023/11/03	5.4	235.15	1	234.00	232.50	4.4	4,199	0.10%
2023/11/01	1	238.50	2	239.00	240.00	-1	4,126	-0.02%
2023/10/31	1	237.50	1	239.00	236.00	0	4,181	0.00%
2023/10/30	1.1	234.47	2	231.50	232.00	-0.9	4,263	-0.02%
2023/10/27	1	232.50	1	232.00	233.50	0	4,309	0.00%
2023/10/26	0.2	233.33	0	0.00	229.00	0.2	4,322	0.00%
2023/10/25	1	240.50	2	238.75	238.00	-1	4,282	-0.02%
2023/10/24	3	236.50	2	237.25	238.00	1	4,327	0.02%
2023/10/23	0	0.00	1	237.00	237.00	-1	4,353	-0.02%
2023/10/19	3	246.50	2	245.50	242.50	1	4,421	0.02%
2023/10/18	0	0.00	1	251.50	250.50	-1	4,439	-0.02%
2023/10/17	2	256.25	1	256.00	255.50	1	4,458	0.02%
2023/10/16	2	251.00	2	252.25	253.00	0	4,580	0.00%
2023/10/13	1	258.50	2.1	258.31	257.00	-1.1	4,789	-0.02%
2023/10/12	0.1	258.00	0.1	258.00	256.50	0	4,835	0.00%
2023/10/11	1	257.00	2.4	257.29	260.00	-1.4	4,923	-0.03%
2023/10/06	40.5	253.93	0	0.00	251.50	40.5	5,040	0.80%
2023/10/05	2	262.00	0.1	262.00	260.50	1.9	5,050	0.04%
2023/10/04	0	0.00	1	255.50	264.00	-1	5,058	-0.02%
2023/10/03	2	265.50	2	264.50	262.00	0	5,070	0.00%
2023/09/28	3	266.67	4	267.63	266.50	-1	5,182	-0.02%
2023/09/27	2	264.25	1	264.50	265.00	1	5,166	0.02%
2023/09/26	2	263.50	2	264.75	263.00	0	5,193	0.00%
2023/09/25	2	267.50	3	269.67	269.00	-1	5,186	-0.02%
2023/09/22	2	259.00	1	266.00	267.00	1	5,138	0.02%
2023/09/21	2	262.50	2	262.75	263.50	0	5,088	0.00%
2023/09/20	5	263.70	1.1	264.23	260.50	3.9	5,100	0.08%
2023/09/19	1	274.00	3.1	275.69	271.00	-2.1	5,047	-0.04%
2023/09/18	1.3	274.92	1.2	276.17	272.50	0.1	4,983	0.00%
2023/09/15	1.1	269.95	37.4	268.90	272.00	-36.3	4,889	-0.74%
2023/09/14	1	258.50	1	256.00	259.00	0	4,683	0.00%
2023/09/13	0.2	261.00	0	0.00	257.50	0.2	4,665	0.00%
2023/09/12	4	257.63	6.5	258.23	260.50	-2.5	4,689	-0.05%
2023/09/11	1	251.50	3	250.00	251.00	-2	4,724	-0.04%
2023/09/08	1	250.50	0	0.00	249.00	1	4,791	0.02%
2023/09/04	2	247.75	2.5	247.70	250.00	-0.5	5,054	-0.01%
2023/09/01	0	0.00	1.2	242.90	243.00	-1.2	5,138	-0.02%
2023/08/30	0	0.00	3	243.83	243.00	-3	5,299	-0.06%
2023/08/29	3	241.83	2	244.00	244.00	1	5,405	0.02%
2023/08/28	1	234.50	4.1	235.78	236.50	-3.1	5,416	-0.06%
2023/08/25	4.1	232.89	1	231.00	231.00	3.1	5,489	0.06%
2023/08/24	0	0.00	4	237.75	239.50	-4	5,579	-0.07%
2023/08/23	0.1	232.00	0	0.00	230.50	0.1	5,698	0.00%
2023/08/22	1	230.50	6	229.25	229.50	-5	5,872	-0.09%
2023/08/21	2	228.74	3	228.83	228.00	-1	6,151	-0.02%
2023/08/18	0	232.50	0	0.00	231.00	0	6,247	0.00%
2023/08/17	2	235.50	1	236.50	236.50	1	6,326	0.02%
2023/08/16	2.1	238.00	1	236.50	236.00	1.1	6,441	0.02%
2023/08/15	0	0.00	3	235.00	236.50	-3	6,553	-0.05%
2023/08/14	3.6	231.01	5	232.00	232.00	-1.5	6,639	-0.02%
2023/08/11	0.1	238.98	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	3.1	241.32	1	239.00	238.50	2.1	6,828	0.03%
2023/08/09	3	246.50	6	248.75	247.00	-3	6,830	-0.04%
2023/08/08	2.4	247.54	0	0.00	245.00	2.4	6,867	0.03%
2023/08/07	1	251.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	6	251.92	3	250.50	252.50	3	6,923	0.04%
2023/08/02	5	252.70	4	255.63	251.50	1	7,040	0.01%
2023/08/01	1	250.00	1	256.00	249.50	0	7,091	0.00%
2023/07/31	3	250.50	1	247.50	248.00	2	7,135	0.03%
2023/07/28	2	252.50	0.1	255.00	254.50	1.9	7,229	0.03%
2023/07/27	1.4	250.43	0	0.00	250.00	1.4	7,271	0.02%
2023/07/26	4.3	258.88	0	0.00	254.50	4.3	7,344	0.06%
2023/07/25	2.3	262.28	1	261.50	258.00	1.3	7,480	0.02%
2023/07/24	1	264.00	2	264.00	261.50	-1	7,518	-0.01%
2023/07/21	3.2	259.67	0	0.00	258.00	3.2	7,599	0.04%
2023/07/20	2	270.75	2	274.16	267.00	0	7,689	0.00%
2023/07/19	2.3	269.74	9	272.72	266.50	-6.7	7,723	-0.09%
2023/07/18	7	270.21	7.1	274.28	275.50	-0.1	7,678	0.00%
2023/07/17	1.1	261.27	2.4	262.75	262.50	-1.3	7,491	-0.02%
2023/07/14	0	0.00	4.3	268.43	266.00	-4.3	7,540	-0.06%
2023/07/13	10	265.00	14	264.32	264.50	-4	7,468	-0.05%
2023/07/12	3	252.17	4	252.63	254.50	-1	7,352	-0.01%
2023/07/11	1	247.50	0	0.00	247.00	1	7,336	0.01%
2023/07/10	2.1	245.05	2	243.50	243.50	0.1	7,441	0.00%
2023/07/07	5.4	247.88	2	247.00	246.50	3.4	7,447	0.05%
2023/07/06	3.3	256.32	3	257.83	255.50	0.3	7,352	0.00%
2023/07/05	5.1	264.37	3	265.83	261.50	2.1	7,356	0.03%
2023/07/04	8.3	263.03	4	262.88	262.00	4.3	7,334	0.06%
2023/07/03	1	270.00	2	268.75	270.00	-1	7,384	-0.01%
2023/06/30	1.2	263.64	1	263.50	264.00	0.2	7,531	0.00%
2023/06/29	5	263.00	1.1	262.82	262.50	3.9	7,637	0.05%
2023/06/28	2.1	262.94	1	262.00	262.00	1.1	7,679	0.01%
2023/06/27	2.2	273.51	1	269.50	268.50	1.2	7,779	0.01%
2023/06/26	2.1	273.60	1	274.00	275.00	1.1	7,818	0.01%
2023/06/21	0.2	279.50	0	0.00	278.00	0.2	8,025	0.00%
2023/06/20	0.1	277.00	1	283.00	281.50	-0.9	8,127	-0.01%
2023/06/19	2	278.75	0	0.00	278.00	2	8,249	0.02%
2023/06/16	1	280.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	3	282.00	4	283.13	281.00	-1	8,296	-0.01%
2023/06/14	9	294.28	2	295.50	293.50	7	8,249	0.08%
2023/06/13	3.1	291.53	8	291.38	293.00	-4.9	8,253	-0.06%
2023/06/12	3	282.83	2	284.00	286.00	1	8,243	0.01%
2023/06/09	6	282.25	2	283.50	284.50	4	8,308	0.05%
2023/06/08	8	283.01	3	282.33	282.00	5	8,401	0.06%
2023/06/07	17.2	292.36	6	290.50	290.00	11.2	8,463	0.13%
2023/06/06	6.1	297.91	0	0.00	296.50	6.1	8,514	0.07%
2023/06/05	2.2	306.32	2	306.50	305.00	0.2	8,504	0.00%
2023/06/02	12	303.79	16	304.84	308.00	-4	8,495	-0.05%
2023/06/01	2	298.50	1	299.50	298.50	1	8,464	0.01%
2023/05/31	2	301.00	4	299.00	303.00	-2	8,667	-0.02%
2023/05/30	5	296.70	0.1	297.50	294.00	4.9	8,725	0.06%
2023/05/29	0	0.00	5	305.10	302.50	-5	8,686	-0.06%
2023/05/26	0	0.00	6	306.58	303.00	-6	8,597	-0.07%
2023/05/25	4.1	306.28	12	300.83	302.50	-8	8,464	-0.09%
2023/05/24	5.1	287.03	8	289.13	292.00	-3	8,223	-0.04%
2023/05/23	2	284.25	3	288.00	289.00	-1	8,138	-0.01%
2023/05/22	5	283.00	1	281.50	281.50	4	8,079	0.05%
2023/05/19	4	291.13	10	290.30	293.00	-6	7,965	-0.08%
2023/05/18	0	0.00	3	287.83	285.50	-3	7,929	-0.04%
2023/05/17	1	287.50	3	288.01	286.50	-2	7,927	-0.03%
2023/05/16	2	286.75	1	289.00	288.50	1	7,854	0.01%
2023/05/15	1	282.50	8	285.31	281.00	-7	7,773	-0.09%
2023/05/12	1	286.00	3	284.67	287.00	-2	7,789	-0.03%
2023/05/11	3	282.50	1	279.50	278.00	2	7,758	0.03%
2023/05/10	3	283.33	14	282.61	282.50	-11	7,761	-0.14%
2023/05/09	2	285.00	12	285.08	287.50	-10	7,767	-0.13%
2023/05/08	3	282.83	14.5	281.55	281.00	-11.5	7,773	-0.15%
2023/05/05	2	276.25	2.1	277.23	277.50	-0.1	7,758	0.00%
2023/05/04	7.4	268.54	1	269.50	272.50	6.4	7,857	0.08%
2023/05/03	1.1	276.36	2	276.75	276.00	-1	7,900	-0.01%
2023/05/02	6	277.25	10.1	277.94	277.50	-4.1	7,915	-0.05%
2023/04/28	5	276.50	9.2	275.17	274.50	-4.2	7,942	-0.05%
2023/04/27	3.2	264.41	3	267.17	266.50	0.2	7,815	0.00%
2023/04/26	10	265.20	16	264.25	269.00	-6	7,812	-0.08%
2023/04/25	13.2	262.61	5.3	264.29	258.00	7.9	7,838	0.10%
2023/04/24	7	262.94	9	266.17	268.50	-2	7,743	-0.03%
2023/04/21	2	258.75	2	260.75	260.00	0	7,734	0.00%
2023/04/20	0	0.00	1	255.50	255.00	-1	7,732	-0.01%
2023/04/19	3.1	257.60	21	256.31	254.00	-17.9	7,858	-0.23%
2023/04/18	2.2	263.82	1	262.50	263.00	1.2	7,907	0.02%
2023/04/17	4	263.63	6.1	260.12	264.50	-2.1	8,079	-0.03%
2023/04/14	8	263.25	0	0.00	263.00	8	8,253	0.10%
2023/04/13	14	267.79	5	265.70	264.00	9	8,265	0.11%
2023/04/12	2	273.00	1.1	274.32	274.50	0.9	8,201	0.01%
2023/04/11	2	277.50	2	274.50	274.00	0	8,246	0.00%
2023/04/10	5	272.50	3	274.67	275.50	2	8,270	0.02%
2023/04/07	1	276.50	2	274.50	274.00	-1	8,272	-0.01%
2023/04/06	3	273.67	4	274.25	274.50	-1	8,283	-0.01%
2023/03/31	4.2	284.88	4	284.50	283.00	0.2	8,310	0.00%
2023/03/30	10	280.30	14.1	278.56	281.00	-4.1	8,315	-0.05%
2023/03/29	12.1	274.98	8	272.69	272.00	4.1	8,478	0.05%
2023/03/28	15	277.20	10	274.90	273.50	5	8,836	0.06%
2023/03/27	7	284.07	5	284.50	285.50	2	8,862	0.02%
2023/03/24	7	287.36	10	288.25	286.50	-3	9,014	-0.03%
2023/03/23	1	276.00	2	277.50	280.50	-1	8,871	-0.01%
2023/03/22	4	274.50	11.1	276.96	275.50	-7.1	8,921	-0.08%
2023/03/21	1.1	268.24	2.4	268.11	269.00	-1.3	8,944	-0.01%
2023/03/20	2	263.50	1	263.00	262.50	1	8,933	0.01%
2023/03/17	2	263.25	6	261.25	261.00	-4	9,094	-0.04%
2023/03/16	1	261.50	2	259.75	259.00	-1	9,229	-0.01%
2023/03/15	1.2	260.96	12	262.00	259.50	-10.9	9,580	-0.11%
2023/03/14	25	261.92	23	260.22	260.00	2	9,712	0.02%
2023/03/13	5.3	264.51	5.1	265.79	266.00	0.3	9,889	0.00%
2023/03/10	25.1	261.88	23.3	260.33	260.00	1.8	9,931	0.02%
2023/03/09	3	268.17	6.2	267.57	266.50	-3.2	10,174	-0.03%
2023/03/08	2	259.50	3	261.83	263.00	-1	10,063	-0.01%
2023/03/07	11	258.41	8	257.81	258.50	3	10,084	0.03%
2023/03/06	2	261.25	2.1	262.72	261.00	-0.1	10,128	0.00%
2023/03/03	4	260.63	12.2	261.01	259.00	-8.2	10,261	-0.08%
2023/03/02	6	244.17	9.2	248.23	250.50	-3.2	10,165	-0.03%
2023/03/01	3.1	235.44	5	240.20	240.50	-1.9	10,116	-0.02%
2023/02/24	6.4	236.95	0	0.00	235.00	6.4	10,158	0.06%
2023/02/23	6.4	241.70	7	241.93	243.00	-0.6	10,183	-0.01%
2023/02/22	5	242.00	0	0.00	240.00	5	10,408	0.05%
2023/02/21	10	245.20	1	244.00	247.00	9	10,602	0.08%
2023/02/20	9	245.56	2	248.00	244.00	7	10,845	0.06%
2023/02/17	1	245.50	0	0.00	245.50	1	11,153	0.01%
2023/02/16	8	247.25	5.5	247.00	247.50	2.5	11,793	0.02%
2023/02/15	3	240.67	4.1	241.66	244.00	-1.1	11,900	-0.01%
2023/02/14	5	237.40	7	238.07	238.50	-2	11,952	-0.02%
2023/02/13	5	235.40	3	234.50	233.00	2	12,322	0.02%
2023/02/10	2.2	239.71	3	238.50	237.00	-0.8	12,572	-0.01%
2023/02/09	0.1	244.00	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	2	244.00	0	0.00	244.00	2	12,976	0.02%
2023/02/07	2	242.00	5	244.20	244.00	-3	13,058	-0.02%
2023/02/06	10.8	241.34	1	241.00	239.00	9.8	13,207	0.07%
2023/02/03	12.5	257.93	1.3	257.08	255.00	11.2	13,161	0.08%
2023/02/02	6.4	259.94	10	262.35	264.50	-3.6	13,207	-0.03%
2023/02/01	4.3	254.22	4	254.63	255.50	0.3	13,225	0.00%
2023/01/31	2	245.50	2	244.50	243.00	0	13,197	0.00%
2023/01/30	0	0.00	2	243.25	246.00	-2	13,404	-0.01%
2023/01/17	2	233.25	1	235.00	234.50	1	13,495	0.01%
2023/01/16	0	0.00	4	234.50	233.00	-4	13,839	-0.03%
2023/01/13	4	232.38	2	233.50	230.00	2	14,000	0.01%
2023/01/12	0	0.00	1	232.50	232.00	-1	14,152	-0.01%
2023/01/11	3	236.17	1	235.00	234.00	2	14,447	0.01%
2023/01/10	1	232.00	0	0.00	236.50	1	14,660	0.01%
2023/01/09	8	234.69	6	235.75	236.00	2	14,843	0.01%
2023/01/06	4	223.88	6	223.92	227.50	-2	14,819	-0.01%
2023/01/05	4	219.00	4	222.38	219.50	0	14,815	0.00%
2023/01/04	7	223.86	0	0.00	223.00	7	14,728	0.05%
2023/01/03	1	229.00	2	232.25	233.00	-1	14,662	-0.01%
2022/12/30	2	229.00	1	228.00	227.00	1	14,732	0.01%
2022/12/29	3	230.83	3	230.33	231.00	0	14,768	0.00%
2022/12/28	0	0.00	2	234.00	231.50	-2	14,913	-0.01%
2022/12/27	4	240.63	1	241.00	238.00	3	15,074	0.02%
2022/12/26	2	239.00	2	237.25	237.00	0	15,149	0.00%
2022/12/23	4.2	240.48	4	241.50	242.00	0.2	15,276	0.00%
2022/12/22	14	238.29	8	238.44	243.00	6	15,283	0.04%
2022/12/21	13	237.85	10	236.80	237.00	3	15,279	0.02%
2022/12/20	12	241.42	8.2	244.26	241.50	3.8	15,189	0.03%
2022/12/19	7.2	259.85	4	257.50	257.00	3.2	14,930	0.02%
2022/12/16	5	261.20	8	262.75	260.00	-3	14,855	-0.02%
2022/12/15	3	273.83	1.1	272.05	274.00	1.9	14,757	0.01%
2022/12/14	5	272.40	6.1	272.95	274.00	-1.1	14,743	-0.01%
2022/12/13	3.2	275.28	4	276.63	270.00	-0.8	14,790	-0.01%
2022/12/12	1	279.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	5	287.60	4.1	285.45	281.50	0.9	14,751	0.01%
2022/12/08	12.1	284.54	4	285.00	287.00	8.1	14,641	0.06%
2022/12/07	4	286.00	0.2	286.03	278.50	3.8	14,622	0.03%
2022/12/06	2	306.75	5	307.10	304.50	-3	14,293	-0.02%
2022/12/05	4.2	310.55	1	309.50	310.50	3.2	14,155	0.02%
2022/12/02	5	290.20	8	290.81	295.50	-3	13,957	-0.02%
2022/12/01	5	289.90	7	294.64	286.50	-2	13,977	-0.01%
2022/11/30	3	268.50	5	268.90	269.50	-2	13,656	-0.01%
2022/11/29	3	267.17	2	267.50	267.00	1	13,768	0.01%
2022/11/28	1	267.50	2	271.00	273.00	-1	13,889	-0.01%
2022/11/25	2	273.75	8	274.94	271.00	-6	14,066	-0.04%
2022/11/24	1	269.01	2.3	268.70	270.00	-1.3	13,891	-0.01%
2022/11/23	0	0.00	1	261.00	259.00	-1	13,814	-0.01%
2022/11/22	1	262.00	0	0.00	262.00	1	13,857	0.01%
2022/11/21	2	260.50	4.2	261.98	261.00	-2.2	13,867	-0.02%
2022/11/18	3.3	263.85	9	261.44	258.00	-5.8	13,855	-0.04%
2022/11/17	5.1	270.58	2.1	273.50	267.50	2.9	13,777	0.02%
2022/11/16	6.1	270.04	4	270.63	272.50	2.1	13,810	0.02%
2022/11/15	4.2	266.16	10	268.65	270.50	-5.9	13,909	-0.04%
2022/11/14	20	264.25	12	265.21	263.00	8	13,834	0.06%
2022/11/11	0	0.00	9	256.50	256.50	-9	13,368	-0.07%
2022/11/10	1	232.00	2	231.75	233.50	-1	13,309	-0.01%
2022/11/09	24	232.08	18	231.06	234.50	6	13,340	0.04%
2022/11/08	8	221.56	7	221.86	219.00	1	13,260	0.01%
2022/11/07	0	0.00	2	216.50	214.50	-2	13,156	-0.02%
2022/11/04	8	212.56	9	213.28	217.00	-1	13,147	-0.01%
2022/11/03	0	0.00	1	213.50	217.00	-1	12,958	-0.01%
2022/11/02	4	213.38	7	212.36	217.50	-3	12,985	-0.02%
2022/11/01	4	210.13	4	209.25	208.50	0	12,849	0.00%
2022/10/31	2	212.00	2	212.25	211.50	0	12,874	0.00%
2022/10/28	7	208.50	11	210.36	208.50	-4	12,879	-0.03%
2022/10/27	5	203.10	5	204.60	207.00	0	12,750	0.00%
2022/10/26	8	205.44	3	201.00	199.50	5	12,741	0.04%
2022/10/25	6	209.17	11	207.64	207.00	-5	12,665	-0.04%
2022/10/24	8	207.94	13	206.85	207.50	-5	12,654	-0.04%
2022/10/21	21	200.88	18	198.31	195.00	3	12,710	0.02%
2022/10/20	9	199.17	4	199.63	199.50	5	12,735	0.04%
2022/10/19	6	206.42	9	206.56	205.00	-3	12,665	-0.02%
2022/10/18	8	199.19	7	200.64	201.00	1	12,497	0.01%
2022/10/17	7	192.00	9	193.67	195.00	-2	12,474	-0.02%
2022/10/14	2	190.25	2	195.50	195.50	0	12,509	0.00%
2022/10/13	1	188.00	2	182.50	178.00	-1	12,619	-0.01%
2022/10/11	3	191.83	0	0.00	187.50	3	12,616	0.02%
2022/10/07	2	204.50	3	204.83	204.00	-1	12,604	-0.01%
2022/10/06	4	204.25	1	204.50	207.00	3	12,628	0.02%
2022/10/05	1	203.50	5	201.70	200.50	-4	12,668	-0.03%
2022/10/04	4	196.88	2	195.75	198.00	2	12,570	0.02%
2022/10/03	0	0.00	3	186.83	188.50	-3	12,519	-0.02%
2022/09/30	1	185.00	0	0.00	189.00	1	12,630	0.01%
2022/09/29	1	192.50	0	0.00	186.00	1	12,684	0.01%
2022/09/28	7	189.93	7.2	190.82	187.00	-0.2	12,715	0.00%
2022/09/27	4	194.13	3	196.33	200.00	1	12,759	0.01%
2022/09/26	2.1	196.43	1	198.50	193.00	1.1	12,737	0.01%
2022/09/23	3.1	206.18	5	207.00	205.00	-1.9	12,722	-0.01%
2022/09/22	2	208.00	1.1	209.00	207.00	0.9	12,698	0.01%
2022/09/21	3	215.50	0	0.00	216.00	3	12,641	0.02%
2022/09/20	1	220.00	3	217.33	220.50	-2	12,644	-0.02%
2022/09/19	9	222.83	0	0.00	222.00	9	12,513	0.07%
2022/09/16	0	0.00	1	226.00	221.50	-1	12,492	-0.01%
2022/09/15	0	231.00	1	230.00	228.00	-1	12,403	-0.01%
2022/09/14	5	228.60	6	228.42	229.50	-1	12,408	-0.01%
2022/09/13	3	243.33	1	243.50	240.00	2	12,285	0.02%
2022/09/12	0	0.00	3	248.33	246.50	-3	12,262	-0.02%
2022/09/08	7	242.07	0	0.00	242.00	7	12,336	0.06%
2022/09/07	2	243.50	2	242.75	242.00	0	12,397	0.00%
2022/09/06	2	252.75	3	251.00	250.50	-1	12,319	-0.01%
2022/09/05	2	252.25	3	249.67	247.50	-1	12,305	-0.01%
2022/09/02	3	245.20	2	244.50	243.00	1	12,206	0.01%
2022/09/01	13.2	253.96	2	245.00	244.50	11.2	12,032	0.09%
2022/08/31	22	266.25	0.2	270.00	270.50	21.8	11,794	0.18%
2022/08/30	4	266.25	3	268.00	267.50	1	11,767	0.01%
2022/08/29	8.1	262.28	2	263.25	266.50	6.1	11,715	0.05%
2022/08/26	5	281.60	8	281.44	278.00	-3	11,605	-0.03%
2022/08/25	3	274.67	4	275.88	276.00	-1	11,562	-0.01%
2022/08/24	7	272.79	1	271.50	270.00	6	11,603	0.05%
2022/08/23	10.1	278.62	5	276.80	274.00	5.1	11,453	0.04%
2022/08/22	20.2	295.36	10	294.90	288.00	10.2	11,245	0.09%
2022/08/19	2	294.00	4.5	283.44	295.00	-2.5	10,925	-0.02%
2022/08/18	7	272.57	5	277.90	281.50	2	10,763	0.02%
2022/08/17	3	278.67	4	279.63	278.00	-1	10,705	-0.01%
2022/08/16	4	281.38	4	279.25	277.00	0	10,591	0.00%
2022/08/15	7	280.29	12	275.92	282.00	-5	10,432	-0.05%
2022/08/12	7	260.93	7	257.93	261.50	0	10,094	0.00%
2022/08/11	2	256.50	4	254.00	254.00	-2	9,930	-0.02%
2022/08/10	1	250.50	2	251.00	245.50	-1	9,778	-0.01%
2022/08/09	2	251.75	4	250.49	249.00	-2	9,654	-0.02%
2022/08/08	2	243.75	0	0.00	246.50	2	9,525	0.02%
2022/08/05	3	245.17	4	244.00	244.00	-1	9,468	-0.01%
2022/08/04	2	236.50	2	239.00	234.50	0	9,353	0.00%
2022/08/03	1	237.00	1	233.00	234.00	0	9,176	0.00%
2022/08/02	3	236.00	2	234.25	238.00	1	9,128	0.01%
2022/08/01	2	240.25	2	238.50	243.50	0	8,992	0.00%
2022/07/29	4.3	242.33	1	244.50	240.50	3.3	8,840	0.04%
2022/07/28	6.6	244.47	5	247.10	238.50	1.6	8,673	0.02%
2022/07/27	2	259.25	2	257.75	263.50	0	8,248	0.00%
2022/07/26	14	264.75	8.3	261.11	254.50	5.7	7,993	0.07%
2022/07/25	0	0.00	1	279.00	272.00	-1	7,811	-0.01%
2022/07/22	6	281.42	2	282.75	278.50	4	7,679	0.05%
2022/07/21	1	281.50	0	0.00	282.00	1	7,498	0.01%
2022/07/20	1	264.50	4.1	262.93	266.50	-3.1	7,230	-0.04%
2022/07/19	2	255.50	1	253.00	253.00	1	7,063	0.01%
2022/07/18	2	262.75	0	0.00	259.00	2	7,012	0.03%
2022/07/15	1	250.50	2	253.50	253.50	-1	6,872	-0.01%
2022/07/14	1	235.00	2	238.00	247.00	-1	6,744	-0.01%
2022/07/13	2	242.00	2.2	250.91	242.00	-0.2	6,583	0.00%
2022/07/12	6	242.25	2	238.00	238.50	4	6,465	0.06%
2022/07/11	3	253.17	4	251.63	248.50	-1	6,373	-0.02%
2022/07/08	0.3	259.00	5	260.80	262.00	-4.7	6,216	-0.08%
2022/07/07	6	250.83	6	246.75	251.50	0	5,992	0.00%
2022/07/06	2	243.00	3	249.00	243.00	-1	5,833	-0.02%
2022/07/05	6	243.08	3	248.67	247.00	3	5,761	0.05%
2022/07/04	2	249.00	1	245.00	244.00	1	5,570	0.02%
2022/07/01	1	259.00	1	243.50	244.00	0	5,428	0.00%
2022/06/30	1.1	263.05	1	262.00	260.50	0.1	5,294	0.00%
2022/06/29	4	275.88	4	276.25	273.50	0	5,213	0.00%
2022/06/28	6	295.42	5	287.20	289.50	1	5,134	0.02%
2022/06/27	1	306.00	1	308.50	312.50	0	5,099	0.00%
2022/06/24	1	285.50	0	0.00	284.50	1	5,038	0.02%
2022/06/22	2	300.00	0	300.00	294.00	2	4,931	0.04%
2022/06/21	6	312.58	0	305.00	314.00	6	4,846	0.12%
2022/06/20	1.1	315.43	1	302.01	299.00	0.1	4,812	0.00%
2022/06/17	2	318.49	2	312.00	316.00	0	4,736	0.00%
2022/06/16	3.2	326.80	13.4	320.97	316.00	-10.1	4,613	-0.22%
2022/06/15	5.1	337.00	2	330.25	329.50	3.1	4,489	0.07%
2022/06/14	1	341.00	0	0.00	343.00	1	4,421	0.02%
2022/06/13	1.1	346.09	0	0.00	345.00	1.1	4,377	0.03%
2022/06/10	1.2	361.04	2	360.75	365.00	-0.8	4,379	-0.02%
2022/06/09	0	0.00	0.2	371.00	372.00	-0.2	4,350	0.00%
2022/06/08	4.4	368.61	5	367.60	365.00	-0.6	4,333	-0.01%
2022/06/07	2	370.00	1	368.50	367.50	1	4,335	0.02%
2022/06/06	2	378.00	3	377.33	373.00	-1	4,331	-0.02%
2022/06/02	4	366.75	5	370.00	372.00	-1	4,373	-0.02%
2022/06/01	7.4	375.63	0	380.50	371.00	7.4	4,385	0.17%
2022/05/31	2	392.00	1	393.50	394.50	1	4,295	0.02%
2022/05/30	0	0.00	1	395.50	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	2	372.00	2	367.00	368.00	0	4,372	0.00%
2022/05/25	4	371.13	1	375.00	381.00	3	4,314	0.07%
2022/05/24	1	397.00	1	381.50	380.00	0	4,219	0.00%
2022/05/23	1	400.00	1	397.00	397.50	0	4,195	0.00%
2022/05/20	1	405.00	2	400.50	401.50	-1	4,207	-0.02%
2022/05/19	1	404.50	1	401.00	407.50	0	4,241	0.00%
2022/05/18	5	414.90	3	414.50	414.00	2	4,263	0.05%
2022/05/17	4	407.49	6	404.67	407.50	-2	4,259	-0.05%
2022/05/16	1	408.00	4	406.50	401.00	-3	4,301	-0.07%
2022/05/13	0	0.00	3	390.00	398.00	-3	4,277	-0.07%
2022/05/12	6	385.08	2	386.50	381.00	4	4,265	0.09%
2022/05/11	4	397.88	2	392.00	391.00	2	4,229	0.05%
2022/05/10	2	393.25	2	397.50	404.00	0	4,228	0.00%
2022/05/09	5	402.50	3	401.50	395.00	2	4,273	0.05%
2022/05/06	3	398.17	1	401.50	401.50	2	4,351	0.05%
2022/05/05	1	420.50	0	0.00	418.00	1	4,332	0.02%
2022/04/29	0	0.00	2	404.75	404.00	-2	4,417	-0.05%
2022/04/28	2	404.50	2	395.25	395.00	0	4,424	0.00%
2022/04/27	3	401.33	2	398.00	409.00	1	4,415	0.02%
2022/04/26	5	406.00	4	407.00	406.00	1	4,382	0.02%
2022/04/25	0	0.00	1	403.50	406.50	-1	4,401	-0.02%
2022/04/20	1	454.50	1	458.00	458.50	0	4,406	0.00%
2022/04/18	0	0.00	1	440.00	440.50	-1	4,468	-0.02%
2022/04/14	1	464.00	1	469.00	467.00	0	4,539	0.00%
2022/04/12	12	457.50	2	457.25	454.00	10	4,575	0.22%
2022/04/11	4	460.38	1	457.00	455.00	3	4,551	0.07%
2022/04/08	1	504.00	1	501.00	498.00	0	4,520	0.00%
2022/04/07	2	518.00	2	516.00	509.00	0	4,488	0.00%
2022/04/06	2	512.00	2	515.00	516.00	0	4,446	0.00%
2022/03/31	1	526.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	1	539.00	3	539.33	537.00	-2	4,433	-0.05%
2022/03/29	1	514.00	2	518.50	522.00	-1	4,437	-0.02%
2022/03/28	2	509.00	2	512.50	511.00	0	4,429	0.00%
2022/03/25	2	515.50	2	519.50	518.00	0	4,437	0.00%
2022/03/24	2	511.00	2	509.00	508.00	0	4,422	0.00%
2022/03/21	0	0.00	0.1	489.50	488.50	-0.1	4,483	0.00%
2022/03/18	1	477.00	2	479.00	480.50	-1	4,509	-0.02%
2022/03/17	4	489.50	6	484.33	489.50	-2	4,508	-0.04%
2022/03/16	1	457.50	2	460.50	460.00	-1	4,481	-0.02%
2022/03/15	14.1	470.22	11	459.14	458.50	3.1	4,464	0.07%
2022/03/11	1	495.00	1	490.50	489.00	0	4,433	0.00%
2022/03/10	1	505.00	2	496.25	498.50	-1	4,467	-0.02%
2022/03/09	0	0.00	1	481.00	486.50	-1	4,471	-0.02%
2022/03/08	1	475.50	1	496.00	475.50	0	4,524	0.00%
2022/03/07	7.6	509.64	4	495.13	494.50	3.6	4,516	0.08%
2022/03/04	3	538.33	7	543.43	547.00	-4	4,550	-0.09%
2022/03/03	15	550.67	11	534.27	535.00	4	4,564	0.09%
2022/03/02	5	538.80	3	542.33	548.00	2	4,631	0.04%
2022/03/01	2	542.50	2	551.50	539.00	0	4,670	0.00%
2022/02/25	2	530.00	3.1	532.13	524.00	-1.1	4,634	-0.02%
2022/02/24	4	522.50	5	515.80	512.00	-1	4,608	-0.02%
2022/02/23	2	528.50	2	527.00	529.00	0	4,578	0.00%
2022/02/22	1	515.00	10	517.00	521.00	-9	4,598	-0.20%
2022/02/21	2	541.50	0	0.00	533.00	2	4,628	0.04%
2022/02/18	4	534.00	5	523.80	536.00	-1	4,626	-0.02%
2022/02/17	4	525.75	3	527.33	525.00	1	4,648	0.02%
2022/02/16	3	521.67	3	528.00	528.00	0	4,739	0.00%
2022/02/15	1	504.00	1	507.00	502.00	0	4,807	0.00%
2022/02/14	12	496.83	2	497.00	496.00	10	4,926	0.20%
2022/02/11	1	516.00	1	515.00	514.00	0	5,001	0.00%
2022/02/10	1	520.00	2	518.50	516.00	-1	5,059	-0.02%
2022/02/09	1	515.00	2	525.00	526.00	-1	5,105	-0.02%
2022/02/08	2	500.00	1	495.00	506.00	1	5,149	0.02%
2022/02/07	1	477.50	0	0.00	478.00	1	5,192	0.02%
2022/01/26	1	481.47	1	476.00	472.00	0	5,269	0.00%
2022/01/25	2	484.48	2	482.00	477.00	0	5,410	0.00%
2022/01/21	6	505.83	5	497.70	490.50	1	5,596	0.02%
2022/01/20	2	519.00	2	521.00	526.00	0	5,627	0.00%
2022/01/19	4	523.99	4.3	521.84	519.00	-0.3	5,821	-0.01%
2022/01/18	3	536.00	4	544.00	545.00	-1	5,860	-0.02%
2022/01/17	1	512.00	1	523.00	528.00	0	5,876	0.00%
2022/01/14	1	505.00	1	510.00	514.00	0	5,944	0.00%
2022/01/13	3	516.33	5.2	517.74	520.00	-2.2	6,018	-0.04%
2022/01/12	2.1	515.32	1	517.00	505.00	1.1	6,150	0.02%
2022/01/11	6	516.00	6.8	509.30	509.00	-0.8	6,285	-0.01%
2022/01/10	6	534.33	2	521.00	517.00	4	6,323	0.06%
2022/01/07	2	558.50	2	564.00	558.00	0	6,329	0.00%
2022/01/06	5	582.40	4	572.75	573.00	1	6,406	0.02%
2022/01/05	3	587.33	3	588.33	589.00	0	6,501	0.00%
2022/01/04	2	590.00	1	596.00	585.00	1	6,518	0.02%
2022/01/03	3	587.67	6	586.83	583.00	-3	6,579	-0.05%
2021/12/29	1	573.00	1	572.00	569.00	0	6,716	0.00%
2021/12/28	2	569.50	2	571.50	572.00	0	6,892	0.00%
2021/12/27	3	575.00	2	580.00	576.00	1	6,985	0.01%
2021/12/24	3	575.33	3	569.67	567.00	0	7,055	0.00%
2021/12/23	1	576.00	2	580.00	573.00	-1	7,209	-0.01%
2021/12/22	4	575.00	4	571.00	571.00	0	7,317	0.00%
2021/12/21	4	569.50	6	574.83	577.00	-2	7,389	-0.03%
2021/12/20	1	563.99	1	571.00	565.00	0	7,459	0.00%
2021/12/17	5	569.80	3	564.33	565.00	2	7,547	0.03%
2021/12/16	9	578.00	8	570.50	572.00	1	7,602	0.01%
2021/12/15	5	559.40	6	565.00	575.00	-1	7,603	-0.01%
2021/12/14	6	558.33	5	560.40	556.00	1	7,611	0.01%
2021/12/13	0	0.00	1	573.00	574.00	-1	7,668	-0.01%
2021/12/10	4	573.50	2	577.00	572.00	2	7,717	0.03%
2021/12/08	5	595.80	2	586.50	585.00	3	7,744	0.04%
2021/12/06	8	588.13	6	587.83	581.00	2	7,771	0.03%
2021/12/03	4	601.50	3	601.67	601.00	1	7,856	0.01%
2021/12/02	12	610.65	13	599.38	590.00	-1	7,958	-0.01%
2021/12/01	9	613.67	5	610.80	608.00	4	8,101	0.05%
2021/11/30	2.1	602.01	6	606.00	626.00	-3.9	8,105	-0.05%
2021/11/29	7	582.00	5	581.60	584.00	2	8,059	0.02%
2021/11/26	14	583.64	12	588.00	585.00	2	8,084	0.02%
2021/11/25	3	576.00	8	578.75	579.00	-5	8,020	-0.06%
2021/11/24	5	569.80	5	578.60	566.00	0	8,127	0.00%
2021/11/23	1	548.00	1	554.00	558.00	0	8,264	0.00%
2021/11/22	1	561.00	6	542.00	561.00	-5	8,299	-0.06%
2021/11/19	1	557.00	1	547.00	548.00	0	8,432	0.00%
2021/11/18	1	546.00	1	550.00	548.00	0	8,499	0.00%
2021/11/17	5	559.80	5	558.40	560.00	0	8,526	0.00%
2021/11/16	2	561.00	3	563.33	561.00	-1	8,574	-0.01%
2021/11/15	6	575.33	2	573.00	562.00	4	8,567	0.05%
2021/11/12	10	577.60	7	580.29	574.00	3	8,598	0.03%
2021/11/11	8	566.00	8	571.38	576.00	0	8,569	0.00%
2021/11/10	7	549.14	6	550.67	555.00	1	8,532	0.01%
2021/11/09	5	544.60	8	548.13	542.00	-3	8,549	-0.04%
2021/11/08	6	540.17	1	537.00	536.00	5	8,522	0.06%
2021/11/05	5	546.00	8	545.13	558.00	-3	8,506	-0.04%
2021/11/04	6	543.33	5	546.40	535.00	1	8,427	0.01%
2021/11/03	7	519.71	8	520.75	530.00	-1	8,376	-0.01%
2021/11/02	18	533.94	15	536.00	526.00	3	8,331	0.04%
2021/11/01	8	526.38	12	517.58	514.00	-4	8,267	-0.05%
2021/10/29	12	481.96	11	485.64	490.50	1	8,313	0.01%
2021/10/28	2	469.75	2	470.00	465.50	0	8,216	0.00%
2021/10/27	14	467.54	19	466.55	470.50	-5	8,151	-0.06%
2021/10/26	8	450.38	8	446.39	440.50	0	7,978	0.00%
2021/10/25	9	440.83	9	444.78	442.00	0	8,045	0.00%
2021/10/22	8	442.63	7	444.86	440.50	1	8,096	0.01%
2021/10/21	7	438.64	7	433.43	430.00	0	8,048	0.00%
2021/10/20	10	449.70	13	449.46	456.50	-3	8,036	-0.04%
2021/10/19	5	434.90	6	444.92	450.50	-1	7,971	-0.01%
2021/10/18	6	410.83	6	416.33	412.00	0	7,845	0.00%
2021/10/15	2	404.75	5	408.30	413.50	-3	7,803	-0.04%
2021/10/14	3	398.67	5	396.30	392.50	-2	7,727	-0.03%
2021/10/13	2	405.25	2	393.75	393.00	0	7,675	0.00%
2021/10/12	11	427.59	6	419.00	418.50	5	7,620	0.07%
2021/10/08	7	435.00	7	430.00	430.00	0	7,639	0.00%
2021/10/07	3	422.67	4	428.38	431.00	-1	7,595	-0.01%
2021/10/06	1	422.50	0	0.00	407.00	1	7,534	0.01%
2021/10/05	1	414.50	4	421.88	425.00	-3	7,507	-0.04%
2021/10/04	2	418.00	1	406.00	401.50	1	7,422	0.01%
2021/10/01	4	429.88	4	425.25	423.00	0	7,494	0.00%
2021/09/30	2	430.25	2	437.50	435.00	0	7,545	0.00%
2021/09/29	15	441.27	11	429.41	419.00	4	7,446	0.05%
2021/09/28	8	451.44	9	458.94	463.00	-1	7,375	-0.01%
2021/09/27	4	461.25	1	460.00	461.00	3	7,334	0.04%
2021/09/24	3	468.67	5	473.10	473.00	-2	7,293	-0.03%
2021/09/23	2	462.50	3	464.17	469.50	-1	7,221	-0.01%
2021/09/22	2	445.75	2	446.75	443.00	0	7,174	0.00%
2021/09/17	2	452.50	2	449.50	460.00	0	7,178	0.00%
2021/09/16	6	458.67	1	461.00	449.00	5	7,207	0.07%
2021/09/15	5	440.80	3	443.33	448.50	2	7,272	0.03%
2021/09/14	1	442.50	9	442.17	444.00	-8	7,355	-0.11%
2021/09/13	2	427.25	0	428.83	434.00	2	7,539	0.03%
2021/09/10	1	420.00	2	425.50	433.00	-1	7,642	-0.01%
2021/09/09	2	410.25	0	0.00	420.50	2	7,689	0.03%
2021/09/08	1	420.46	1	413.49	410.00	0	7,719	0.00%
2021/09/07	5	435.50	3.2	441.28	438.50	1.8	7,636	0.02%
2021/09/06	3.2	434.81	5	442.60	453.50	-1.8	7,514	-0.02%
2021/09/03	2	420.50	6	426.67	427.00	-4	7,378	-0.05%
2021/09/02	8	424.25	7	414.71	413.00	1	7,455	0.01%
2021/09/01	3	422.50	3	426.17	426.00	0	7,564	0.00%
2021/08/31	4	416.13	1	416.50	421.50	3	7,632	0.04%
2021/08/30	4	414.88	3	418.00	420.50	1	7,856	0.01%
2021/08/27	12	391.75	13	405.88	413.00	-1	7,882	-0.01%
2021/08/25	2	391.00	5	386.60	387.50	-3	7,950	-0.04%
2021/08/24	1	373.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	384.00	387.00	-1	8,053	-0.01%
2021/08/20	3	363.83	3	367.17	365.00	0	8,070	0.00%
2021/08/18	11	365.50	11	363.95	373.50	0	8,165	0.00%
2021/08/17	5	361.30	14	361.21	352.00	-9	8,221	-0.11%
2021/08/16	10	376.00	0	372.00	375.50	10	8,285	0.12%
2021/08/13	9	385.06	3	380.34	380.00	6	8,408	0.07%
2021/08/12	0	397.75	14	389.21	400.50	-14	8,396	-0.17%
2021/08/11	5	389.80	5	391.20	385.00	0	8,478	0.00%
2021/08/10	1	398.50	1	401.00	401.00	0	8,727	0.00%
2021/08/09	4	411.75	5	411.60	402.50	-1	9,021	-0.01%
2021/08/06	5	409.50	6	408.33	416.00	-1	9,206	-0.01%
2021/08/05	3	413.17	11	415.64	414.50	-8	9,399	-0.09%
2021/08/04	4	413.25	4	407.38	396.00	0	9,662	0.00%
2021/08/03	2	401.50	2	403.00	405.50	0	9,629	0.00%
2021/08/02	2	394.75	0	0.00	389.50	2	9,681	0.02%
2021/07/30	0	0.00	0	396.00	397.00	0	9,818	0.00%
2021/07/29	1	412.53	3	408.00	416.00	-2	9,932	-0.02%
2021/07/28	12	376.67	4	376.50	383.50	8	9,954	0.08%
2021/07/27	10	376.05	16	374.22	375.50	-6	10,059	-0.06%
2021/07/26	6	385.00	2	393.25	385.50	4	10,058	0.04%
2021/07/23	17	401.87	10	397.75	391.50	7	10,051	0.07%
2021/07/22	1	423.50	1	424.50	427.50	0	10,131	0.00%
2021/07/21	0	0.00	1	411.00	409.00	-1	10,227	-0.01%
2021/07/20	0	0.00	1	428.00	418.50	-1	10,396	-0.01%
2021/07/19	7	425.64	2	420.00	420.00	5	10,432	0.05%
2021/07/16	0	0.00	5	431.00	436.00	-5	10,488	-0.05%
2021/07/15	5	421.30	4	420.25	419.50	1	10,505	0.01%
2021/07/14	2	432.50	2	430.75	434.00	0	10,527	0.00%
2021/07/13	2	434.00	2	443.00	420.00	0	10,581	0.00%
2021/07/09	1	420.50	1	419.00	418.00	0	10,783	0.00%
2021/07/08	11	427.50	8	427.88	419.00	3	10,861	0.03%
2021/07/07	4	420.00	5	427.50	424.50	-1	10,779	-0.01%
2021/07/06	1	406.50	1	411.00	407.50	0	10,703	0.00%
2021/07/05	0	0.00	2	407.50	406.00	-2	10,729	-0.02%
2021/07/02	1	391.50	2	388.00	391.50	-1	10,733	-0.01%
2021/07/01	7	379.79	5	380.10	379.00	2	10,827	0.02%
2021/06/30	4	385.38	3	388.50	389.50	1	10,896	0.01%
2021/06/29	1	386.00	1	387.50	389.00	0	11,072	0.00%
2021/06/28	1	388.50	1	394.00	387.50	0	11,215	0.00%
2021/06/25	7	393.64	4	395.25	393.00	3	11,430	0.03%
2021/06/23	8	395.25	9	392.61	394.00	-1	11,434	-0.01%
2021/06/22	0	0.00	13	378.46	387.00	-13	11,496	-0.11%
2021/06/21	2	360.75	0	0.00	358.50	2	11,504	0.02%
2021/06/18	0	0.00	2	361.25	359.50	-2	11,641	-0.02%
2021/06/17	2	343.75	2	345.50	354.50	0	11,625	0.00%
2021/06/16	1	346.00	7	345.64	340.50	-6	11,770	-0.05%
2021/06/15	1	346.50	0	0.00	347.00	1	11,979	0.01%
2021/06/11	4	353.00	4	353.25	345.50	0	12,086	0.00%
2021/06/10	9	352.50	8	351.75	348.50	1	12,066	0.01%
2021/06/09	1	365.00	2	362.25	361.50	-1	12,014	-0.01%
2021/06/08	2	352.75	3	352.83	350.00	-1	12,086	-0.01%
2021/06/07	13	347.54	14	350.71	352.00	-1	12,149	-0.01%
2021/06/04	2	341.00	5	340.80	341.00	-3	12,164	-0.02%
2021/06/03	11	336.36	11	333.45	335.50	0	12,286	0.00%
2021/06/02	2	325.75	1	321.00	319.50	1	12,406	0.01%
2021/06/01	10	329.50	3.4	332.93	326.00	6.7	12,809	0.05%
2021/05/31	0	0.00	12	324.92	330.50	-12	12,903	-0.09%
2021/05/28	14	318.57	10	314.70	313.00	4	12,973	0.03%
2021/05/27	11.1	313.13	9	313.50	318.00	2.1	13,120	0.02%
2021/05/26	9	319.94	1	318.50	318.00	8	13,659	0.06%
2021/05/25	16	328.53	11	328.82	323.00	5	13,888	0.04%
2021/05/24	13.3	317.38	28	317.11	322.50	-14.7	14,179	-0.10%
2021/05/21	13	308.35	24	307.74	315.00	-11	14,241	-0.08%
2021/05/20	15	299.27	6	293.17	292.00	9	14,242	0.06%
2021/05/19	9	308.89	8	307.44	303.50	1	14,320	0.01%
2021/05/18	4	309.25	6	315.42	310.00	-2	14,420	-0.01%
2021/05/17	16	292.41	11	296.32	302.00	5	14,416	0.03%
2021/05/14	7	297.64	19	296.66	290.00	-12	14,577	-0.08%
2021/05/13	2	282.75	19	268.97	283.50	-17	14,722	-0.12%
2021/05/12	6	267.67	19.1	264.52	268.50	-13.1	14,720	-0.09%
2021/05/11	15	285.87	1	289.00	279.50	14	14,604	0.10%
2021/05/10	11	315.91	6	313.00	307.00	5	14,629	0.03%
2021/05/07	7	311.36	21	314.81	318.00	-14	14,693	-0.10%
2021/05/06	3	305.17	10	302.40	305.00	-7	14,811	-0.05%
2021/05/05	6	300.75	1	293.00	289.00	5	14,962	0.03%
2021/05/04	5	301.50	10.2	305.99	308.00	-5.2	15,155	-0.03%
2021/05/03	11	303.41	1	315.00	298.50	10	15,361	0.07%
2021/04/29	1	316.50	2	319.00	318.50	-1	15,576	-0.01%
2021/04/28	1	316.50	6	318.59	316.00	-5	15,722	-0.03%
2021/04/27	7	308.00	12	305.63	307.50	-5	15,651	-0.03%
2021/04/26	28	311.47	1	319.00	305.50	27	15,604	0.17%
2021/04/23	0	0.00	6	323.58	324.50	-6	15,471	-0.04%
2021/04/22	5	320.90	4	324.25	315.50	1	15,551	0.01%
2021/04/21	2	317.27	2	318.75	316.00	0	15,609	0.00%
2021/04/20	8	317.75	2	315.00	320.50	6	15,797	0.04%
2021/04/19	2	320.29	9	325.06	319.50	-7	15,976	-0.04%
2021/04/16	9	334.39	12	329.29	332.50	-3	16,094	-0.02%
2021/04/15	14	335.82	5	335.50	341.50	9	16,156	0.06%
2021/04/14	4	320.63	4	312.63	315.50	0	16,343	0.00%
2021/04/13	3	326.17	2	331.25	320.00	1	16,600	0.01%
2021/04/12	2.1	325.51	1	328.00	323.00	1.1	17,156	0.01%
2021/04/09	3	333.33	6	338.75	334.50	-3	17,408	-0.02%
2021/04/08	5	332.80	0	0.00	332.50	5	17,517	0.03%
2021/04/07	14	344.82	6	341.08	340.50	8	17,676	0.05%
2021/04/06	6.2	352.10	7	352.93	351.00	-0.8	17,697	0.00%
2021/04/01	12	353.71	5	352.80	351.50	7	17,728	0.04%
2021/03/31	6	351.00	3	352.00	354.00	3	17,659	0.02%
2021/03/30	3	347.67	10	349.10	356.00	-7	17,607	-0.04%
2021/03/29	11	336.18	5.1	334.71	332.00	5.9	17,594	0.03%
2021/03/26	12	331.25	15	332.03	335.50	-3	17,648	-0.02%
2021/03/25	16	326.53	15	324.53	318.00	1	17,696	0.01%
2021/03/24	12	321.58	19.5	324.33	326.00	-7.5	17,729	-0.04%
2021/03/23	17	313.53	20	315.35	305.50	-3	17,862	-0.02%
2021/03/22	4	305.63	4.1	305.38	306.50	-0.1	17,897	0.00%
2021/03/19	9.1	303.69	5	302.80	307.00	4.1	18,207	0.02%
2021/03/18	2	308.00	9	311.00	312.50	-7	18,415	-0.04%
2021/03/17	7	298.29	9	299.56	299.00	-2	19,046	-0.01%
2021/03/16	4	295.50	6	295.08	293.50	-2	19,039	-0.01%
2021/03/15	3	294.00	7	296.14	296.00	-4	19,156	-0.02%
2021/03/12	11	295.77	10	295.20	292.00	1	19,332	0.01%
2021/03/11	1	286.50	2.1	290.40	293.00	-1.1	19,290	-0.01%
2021/03/10	6.1	282.85	7	283.07	283.50	-1	19,312	0.00%
2021/03/09	5	276.90	4	278.38	273.50	1	19,378	0.01%
2021/03/08	14	298.43	5	302.90	279.50	9	19,323	0.05%
2021/03/05	10	284.75	14.1	285.87	295.00	-4.1	19,253	-0.02%
2021/03/04	10	280.20	5	282.30	278.50	5	19,494	0.03%
2021/03/03	9.1	283.68	6	280.58	280.50	3.1	20,089	0.02%
2021/03/02	8.1	295.82	6.1	300.05	291.00	2	20,206	0.01%
2021/02/26	7.1	307.74	5	304.50	299.00	2.1	20,621	0.01%
2021/02/25	11	310.14	12	312.58	306.00	-1	20,571	0.00%
2021/02/24	8	306.94	11.1	308.80	295.00	-3.1	20,482	-0.02%
2021/02/23	4.2	285.50	0	0.00	286.00	4.2	20,111	0.02%
2021/02/22	2	298.75	1	300.50	294.50	1	20,077	0.00%
2021/02/19	3	290.50	1	294.50	290.00	2	20,068	0.01%
2021/02/17	2	283.00	3	286.33	286.50	-1	20,394	0.00%
2021/02/05	17	258.97	16	262.91	265.00	1	20,323	0.00%
2021/02/04	20	248.28	23	247.33	254.00	-3	20,022	-0.01%
2021/02/03	4	246.25	8	246.25	243.50	-4	19,998	-0.02%
2021/02/02	3	240.17	9	244.00	246.00	-6	20,266	-0.03%
2021/02/01	15	227.53	15	230.80	233.00	0	20,194	0.00%
2021/01/29	14	236.29	15	228.27	226.00	-1	20,282	0.00%
2021/01/28	10	235.50	5	239.30	236.00	5	20,453	0.02%
2021/01/27	18	243.89	22	245.32	248.00	-4	20,900	-0.02%
2021/01/26	30	240.73	21	242.55	238.00	9	20,689	0.04%
2021/01/25	22	239.50	19	239.13	233.50	3	20,465	0.01%
2021/01/22	6	245.50	5	243.20	253.50	1	20,285	0.00%
2021/01/21	2	225.50	5	228.40	230.50	-3	20,632	-0.01%
2021/01/20	12	221.83	13	219.58	216.50	-1	20,912	0.00%
2021/01/19	7	225.07	8	221.25	221.00	-1	20,942	0.00%
2021/01/18	1	218.50	1	218.00	223.00	0	20,942	0.00%
2021/01/15	8	219.94	8	219.44	219.00	0	21,070	0.00%
2021/01/14	9	218.72	12.1	221.53	224.00	-3.1	21,183	-0.01%
2021/01/13	21	227.93	16	221.09	220.00	5	21,377	0.02%
2021/01/12	9	216.33	11	220.00	222.00	-2	21,255	-0.01%
2021/01/11	20	219.10	18	219.97	221.00	2	21,231	0.01%
2021/01/08	3	212.50	5	213.30	216.00	-2	21,161	-0.01%
2021/01/07	11	214.18	12	212.50	212.50	-1	21,266	0.00%
2021/01/06	17	210.79	30.2	210.75	205.50	-13.2	21,103	-0.06%
2021/01/05	25	206.10	18	208.25	209.00	7	20,767	0.03%
2021/01/04	20	193.35	8	193.00	200.00	12	20,315	0.06%
2020/12/31	1	182.50	8	182.62	182.00	-7	20,417	-0.03%
2020/12/30	6	177.75	5.1	177.20	178.00	0.9	20,352	0.00%
2020/12/29	8	174.38	9	174.44	175.00	-1	20,296	0.00%
2020/12/28	0	0.00	3	173.17	173.50	-3	20,363	-0.01%
2020/12/25	7.1	171.31	3	168.50	168.50	4.1	20,484	0.02%
2020/12/23	9.1	173.44	18	174.67	176.50	-8.9	21,025	-0.04%
2020/12/22	7	171.86	6	172.75	170.00	1	21,244	0.00%
2020/12/21	3	172.83	4	172.13	177.00	-1	21,463	0.00%
2020/12/18	10	173.00	5	174.10	173.00	5	21,402	0.02%
2020/12/17	7	176.07	10	180.55	176.50	-3	21,487	-0.01%
2020/12/16	23	178.22	19	178.47	176.50	4	21,308	0.02%
2020/12/15	21	178.43	18	175.72	174.50	3	21,169	0.01%
2020/12/14	17	181.32	21	182.43	186.00	-4	21,176	-0.02%
2020/12/11	32	184.66	27	186.17	173.50	5	21,227	0.02%
2020/12/10	12	176.58	14	174.82	178.00	-2	20,892	-0.01%
2020/12/09	12	179.00	12	177.25	177.00	0	20,964	0.00%
2020/12/08	12	176.63	13	178.12	180.00	-1	21,114	0.00%
2020/12/07	5	175.20	10	174.35	172.50	-5	21,181	-0.02%
2020/12/04	6	169.51	7	171.86	169.50	-1	21,257	0.00%
2020/12/03	9	169.17	5	171.10	172.00	4	21,423	0.02%
2020/12/02	12	177.29	8	178.81	177.50	4	21,593	0.02%
2020/12/01	9	179.28	8	176.38	175.00	1	21,832	0.00%
2020/11/30	18	178.11	17	179.47	181.00	1	22,146	0.00%
2020/11/27	18	170.56	11	170.14	171.00	7	22,106	0.03%
2020/11/26	3	160.33	9	157.83	165.00	-6	21,958	-0.03%
2020/11/25	14	153.07	11	151.95	150.00	3	21,831	0.01%
2020/11/24	5	150.10	8	150.56	152.50	-3	21,510	-0.01%
2020/11/23	10	139.95	9	139.83	139.00	1	21,122	0.00%
2020/11/20	6	138.08	8	136.75	138.00	-2	21,154	-0.01%
2020/11/19	5	137.60	1	138.00	136.50	4	21,594	0.02%
2020/11/18	11	141.41	10	139.50	140.50	1	22,024	0.00%
2020/11/17	36	146.60	44	138.17	144.00	-8	22,546	-0.04%
2020/11/16	24	135.75	22	134.59	134.50	2	22,619	0.01%
2020/11/13	11	133.64	16	133.16	133.50	-5	23,023	-0.02%
2020/11/12	45	131.00	47	132.49	133.00	-2	23,372	-0.01%
2020/11/11	14	134.04	15	131.83	130.00	-1	24,230	0.00%
2020/11/10	66	129.86	65	129.82	131.00	1	24,580	0.00%
2020/11/09	10	126.95	8	126.19	125.50	2	24,922	0.01%
2020/11/06	6	128.00	15	128.37	126.50	-9	25,163	-0.04%
2020/11/05	6	126.58	8	125.56	127.50	-2	25,319	-0.01%
2020/11/04	24	124.23	30	125.33	125.50	-6	25,317	-0.02%
2020/11/03	2	117.75	1	118.00	118.00	1	24,845	0.00%
2020/11/02	1	116.50	0	0.00	116.50	1	25,018	0.00%
2020/10/30	2	113.50	7	115.00	115.50	-5	25,649	-0.02%
2020/10/29	3	114.33	16	110.44	114.50	-13	25,690	-0.05%
2020/10/28	31	113.60	11	111.91	111.00	20	25,271	0.08%
2020/10/27	16	119.34	13	120.12	121.00	3	24,968	0.01%
2020/10/26	5	119.40	0	0.00	119.00	5	25,251	0.02%
2020/10/23	5	119.90	0	0.00	121.00	5	25,337	0.02%
2020/10/22	16	122.13	9	122.72	121.50	7	25,415	0.03%
2020/10/21	20	131.13	20	126.78	125.50	0	25,266	0.00%
2020/10/20	1	129.50	1	129.50	130.00	0	25,065	0.00%
2020/10/19	1	127.00	3	129.00	126.50	-2	25,132	-0.01%
2020/10/16	0	0.00	6	127.17	124.50	-6	25,702	-0.02%
2020/10/15	7	130.00	8	128.00	128.00	-1	25,721	0.00%
2020/10/14	11	123.50	15	126.77	127.50	-4	25,500	-0.02%
2020/10/13	1	122.50	5	123.20	123.00	-4	25,389	-0.02%
2020/10/12	3	124.17	0	0.00	124.50	3	25,464	0.01%
2020/10/08	16	124.97	23	126.20	127.00	-7	25,504	-0.03%
2020/10/07	2	121.00	3	121.50	121.50	-1	25,230	0.00%
2020/10/06	12	120.83	13	121.38	121.50	-1	25,325	0.00%
2020/10/05	8	118.88	4	119.50	119.50	4	25,291	0.02%
2020/09/30	17	117.68	17	117.50	118.00	0	25,190	0.00%
2020/09/29	23	119.65	19	118.03	116.00	4	25,088	0.02%
2020/09/28	8	117.25	6	117.17	120.50	2	24,889	0.01%
2020/09/25	8	117.38	7	115.29	113.00	1	24,582	0.00%
2020/09/24	20	121.95	12	119.46	119.50	8	24,484	0.03%
2020/09/23	5	127.40	4	127.75	128.00	1	24,310	0.00%
2020/09/22	12	129.75	12	128.88	127.00	0	24,831	0.00%
2020/09/21	16	132.31	9	130.44	130.00	7	24,943	0.03%
2020/09/18	8	134.25	8	134.38	134.50	0	24,915	0.00%
2020/09/17	6	133.75	12	135.38	136.00	-6	24,892	-0.02%
2020/09/16	9	133.00	11	133.82	133.00	-2	24,713	-0.01%
2020/09/15	14	131.57	18	132.22	129.50	-4	24,499	-0.02%
2020/09/14	4	125.75	4	125.75	125.50	0	24,093	0.00%
2020/09/11	12	123.79	5	123.80	123.00	7	24,262	0.03%
2020/09/10	4	128.75	3	125.83	126.00	1	24,201	0.00%
2020/09/09	1	124.50	2	125.75	132.00	-1	24,286	0.00%
2020/09/08	10	130.00	11	130.41	128.00	-1	24,190	0.00%
2020/09/07	13	130.77	5	129.80	126.50	8	24,242	0.03%
2020/09/04	9	136.72	5	137.10	136.50	4	24,763	0.02%
2020/09/03	10	137.60	16	138.38	138.00	-6	25,002	-0.02%
2020/09/02	22	133.09	18	134.64	131.00	4	24,461	0.02%
2020/09/01	2	120.25	16	128.88	132.50	-14	23,928	-0.06%
2020/08/31	4	122.75	3	123.50	120.50	1	23,549	0.00%
2020/08/28	4	126.38	2	123.50	123.00	2	23,383	0.01%
2020/08/27	1	132.00	1	129.00	129.00	0	23,254	0.00%
2020/08/26	2	131.00	0	0.00	131.00	2	23,598	0.01%
2020/08/25	4	129.00	10	131.75	129.00	-6	23,887	-0.03%
2020/08/24	22	133.43	10	128.75	132.00	12	23,450	0.05%
2020/08/21	38	134.11	29	137.57	140.50	9	23,067	0.04%
2020/08/20	34	137.21	41	130.06	128.00	-7	22,561	-0.03%
2020/08/19	21	141.95	18	140.97	142.00	3	22,319	0.01%
2020/08/18	15	138.40	15	140.53	138.50	0	22,087	0.00%
2020/08/17	18	141.69	12	142.46	138.50	6	22,089	0.03%
2020/08/14	2	137.00	11	138.14	144.00	-9	21,462	-0.04%
2020/08/13	12	134.63	15	131.43	131.00	-3	21,254	-0.01%
2020/08/12	1	128.00	4	126.38	129.00	-3	21,126	-0.01%
2020/08/11	13	117.62	13	118.23	117.50	0	20,834	0.00%
2020/08/10	13	119.04	11	118.77	120.00	2	20,473	0.01%
2020/08/07	8	115.38	4	114.75	113.50	4	20,183	0.02%
2020/08/06	5	117.20	8	117.19	118.50	-3	20,065	-0.01%
2020/08/05	8	114.63	17	118.47	116.00	-9	19,961	-0.05%
2020/08/04	2	104.75	7	109.07	111.50	-5	19,411	-0.03%
2020/08/03	9	102.78	6	102.50	101.50	3	19,281	0.02%
2020/07/31	2	100.50	2	100.75	100.00	0	19,193	0.00%
2020/07/30	8	99.60	8	99.16	100.00	0	19,020	0.00%
2020/07/29	7	93.87	0	0.00	94.60	7	18,671	0.04%
2020/07/28	35	97.87	40	96.44	96.10	-5	18,568	-0.03%
2020/07/27	6	92.98	5	92.86	94.40	1	18,413	0.01%
2020/07/24	0	0.00	1	92.80	92.30	-1	18,529	-0.01%
2020/07/23	7	96.76	4	96.25	96.00	3	18,691	0.02%
2020/07/22	7	95.39	2	97.00	96.50	5	18,608	0.03%
2020/07/21	0	0.00	3.1	89.41	89.80	-3.1	17,942	-0.02%
2020/07/20	1	80.70	1	81.70	81.70	0	18,263	0.00%
2020/07/17	2	79.80	1	82.00	79.80	1	18,346	0.01%
2020/07/16	1	83.20	1	81.60	81.80	0	18,413	0.00%
2020/07/15	8	82.03	8	81.93	80.50	0	18,412	0.00%
2020/07/14	1	79.40	0	0.00	79.00	1	18,485	0.01%
2020/07/13	3	81.20	1	81.80	82.70	2	18,653	0.01%
2020/07/10	2	83.65	2	83.20	82.70	0	18,846	0.00%
2020/07/09	4	88.65	1	86.50	86.10	3	19,015	0.02%
2020/07/08	3	87.70	4	87.85	88.10	-1	19,258	-0.01%
2020/07/07	12	86.10	7	86.97	85.40	5	19,298	0.03%
2020/07/06	12	86.84	11	86.87	86.50	1	19,317	0.01%
2020/07/03	5	83.46	7	83.87	84.30	-2	19,427	-0.01%
2020/07/02	11	79.36	13.1	80.52	81.90	-2.1	19,400	-0.01%
2020/07/01	41	81.56	46	79.48	78.40	-5	19,314	-0.03%
2020/06/30	8	77.39	8	76.79	79.30	0	18,858	0.00%
2020/06/29	4	72.28	4	72.20	72.10	0	18,765	0.00%
2020/06/24	2	71.25	3	71.93	72.10	-1	18,843	-0.01%
2020/06/23	18	71.32	13	70.34	70.50	5	19,099	0.03%
2020/06/22	6	72.03	9	72.41	72.50	-3	19,195	-0.02%
2020/06/19	1	69.00	7	69.39	69.60	-6	19,083	-0.03%
2020/06/18	18	69.49	31	69.05	69.40	-13	19,140	-0.07%
2020/06/17	24	67.70	11	67.95	67.80	13	18,947	0.07%
2020/06/16	11	66.76	12	66.71	66.50	-1	18,966	-0.01%
2020/06/15	6	64.93	5	65.24	63.30	1	18,702	0.01%
2020/06/12	13	65.17	34.1	63.67	65.40	-21.1	18,726	-0.11%
2020/06/11	43	67.43	42	66.78	65.90	1	18,425	0.01%
2020/06/10	3	60.57	35	63.38	65.30	-32	17,466	-0.18%
2020/06/09	4	59.78	8	59.53	59.40	-4	16,885	-0.02%
2020/06/08	16	60.63	9	59.81	59.50	7	16,932	0.04%
2020/06/05	7	60.64	7	60.61	60.40	0	16,913	0.00%
2020/06/04	29	59.51	4	59.40	59.10	25	16,812	0.15%
2020/06/03	10	59.40	11	59.04	59.40	-1	16,950	-0.01%
2020/06/02	56	60.71	49	60.09	59.70	7	16,883	0.04%
2020/06/01	30	59.42	18	59.73	60.30	12	16,561	0.07%
2020/05/29	9	55.84	41	55.46	56.00	-32	16,149	-0.20%
2020/05/28	6	56.35	0	0.00	55.00	6	16,444	0.04%
2020/05/27	37	56.54	12	56.72	56.00	25	16,532	0.15%
2020/05/26	32	56.60	21	56.79	56.20	11	16,481	0.07%
2020/05/25	10	54.98	6	54.67	54.70	4	16,235	0.02%
2020/05/22	4	53.90	18	57.96	54.10	-14	16,085	-0.09%
2020/05/21	9	59.48	3	59.10	58.70	6	15,936	0.04%
2020/05/20	13	58.48	10	57.73	57.80	3	16,305	0.02%
2020/05/19	29	57.94	5	59.26	58.50	24	16,013	0.15%
2020/05/18	5	63.06	1	64.00	63.00	4	15,354	0.03%
2020/05/15	0	0.00	4	69.40	69.90	-4	15,233	-0.03%
2020/05/14	0	0.00	3	70.50	70.50	-3	15,197	-0.02%
2020/05/13	3	73.93	20	73.20	72.80	-17	15,197	-0.11%
2020/05/12	1	72.10	1	72.30	71.80	0	15,159	0.00%
2020/05/11	2	74.10	0	0.00	75.20	2	15,088	0.01%
2020/05/08	1	71.90	2	70.75	71.30	-1	14,939	-0.01%
2020/05/07	1	70.10	10	71.40	69.50	-9	14,955	-0.06%
2020/05/05	6	69.00	2	69.60	69.80	4	14,850	0.03%
2020/04/30	13	72.62	0	0.00	71.30	13	14,741	0.09%
2020/04/29	9	71.97	2	72.70	72.00	7	14,677	0.05%
2020/04/28	1	70.20	2	69.90	70.50	-1	14,493	-0.01%
2020/04/27	21	67.48	14	67.66	67.60	7	14,229	0.05%
2020/04/24	0	0.00	3	66.77	67.50	-3	14,120	-0.02%
2020/04/23	11	66.95	9	67.76	68.10	2	14,001	0.01%
2020/04/22	1	65.00	22	64.01	65.40	-21	13,543	-0.16%
2020/04/21	8	64.78	11	63.70	64.60	-3	13,417	-0.02%
2020/04/20	12	65.76	22	65.22	65.70	-10	13,386	-0.07%
2020/04/17	5	65.00	12	66.20	64.50	-7	13,446	-0.05%
2020/04/16	12	63.95	15	64.35	65.00	-3	13,214	-0.02%
2020/04/15	24	64.39	2	63.70	62.10	22	12,910	0.17%
2020/04/14	3	59.83	4	60.70	62.10	-1	12,508	-0.01%
2020/04/13	0	0.00	15	56.31	56.50	-15	12,269	-0.12%
2020/04/10	7	53.24	1	53.30	53.70	6	11,965	0.05%
2020/04/09	5	52.60	0	0.00	52.00	5	11,825	0.04%
2020/04/08	5	53.40	2	53.50	53.40	3	11,714	0.03%
2020/04/07	10	55.08	6	54.28	53.40	4	11,489	0.03%
2020/04/06	10	53.80	1	53.60	54.30	9	11,222	0.08%
2020/04/01	5	53.74	6	53.37	53.80	-1	11,126	-0.01%
2020/03/31	1	54.30	14	54.45	55.00	-13	10,938	-0.12%
2020/03/30	3	51.93	3	52.00	52.40	0	10,584	0.00%
2020/03/27	5	49.63	7	49.91	50.40	-2	10,329	-0.02%
2020/03/26	5	45.95	5	45.89	47.00	0	9,955	0.00%
2020/03/25	6	43.33	1	43.65	43.65	5	9,663	0.05%
2020/03/23	2	38.78	18	39.41	38.70	-16	9,309	-0.17%
2020/03/20	16	45.75	13	45.35	43.00	3	9,177	0.03%
2020/03/19	10	42.85	0	0.00	42.85	10	8,913	0.11%
2020/03/18	5	47.76	6	47.99	47.60	-1	8,805	-0.01%
2020/03/17	2	44.48	2	44.98	44.70	0	8,584	0.00%
2020/03/16	0	0.00	45	45.92	43.70	-45	8,501	-0.53%
2020/03/13	21	44.73	14	44.50	46.70	7	8,509	0.08%
2020/03/12	2	49.65	11	51.66	49.00	-9	8,368	-0.11%
2020/03/11	5	55.22	21	54.53	54.20	-16	8,281	-0.19%
2020/03/10	39	55.53	0	0.00	56.00	39	8,218	0.47%
2020/03/09	1	56.10	0	0.00	55.00	1	8,085	0.01%
2020/03/06	3	57.20	2	56.80	57.40	1	7,895	0.01%
2020/03/05	36	57.59	3	57.00	56.10	33	7,883	0.42%
2020/03/04	43	56.01	57	56.05	56.20	-14	7,683	-0.18%
2020/03/03	1	56.00	1	58.00	55.50	0	7,573	0.00%
2020/03/02	11	55.49	1	55.00	56.00	10	7,183	0.14%
2020/02/27	5	54.96	12	53.70	53.00	-7	6,883	-0.10%
2020/02/26	2	55.45	2	55.45	55.20	0	6,724	0.00%
2020/02/25	9	56.09	15	55.73	55.30	-6	6,595	-0.09%
2020/02/24	11	55.90	9	56.37	56.90	2	6,535	0.03%
2020/02/21	7	53.57	23	54.16	55.80	-16	6,145	-0.26%
2020/02/20	3	49.92	8	50.43	50.80	-5	5,405	-0.09%
2020/02/19	2	48.75	1	48.90	48.55	1	5,207	0.02%
2020/02/18	1	47.35	0	0.00	47.10	1	5,179	0.02%
2020/02/17	3	47.30	3	47.05	47.00	0	5,213	0.00%
2020/02/14	2	47.35	2	47.65	47.70	0	5,196	0.00%
2020/02/13	16	47.51	19	47.08	47.50	-3	5,273	-0.06%
2020/02/12	19	46.93	0	0.00	47.00	19	5,269	0.36%
2020/02/11	1	44.20	1	45.40	45.05	0	5,299	0.00%
2020/02/10	17	42.50	0	0.00	42.90	17	5,307	0.32%
2020/02/06	1	45.50	1	46.20	46.00	0	5,311	0.00%
2020/02/05	0	0.00	5	44.20	43.80	-5	5,383	-0.09%
2020/02/04	1	44.85	7	44.98	44.50	-6	5,538	-0.11%
2020/02/03	0	43.00	0	0.00	42.75	0	5,597	0.00%
2020/01/31	1	42.75	1	43.30	43.80	0	5,751	0.00%
2020/01/30	0	44.85	2	46.60	44.85	-2	6,035	-0.03%
2020/01/20	4	50.09	0	0.00	49.80	4	6,094	0.07%
2020/01/17	1	50.60	3	50.05	50.20	-2	6,223	-0.03%
2020/01/16	1	49.75	28	49.70	49.85	-27	6,636	-0.41%
2020/01/15	2	49.80	0	0.00	49.90	2	7,050	0.03%
2020/01/14	5	49.98	4	50.05	50.20	1	7,827	0.01%
2020/01/13	9	49.29	3	49.63	50.00	6	7,701	0.08%
2020/01/10	2	46.50	12	46.90	46.75	-10	7,519	-0.13%
2020/01/09	1	46.05	2	45.65	45.40	-1	7,519	-0.01%
2020/01/08	3	45.53	2	45.43	45.15	1	7,754	0.01%
2020/01/07	3	45.48	10	45.33	45.40	-7	7,872	-0.09%
2020/01/06	17	44.70	0	0.00	44.55	17	7,947	0.21%
2020/01/03	1	47.90	1	46.65	46.65	0	7,980	0.00%
2020/01/02	2	47.35	8	47.12	47.90	-6	8,196	-0.07%
2019/12/31	3	45.40	0	0.00	45.95	3	8,441	0.04%
2019/12/30	3	46.35	0	0.00	45.90	3	8,587	0.03%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.30	0	0.00	47.20	1	8,661	0.01%
2019/12/24	0	0.00	2	48.00	47.50	-2	8,993	-0.02%
2019/12/20	1	48.80	0	0.00	49.00	1	9,397	0.01%
2019/12/18	4	49.20	0	0.00	49.20	4	9,811	0.04%
2019/12/17	0	0.00	7	49.54	49.60	-7	9,939	-0.07%
2019/12/16	2	48.15	5	49.15	49.15	-3	10,171	-0.03%
2019/12/12	0	0.00	1	49.05	48.40	-1	10,989	-0.01%
2019/12/11	2	48.70	4	48.68	48.95	-2	11,710	-0.02%
2019/12/10	5	48.59	0	0.00	48.50	5	11,984	0.04%
2019/12/09	18	50.90	0	0.00	50.20	18	11,918	0.15%
2019/12/05	0	0.00	1	50.10	49.90	-1	11,961	-0.01%
2019/12/03	0	0.00	2	49.13	50.20	-2	12,467	-0.02%
2019/12/02	1	48.30	0	0.00	48.60	1	12,507	0.01%
2019/11/28	2	52.10	4	51.95	52.20	-2	12,651	-0.02%
2019/11/27	2	51.70	1	51.70	51.20	1	12,683	0.01%
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/25	11	50.90	0	0.00	50.70	11	12,732	0.09%
2019/11/22	1	51.20	1	51.90	50.90	0	12,773	0.00%
2019/11/21	3	51.23	11	51.21	51.40	-8	12,883	-0.06%
2019/11/20	2	52.95	20	52.80	52.80	-18	12,804	-0.14%
2019/11/19	2	54.25	0	0.00	54.00	2	12,980	0.02%
2019/11/18	0	0.00	1	53.70	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	15	53.89	53.40	-15	13,092	-0.11%
2019/11/14	3	53.53	1	52.80	53.00	2	13,072	0.02%
2019/11/12	3	53.93	1	54.30	55.00	2	13,217	0.02%
2019/11/11	22	54.55	14	53.86	52.70	8	13,274	0.06%
2019/11/08	0	0.00	22	54.62	53.60	-22	13,208	-0.17%
2019/11/07	0	0.00	2	54.80	54.90	-2	13,135	-0.02%
2019/11/06	1	55.20	1	53.90	53.80	0	13,146	0.00%
2019/11/01	3	53.97	1	53.90	54.20	2	13,132	0.02%
2019/10/30	2	57.05	0	0.00	56.10	2	13,141	0.02%
2019/10/29	1	57.60	3	57.33	56.50	-2	12,960	-0.02%
2019/10/28	4	57.03	0	0.00	56.50	4	12,829	0.03%
2019/10/25	5	56.80	0	0.00	56.60	5	12,785	0.04%
2019/10/24	13	56.90	8	56.99	57.70	5	12,690	0.04%
2019/10/23	8	56.21	2	56.50	55.30	6	12,416	0.05%
2019/10/22	3	54.53	8	54.68	55.90	-5	12,379	-0.04%
2019/10/21	15	50.96	0	0.00	50.90	15	11,771	0.13%
2019/10/18	1	51.10	0	0.00	51.30	1	11,965	0.01%
2019/10/17	8	51.43	25	51.16	51.20	-17	12,250	-0.14%
2019/10/16	18	50.96	2	53.30	50.90	16	12,597	0.13%
2019/10/15	2	51.80	2	51.95	51.90	0	12,432	0.00%
2019/10/14	3	51.13	23	50.04	51.00	-20	12,356	-0.16%
2019/10/08	26	49.72	6	48.98	49.00	20	12,218	0.16%
2019/10/07	2	52.30	4	52.35	52.00	-2	12,094	-0.02%
2019/10/04	1	50.50	10	50.20	50.40	-9	11,927	-0.08%
2019/10/03	6	50.03	1	49.00	50.40	5	11,969	0.04%
2019/10/02	0	0.00	17	50.20	50.20	-17	11,948	-0.14%
2019/10/01	16	49.75	0	0.00	49.35	16	11,880	0.13%
2019/09/27	10	51.00	11	48.78	50.60	-1	11,792	-0.01%
2019/09/26	2	50.75	0	0.00	50.00	2	11,732	0.02%
2019/09/25	1	50.50	0	0.00	49.80	1	11,662	0.01%
2019/09/24	1	50.70	4	50.55	50.20	-3	11,747	-0.03%
2019/09/23	13	50.78	3	50.90	50.50	10	11,671	0.09%
2019/09/20	1	48.85	25	48.93	49.55	-24	11,584	-0.21%
2019/09/19	1	49.90	4	49.84	49.90	-3	11,494	-0.03%
2019/09/18	28	49.44	21	49.55	49.85	7	11,286	0.06%
2019/09/17	35	47.79	16	48.12	48.80	19	10,971	0.17%
2019/09/16	27	46.01	40	47.08	47.30	-13	10,652	-0.12%
2019/09/12	1	42.80	5	42.92	43.80	-4	10,271	-0.04%
2019/09/11	1	41.20	0	0.00	41.35	1	10,460	0.01%
2019/09/10	0	0.00	3	41.55	41.55	-3	10,575	-0.03%
2019/09/09	2	41.20	0	0.00	41.05	2	10,795	0.02%
2019/09/06	4	42.33	0	0.00	42.10	4	10,828	0.04%
2019/09/05	7	42.89	8	42.74	42.80	-1	10,905	-0.01%
2019/09/04	2	42.00	1	41.30	42.00	1	11,021	0.01%
2019/09/02	1	40.80	1	41.50	41.50	0	11,119	0.00%
2019/08/30	0	0.00	2	41.10	40.30	-2	11,103	-0.02%
2019/08/29	1	40.25	3	40.03	39.85	-2	11,137	-0.02%
2019/08/28	2	39.08	2	38.85	39.00	0	11,226	0.00%
2019/08/27	1	39.45	0	0.00	38.90	1	11,287	0.01%
2019/08/26	4	39.13	2	39.00	39.00	2	11,364	0.02%
2019/08/22	1	43.15	4	42.58	42.10	-3	11,611	-0.03%
2019/08/21	1	42.15	1	42.25	41.65	0	11,657	0.00%
2019/08/20	1	41.95	0	0.00	41.30	1	11,863	0.01%
2019/08/19	2	41.60	9	41.59	41.45	-7	12,021	-0.06%
2019/08/16	2	42.03	1	41.55	41.60	1	12,307	0.01%
2019/08/15	3	40.60	5	41.57	41.85	-2	12,377	-0.02%
2019/08/14	6	41.56	16	41.88	41.10	-10	12,382	-0.08%
2019/08/13	0	0.00	2	39.85	40.20	-2	12,351	-0.02%
2019/08/12	6	40.50	0	0.00	40.55	6	12,470	0.05%
2019/08/08	1	39.55	3	39.68	39.80	-2	12,449	-0.02%
2019/08/07	2	39.70	2	38.60	38.20	0	12,443	0.00%
2019/08/06	7	37.31	3	37.92	39.75	4	12,402	0.03%
2019/08/05	3	38.52	0	0.00	38.25	3	12,331	0.02%
2019/08/02	2	39.30	1	39.60	40.00	1	12,357	0.01%
2019/08/01	6	40.95	0	0.00	40.85	6	12,300	0.05%
2019/07/31	1	42.10	1	42.45	42.50	0	12,306	0.00%
2019/07/30	4	41.65	3	42.45	42.00	1	12,355	0.01%
2019/07/29	13	44.60	0	0.00	43.80	13	12,241	0.11%
2019/07/26	10	43.80	31	44.08	44.25	-21	12,174	-0.17%
2019/07/25	31	44.49	10	44.40	44.40	21	12,142	0.17%
2019/07/24	0	0.00	6	42.80	45.00	-6	12,018	-0.05%
2019/07/23	0	0.00	2	41.70	41.75	-2	11,824	-0.02%
2019/07/22	7	41.06	35	41.36	41.70	-28	11,745	-0.24%
2019/07/19	15	40.88	30	41.14	41.00	-15	11,591	-0.13%
2019/07/18	56	40.41	32	40.31	39.80	24	11,394	0.21%
2019/07/17	20	40.00	30	39.27	39.25	-10	11,135	-0.09%
2019/07/16	0	0.00	5	39.55	39.65	-5	11,312	-0.04%
2019/07/15	26	38.97	11	39.29	39.50	15	11,537	0.13%
2019/07/12	0	0.00	5	39.75	39.60	-5	11,601	-0.04%
2019/07/11	5	39.65	34	39.55	39.70	-29	11,686	-0.25%
2019/07/10	14	38.59	7	38.85	38.65	7	11,659	0.06%
2019/07/09	28	37.98	11	37.70	37.60	17	11,532	0.15%
2019/07/08	46	40.54	24	40.34	40.40	22	11,434	0.19%
2019/07/04	13	41.65	15	41.67	41.55	-2	11,545	-0.02%
2019/07/03	27	42.23	12	41.78	41.65	15	11,665	0.13%
2019/07/02	15	43.27	4	43.59	43.15	11	11,684	0.09%
2019/07/01	8	42.77	60	42.61	43.25	-52	11,679	-0.45%
2019/06/28	24	39.74	1	39.20	39.35	23	11,664	0.20%
2019/06/27	17	39.74	46	39.63	39.55	-29	11,856	-0.24%
2019/06/26	10	37.90	10	38.70	38.75	0	11,962	0.00%
2019/06/25	10	38.50	10	38.50	38.50	0	12,158	0.00%
2019/06/24	1	38.80	3	38.65	39.10	-2	12,282	-0.02%
2019/06/21	33	39.05	10	38.20	38.20	23	12,487	0.18%
2019/06/20	83	38.89	87	38.95	38.70	-4	12,545	-0.03%
2019/06/19	37	38.90	25	39.03	39.35	12	12,462	0.10%
2019/06/18	5	35.66	4	36.15	36.15	1	12,064	0.01%
2019/06/17	38	37.50	20	37.56	36.95	18	12,255	0.15%
2019/06/14	2	36.20	6	36.58	36.50	-4	12,161	-0.03%
2019/06/13	16	37.94	12	37.27	37.35	4	12,247	0.03%
2019/06/12	6	37.93	8	37.90	37.75	-2	12,018	-0.02%
2019/06/11	4	36.08	19	35.95	37.50	-15	11,473	-0.13%
2019/06/10	16	33.28	4	32.91	34.10	12	11,177	0.11%
2019/06/06	3	31.72	0	0.00	31.55	3	11,061	0.03%
2019/06/05	5	33.32	4	33.31	32.65	1	10,990	0.01%
2019/06/04	1	32.75	3	33.07	32.55	-2	10,954	-0.02%
2019/06/03	4	31.79	6	31.80	32.05	-2	10,845	-0.02%
2019/05/31	24	32.59	17	32.62	32.70	7	10,794	0.06%
2019/05/30	9	31.98	2	31.88	32.00	7	10,711	0.07%
2019/05/29	4	30.91	0	0.00	31.55	4	10,536	0.04%
2019/05/28	5	30.58	2	30.33	30.35	3	10,470	0.03%
2019/05/27	2	30.05	3	30.50	29.80	-1	10,423	-0.01%
2019/05/24	0	0.00	2	32.10	31.25	-2	10,197	-0.02%
2019/05/23	4	32.76	5	33.44	32.75	-1	9,939	-0.01%
2019/05/22	2	36.00	0	0.00	36.05	2	9,712	0.02%
2019/05/21	2	37.90	0	0.00	38.00	2	9,665	0.02%
2019/05/20	26	38.29	25	38.16	38.15	1	9,561	0.01%
2019/05/17	3	44.03	1	41.00	40.60	2	9,478	0.02%
2019/05/16	2	45.73	0	0.00	45.00	2	9,380	0.02%
2019/05/15	2	44.90	4	45.73	46.80	-2	9,431	-0.02%
2019/05/14	2	43.95	0	0.00	43.50	2	9,402	0.02%
2019/05/09	1	46.30	5	46.80	46.10	-4	9,432	-0.04%
2019/05/08	2	47.35	3	48.65	48.70	-1	9,379	-0.01%
2019/05/06	4	44.23	0	0.00	43.80	4	9,223	0.04%
2019/05/03	1	47.10	3	47.03	46.90	-2	9,220	-0.02%
2019/05/02	2	46.68	0	0.00	46.50	2	9,231	0.02%
2019/04/30	1	45.80	0	0.00	46.50	1	9,301	0.01%
2019/04/29	0	0.00	1	44.80	45.40	-1	9,332	-0.01%
2019/04/26	2	49.83	1	49.40	48.70	1	9,300	0.01%
2019/04/25	0	0.00	2	51.35	51.60	-2	9,427	-0.02%
2019/04/24	2	51.00	2	50.50	51.00	0	9,414	0.00%
2019/04/23	2	52.65	3	51.53	50.60	-1	9,360	-0.01%
2019/04/22	3	53.63	2	53.70	53.80	1	9,309	0.01%
2019/04/19	2	50.70	1	52.00	52.00	1	9,170	0.01%
2019/04/18	3	49.27	11	49.23	48.15	-8	8,936	-0.09%
2019/04/17	11	48.56	6	48.55	48.55	5	8,983	0.06%
2019/04/16	5	47.55	20	48.40	48.00	-15	8,901	-0.17%
2019/04/12	10	47.00	0	0.00	46.35	10	8,939	0.11%
2019/04/11	6	46.80	6	47.40	46.90	0	8,970	0.00%
2019/04/10	0	0.00	11	47.11	47.95	-11	8,944	-0.12%
2019/04/09	11	48.16	0	0.00	46.55	11	8,890	0.12%
2019/04/08	11	50.67	2	50.00	51.10	9	8,932	0.10%
2019/04/03	2	48.85	2	49.20	49.20	0	8,974	0.00%
2019/04/02	1	45.55	9	48.17	48.30	-8	9,024	-0.09%
2019/04/01	2	46.15	0	0.00	45.00	2	8,933	0.02%
2019/03/29	1	45.90	1	43.85	46.60	0	8,711	0.00%
2019/03/28	0	0.00	6	45.60	45.80	-6	8,632	-0.07%
2019/03/27	5	43.35	7	42.27	44.00	-2	8,607	-0.02%
2019/03/26	6	41.35	0	0.00	41.50	6	8,614	0.07%
2019/03/25	2	43.35	1	42.75	43.35	1	8,492	0.01%
2019/03/22	1	44.30	6	45.01	44.20	-5	8,623	-0.06%
2019/03/21	1	42.70	2	42.05	42.15	-1	8,721	-0.01%
2019/03/20	0	0.00	17	40.64	42.00	-17	8,977	-0.19%
2019/03/19	4	39.61	2	39.58	39.90	2	9,202	0.02%
2019/03/18	2	39.45	1	39.10	39.30	1	9,650	0.01%
2019/03/15	1	37.50	0	0.00	37.25	1	10,059	0.01%
2019/03/14	0	0.00	3	36.87	36.90	-3	10,311	-0.03%
2019/03/13	1	36.40	0	0.00	36.30	1	10,443	0.01%
2019/03/12	2	36.50	0	0.00	36.30	2	10,691	0.02%
2019/03/11	0	0.00	1	36.80	36.70	-1	11,032	-0.01%
2019/03/08	1	36.20	0	0.00	36.30	1	11,377	0.01%
2019/03/06	10	38.53	10	38.15	37.80	0	11,975	0.00%
2019/03/05	6	38.49	1	38.50	38.15	5	12,156	0.04%
2019/02/27	13	37.59	2	37.75	37.75	11	12,186	0.09%
2019/02/26	0	0.00	14	37.57	38.50	-14	12,076	-0.12%
2019/02/25	1	36.50	3	36.77	36.80	-2	11,876	-0.02%
2019/02/22	2	36.13	4	36.20	36.05	-2	11,864	-0.02%
2019/02/21	3	36.90	1	37.15	36.85	2	11,862	0.02%
2019/02/20	3	38.00	0	0.00	37.90	3	11,865	0.03%
2019/02/18	1	38.85	0	0.00	37.50	1	11,865	0.01%
2019/02/15	8	38.15	0	0.00	37.60	8	12,073	0.07%
2019/02/14	1	39.20	2	38.13	38.15	-1	12,184	-0.01%
2019/02/13	0	0.00	5	38.15	38.10	-5	12,103	-0.04%
2019/02/12	5	39.10	6	38.46	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	1	37.00	37.25	-1	12,048	-0.01%
2019/01/30	1	36.10	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	1	36.50	36.70	-1	12,067	-0.01%
2019/01/28	5	36.75	7	36.29	36.20	-2	12,095	-0.02%
2019/01/24	5	36.42	5	36.25	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.30	35.65	-1	11,935	-0.01%
2019/01/22	3	35.55	1	36.20	35.20	2	11,962	0.02%
2019/01/21	0	0.00	1	36.05	36.25	-1	11,870	-0.01%
2019/01/18	1	36.95	11	36.55	36.75	-10	11,812	-0.08%
2019/01/17	5	35.78	5	35.99	35.55	0	11,648	0.00%
2019/01/16	0	0.00	1	34.75	34.65	-1	11,481	-0.01%
2019/01/15	1	34.05	4	34.46	34.50	-3	11,490	-0.03%
2019/01/14	1	34.40	4	33.65	34.30	-3	11,431	-0.03%
2019/01/11	4	33.55	2	34.03	33.25	2	11,357	0.02%
2019/01/10	0	0.00	8	34.06	34.45	-8	11,243	-0.07%
2019/01/09	7	33.96	6	34.03	33.50	1	11,212	0.01%
2019/01/08	4	34.89	2	35.00	35.20	2	11,047	0.02%
2019/01/07	0	0.00	4	34.79	34.70	-4	10,995	-0.04%
2019/01/04	4	33.65	1	34.00	33.50	3	10,953	0.03%
2019/01/03	5	34.75	1	34.90	34.70	4	10,943	0.04%
2018/12/28	0	0.00	1	33.85	33.80	-1	10,841	-0.01%
2018/12/27	7	33.92	5	34.36	33.65	2	10,850	0.02%
2018/12/26	2	33.30	6	33.85	32.80	-4	10,677	-0.04%
2018/12/25	12	35.50	3	35.30	35.15	9	10,571	0.09%
2018/12/24	5	36.50	2	37.45	37.45	3	10,361	0.03%
2018/12/22	2	36.10	0	0.00	35.75	2	10,235	0.02%
2018/12/21	6	35.66	7	35.03	36.30	-1	10,278	-0.01%
2018/12/20	4	34.50	3	35.42	34.80	1	10,098	0.01%
2018/12/19	15	36.06	12	35.36	35.10	3	9,975	0.03%
2018/12/18	4	36.33	1	36.90	36.30	3	9,811	0.03%
2018/12/17	19	37.03	10	36.99	37.35	9	9,706	0.09%
2018/12/14	5	36.68	1	37.20	37.20	4	9,423	0.04%
2018/12/13	3	38.07	11	38.68	37.75	-8	9,117	-0.09%
2018/12/12	16	40.48	3	39.70	39.65	13	8,849	0.15%
2018/12/11	5	38.77	5	39.11	40.00	0	8,632	0.00%
2018/12/10	5	36.78	27	36.79	36.40	-22	8,376	-0.26%
2018/12/07	21	35.42	42	34.08	35.75	-21	8,035	-0.26%
2018/12/06	37	33.02	0	0.00	32.50	37	7,826	0.47%
2018/12/05	0	0.00	2	34.78	34.50	-2	7,775	-0.03%
2018/12/04	8	34.42	38.1	35.08	34.15	-30.1	7,604	-0.40%
2018/12/03	2	32.63	4.3	32.78	33.45	-2.3	7,323	-0.03%
2018/11/30	1	30.45	0	0.00	30.45	1	7,115	0.01%
2018/11/29	19	31.35	1	31.45	30.00	18	7,093	0.25%
2018/11/28	1.3	31.30	15	31.25	31.15	-13.7	6,655	-0.21%
2018/11/26	1	31.55	2	30.45	30.00	-1	6,477	-0.02%
2018/11/22	15	30.45	0	0.00	29.80	15	6,320	0.24%
2018/11/21	2	29.60	2	30.00	30.15	0	6,279	0.00%
2018/11/19	1	30.45	0	0.00	31.00	1	6,184	0.02%
2018/11/16	0	0.00	1	32.05	32.00	-1	6,094	-0.02%
2018/11/15	21	32.66	1	33.20	32.60	20	6,026	0.33%
2018/11/14	2.1	32.70	3	32.98	32.90	-0.9	5,900	-0.02%
2018/11/13	1	30.00	1	30.65	31.10	0	5,631	0.00%
2018/11/12	1	29.50	1	29.40	29.55	0	5,464	0.00%
2018/11/08	1	30.20	1.6	29.47	29.70	-0.6	5,481	-0.01%
2018/11/07	1	28.05	1	29.60	29.60	0	5,363	0.00%
2018/10/31	0	0.00	1	24.55	24.65	-1	5,317	-0.02%
2018/10/29	1	25.70	0	0.00	25.25	1	5,216	0.02%
2018/10/24	4	26.95	6	26.53	26.95	-2	5,109	-0.04%
2018/10/23	2	25.75	0	0.00	26.00	2	5,012	0.04%
2018/10/05	0	0.00	4	28.50	28.80	-4	4,394	-0.09%
2018/10/04	3	30.45	0	0.00	29.70	3	4,309	0.07%
2018/10/03	0.1	30.90	0	0.00	30.85	0.1	4,247	0.00%
2018/10/02	0	0.00	42	29.96	30.00	-42	4,113	-1.02%
2018/10/01	22	29.60	0	0.00	30.10	22	4,069	0.54%
2018/09/28	1	29.75	0	0.00	30.05	1	4,025	0.02%
2018/09/26	20	29.90	1	29.85	29.90	19	3,854	0.49%
2018/09/21	0	0.00	3	31.70	31.15	-3	3,712	-0.08%
2018/09/20	1	32.00	0	0.00	32.00	1	3,638	0.03%
2018/09/19	0.5	33.00	6	32.93	32.90	-5.5	3,554	-0.15%
2018/09/18	1	33.20	0	0.00	33.00	1	3,551	0.03%
2018/09/17	10	35.38	6	35.21	34.30	4	3,421	0.12%
2018/09/14	1	33.85	1	33.50	34.00	0	3,060	0.00%
2018/09/13	1	32.60	0	0.00	32.60	1	2,683	0.04%
2018/09/10	0	0.00	1	31.70	31.35	-1	2,210	-0.05%
2018/09/07	5	30.75	1	31.30	30.80	4	2,110	0.19%
2018/09/06	4	31.40	0	0.00	31.00	4	2,012	0.20%
2018/09/05	1	31.50	2	31.90	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	3	29.23	30.00	-3	1,631	-0.18%
2018/09/03	3	30.25	3	30.35	28.60	0	1,556	0.00%
2018/08/30	0	0.00	1	28.95	28.80	-1	1,455	-0.07%
2018/08/29	1	28.90	0	0.00	28.80	1	1,457	0.07%
2018/08/27	0	0.00	20	29.50	29.60	-20	1,512	-1.32%
2018/08/23	0	0.00	3	28.65	29.65	-3	1,495	-0.20%
2018/08/22	0	0.00	7	28.28	28.25	-7	1,478	-0.47%
2018/08/21	0	0.00	5	28.20	28.15	-5	1,472	-0.34%
2018/08/20	0	0.00	16	28.00	27.90	-16	1,467	-1.09%
2018/08/16	0	0.00	1	30.00	30.00	-1	1,431	-0.07%
2018/08/14	1	29.40	0	0.00	29.80	1	1,355	0.07%
2018/07/06	0.3	26.80	2	26.65	26.70	-1.7	1,412	-0.12%
2018/06/28	1	28.45	0	0.00	28.00	1	1,520	0.07%
2018/06/27	14	29.25	5	28.10	29.00	9	1,600	0.56%
2018/06/26	1	26.70	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	1	27.40	27.55	-1	1,730	-0.06%
2018/06/20	1	26.45	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1.1	26.90	27.05	-1.1	1,878	-0.06%
2018/06/04	1	27.15	0	0.00	26.75	1	2,999	0.03%
2018/05/31	0.2	25.25	0	0.00	25.25	0.2	3,302	0.01%
2018/05/18	0.1	25.30	0	0.00	25.05	0.1	3,832	0.00%
2018/05/04	0	0.00	2	26.60	26.10	-2	3,837	-0.05%
2018/04/25	0.4	30.40	0	0.00	27.25	0.4	3,870	0.01%
2018/04/23	2	29.65	0	0.00	28.20	2	3,854	0.05%
2018/04/18	2	29.60	0	0.00	29.50	2	3,958	0.05%
2018/04/17	1	29.50	0	0.00	29.50	1	3,946	0.03%
2018/04/11	2	30.75	0	0.00	30.70	2	3,869	0.05%
2018/04/03	0	0.00	1	32.40	32.35	-1	3,825	-0.03%
2018/03/30	35	33.70	7	34.15	33.70	28	3,724	0.75%
2018/03/29	7	34.60	0	0.00	35.70	7	3,609	0.19%
2018/03/28	0	0.00	1	32.80	32.60	-1	3,441	-0.03%
2018/03/27	3	32.18	3	32.40	32.70	0	3,386	0.00%
2018/03/26	0	0.00	2	31.05	31.00	-2	3,293	-0.06%
2018/03/23	1	30.80	0	0.00	30.65	1	3,271	0.03%
2018/03/20	1	31.65	0	0.00	31.70	1	3,160	0.03%
2018/03/19	2	30.85	0	0.00	31.50	2	3,129	0.06%
2018/03/09	1	34.85	38	34.05	34.40	-37	2,570	-1.44%
2018/03/08	0	0.00	2	34.25	34.30	-2	2,367	-0.08%
2018/03/07	0	0.00	1	33.20	31.90	-1	2,037	-0.05%
2018/03/06	41	32.41	13	32.97	33.20	28	1,914	1.46%
2018/03/05	2	32.73	10	32.80	32.65	-8	1,688	-0.47%
2018/03/02	10	30.50	0	0.00	29.90	10	1,423	0.70%
2018/03/01	0	0.00	6	29.20	30.40	-6	1,289	-0.47%
2018/02/23	0	0.00	7	27.20	27.30	-7	1,141	-0.61%
2018/02/22	0	0.00	13	26.10	26.75	-13	1,118	-1.16%
2018/02/09	0	25.10	0	0.00	25.10	0	1,123	0.00%
2018/02/01	10	26.85	0	0.00	26.80	10	1,173	0.85%
2018/01/31	0	0.00	2	26.25	26.20	-2	1,257	-0.16%
2018/01/30	10	26.90	0	0.00	26.45	10	1,263	0.79%
2018/01/25	0	0.00	2	25.93	25.90	-2	1,277	-0.16%
2018/01/18	2	26.83	0	0.00	26.70	2	1,615	0.12%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/15	1	28.00	0	0.00	27.70	1	1,735	0.06%
2018/01/12	1	28.30	1	27.70	27.65	0	1,710	0.00%
2018/01/02	0	0.00	5	26.60	27.25	-5	1,559	-0.32%