南電 (8046)-富邦-宜蘭券商分點個股進出

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
188.0
漲跌
▲4.5
漲幅
+2.45%
成交量
1,412張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/17	1	192.50	4	192.63	190.00	-3	2,858	-0.10%
2024/05/16	1	193.00	0.1	193.00	193.50	1	2,900	0.03%
2024/05/15	5	185.90	3.2	190.41	191.00	1.8	2,889	0.06%
2024/05/14	0.2	189.50	0	0.00	190.00	0.2	2,847	0.01%
2024/05/13	0	0.00	1	190.00	190.50	-1	2,844	-0.04%
2024/05/10	1	188.50	1.1	187.65	190.00	-0.1	2,841	0.00%
2024/05/08	1	184.50	3	186.83	189.00	-2	2,854	-0.07%
2024/05/06	0.1	183.50	0	0.00	185.00	0.1	2,875	0.00%
2024/05/03	0	0.00	1	187.00	184.50	-1	2,850	-0.04%
2024/05/02	1.1	183.97	2	182.75	182.50	-0.9	2,859	-0.03%
2024/04/29	0.2	189.00	0	0.00	190.50	0.2	2,864	0.01%
2024/04/26	1.4	188.48	5	186.50	188.00	-3.6	2,872	-0.13%
2024/04/25	2	189.50	0	0.00	188.00	2	2,880	0.07%
2024/04/24	22.1	191.27	21.1	194.07	194.50	1.1	2,849	0.04%
2024/04/23	2	181.99	3	182.33	185.00	-1	2,742	-0.04%
2024/04/22	1	176.50	1	175.50	174.50	0	2,657	0.00%
2024/04/19	6.6	173.55	0	0.00	171.50	6.6	2,634	0.25%
2024/04/18	5.3	181.19	1	179.00	179.00	4.3	2,557	0.17%
2024/04/17	4.5	181.96	1	182.50	181.50	3.5	2,527	0.14%
2024/04/16	0.1	184.68	2	185.50	185.00	-1.9	2,493	-0.08%
2024/04/15	3.6	192.42	4	193.00	190.50	-0.4	2,500	-0.02%
2024/04/12	3	199.00	0	0.00	199.00	3	2,528	0.12%
2024/04/11	3.2	200.23	0	0.00	199.50	3.2	2,601	0.12%
2024/04/10	6.2	203.70	1	205.00	203.00	5.2	2,740	0.19%
2024/04/09	0.2	206.67	5	206.00	206.50	-4.9	2,765	-0.18%
2024/04/08	1.2	206.93	3	205.50	206.50	-1.9	2,794	-0.07%
2024/04/03	4	209.75	0	0.00	209.00	4	2,805	0.14%
2024/04/02	0	0.00	2	208.50	208.00	-2	2,809	-0.07%
2024/04/01	14.1	208.84	11.5	208.39	209.50	2.6	2,812	0.09%
2024/03/29	8.3	200.65	4	200.50	200.50	4.3	2,785	0.16%
2024/03/28	2.2	198.35	3	198.50	198.00	-0.9	2,778	-0.03%
2024/03/27	0.3	202.80	2	203.00	202.00	-1.8	2,823	-0.06%
2024/03/26	1.1	206.82	1	205.50	204.00	0.1	2,872	0.00%
2024/03/25	1	209.99	2	208.75	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	2	211.00	211.00	-2	2,996	-0.07%
2024/03/21	1.1	212.91	1	212.00	212.00	0.1	3,036	0.00%
2024/03/20	2	211.50	3	212.33	212.50	-1	3,096	-0.03%
2024/03/19	3	211.17	1.8	210.44	211.50	1.2	3,104	0.04%
2024/03/18	5	208.30	3	208.33	211.00	2	3,115	0.06%
2024/03/15	4.5	201.63	1	202.00	202.00	3.5	3,110	0.11%
2024/03/14	0	206.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	3.4	204.61	2	206.75	203.00	1.4	3,126	0.04%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0	0.00	3	207.17	207.50	-3	3,199	-0.09%
2024/03/08	4.1	202.48	3	206.83	206.50	1.1	3,322	0.03%
2024/03/07	1.1	205.86	1	203.50	203.50	0.1	3,378	0.00%
2024/03/06	1.2	208.22	4.2	206.02	206.00	-3	3,388	-0.09%
2024/03/05	1.2	211.58	1	213.00	210.00	0.2	3,400	0.01%
2024/03/04	4.2	209.51	1	209.00	209.00	3.2	3,442	0.09%
2024/03/01	1.1	211.98	0	0.00	210.50	1.1	3,459	0.03%
2024/02/29	3.3	208.88	2	210.50	211.50	1.3	3,458	0.04%
2024/02/27	5.6	215.79	3	211.00	210.50	2.6	3,424	0.08%
2024/02/26	2.1	221.95	1	222.00	221.00	1.1	3,357	0.03%
2024/02/23	3.2	223.17	0	0.00	221.50	3.2	3,390	0.09%
2024/02/22	2.3	226.84	3	225.17	225.00	-0.8	3,425	-0.02%
2024/02/21	0	228.00	2	228.00	228.00	-2	3,411	-0.06%
2024/02/20	1	230.00	1	229.50	229.50	0	3,414	0.00%
2024/02/19	10.9	232.33	6	231.08	230.50	4.9	3,454	0.14%
2024/02/16	0	0.00	2.1	225.86	228.00	-2.1	3,462	-0.06%
2024/02/15	2	226.00	1.5	223.15	224.50	0.5	3,465	0.01%
2024/02/02	2.1	226.05	2.2	227.50	227.50	-0.1	3,491	0.00%
2024/02/01	1	225.99	0	0.00	226.50	1	3,533	0.03%
2024/01/31	3	228.00	1	227.50	227.00	2	3,579	0.06%
2024/01/30	1	229.00	1.1	230.00	227.00	-0.1	3,603	0.00%
2024/01/29	4	227.75	1	228.00	228.00	3	3,628	0.08%
2024/01/26	2	225.00	5	225.00	225.00	-3	3,738	-0.08%
2024/01/25	5	225.00	2.1	224.55	224.50	2.9	3,778	0.08%
2024/01/24	1.1	225.52	0	0.00	225.50	1.1	3,781	0.03%
2024/01/23	1	226.50	2	227.50	227.50	-1	3,825	-0.03%
2024/01/22	1	223.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	6.3	221.98	6	221.58	221.50	0.3	3,865	0.01%
2024/01/18	2.3	218.41	1	216.50	216.50	1.3	3,906	0.03%
2024/01/17	1.3	222.14	0	0.00	218.50	1.3	3,917	0.03%
2024/01/16	4.4	222.49	3	222.83	223.50	1.4	3,903	0.03%
2024/01/15	1.3	224.32	0	0.00	224.00	1.3	3,890	0.03%
2024/01/12	2.1	229.24	5	228.90	229.00	-3	3,882	-0.08%
2024/01/11	1	227.50	2	226.50	228.00	-1	3,931	-0.03%
2024/01/10	4.2	225.32	3	225.00	225.50	1.2	3,980	0.03%
2024/01/09	3.7	227.03	3	227.50	226.00	0.7	3,991	0.02%
2024/01/08	18	224.65	6	224.00	224.50	12	3,978	0.30%
2024/01/05	5.5	229.06	0	0.00	227.00	5.5	3,914	0.14%
2024/01/04	25.1	233.53	2	232.75	231.00	23.1	3,860	0.60%
2024/01/03	8	245.56	0.1	247.50	243.00	7.9	3,772	0.21%
2024/01/02	1	249.50	3	252.67	250.00	-2	3,822	-0.05%
2023/12/29	1	250.00	5	250.70	251.50	-4	3,818	-0.10%
2023/12/28	4	246.63	2	247.25	248.00	2	3,827	0.05%
2023/12/27	1	250.00	5	249.20	250.00	-4	3,836	-0.10%
2023/12/26	3.1	248.32	2.1	248.07	247.50	1	3,883	0.03%
2023/12/25	1.1	244.86	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	5	241.90	1	242.00	241.50	4	3,974	0.10%
2023/12/21	3	244.17	0.1	244.00	244.50	2.9	3,952	0.07%
2023/12/20	2	246.50	0	0.00	245.50	2	3,964	0.05%
2023/12/19	2.1	246.48	0	0.00	244.50	2.1	3,977	0.05%
2023/12/18	3	249.50	1	248.50	251.50	2	3,974	0.05%
2023/12/15	2	255.50	4	253.75	252.50	-2	4,052	-0.05%
2023/12/14	1	252.00	1	251.00	252.00	0	4,078	0.00%
2023/12/13	0	0.00	3	249.33	250.00	-3	4,157	-0.07%
2023/12/12	10.4	248.14	8	252.00	248.00	2.4	4,381	0.05%
2023/12/11	2	253.25	0	0.00	252.50	2	4,415	0.05%
2023/12/08	9	249.50	2	250.75	250.00	7	4,443	0.16%
2023/12/07	6.1	247.43	2	251.00	247.00	4.1	4,529	0.09%
2023/12/06	6	253.42	5	250.40	249.00	1	4,527	0.02%
2023/12/05	3	252.67	9.4	253.50	252.50	-6.4	4,476	-0.14%
2023/12/04	4.1	244.72	7.2	249.54	250.50	-3.2	4,364	-0.07%
2023/12/01	0	0.00	0.2	245.50	249.50	-0.2	4,269	0.00%
2023/11/30	2	250.00	0	0.00	248.00	2	4,251	0.05%
2023/11/29	0	0.00	5	246.90	251.00	-5	4,252	-0.12%
2023/11/28	0	0.00	3	243.33	245.00	-3	4,208	-0.07%
2023/11/27	1.3	239.00	0.3	238.00	239.00	1	4,170	0.02%
2023/11/24	0.3	239.00	0	0.00	238.00	0.3	4,195	0.01%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	1.2	241.58	5.1	242.71	242.50	-3.9	4,264	-0.09%
2023/11/20	0	0.00	7.1	238.86	239.00	-7.1	4,280	-0.17%
2023/11/17	2	236.25	0.1	238.50	237.00	1.9	4,269	0.04%
2023/11/16	5	235.50	0	0.00	238.50	5	4,271	0.12%
2023/11/15	1.1	237.73	4	236.38	235.50	-2.9	4,240	-0.07%
2023/11/14	2	231.50	4	230.50	230.50	-2	4,201	-0.05%
2023/11/13	0	0.00	2	232.25	230.50	-2	4,221	-0.05%
2023/11/10	2.4	225.15	4	222.88	228.00	-1.6	4,226	-0.04%
2023/11/09	3.2	229.00	1	227.50	227.50	2.2	4,200	0.05%
2023/11/08	5.3	231.61	1	231.50	231.00	4.3	4,201	0.10%
2023/11/07	2.3	232.48	0	234.50	232.50	2.3	4,181	0.05%
2023/11/03	12.2	233.97	1	234.00	232.50	11.2	4,199	0.27%
2023/11/02	2	243.25	0	0.00	243.00	2	4,130	0.05%
2023/11/01	1	238.50	2	239.25	240.00	-1	4,126	-0.02%
2023/10/31	4	235.50	2.1	236.77	236.00	1.9	4,181	0.05%
2023/10/30	2	233.24	2	231.50	232.00	0	4,263	0.00%
2023/10/27	4	232.75	3	236.67	233.50	1	4,309	0.02%
2023/10/26	7.2	230.56	4	229.25	229.00	3.2	4,322	0.07%
2023/10/25	0.2	238.00	0	0.00	238.00	0.2	4,282	0.00%
2023/10/24	1.1	236.95	0	0.00	238.00	1.1	4,327	0.03%
2023/10/23	4.1	237.76	1	237.00	237.00	3.1	4,353	0.07%
2023/10/20	1.3	237.64	1	240.00	239.50	0.3	4,398	0.01%
2023/10/19	4.2	244.13	0	0.00	242.50	4.2	4,421	0.09%
2023/10/18	3.3	251.57	0	0.00	250.50	3.3	4,439	0.07%
2023/10/17	0	0.00	1	258.00	255.50	-1	4,458	-0.02%
2023/10/16	3	251.68	3	251.00	253.00	0	4,580	0.00%
2023/10/12	1	257.02	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0.1	257.50	1.1	258.93	260.00	-1	4,923	-0.02%
2023/10/06	6.1	254.33	4	252.63	251.50	2.1	5,040	0.04%
2023/10/05	0.1	262.72	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	0	262.00	1	262.50	264.00	-1	5,058	-0.02%
2023/10/03	2	265.25	2	266.21	262.00	0	5,070	0.00%
2023/10/02	0	0.00	5	271.00	267.50	-5	5,179	-0.10%
2023/09/28	1	265.00	0	0.00	266.50	1	5,182	0.02%
2023/09/25	0	0.00	0.3	269.04	269.00	-0.3	5,186	-0.01%
2023/09/22	14	259.25	25	262.30	267.00	-11	5,138	-0.21%
2023/09/21	1	258.00	5	263.10	263.50	-4	5,088	-0.08%
2023/09/20	3.3	265.02	6	262.08	260.50	-2.8	5,100	-0.05%
2023/09/19	8	273.63	9.2	274.33	271.00	-1.2	5,047	-0.02%
2023/09/18	7	272.07	4	272.50	272.50	3	4,983	0.06%
2023/09/15	4	270.25	25.9	268.60	272.00	-21.9	4,889	-0.45%
2023/09/14	0	0.00	1	257.50	259.00	-1	4,683	-0.02%
2023/09/13	3	258.33	1	257.00	257.50	2	4,665	0.04%
2023/09/12	18	258.86	11	258.05	260.50	7	4,689	0.15%
2023/09/11	1	249.00	1.4	250.86	251.00	-0.4	4,724	-0.01%
2023/09/08	0	0.00	0.1	247.00	249.00	-0.1	4,791	0.00%
2023/09/07	0	0.00	1	250.00	250.00	-1	4,860	-0.02%
2023/09/06	2.2	248.50	1	247.50	249.00	1.2	4,890	0.02%
2023/09/05	1	248.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	2	246.25	250.00	-2	5,054	-0.04%
2023/09/01	2.6	241.31	1	243.00	243.00	1.6	5,138	0.03%
2023/08/31	1	241.00	1	243.00	241.50	0	5,234	0.00%
2023/08/30	1.1	242.64	6.2	243.67	243.00	-5.1	5,299	-0.10%
2023/08/29	5	244.50	2.1	242.78	244.00	3	5,405	0.05%
2023/08/28	0	0.00	4	238.00	236.50	-4	5,416	-0.07%
2023/08/25	3.1	232.01	1	231.00	231.00	2.1	5,489	0.04%
2023/08/24	3	237.67	3	240.17	239.50	0	5,579	0.00%
2023/08/23	0.2	230.75	1	231.50	230.50	-0.8	5,698	-0.01%
2023/08/22	0	0.00	3	231.00	229.50	-3	5,872	-0.05%
2023/08/21	3.2	229.29	1	228.03	228.00	2.1	6,151	0.03%
2023/08/18	3.3	233.10	12	233.21	231.00	-8.7	6,247	-0.14%
2023/08/17	11.1	236.64	10	234.00	236.50	1.1	6,326	0.02%
2023/08/16	11	236.59	10	233.40	236.00	1	6,441	0.02%
2023/08/15	9	236.50	9	235.00	236.50	0	6,553	0.00%
2023/08/14	4.1	231.91	0	0.00	232.00	4.1	6,639	0.06%
2023/08/11	10.1	238.51	11	239.86	238.50	-0.9	6,726	-0.01%
2023/08/10	2.1	239.39	3.5	239.14	238.50	-1.4	6,828	-0.02%
2023/08/09	13	247.35	10	249.00	247.00	3	6,830	0.04%
2023/08/08	13	245.54	13	249.58	245.00	0	6,867	0.00%
2023/08/07	15	250.90	11	254.77	250.50	4	6,877	0.06%
2023/08/04	16.3	252.20	15	249.00	252.50	1.3	6,923	0.02%
2023/08/02	11.1	252.81	15	251.13	251.50	-3.9	7,040	-0.06%
2023/08/01	9	250.11	9	251.67	249.50	0	7,091	0.00%
2023/07/31	12.5	249.94	8	256.50	248.00	4.5	7,135	0.06%
2023/07/28	10	253.65	10	251.10	254.50	0	7,229	0.00%
2023/07/27	24.5	250.55	20	252.08	250.00	4.5	7,271	0.06%
2023/07/26	10	255.75	12	258.79	254.50	-2	7,344	-0.03%
2023/07/25	10.4	258.18	10.1	264.71	258.00	0.3	7,480	0.00%
2023/07/24	5	261.50	6	263.42	261.50	-1	7,518	-0.01%
2023/07/21	3.2	259.94	1	258.50	258.00	2.2	7,599	0.03%
2023/07/20	9	268.39	9	267.94	267.00	0	7,689	0.00%
2023/07/19	15.5	270.17	36	271.01	266.50	-20.6	7,723	-0.27%
2023/07/18	40.1	273.43	26.9	271.99	275.50	13.1	7,678	0.17%
2023/07/17	12	262.50	16	265.28	262.50	-4	7,491	-0.05%
2023/07/14	13.3	266.52	15.1	269.17	266.00	-1.7	7,540	-0.02%
2023/07/13	19.1	264.99	22.4	262.93	264.50	-3.2	7,468	-0.04%
2023/07/12	14.1	252.64	9	248.67	254.50	5.1	7,352	0.07%
2023/07/11	11.2	246.92	7	245.50	247.00	4.2	7,336	0.06%
2023/07/10	14.4	244.14	10	246.00	243.50	4.4	7,441	0.06%
2023/07/07	7.5	248.21	2.2	246.59	246.50	5.4	7,447	0.07%
2023/07/06	5.1	258.58	0.2	256.44	255.50	4.9	7,352	0.07%
2023/07/05	4.4	263.99	4	264.38	261.50	0.4	7,356	0.00%
2023/07/04	5.4	262.42	4	262.38	262.00	1.4	7,334	0.02%
2023/07/03	11	269.91	13.1	267.25	270.00	-2.1	7,384	-0.03%
2023/06/30	16.5	263.72	13	262.08	264.00	3.5	7,531	0.05%
2023/06/29	9	262.50	9	263.50	262.50	0	7,637	0.00%
2023/06/28	14.2	263.83	10	269.69	262.00	4.2	7,679	0.05%
2023/06/27	9.3	272.02	0.4	272.00	268.50	8.9	7,779	0.11%
2023/06/26	15	275.00	5	274.50	275.00	10	7,818	0.13%
2023/06/21	3.3	279.97	10	282.00	278.00	-6.7	8,025	-0.08%
2023/06/20	11.6	281.25	13	278.77	281.50	-1.4	8,127	-0.02%
2023/06/19	12.1	278.11	10.1	278.02	278.00	2	8,249	0.02%
2023/06/16	4.4	278.87	3	278.50	279.50	1.4	8,322	0.02%
2023/06/15	4	282.00	2	283.25	281.00	2	8,296	0.02%
2023/06/14	2.1	294.50	6.1	294.34	293.50	-4	8,249	-0.05%
2023/06/13	4.3	291.06	3.1	290.56	293.00	1.2	8,253	0.01%
2023/06/12	1	285.00	1	285.00	286.00	0	8,243	0.00%
2023/06/09	14.7	283.78	10	282.35	284.50	4.7	8,308	0.06%
2023/06/08	20.6	282.83	22	285.07	282.00	-1.4	8,401	-0.02%
2023/06/07	14.2	290.97	10	296.35	290.00	4.2	8,463	0.05%
2023/06/06	4	299.00	0	298.50	296.50	4	8,514	0.05%
2023/06/05	18	306.06	17	306.12	305.00	1	8,504	0.01%
2023/06/02	12	307.00	20.1	304.65	308.00	-8.1	8,495	-0.09%
2023/06/01	18	299.00	14	301.07	298.50	4	8,464	0.05%
2023/05/31	11	300.32	16	296.81	303.00	-5	8,667	-0.06%
2023/05/30	18	294.67	10	299.50	294.00	8	8,725	0.09%
2023/05/29	6	300.83	8	309.25	302.50	-2	8,686	-0.02%
2023/05/26	4	310.63	3	305.50	303.00	1	8,597	0.01%
2023/05/25	11	303.68	14.5	302.84	302.50	-3.5	8,464	-0.04%
2023/05/24	0	0.00	4	290.13	292.00	-4	8,223	-0.05%
2023/05/23	2	284.00	5	288.00	289.00	-3	8,138	-0.04%
2023/05/22	6.5	283.79	3.7	281.77	281.50	2.8	8,079	0.03%
2023/05/19	1	292.50	4.1	292.09	293.00	-3.1	7,965	-0.04%
2023/05/18	0	0.00	2	291.25	285.50	-2	7,929	-0.03%
2023/05/17	2	287.50	1	287.50	286.50	1	7,927	0.01%
2023/05/16	1	290.00	7	290.14	288.50	-6	7,854	-0.08%
2023/05/12	1	277.50	4.5	281.39	287.00	-3.5	7,789	-0.04%
2023/05/11	2	284.25	0	0.00	278.00	2	7,758	0.03%
2023/05/10	0	0.00	2	284.25	282.50	-2	7,761	-0.03%
2023/05/09	1	281.50	5.1	285.73	287.50	-4.1	7,767	-0.05%
2023/05/08	2	281.75	7	284.29	281.00	-5	7,773	-0.06%
2023/05/05	1	276.00	3.1	276.81	277.50	-2.1	7,758	-0.03%
2023/05/04	3	269.83	0	269.00	272.50	3	7,857	0.04%
2023/05/03	2	276.25	4	276.88	276.00	-2	7,900	-0.03%
2023/05/02	10	278.00	10	278.65	277.50	0	7,915	0.00%
2023/04/28	3	275.33	7.2	275.11	274.50	-4.2	7,942	-0.05%
2023/04/27	1	264.50	4	265.00	266.50	-3	7,815	-0.04%
2023/04/26	5	261.70	7	265.50	269.00	-2	7,812	-0.03%
2023/04/25	6.7	264.99	4.2	265.98	258.00	2.5	7,838	0.03%
2023/04/24	2	264.45	3	265.83	268.50	-1	7,743	-0.01%
2023/04/21	0	0.00	5	259.40	260.00	-5	7,734	-0.06%
2023/04/20	4.1	256.72	0	0.00	255.00	4.1	7,732	0.05%
2023/04/19	3.1	256.98	1	259.00	254.00	2.1	7,858	0.03%
2023/04/18	2	264.25	1	263.00	263.00	1	7,907	0.01%
2023/04/17	1.2	261.67	1	263.50	264.50	0.2	8,079	0.00%
2023/04/14	9.2	263.61	7	263.50	263.00	2.2	8,253	0.03%
2023/04/13	10	269.00	10	266.15	264.00	0	8,265	0.00%
2023/04/12	3.1	271.92	2	273.50	274.50	1.1	8,201	0.01%
2023/04/11	1	274.00	2	276.00	274.00	-1	8,246	-0.01%
2023/04/10	3	274.33	1	272.50	275.50	2	8,270	0.02%
2023/04/07	1	275.50	3	275.17	274.00	-2	8,272	-0.02%
2023/04/06	3	274.00	1	274.50	274.50	2	8,283	0.02%
2023/03/31	4	284.00	2	286.00	283.00	2	8,310	0.02%
2023/03/30	4	278.63	5.2	280.14	281.00	-1.2	8,315	-0.01%
2023/03/29	2	276.75	0	0.00	272.00	2	8,478	0.02%
2023/03/28	3.1	275.81	0	0.00	273.50	3.1	8,836	0.04%
2023/03/27	2	283.50	0	0.00	285.50	2	8,862	0.02%
2023/03/24	3	286.67	12.1	288.50	286.50	-9.1	9,014	-0.10%
2023/03/23	1	281.50	2.2	279.36	280.50	-1.2	8,871	-0.01%
2023/03/22	3	276.17	4.4	276.20	275.50	-1.4	8,921	-0.02%
2023/03/21	5.1	267.80	1.1	268.45	269.00	4	8,944	0.04%
2023/03/20	0	0.00	1	263.00	262.50	-1	8,933	-0.01%
2023/03/17	2	263.00	3	261.33	261.00	-1	9,094	-0.01%
2023/03/16	0.2	259.00	1	259.00	259.00	-0.8	9,229	-0.01%
2023/03/15	3	263.67	1	262.50	259.50	2	9,580	0.02%
2023/03/14	0	0.00	1	261.00	260.00	-1	9,712	-0.01%
2023/03/13	0.1	257.00	0	0.00	266.00	0.1	9,889	0.00%
2023/03/10	3.1	266.69	7.1	265.41	260.00	-4.1	9,931	-0.04%
2023/03/09	7	267.00	3.4	266.62	266.50	3.6	10,174	0.04%
2023/03/08	2.2	259.55	3.2	262.95	263.00	-0.9	10,063	-0.01%
2023/03/07	0.2	258.00	0	0.00	258.50	0.2	10,084	0.00%
2023/03/06	0	0.00	1.1	261.86	261.00	-1.1	10,128	-0.01%
2023/03/03	4.2	261.83	4.8	261.77	259.00	-0.6	10,261	-0.01%
2023/03/02	0	0.00	2.2	249.34	250.50	-2.2	10,165	-0.02%
2023/03/01	5.3	234.77	1	233.00	240.50	4.3	10,116	0.04%
2023/02/24	3	237.67	4.4	239.02	235.00	-1.4	10,158	-0.01%
2023/02/23	2	239.75	1	242.00	243.00	1	10,183	0.01%
2023/02/22	3.2	241.23	1	244.50	240.00	2.2	10,408	0.02%
2023/02/21	4	246.88	0	0.00	247.00	4	10,602	0.04%
2023/02/20	0.9	246.39	2	248.00	244.00	-1.1	10,845	-0.01%
2023/02/17	0	0.00	1	245.50	245.50	-1	11,153	-0.01%
2023/02/16	4	246.25	4	246.25	247.50	0	11,793	0.00%
2023/02/15	1.1	243.34	1	240.00	244.00	0.1	11,900	0.00%
2023/02/14	0	0.00	1	240.50	238.50	-1	11,952	-0.01%
2023/02/13	3.1	236.61	1	235.50	233.00	2.1	12,322	0.02%
2023/02/10	2.2	238.02	0	0.00	237.00	2.2	12,572	0.02%
2023/02/09	0	0.00	0	243.00	243.00	0	12,694	0.00%
2023/02/08	3.1	245.94	3	244.00	244.00	0.1	12,976	0.00%
2023/02/07	6	242.00	2	242.50	244.00	4	13,058	0.03%
2023/02/06	6.7	241.07	6	243.33	239.00	0.7	13,207	0.01%
2023/02/03	4.7	259.68	1	260.50	255.00	3.7	13,161	0.03%
2023/02/02	2	259.75	2	261.76	264.50	0	13,207	0.00%
2023/02/01	2	255.75	6	255.25	255.50	-4	13,225	-0.03%
2023/01/31	1	242.00	1	248.00	243.00	0	13,197	0.00%
2023/01/30	0	0.00	1	244.00	246.00	-1	13,404	-0.01%
2023/01/17	0	0.00	3	233.17	234.50	-3	13,495	-0.02%
2023/01/16	5	232.50	3	233.33	233.00	2	13,839	0.01%
2023/01/13	2	232.75	5	234.00	230.00	-3	14,000	-0.02%
2023/01/12	8	235.00	10.5	232.79	232.00	-2.5	14,152	-0.02%
2023/01/11	6.1	235.43	2	235.25	234.00	4.1	14,447	0.03%
2023/01/10	4	235.12	1	235.03	236.50	3	14,660	0.02%
2023/01/09	6.5	233.92	8	234.56	236.00	-1.5	14,843	-0.01%
2023/01/06	4.1	223.86	4	224.27	227.50	0	14,819	0.00%
2023/01/05	15	223.86	12	219.58	219.50	3	14,815	0.02%
2023/01/04	6.1	223.28	0	0.00	223.00	6.1	14,728	0.04%
2023/01/03	1	231.50	1	233.00	233.00	0	14,662	0.00%
2022/12/30	1.1	231.90	4.2	228.55	227.00	-3.2	14,732	-0.02%
2022/12/29	0.3	233.00	0	0.00	231.00	0.3	14,768	0.00%
2022/12/28	3.1	235.03	0	0.00	231.50	3.1	14,913	0.02%
2022/12/27	0	0.00	1	241.00	238.00	-1	15,074	-0.01%
2022/12/26	2	238.75	1	237.00	237.00	1	15,149	0.01%
2022/12/23	7.2	241.72	5	241.70	242.00	2.2	15,276	0.01%
2022/12/22	6	237.33	2	238.50	243.00	4	15,283	0.03%
2022/12/21	7.1	238.43	5	237.90	237.00	2.1	15,279	0.01%
2022/12/20	20	244.88	17.4	241.72	241.50	2.6	15,189	0.02%
2022/12/19	3.2	256.57	0	0.00	257.00	3.2	14,930	0.02%
2022/12/16	9	261.22	12.4	262.29	260.00	-3.4	14,855	-0.02%
2022/12/15	1	273.00	1.1	275.33	274.00	-0.1	14,757	0.00%
2022/12/14	1.1	272.13	4.1	271.02	274.00	-3.1	14,743	-0.02%
2022/12/13	11	275.64	5.1	271.52	270.00	5.9	14,790	0.04%
2022/12/12	7	279.21	2	279.76	281.00	5	14,675	0.03%
2022/12/09	4.1	281.13	16	289.78	281.50	-11.9	14,751	-0.08%
2022/12/08	17.5	283.21	4	283.13	287.00	13.5	14,641	0.09%
2022/12/07	26.2	284.99	9.1	286.25	278.50	17.1	14,622	0.12%
2022/12/06	4	309.38	9	310.17	304.50	-5	14,293	-0.03%
2022/12/05	5.1	306.32	9	303.89	310.50	-4	14,155	-0.03%
2022/12/02	6.1	289.65	2	292.50	295.50	4.1	13,957	0.03%
2022/12/01	6	287.42	3	287.67	286.50	3	13,977	0.02%
2022/11/30	1	268.50	1	269.50	269.50	0	13,656	0.00%
2022/11/29	4	267.63	1	268.50	267.00	3	13,768	0.02%
2022/11/28	1.2	271.83	3	273.33	273.00	-1.8	13,889	-0.01%
2022/11/25	20.2	273.81	24.7	274.64	271.00	-4.5	14,066	-0.03%
2022/11/24	0.1	263.45	5	265.30	270.00	-4.9	13,891	-0.04%
2022/11/23	5	261.80	1	260.50	259.00	4	13,814	0.03%
2022/11/21	0	0.00	5	261.40	261.00	-5	13,867	-0.04%
2022/11/18	16.5	262.05	13	258.38	258.00	3.5	13,855	0.02%
2022/11/17	21.2	273.68	20	268.63	267.50	1.2	13,777	0.01%
2022/11/16	1.3	266.46	1	272.00	272.50	0.3	13,810	0.00%
2022/11/15	10.9	266.89	7.1	265.74	270.50	3.8	13,909	0.03%
2022/11/14	20.1	264.04	18.8	265.25	263.00	1.3	13,834	0.01%
2022/11/11	0	0.00	8	256.50	256.50	-8	13,368	-0.06%
2022/11/10	2.1	232.74	1.1	232.18	233.50	1	13,309	0.01%
2022/11/09	5.1	233.35	15.2	230.52	234.50	-10.1	13,340	-0.08%
2022/11/08	9	221.61	16	222.50	219.00	-7	13,260	-0.05%
2022/11/07	6	216.17	2	217.50	214.50	4	13,156	0.03%
2022/11/04	6	213.42	5	215.50	217.00	1	13,147	0.01%
2022/11/03	0	0.00	1	216.00	217.00	-1	12,958	-0.01%
2022/11/02	5	210.90	5.1	214.22	217.50	-0.1	12,985	0.00%
2022/11/01	3	208.50	3	210.83	208.50	0	12,849	0.00%
2022/10/31	13.7	212.41	1	211.50	211.50	12.7	12,874	0.10%
2022/10/28	3	206.67	13	209.85	208.50	-10	12,879	-0.08%
2022/10/27	7	203.71	4	204.75	207.00	3	12,750	0.02%
2022/10/26	15	203.10	3	202.00	199.50	12	12,741	0.09%
2022/10/25	3	209.17	9.8	208.70	207.00	-6.8	12,665	-0.05%
2022/10/24	7	208.71	19	207.53	207.50	-12	12,654	-0.09%
2022/10/21	3	196.50	1	203.00	195.00	2	12,710	0.02%
2022/10/20	11	198.14	3	199.00	199.50	8	12,735	0.06%
2022/10/19	4	207.00	12	207.38	205.00	-8	12,665	-0.06%
2022/10/18	5.1	196.88	6	199.92	201.00	-0.9	12,497	-0.01%
2022/10/17	6	191.25	1	191.50	195.00	5	12,474	0.04%
2022/10/14	0	0.00	9	193.72	195.50	-9	12,509	-0.07%
2022/10/13	10.1	187.07	4	182.75	178.00	6.1	12,619	0.05%
2022/10/12	5.8	189.26	10	190.75	189.00	-4.2	12,571	-0.03%
2022/10/11	11.1	192.68	1	196.00	187.50	10.1	12,616	0.08%
2022/10/07	13.2	205.06	10	203.90	204.00	3.2	12,604	0.03%
2022/10/06	11	200.86	9	205.06	207.00	2	12,628	0.02%
2022/10/05	5	203.10	4	203.13	200.50	1	12,668	0.01%
2022/10/04	6	195.58	3	196.33	198.00	3	12,570	0.02%
2022/09/30	2	187.00	4	180.88	189.00	-2	12,630	-0.02%
2022/09/28	1.1	188.64	2	187.50	187.00	-0.9	12,715	-0.01%
2022/09/27	1	192.00	1	193.50	200.00	0	12,759	0.00%
2022/09/26	5	200.10	4	196.88	193.00	1	12,737	0.01%
2022/09/23	0.1	208.50	2.1	207.95	205.00	-2	12,722	-0.02%
2022/09/22	10.3	209.34	4.1	209.60	207.00	6.2	12,698	0.05%
2022/09/21	0.3	216.33	0	0.00	216.00	0.3	12,641	0.00%
2022/09/20	3.1	221.12	2	218.25	220.50	1.1	12,644	0.01%
2022/09/19	11	222.05	15	223.70	222.00	-4	12,513	-0.03%
2022/09/16	3	223.00	1	228.00	221.50	2	12,492	0.02%
2022/09/15	6.2	230.95	9	231.56	228.00	-2.8	12,403	-0.02%
2022/09/14	18.2	229.77	0	0.00	229.50	18.2	12,408	0.15%
2022/09/13	16.2	243.70	13	243.69	240.00	3.2	12,285	0.03%
2022/09/12	12	248.04	11	249.00	246.50	1	12,262	0.01%
2022/09/08	4	245.13	6	242.42	242.00	-2	12,336	-0.02%
2022/09/07	7	242.64	5	246.90	242.00	2	12,397	0.02%
2022/09/05	1	249.50	6	251.50	247.50	-5	12,305	-0.04%
2022/09/02	6	243.33	3	246.33	243.00	3	12,206	0.02%
2022/09/01	6.3	249.83	3	252.83	244.50	3.3	12,032	0.03%
2022/08/31	4	265.88	5	268.60	270.50	-1	11,794	-0.01%
2022/08/30	2	267.25	7	267.00	267.50	-5	11,767	-0.04%
2022/08/29	2.1	259.90	1	267.50	266.50	1.1	11,715	0.01%
2022/08/26	7	282.50	14	281.89	278.00	-7	11,605	-0.06%
2022/08/25	4.1	275.51	5	276.10	276.00	-1	11,562	-0.01%
2022/08/24	4	271.13	3	270.17	270.00	1	11,603	0.01%
2022/08/23	16	279.03	3	280.00	274.00	13	11,453	0.11%
2022/08/22	8	294.81	4	295.38	288.00	4	11,245	0.04%
2022/08/19	6	289.50	8	289.00	295.00	-2	10,925	-0.02%
2022/08/18	5.2	271.62	4	279.00	281.50	1.2	10,763	0.01%
2022/08/17	2	276.50	1.1	276.05	278.00	0.9	10,705	0.01%
2022/08/16	15	282.43	12	277.50	277.00	3	10,591	0.03%
2022/08/15	1	281.50	7	273.71	282.00	-6	10,432	-0.06%
2022/08/12	7	262.50	10	260.75	261.50	-3	10,094	-0.03%
2022/08/11	4	255.63	8.1	255.36	254.00	-4.1	9,930	-0.04%
2022/08/10	6	248.58	8	248.69	245.50	-2	9,778	-0.02%
2022/08/09	6	249.83	9	250.50	249.00	-3	9,654	-0.03%
2022/08/08	2	241.50	2	244.00	246.50	0	9,525	0.00%
2022/08/05	2	244.75	4	245.25	244.00	-2	9,468	-0.02%
2022/08/04	3	233.83	3	234.83	234.50	0	9,353	0.00%
2022/08/03	1	236.00	1	235.50	234.00	0	9,176	0.00%
2022/08/02	7.1	234.37	4	236.63	238.00	3.1	9,128	0.03%
2022/08/01	13.1	242.36	14	239.68	243.50	-0.9	8,992	-0.01%
2022/07/29	17.1	242.68	6	242.75	240.50	11.1	8,840	0.13%
2022/07/28	13.1	245.19	6	244.67	238.50	7.1	8,673	0.08%
2022/07/27	3.1	258.11	5	258.80	263.50	-2	8,248	-0.02%
2022/07/26	4.1	260.15	3	266.67	254.50	1.1	7,993	0.01%
2022/07/25	9	275.67	5	274.80	272.00	4	7,811	0.05%
2022/07/22	4	281.50	5.2	280.10	278.50	-1.2	7,679	-0.01%
2022/07/21	8	276.50	2	273.25	282.00	6	7,498	0.08%
2022/07/20	3	267.33	4.1	263.60	266.50	-1.1	7,230	-0.02%
2022/07/19	6.1	255.29	3	253.83	253.00	3.1	7,063	0.04%
2022/07/18	1	262.50	4	257.00	259.00	-3	7,012	-0.04%
2022/07/15	3.1	249.02	5	248.20	253.50	-1.9	6,872	-0.03%
2022/07/14	3.2	240.46	4	243.00	247.00	-0.9	6,744	-0.01%
2022/07/13	3	246.33	2	247.25	242.00	1	6,583	0.02%
2022/07/12	7	239.64	5	239.00	238.50	2	6,465	0.03%
2022/07/11	3.4	251.60	2	253.25	248.50	1.4	6,373	0.02%
2022/07/08	3.1	257.31	3	261.83	262.00	0.1	6,216	0.00%
2022/07/07	14	243.82	13.4	250.30	251.50	0.6	5,992	0.01%
2022/07/06	0.1	244.00	0	0.00	243.00	0.1	5,833	0.00%
2022/07/05	1	248.00	1	255.00	247.00	0	5,761	0.00%
2022/07/04	3.1	252.24	5.1	250.58	244.00	-2	5,570	-0.04%
2022/06/30	1	261.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	279.50	0	0.00	273.50	1	5,213	0.02%
2022/06/28	1	297.00	1	297.00	289.50	0	5,134	0.00%
2022/06/27	0	0.00	0.1	304.50	312.50	-0.1	5,099	0.00%
2022/06/24	2	289.00	0	0.00	284.50	2	5,038	0.04%
2022/06/23	1.1	288.00	1	289.50	286.50	0.1	4,981	0.00%
2022/06/22	1.1	298.55	0	0.00	294.00	1.1	4,931	0.02%
2022/06/21	1	313.50	2	307.07	314.00	-1	4,846	-0.02%
2022/06/17	15.1	314.18	14.1	318.50	316.00	1.1	4,736	0.02%
2022/06/16	0	0.00	2.1	319.79	316.00	-2.1	4,613	-0.05%
2022/06/15	1	329.50	0	0.00	329.50	1	4,489	0.02%
2022/06/13	2	347.75	1	346.50	345.00	1	4,377	0.02%
2022/06/10	0	0.00	1.1	361.48	365.00	-1.1	4,379	-0.02%
2022/06/09	3.1	369.10	3	375.00	372.00	0.1	4,350	0.00%
2022/06/07	2	365.75	0	0.00	367.50	2	4,335	0.05%
2022/06/06	1	376.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	7	370.93	5	365.50	372.00	2	4,373	0.05%
2022/06/01	3.1	374.39	0	0.00	371.00	3.1	4,385	0.07%
2022/05/27	0.1	377.00	0	0.00	376.50	0.1	4,282	0.00%
2022/05/25	2.2	376.67	0	0.00	381.00	2.2	4,314	0.05%
2022/05/23	0.1	398.00	0	0.00	397.50	0.1	4,195	0.00%
2022/05/18	0.1	413.00	0	0.00	414.00	0.1	4,263	0.00%
2022/05/17	1	407.00	0	0.00	407.50	1	4,259	0.02%
2022/05/16	10.1	401.00	11	403.18	401.00	-1	4,301	-0.02%
2022/05/12	0	0.00	1	391.00	381.00	-1	4,265	-0.02%
2022/05/06	1	399.50	0	0.00	401.50	1	4,351	0.02%
2022/05/05	16	418.03	17	415.09	418.00	-1	4,332	-0.02%
2022/05/03	1	399.50	1	406.00	399.50	0	4,350	0.00%
2022/04/29	2	400.00	2.1	403.24	404.00	-0.1	4,417	0.00%
2022/04/28	1	397.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	2.1	396.88	4.1	399.30	409.00	-2	4,415	-0.04%
2022/04/26	1.1	409.40	0.1	410.00	406.00	1	4,382	0.02%
2022/04/25	0	0.00	1	406.00	406.50	-1	4,401	-0.02%
2022/04/22	0.1	440.50	0	0.00	434.50	0.1	4,379	0.00%
2022/04/19	10	449.00	10	450.75	449.00	0	4,421	0.00%
2022/04/18	2	435.00	0	0.00	440.50	2	4,468	0.04%
2022/04/13	11	465.73	10	459.25	466.00	1	4,553	0.02%
2022/04/12	21	454.17	20	455.75	454.00	1	4,575	0.02%
2022/04/11	6	481.25	6	491.67	455.00	0	4,551	0.00%
2022/04/08	1.1	498.43	1	506.00	498.00	0.1	4,520	0.00%
2022/04/07	1.1	517.95	1.2	526.50	509.00	-0.2	4,488	0.00%
2022/04/01	0	0.00	1	516.00	526.00	-1	4,428	-0.02%
2022/03/30	0	0.00	1	541.00	537.00	-1	4,433	-0.02%
2022/03/29	1	520.00	1	515.00	522.00	0	4,437	0.00%
2022/03/28	0	0.00	0.1	512.00	511.00	-0.1	4,429	0.00%
2022/03/25	6	518.00	6	521.67	518.00	0	4,437	0.00%
2022/03/23	2	516.00	2	517.00	514.00	0	4,439	0.00%
2022/03/21	1.1	486.82	0.1	483.50	488.50	1	4,483	0.02%
2022/03/17	0	0.00	1	487.00	489.50	-1	4,508	-0.02%
2022/03/15	0.1	461.23	0	0.00	458.50	0.1	4,464	0.00%
2022/03/14	9	484.67	9	490.44	485.00	0	4,419	0.00%
2022/03/11	0.1	488.50	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	5	498.50	5	504.00	498.50	0	4,467	0.00%
2022/03/09	12	486.50	11	486.59	486.50	1	4,471	0.02%
2022/03/08	5	480.00	5	497.00	475.50	0	4,524	0.00%
2022/03/07	2.2	497.25	0	0.00	494.50	2.2	4,516	0.05%
2022/03/04	10	547.00	10	535.00	547.00	0	4,550	0.00%
2022/03/03	7	548.29	7	543.57	535.00	0	4,564	0.00%
2022/03/02	10	548.00	10	542.00	548.00	0	4,631	0.00%
2022/03/01	11	539.18	11	554.27	539.00	0	4,670	0.00%
2022/02/25	5	524.00	5	527.00	524.00	0	4,634	0.00%
2022/02/23	3	525.00	3	527.67	529.00	0	4,578	0.00%
2022/02/21	6	534.83	6.2	541.62	533.00	-0.2	4,628	0.00%
2022/02/18	5	536.00	5	535.00	536.00	0	4,626	0.00%
2022/02/17	2	528.50	2	523.50	525.00	0	4,648	0.00%
2022/02/16	2	522.00	2	529.50	528.00	0	4,739	0.00%
2022/02/15	1.1	506.90	2	504.00	502.00	-1	4,807	-0.02%
2022/02/14	0	0.00	4	493.50	496.00	-4	4,926	-0.08%
2022/02/11	2	521.50	2	515.00	514.00	0	5,001	0.00%
2022/02/10	5	516.80	0	0.00	516.00	5	5,059	0.10%
2022/02/09	5	526.00	3.1	518.26	526.00	1.9	5,105	0.04%
2022/02/08	1.2	499.91	8	494.38	506.00	-6.9	5,149	-0.13%
2022/02/07	1.2	476.58	0	0.00	478.00	1.2	5,192	0.02%
2022/01/26	1	477.00	1	479.00	472.00	0	5,269	0.00%
2022/01/25	0.1	480.50	0	0.00	477.00	0.1	5,410	0.00%
2022/01/24	0.2	494.00	0	0.00	496.00	0.2	5,518	0.00%
2022/01/21	0.1	509.00	0	0.00	490.50	0.1	5,596	0.00%
2022/01/19	0.1	529.00	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	1	542.00	1	547.00	545.00	0	5,860	0.00%
2022/01/17	1	526.00	1	533.00	528.00	0	5,876	0.00%
2022/01/14	1	508.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	4	519.50	2	508.00	520.00	2	6,018	0.03%
2022/01/12	6.1	508.89	6	510.00	505.00	0.1	6,150	0.00%
2022/01/11	2	512.00	3	513.67	509.00	-1	6,285	-0.02%
2022/01/10	8.1	522.33	7	526.14	517.00	1.1	6,323	0.02%
2022/01/03	0	0.00	1	589.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	1	571.00	572.00	-1	6,628	-0.02%
2021/12/29	2	569.00	2	568.00	569.00	0	6,716	0.00%
2021/12/28	5	572.00	5	574.00	572.00	0	6,892	0.00%
2021/12/23	2	578.00	1	586.00	573.00	1	7,209	0.01%
2021/12/21	0	0.00	1	576.00	577.00	-1	7,389	-0.01%
2021/12/16	2	573.50	1	577.00	572.00	1	7,602	0.01%
2021/12/15	1	572.00	0	0.00	575.00	1	7,603	0.01%
2021/12/14	1	554.00	1	559.00	556.00	0	7,611	0.00%
2021/12/13	1.1	571.19	2	577.00	574.00	-1	7,668	-0.01%
2021/12/10	2	574.00	0	0.00	572.00	2	7,717	0.03%
2021/12/08	1.1	599.57	1	593.00	585.00	0.1	7,744	0.00%
2021/12/07	1	594.00	1	586.00	586.00	0	7,757	0.00%
2021/12/06	0.1	588.00	0	0.00	581.00	0.1	7,771	0.00%
2021/12/02	5.1	606.71	3	604.33	590.00	2.1	7,958	0.03%
2021/12/01	0	0.00	1	609.00	608.00	-1	8,101	-0.01%
2021/11/30	5	625.80	6	616.50	626.00	-1	8,105	-0.01%
2021/11/29	4	581.00	4	583.50	584.00	0	8,059	0.00%
2021/11/26	1	592.00	1	585.00	585.00	0	8,084	0.00%
2021/11/25	5	572.00	4	579.00	579.00	1	8,020	0.01%
2021/11/24	2	574.00	2	566.00	566.00	0	8,127	0.00%
2021/11/22	1	548.00	1	541.00	561.00	0	8,299	0.00%
2021/11/19	12	547.83	12	550.50	548.00	0	8,432	0.00%
2021/11/18	2	549.00	2	546.00	548.00	0	8,499	0.00%
2021/11/17	0.1	560.00	0	0.00	560.00	0.1	8,526	0.00%
2021/11/16	10	561.00	10	562.50	561.00	0	8,574	0.00%
2021/11/15	10	563.50	10	580.00	562.00	0	8,567	0.00%
2021/11/12	5	584.80	5	571.20	574.00	0	8,598	0.00%
2021/11/11	4	566.00	4	568.75	576.00	0	8,569	0.00%
2021/11/09	4	546.00	4	543.00	542.00	0	8,549	0.00%
2021/11/08	4	543.50	4	539.00	536.00	0	8,522	0.00%
2021/11/05	4	537.00	6	549.83	558.00	-2	8,506	-0.02%
2021/11/04	7	545.43	8.1	543.94	535.00	-1.1	8,427	-0.01%
2021/11/03	1	524.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	7	532.86	7	530.43	526.00	0	8,331	0.00%
2021/11/01	1	504.00	1	520.00	514.00	0	8,267	0.00%
2021/10/29	1	484.50	2	490.75	490.50	-1	8,313	-0.01%
2021/10/28	5	473.00	5	465.70	465.50	0	8,216	0.00%
2021/10/27	2	463.00	3	467.67	470.50	-1	8,151	-0.01%
2021/10/26	3	449.50	4	447.00	440.50	-1	7,978	-0.01%
2021/10/25	6	443.00	5	443.60	442.00	1	8,045	0.01%
2021/10/22	7	441.86	7	439.86	440.50	0	8,096	0.00%
2021/10/21	8	442.19	8	433.63	430.00	0	8,048	0.00%
2021/10/20	10	447.80	10	450.20	456.50	0	8,036	0.00%
2021/10/19	14	438.61	15	440.13	450.50	-1	7,971	-0.01%
2021/10/18	1	412.00	1	413.50	412.00	0	7,845	0.00%
2021/10/15	8	413.69	8	413.75	413.50	0	7,803	0.00%
2021/10/14	7.2	395.45	7	398.79	392.50	0.2	7,727	0.00%
2021/10/13	2.1	407.97	1	408.50	393.00	1.1	7,675	0.01%
2021/10/12	1	421.00	1	430.50	418.50	0	7,620	0.00%
2021/10/08	1	432.00	1	436.50	430.00	0	7,639	0.00%
2021/10/07	1	433.00	3	430.00	431.00	-2	7,595	-0.03%
2021/10/06	6.1	417.02	4	411.88	407.00	2.1	7,534	0.03%
2021/10/05	3	420.67	3	402.00	425.00	0	7,507	0.00%
2021/10/04	2.1	424.36	2	408.50	401.50	0.1	7,422	0.00%
2021/10/01	4.1	426.05	4	426.38	423.00	0.1	7,494	0.00%
2021/09/30	9.1	427.07	9	428.94	435.00	0.1	7,545	0.00%
2021/09/29	6.2	439.29	5	426.00	419.00	1.2	7,446	0.02%
2021/09/28	7.1	449.84	7	448.50	463.00	0.1	7,375	0.00%
2021/09/27	1	458.50	1	473.00	461.00	0	7,334	0.00%
2021/09/24	3	467.17	3	476.17	473.00	0	7,293	0.00%
2021/09/23	6.1	459.82	6	464.92	469.50	0.1	7,221	0.00%
2021/09/22	6	444.92	5.1	447.76	443.00	0.9	7,174	0.01%
2021/09/17	3	455.33	3	452.33	460.00	0	7,178	0.00%
2021/09/16	2.1	457.56	3	450.67	449.00	-0.9	7,207	-0.01%
2021/09/15	2	442.00	2	438.50	448.50	0	7,272	0.00%
2021/09/13	1	427.00	0	0.00	434.00	1	7,539	0.01%
2021/09/10	0	0.00	3	427.50	433.00	-3	7,642	-0.04%
2021/09/08	3.4	419.18	1	410.00	410.00	2.4	7,719	0.03%
2021/09/07	1	435.50	1	442.50	438.50	0	7,636	0.00%
2021/09/06	4	454.25	8	438.56	453.50	-4	7,514	-0.05%
2021/09/03	1	424.00	1	426.00	427.00	0	7,378	0.00%
2021/09/02	4	429.38	3	421.04	413.00	1	7,455	0.01%
2021/09/01	1	425.00	5	426.30	426.00	-4	7,564	-0.05%
2021/08/31	1	419.00	1.1	416.82	421.50	-0.1	7,632	0.00%
2021/08/30	16	419.53	13.2	419.40	420.50	2.8	7,856	0.04%
2021/08/27	10	403.65	13	401.04	413.00	-3	7,882	-0.04%
2021/08/26	1.2	380.36	1	388.00	379.50	0.2	7,929	0.00%
2021/08/25	7.3	385.89	9	384.06	387.50	-1.7	7,950	-0.02%
2021/08/24	0.1	371.33	0	0.00	369.50	0.1	7,916	0.00%
2021/08/23	1	385.00	0	0.00	387.00	1	8,053	0.01%
2021/08/20	1	364.50	2	367.75	365.00	-1	8,070	-0.01%
2021/08/19	1.1	366.18	1	364.50	360.00	0.1	8,102	0.00%
2021/08/18	1.1	356.75	1	370.00	373.50	0.1	8,165	0.00%
2021/08/17	1.1	365.82	0	0.00	352.00	1.1	8,221	0.01%
2021/08/16	2.1	370.95	1	376.00	375.50	1.1	8,285	0.01%
2021/08/13	3	385.00	2	386.50	380.00	1	8,408	0.01%
2021/08/11	3.2	389.22	3	394.50	385.00	0.2	8,478	0.00%
2021/08/10	1.1	399.91	2	400.25	401.00	-0.9	8,727	-0.01%
2021/08/09	11.1	414.15	8	417.81	402.50	3.1	9,021	0.03%
2021/08/06	3	413.50	4	412.50	416.00	-1	9,206	-0.01%
2021/08/05	1	403.00	2.2	413.14	414.50	-1.2	9,399	-0.01%
2021/08/04	2	417.00	1	424.50	396.00	1	9,662	0.01%
2021/08/02	0.1	391.00	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	0.1	398.00	0	0.00	397.00	0.1	9,818	0.00%
2021/07/29	4	409.88	2.1	417.17	416.00	1.9	9,932	0.02%
2021/07/28	6	381.33	5	380.50	383.50	1	9,954	0.01%
2021/07/27	1.5	385.17	1	374.00	375.50	0.5	10,059	0.00%
2021/07/26	2.1	386.17	2	382.00	385.50	0.1	10,058	0.00%
2021/07/23	0.7	398.32	0	0.00	391.50	0.7	10,051	0.01%
2021/07/22	0	0.00	1	425.00	427.50	-1	10,131	-0.01%
2021/07/21	1	425.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	7	419.21	8	420.94	418.50	-1	10,396	-0.01%
2021/07/19	2	420.50	1	421.50	420.00	1	10,432	0.01%
2021/07/16	11	428.68	11	416.82	436.00	0	10,488	0.00%
2021/07/15	2.1	423.46	2	424.75	419.50	0.1	10,505	0.00%
2021/07/14	5	431.90	4	429.00	434.00	1	10,527	0.01%
2021/07/09	0	0.00	0.1	430.00	418.00	-0.1	10,783	0.00%
2021/07/08	5	435.90	4	433.00	419.00	1	10,861	0.01%
2021/07/07	2	432.00	3	426.00	424.50	-1	10,779	-0.01%
2021/07/06	0	0.00	1	410.00	407.50	-1	10,703	-0.01%
2021/07/05	1	397.00	2	407.00	406.00	-1	10,729	-0.01%
2021/07/02	1	382.50	1	392.00	391.50	0	10,733	0.00%
2021/07/01	0	0.00	0	383.50	379.00	0	10,827	0.00%
2021/06/29	0	0.00	3	390.82	389.00	-3	11,072	-0.03%
2021/06/28	3	391.67	1	388.50	387.50	2	11,215	0.02%
2021/06/25	1	390.50	0	0.00	393.00	1	11,430	0.01%
2021/06/24	2	402.00	3.3	409.05	402.50	-1.3	11,444	-0.01%
2021/06/22	5	389.20	19.5	384.29	387.00	-14.5	11,496	-0.13%
2021/06/21	1	361.50	2.1	365.09	358.50	-1.1	11,504	-0.01%
2021/06/17	1	341.00	1	353.00	354.50	0	11,625	0.00%
2021/06/16	1	345.00	3	341.67	340.50	-2	11,770	-0.02%
2021/06/15	1	348.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	1	351.00	0	0.00	345.50	1	12,086	0.01%
2021/06/10	10	352.60	8.2	350.52	348.50	1.8	12,066	0.01%
2021/06/09	1	358.00	0	0.00	361.50	1	12,014	0.01%
2021/06/08	1	350.00	1.1	358.00	350.00	-0.1	12,086	0.00%
2021/06/07	11	355.41	12.7	352.89	352.00	-1.7	12,149	-0.01%
2021/06/04	4	337.75	5	341.30	341.00	-1	12,164	-0.01%
2021/06/03	5	327.70	10.1	334.12	335.50	-5.1	12,286	-0.04%
2021/06/02	6.1	322.57	2	326.00	319.50	4.1	12,406	0.03%
2021/06/01	2	330.00	1.1	326.14	326.00	0.9	12,809	0.01%
2021/05/31	3	327.50	10	328.40	330.50	-7	12,903	-0.05%
2021/05/28	3	315.17	1.1	317.91	313.00	1.9	12,973	0.01%
2021/05/27	1.1	312.73	1.3	313.99	318.00	-0.2	13,120	0.00%
2021/05/26	0.1	318.50	0	0.00	318.00	0.1	13,659	0.00%
2021/05/25	2.1	326.74	3.2	326.44	323.00	-1.1	13,888	-0.01%
2021/05/24	2.4	318.38	2	318.75	322.50	0.4	14,179	0.00%
2021/05/21	2	306.25	5	309.30	315.00	-3	14,241	-0.02%
2021/05/20	1.1	305.05	4	305.00	292.00	-2.9	14,242	-0.02%
2021/05/19	1	308.00	1	304.00	303.50	0	14,320	0.00%
2021/05/18	5.1	310.80	5	314.80	310.00	0.1	14,420	0.00%
2021/05/17	5	292.30	8	298.00	302.00	-3	14,416	-0.02%
2021/05/14	5	292.30	5	296.40	290.00	0	14,577	0.00%
2021/05/13	2	283.50	4	278.63	283.50	-2	14,722	-0.01%
2021/05/12	7	271.93	6	279.83	268.50	1	14,720	0.01%
2021/05/11	4	285.13	0.1	293.00	279.50	3.9	14,604	0.03%
2021/05/10	2	309.00	1	322.00	307.00	1	14,629	0.01%
2021/05/07	1	314.00	4.1	312.26	318.00	-3.1	14,693	-0.02%
2021/05/06	2.1	300.33	3	303.32	305.00	-0.9	14,811	-0.01%
2021/05/05	8.3	300.31	4	301.25	289.00	4.3	14,962	0.03%
2021/05/04	3	298.00	8	306.94	308.00	-5	15,155	-0.03%
2021/05/03	6.3	304.94	2	300.75	298.50	4.3	15,361	0.03%
2021/04/29	0	0.00	2	319.25	318.50	-2	15,576	-0.01%
2021/04/28	3	316.67	7	318.79	316.00	-4	15,722	-0.03%
2021/04/27	13	306.41	7	306.93	307.50	6	15,651	0.04%
2021/04/26	13.4	311.59	2	310.50	305.50	11.4	15,604	0.07%
2021/04/23	3	323.00	3.1	323.81	324.50	-0.1	15,471	0.00%
2021/04/22	2	320.00	3	326.83	315.50	-1	15,551	-0.01%
2021/04/21	0	0.00	1	326.00	316.00	-1	15,609	-0.01%
2021/04/20	1	323.50	1	321.50	320.50	0	15,797	0.00%
2021/04/19	4	318.30	1	316.98	319.50	3	15,976	0.02%
2021/04/16	4	332.38	3	333.17	332.50	1	16,094	0.01%
2021/04/15	4	331.25	7.1	332.07	341.50	-3.1	16,156	-0.02%
2021/04/14	4.2	310.93	4	314.90	315.50	0.2	16,343	0.00%
2021/04/13	1	322.50	0	0.00	320.00	1	16,600	0.01%
2021/04/12	2.1	328.23	2	329.50	323.00	0.1	17,156	0.00%
2021/04/09	2.3	339.57	3	335.83	334.50	-0.7	17,408	0.00%
2021/04/08	3.3	332.18	0	0.00	332.50	3.3	17,517	0.02%
2021/04/07	3.8	345.00	3	343.17	340.50	0.8	17,676	0.00%
2021/04/06	2.1	352.80	0	0.00	351.00	2.1	17,697	0.01%
2021/04/01	8	358.69	8.1	351.83	351.50	-0.1	17,728	0.00%
2021/03/31	7.1	353.05	2	353.75	354.00	5.1	17,659	0.03%
2021/03/30	2	346.50	8.2	352.22	356.00	-6.2	17,607	-0.04%
2021/03/29	3.1	332.90	3	337.33	332.00	0.1	17,594	0.00%
2021/03/26	2	331.75	5.1	333.01	335.50	-3.1	17,648	-0.02%
2021/03/25	8.1	325.59	5.1	339.97	318.00	3	17,696	0.02%
2021/03/24	1.1	310.05	8	325.50	326.00	-6.9	17,729	-0.04%
2021/03/23	4	314.48	6.2	318.16	305.50	-2.2	17,862	-0.01%
2021/03/22	5	304.50	7	304.50	306.50	-2	17,897	-0.01%
2021/03/19	7	304.43	4	304.00	307.00	3	18,207	0.02%
2021/03/18	9	309.28	7.1	309.45	312.50	1.9	18,415	0.01%
2021/03/17	1	298.00	3	297.67	299.00	-2	19,046	-0.01%
2021/03/16	2	295.50	5	296.20	293.50	-3	19,039	-0.02%
2021/03/15	2	296.00	3	295.50	296.00	-1	19,156	-0.01%
2021/03/12	4	296.50	2	294.25	292.00	2	19,332	0.01%
2021/03/11	4	287.38	6	290.75	293.00	-2	19,290	-0.01%
2021/03/10	2	282.25	10	282.60	283.50	-8	19,312	-0.04%
2021/03/09	5.1	277.59	3	274.00	273.50	2.1	19,378	0.01%
2021/03/08	10	295.60	2	285.25	279.50	8	19,323	0.04%
2021/03/05	6	275.50	10.1	286.66	295.00	-4.1	19,253	-0.02%
2021/03/04	2	278.75	1	280.00	278.50	1	19,494	0.01%
2021/03/03	10.1	283.26	4	281.25	280.50	6.1	20,089	0.03%
2021/03/02	8.1	298.27	2	293.25	291.00	6.1	20,206	0.03%
2021/02/26	19	305.58	16	304.84	299.00	3	20,621	0.01%
2021/02/25	13	310.19	26	316.23	306.00	-13	20,571	-0.06%
2021/02/24	2	301.75	9.3	307.80	295.00	-7.3	20,482	-0.04%
2021/02/23	4.1	286.22	3	285.67	286.00	1.1	20,111	0.01%
2021/02/22	7.1	299.13	3	296.50	294.50	4.1	20,077	0.02%
2021/02/19	8.2	292.40	7.2	292.38	290.00	1	20,068	0.00%
2021/02/18	7	288.14	6	288.17	288.00	1	20,471	0.01%
2021/02/17	3	286.50	4	283.63	286.50	-1	20,394	0.00%
2021/02/05	9	258.11	7.3	261.59	265.00	1.7	20,323	0.01%
2021/02/04	3	245.67	10	248.95	254.00	-7	20,022	-0.03%
2021/02/03	6	248.17	1	242.50	243.50	5	19,998	0.03%
2021/02/02	2	240.00	5.1	246.58	246.00	-3.1	20,266	-0.02%
2021/02/01	5	226.50	8	227.31	233.00	-3	20,194	-0.01%
2021/01/29	7	234.71	1	228.00	226.00	6	20,282	0.03%
2021/01/28	4	237.00	3	235.67	236.00	1	20,453	0.00%
2021/01/27	6.1	238.81	8	245.31	248.00	-1.9	20,900	-0.01%
2021/01/26	6	246.67	6	242.08	238.00	0	20,689	0.00%
2021/01/25	9.1	237.87	0	0.00	233.50	9.1	20,465	0.04%
2021/01/22	0	0.00	3.1	252.94	253.50	-3.1	20,285	-0.02%
2021/01/21	0	0.00	10	227.00	230.50	-10	20,632	-0.05%
2021/01/20	3	218.50	6	218.83	216.50	-3	20,912	-0.01%
2021/01/19	3	220.50	0	0.00	221.00	3	20,942	0.01%
2021/01/18	0	0.00	1	221.50	223.00	-1	20,942	0.00%
2021/01/15	6	219.67	4	219.38	219.00	2	21,070	0.01%
2021/01/14	0	0.00	11.1	223.23	224.00	-11.1	21,183	-0.05%
2021/01/13	4.1	224.09	5	229.90	220.00	-0.9	21,377	0.00%
2021/01/12	2	215.50	12	217.42	222.00	-10	21,255	-0.05%
2021/01/11	7	219.36	4	217.25	221.00	3	21,231	0.01%
2021/01/08	13	215.19	6	213.58	216.00	7	21,161	0.03%
2021/01/07	10	213.05	10	211.35	212.50	0	21,266	0.00%
2021/01/06	15.1	210.99	5	208.30	205.50	10.1	21,103	0.05%
2021/01/05	15	207.63	12	210.17	209.00	3	20,767	0.01%
2021/01/04	13	191.23	9.1	196.21	200.00	3.9	20,315	0.02%
2020/12/31	11	183.59	14.1	181.79	182.00	-3.1	20,417	-0.01%
2020/12/30	1	179.00	1	179.00	178.00	0	20,352	0.00%
2020/12/29	0.1	173.50	3	174.00	175.00	-2.9	20,296	-0.01%
2020/12/28	2	171.50	5	172.80	173.50	-3	20,363	-0.01%
2020/12/25	6.1	169.99	1	168.50	168.50	5.1	20,484	0.02%
2020/12/24	6	172.67	0	0.00	171.50	6	20,704	0.03%
2020/12/23	1	176.50	12	178.00	176.50	-11	21,025	-0.05%
2020/12/22	15	172.50	17	171.21	170.00	-2	21,244	-0.01%
2020/12/21	1	172.00	1	177.00	177.00	0	21,463	0.00%
2020/12/18	6	173.75	3	174.00	173.00	3	21,402	0.01%
2020/12/17	23	176.80	19	179.97	176.50	4	21,487	0.02%
2020/12/16	8	177.31	2	178.25	176.50	6	21,308	0.03%
2020/12/15	4	179.13	1	177.50	174.50	3	21,169	0.01%
2020/12/14	27	183.80	28	182.73	186.00	-1	21,176	0.00%
2020/12/11	13	186.04	13	187.35	173.50	0	21,227	0.00%
2020/12/10	1	179.00	3	176.67	178.00	-2	20,892	-0.01%
2020/12/08	0	0.00	3	177.00	180.00	-3	21,114	-0.01%
2020/12/07	3	175.50	2	175.25	172.50	1	21,181	0.00%
2020/12/04	14	169.96	11	173.64	169.50	3	21,257	0.01%
2020/12/03	19	170.03	18.1	171.25	172.00	0.9	21,423	0.00%
2020/12/02	4	180.38	3.2	176.89	177.50	0.8	21,593	0.00%
2020/12/01	27	174.96	24	175.44	175.00	3	21,832	0.01%
2020/11/30	8.1	177.11	9	180.78	181.00	-0.9	22,146	0.00%
2020/11/27	4.2	171.62	4	170.13	171.00	0.2	22,106	0.00%
2020/11/26	3	156.83	4	163.75	165.00	-1	21,958	0.00%
2020/11/25	1	158.00	1	154.50	150.00	0	21,831	0.00%
2020/11/24	0	0.00	14	149.18	152.50	-14	21,510	-0.07%
2020/11/23	1	140.00	1	143.00	139.00	0	21,122	0.00%
2020/11/20	3	136.17	1.1	137.11	138.00	1.9	21,154	0.01%
2020/11/19	1	138.00	1	138.00	136.50	0	21,594	0.00%
2020/11/18	3	140.00	0	0.00	140.50	3	22,024	0.01%
2020/11/17	3	146.67	10	142.40	144.00	-7	22,546	-0.03%
2020/11/16	3	135.00	3	135.67	134.50	0	22,619	0.00%
2020/11/13	2	132.00	0	0.00	133.50	2	23,023	0.01%
2020/11/12	0	0.00	2	132.25	133.00	-2	23,372	-0.01%
2020/11/11	5	132.40	6	132.42	130.00	-1	24,230	0.00%
2020/11/10	1	129.00	6	130.25	131.00	-5	24,580	-0.02%
2020/11/09	1	126.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	4	128.88	7	129.71	126.50	-3	25,163	-0.01%
2020/11/05	3	126.33	5	127.80	127.50	-2	25,319	-0.01%
2020/11/04	2	122.50	21	125.17	125.50	-19	25,317	-0.08%
2020/11/03	1	118.00	7	117.57	118.00	-6	24,845	-0.02%
2020/11/02	2	113.50	1	113.00	116.50	1	25,018	0.00%
2020/10/30	1	114.50	5	114.90	115.50	-4	25,649	-0.02%
2020/10/29	25	110.34	27	110.93	114.50	-2	25,690	-0.01%
2020/10/28	19	113.71	2	117.00	111.00	17	25,271	0.07%
2020/10/27	1	118.00	1	120.00	121.00	0	24,968	0.00%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	5	119.70	0	0.00	121.00	5	25,337	0.02%
2020/10/22	10	123.70	8	121.56	121.50	2	25,415	0.01%
2020/10/21	18	130.19	14	126.79	125.50	4	25,266	0.02%
2020/10/20	3	127.33	2	127.00	130.00	1	25,065	0.00%
2020/10/19	4	127.50	7	128.50	126.50	-3	25,132	-0.01%
2020/10/16	2	129.00	2	123.50	124.50	0	25,702	0.00%
2020/10/15	4	129.00	4	128.00	128.00	0	25,721	0.00%
2020/10/14	1	123.50	3	127.33	127.50	-2	25,500	-0.01%
2020/10/13	3	122.67	2	123.00	123.00	1	25,389	0.00%
2020/10/12	8	125.06	1	125.00	124.50	7	25,464	0.03%
2020/10/08	10	126.55	13	126.38	127.00	-3	25,504	-0.01%
2020/10/07	6	120.50	8	121.00	121.50	-2	25,230	-0.01%
2020/10/06	3	121.67	10	121.30	121.50	-7	25,325	-0.03%
2020/10/05	7	118.07	4	118.50	119.50	3	25,291	0.01%
2020/09/30	6	117.17	2	117.75	118.00	4	25,190	0.02%
2020/09/29	3	118.50	2	117.50	116.00	1	25,088	0.00%
2020/09/28	2	116.75	3	117.67	120.50	-1	24,889	0.00%
2020/09/25	4	116.25	2	115.50	113.00	2	24,582	0.01%
2020/09/24	6	121.08	2	121.50	119.50	4	24,484	0.02%
2020/09/23	1	128.00	2	128.00	128.00	-1	24,310	0.00%
2020/09/22	2	128.50	1	130.00	127.00	1	24,831	0.00%
2020/09/21	2	132.75	2	132.00	130.00	0	24,943	0.00%
2020/09/18	2	134.75	1	134.00	134.50	1	24,915	0.00%
2020/09/17	6	134.33	5	135.20	136.00	1	24,892	0.00%
2020/09/16	7	133.36	6	133.50	133.00	1	24,713	0.00%
2020/09/15	6	132.42	9	132.33	129.50	-3	24,499	-0.01%
2020/09/11	5	123.40	2	122.75	123.00	3	24,262	0.01%
2020/09/10	2	129.75	0	0.00	126.00	2	24,201	0.01%
2020/09/09	2	126.50	3	127.83	132.00	-1	24,286	0.00%
2020/09/08	5	130.50	1	131.50	128.00	4	24,190	0.02%
2020/09/07	5	135.90	10	130.35	126.50	-5	24,242	-0.02%
2020/09/04	7	137.29	1	138.50	136.50	6	24,763	0.02%
2020/09/03	4	138.50	3	137.33	138.00	1	25,002	0.00%
2020/09/02	2	133.50	1	131.50	131.00	1	24,461	0.00%
2020/09/01	9	127.78	10	127.05	132.50	-1	23,928	0.00%
2020/08/31	9	122.83	11	121.18	120.50	-2	23,549	-0.01%
2020/08/28	7	125.21	2	123.00	123.00	5	23,383	0.02%
2020/08/27	4	131.63	5	129.60	129.00	-1	23,254	0.00%
2020/08/26	2	130.50	2	131.00	131.00	0	23,598	0.00%
2020/08/25	10	131.10	11	128.64	129.00	-1	23,887	0.00%
2020/08/24	4	130.88	2	135.75	132.00	2	23,450	0.01%
2020/08/21	17	138.09	25	136.84	140.50	-8	23,067	-0.03%
2020/08/20	4	136.75	6	138.00	128.00	-2	22,561	-0.01%
2020/08/19	20	142.08	21	141.64	142.00	-1	22,319	0.00%
2020/08/18	11	140.27	12	138.71	138.50	-1	22,087	0.00%
2020/08/17	44	142.65	39	146.32	138.50	5	22,089	0.02%
2020/08/14	2	137.00	5	140.70	144.00	-3	21,462	-0.01%
2020/08/13	29	137.07	22.1	135.94	131.00	6.9	21,254	0.03%
2020/08/12	6	126.83	4	128.75	129.00	2	21,126	0.01%
2020/08/11	7	117.29	8	116.75	117.50	-1	20,834	0.00%
2020/08/10	8	119.00	9	118.17	120.00	-1	20,473	0.00%
2020/08/07	8	114.88	4	115.25	113.50	4	20,183	0.02%
2020/08/06	2	117.75	3	116.50	118.50	-1	20,065	0.00%
2020/08/05	42	115.38	41	116.00	116.00	1	19,961	0.01%
2020/08/04	4	108.25	23	110.78	111.50	-19	19,411	-0.10%
2020/08/03	10	101.40	8	101.75	101.50	2	19,281	0.01%
2020/07/31	2	100.00	5	100.00	100.00	-3	19,193	-0.02%
2020/07/30	28	99.03	29	100.26	100.00	-1	19,020	-0.01%
2020/07/29	17	94.54	17	94.50	94.60	0	18,671	0.00%
2020/07/28	3	97.23	10	96.31	96.10	-7	18,568	-0.04%
2020/07/27	5	94.40	6	93.68	94.40	-1	18,413	-0.01%
2020/07/24	1	92.00	7	93.71	92.30	-6	18,529	-0.03%
2020/07/23	16	96.69	8	96.10	96.00	8	18,691	0.04%
2020/07/22	7	93.60	12	92.49	96.50	-5	18,608	-0.03%
2020/07/21	0	0.00	3	86.83	89.80	-3	17,942	-0.02%
2020/07/20	6	81.70	6	79.52	81.70	0	18,263	0.00%
2020/07/17	7	79.97	7	81.40	79.80	0	18,346	0.00%
2020/07/16	6	81.67	5	80.88	81.80	1	18,413	0.01%
2020/07/15	6	80.87	11	81.93	80.50	-5	18,412	-0.03%
2020/07/14	12	80.13	9	81.66	79.00	3	18,485	0.02%
2020/07/13	18	81.76	17	80.80	82.70	1	18,653	0.01%
2020/07/10	18	82.61	8	84.76	82.70	10	18,846	0.05%
2020/07/09	5	86.24	6	87.87	86.10	-1	19,015	-0.01%
2020/07/08	26	87.64	0	88.10	88.10	26	19,258	0.13%
2020/07/06	0	0.00	1	87.00	86.50	-1	19,317	-0.01%
2020/07/03	15	85.03	18	84.28	84.30	-3	19,427	-0.02%
2020/07/02	8	81.58	1	80.00	81.90	7	19,400	0.04%
2020/07/01	2	82.70	7	80.51	78.40	-5	19,314	-0.03%
2020/06/30	2	75.80	19	78.74	79.30	-17	18,858	-0.09%
2020/06/29	0	0.00	5	72.32	72.10	-5	18,765	-0.03%
2020/06/24	5	71.60	5	71.68	72.10	0	18,843	0.00%
2020/06/23	8	70.50	41	70.40	70.50	-33	19,099	-0.17%
2020/06/22	5	72.40	10	71.99	72.50	-5	19,195	-0.03%
2020/06/19	7	69.37	8	69.33	69.60	-1	19,083	-0.01%
2020/06/18	5	68.68	7	68.97	69.40	-2	19,140	-0.01%
2020/06/17	5	67.48	25	67.37	67.80	-20	18,947	-0.11%
2020/06/16	5	66.78	7	67.01	66.50	-2	18,966	-0.01%
2020/06/15	27	64.89	19	63.89	63.30	8	18,702	0.04%
2020/06/12	11	65.08	14	64.37	65.40	-3	18,726	-0.02%
2020/06/11	66	66.37	42	67.22	65.90	24	18,425	0.13%
2020/06/10	7	63.53	24	63.70	65.30	-17	17,466	-0.10%
2020/06/08	21	60.09	18	59.50	59.50	3	16,932	0.02%
2020/06/05	8	60.35	20	60.79	60.40	-12	16,913	-0.07%
2020/06/04	8	59.63	2	59.75	59.10	6	16,812	0.04%
2020/06/03	17	59.65	3	59.57	59.40	14	16,950	0.08%
2020/06/02	19	59.82	16	60.40	59.70	3	16,883	0.02%
2020/06/01	10	58.51	9	58.79	60.30	1	16,561	0.01%
2020/05/29	3	56.03	2	55.10	56.00	1	16,149	0.01%
2020/05/28	9	55.27	4	55.85	55.00	5	16,444	0.03%
2020/05/27	9	56.01	9	56.46	56.00	0	16,532	0.00%
2020/05/26	33	56.56	3	56.23	56.20	30	16,481	0.18%
2020/05/25	8	54.73	9	54.72	54.70	-1	16,235	-0.01%
2020/05/22	23	55.13	8	56.26	54.10	15	16,085	0.09%
2020/05/21	3	59.37	5	59.10	58.70	-2	15,936	-0.01%
2020/05/20	16	58.85	13	57.75	57.80	3	16,305	0.02%
2020/05/19	15	58.56	5	58.60	58.50	10	16,013	0.06%
2020/05/18	3	63.03	1	63.00	63.00	2	15,354	0.01%
2020/05/15	8	69.90	10	69.78	69.90	-2	15,233	-0.01%
2020/05/14	3	72.17	5	72.30	70.50	-2	15,197	-0.01%
2020/05/13	14	73.64	9	72.93	72.80	5	15,197	0.03%
2020/05/12	7	72.37	7	74.81	71.80	0	15,159	0.00%
2020/05/11	8	74.70	9	73.37	75.20	-1	15,088	-0.01%
2020/05/08	6	71.23	16	71.51	71.30	-10	14,939	-0.07%
2020/05/07	4	69.70	4	70.68	69.50	0	14,955	0.00%
2020/05/06	1	69.60	1	69.50	69.60	0	14,843	0.00%
2020/05/05	1	69.70	0	0.00	69.80	1	14,850	0.01%
2020/05/04	2	70.10	0	0.00	70.50	2	14,777	0.01%
2020/04/30	7	71.19	9	72.46	71.30	-2	14,741	-0.01%
2020/04/29	1	71.60	2	71.90	72.00	-1	14,677	-0.01%
2020/04/28	10	70.10	17	69.60	70.50	-7	14,493	-0.05%
2020/04/27	9	67.80	8	67.18	67.60	1	14,229	0.01%
2020/04/24	1	66.60	1	67.70	67.50	0	14,120	0.00%
2020/04/23	18	68.10	17	68.36	68.10	1	14,001	0.01%
2020/04/22	9	65.26	10	64.20	65.40	-1	13,543	-0.01%
2020/04/21	6	64.07	6	64.58	64.60	0	13,417	0.00%
2020/04/20	2	65.95	0	0.00	65.70	2	13,386	0.01%
2020/04/17	5	65.40	10	64.71	64.50	-5	13,446	-0.04%
2020/04/16	10	64.89	6	64.48	65.00	4	13,214	0.03%
2020/04/15	2	63.70	7	65.07	62.10	-5	12,910	-0.04%
2020/04/14	1	59.70	6	61.42	62.10	-5	12,508	-0.04%
2020/04/13	6	57.07	14	57.09	56.50	-8	12,269	-0.07%
2020/04/10	8	52.74	14	53.07	53.70	-6	11,965	-0.05%
2020/04/09	11	52.58	8	52.34	52.00	3	11,825	0.03%
2020/04/08	14	53.18	9	53.42	53.40	5	11,714	0.04%
2020/04/07	17	54.94	8	54.94	53.40	9	11,489	0.08%
2020/04/06	13	53.92	5	53.36	54.30	8	11,222	0.07%
2020/04/01	19	53.17	19	54.16	53.80	0	11,126	0.00%
2020/03/31	13	54.65	14	54.69	55.00	-1	10,938	-0.01%
2020/03/30	11	52.24	11	50.58	52.40	0	10,584	0.00%
2020/03/27	10	50.49	16.8	49.95	50.40	-6.8	10,329	-0.07%
2020/03/26	20	46.61	24	46.04	47.00	-4	9,955	-0.04%
2020/03/25	2	43.65	8	43.38	43.65	-6	9,663	-0.06%
2020/03/24	0	0.00	7	39.84	39.70	-7	9,510	-0.07%
2020/03/23	11	39.37	5	39.31	38.70	6	9,309	0.06%
2020/03/20	20	45.40	14	44.34	43.00	6	9,177	0.07%
2020/03/19	7	44.71	0	0.00	42.85	7	8,913	0.08%
2020/03/18	1	49.05	7	47.69	47.60	-6	8,805	-0.07%
2020/03/17	0	0.00	3	45.08	44.70	-3	8,584	-0.03%
2020/03/16	10	45.10	9	46.66	43.70	1	8,501	0.01%
2020/03/13	11	44.63	7	44.92	46.70	4	8,509	0.05%
2020/03/12	7	49.76	5	52.34	49.00	2	8,368	0.02%
2020/03/11	6	54.30	3	55.40	54.20	3	8,281	0.04%
2020/03/10	8	55.31	5	55.20	56.00	3	8,218	0.04%
2020/03/09	3	55.50	4	57.83	55.00	-1	8,085	-0.01%
2020/03/06	5	57.40	5	56.70	57.40	0	7,895	0.00%
2020/03/05	11	56.53	10	57.99	56.10	1	7,883	0.01%
2020/03/04	12	56.08	11	55.71	56.20	1	7,683	0.01%
2020/03/03	10	55.68	11	57.31	55.50	-1	7,573	-0.01%
2020/03/02	11	55.99	12	54.73	56.00	-1	7,183	-0.01%
2020/02/27	11	53.80	12	54.78	53.00	-1	6,883	-0.01%
2020/02/26	9	55.26	6	55.18	55.20	3	6,724	0.04%
2020/02/25	1	55.90	1	55.60	55.30	0	6,595	0.00%
2020/02/24	17	56.45	15	56.24	56.90	2	6,535	0.03%
2020/02/21	14	55.79	38	53.88	55.80	-24	6,145	-0.39%
2020/02/20	16	50.80	12	50.23	50.80	4	5,405	0.07%
2020/02/19	0	0.00	3	48.37	48.55	-3	5,207	-0.06%
2020/02/18	5	47.10	7	46.84	47.10	-2	5,179	-0.04%
2020/02/14	9	47.61	7	47.44	47.70	2	5,196	0.04%
2020/02/13	12	47.47	13	47.47	47.50	-1	5,273	-0.02%
2020/02/12	16	46.86	34	46.63	47.00	-18	5,269	-0.34%
2020/02/10	14	42.70	0	0.00	42.90	14	5,307	0.26%
2020/02/07	3	45.10	1	45.15	44.65	2	5,235	0.04%
2020/02/06	3	46.00	8	45.76	46.00	-5	5,311	-0.09%
2020/02/05	8	44.03	5	44.10	43.80	3	5,383	0.06%
2020/02/04	2	44.40	0	0.00	44.50	2	5,538	0.04%
2020/02/03	0	0.00	20	40.80	42.75	-20	5,597	-0.36%
2020/01/30	1	45.85	1	44.85	44.85	0	6,035	0.00%
2020/01/20	1	50.10	0	0.00	49.80	1	6,094	0.02%
2020/01/17	3	50.20	4	49.84	50.20	-1	6,223	-0.02%
2020/01/16	8	49.88	8	49.81	49.85	0	6,636	0.00%
2020/01/15	9	49.90	11	49.97	49.90	-2	7,050	-0.03%
2020/01/14	32	50.19	13	49.87	50.20	19	7,827	0.24%
2020/01/13	7	49.91	7	48.12	50.00	0	7,701	0.00%
2020/01/10	3	46.75	5	46.28	46.75	-2	7,519	-0.03%
2020/01/09	5	45.85	5	45.85	45.40	0	7,519	0.00%
2020/01/08	7	45.24	5	45.35	45.15	2	7,754	0.03%
2020/01/07	3	45.50	3	45.10	45.40	0	7,872	0.00%
2020/01/06	1	45.15	10	45.80	44.55	-9	7,947	-0.11%
2020/01/03	29	47.21	18	47.47	46.65	11	7,980	0.14%
2020/01/02	7	47.43	11	47.38	47.90	-4	8,196	-0.05%
2019/12/31	11	45.40	10	45.95	45.95	1	8,441	0.01%
2019/12/30	11	46.44	4	46.86	45.90	7	8,587	0.08%
2019/12/26	3	47.20	3	47.60	47.20	0	8,661	0.00%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/20	5	48.90	3	49.05	49.00	2	9,397	0.02%
2019/12/18	7	49.05	7	49.13	49.20	0	9,811	0.00%
2019/12/17	7	49.56	5	49.45	49.60	2	9,939	0.02%
2019/12/13	4	47.76	4	48.51	47.85	0	10,535	0.00%
2019/12/12	1	48.85	0	0.00	48.40	1	10,989	0.01%
2019/12/11	1	49.00	1	48.50	48.95	0	11,710	0.00%
2019/12/10	6	48.54	6	49.76	48.50	0	11,984	0.00%
2019/12/09	6	50.20	7	50.74	50.20	-1	11,918	-0.01%
2019/12/06	3	50.40	4	50.48	50.70	-1	11,936	-0.01%
2019/12/05	3	49.90	3	50.30	49.90	0	11,961	0.00%
2019/12/04	6	50.40	6	49.38	50.40	0	12,065	0.00%
2019/12/03	9	49.93	7	48.95	50.20	2	12,467	0.02%
2019/12/02	1	51.00	0	0.00	48.60	1	12,507	0.01%
2019/11/29	6	51.52	5	51.68	51.20	1	12,596	0.01%
2019/11/28	4	51.93	5	52.00	52.20	-1	12,651	-0.01%
2019/11/27	1	51.30	0	0.00	51.20	1	12,683	0.01%
2019/11/26	3	51.20	5	51.08	51.20	-2	12,715	-0.02%
2019/11/25	3	50.70	3	50.70	50.70	0	12,732	0.00%
2019/11/22	3	50.77	2	50.90	50.90	1	12,773	0.01%
2019/11/21	6	51.45	2	51.20	51.40	4	12,883	0.03%
2019/11/20	5	53.00	3	53.00	52.80	2	12,804	0.02%
2019/11/19	5	54.00	5	54.36	54.00	0	12,980	0.00%
2019/11/18	6	54.32	6	53.92	54.50	0	12,994	0.00%
2019/11/15	8	53.40	8	54.30	53.40	0	13,092	0.00%
2019/11/14	6	53.05	5	54.10	53.00	1	13,072	0.01%
2019/11/13	8	54.00	10	54.24	54.00	-2	13,100	-0.02%
2019/11/12	3	54.93	2	53.20	55.00	1	13,217	0.01%
2019/11/08	2	54.80	2	54.10	53.60	0	13,208	0.00%
2019/11/07	3	54.23	6	53.93	54.90	-3	13,135	-0.02%
2019/11/06	6	53.80	11	54.19	53.80	-5	13,146	-0.04%
2019/11/05	8	55.39	3	55.00	55.20	5	13,168	0.04%
2019/11/04	6	54.58	5	54.14	54.70	1	13,186	0.01%
2019/11/01	11	54.01	8	55.43	54.20	3	13,132	0.02%
2019/10/31	9	55.48	14	55.95	55.40	-5	13,108	-0.04%
2019/10/30	20	56.63	5	56.88	56.10	15	13,141	0.11%
2019/10/29	7	54.53	16	56.53	56.50	-9	12,960	-0.07%
2019/10/28	2	57.30	0	0.00	56.50	2	12,829	0.02%
2019/10/25	17	56.96	9	57.06	56.60	8	12,785	0.06%
2019/10/24	19	57.11	27	57.47	57.70	-8	12,690	-0.06%
2019/10/23	21	55.95	14	56.69	55.30	7	12,416	0.06%
2019/10/22	5	54.52	22	53.95	55.90	-17	12,379	-0.14%
2019/10/18	1	51.10	0	0.00	51.30	1	11,965	0.01%
2019/10/17	10	51.20	10	51.19	51.20	0	12,250	0.00%
2019/10/16	23	51.43	20	51.88	50.90	3	12,597	0.02%
2019/10/15	3	52.50	12	52.38	51.90	-9	12,432	-0.07%
2019/10/14	18	51.00	15	50.35	51.00	3	12,356	0.02%
2019/10/09	4	49.19	1	49.60	49.00	3	12,257	0.02%
2019/10/08	8	49.74	2	51.20	49.00	6	12,218	0.05%
2019/10/07	12	52.25	11	52.09	52.00	1	12,094	0.01%
2019/10/04	2	50.60	0	0.00	50.40	2	11,927	0.02%
2019/10/03	22	49.94	13	49.40	50.40	9	11,969	0.08%
2019/10/02	13	50.10	11	48.93	50.20	2	11,948	0.02%
2019/10/01	9	49.44	8	49.78	49.35	1	11,880	0.01%
2019/09/27	16	50.54	16	50.00	50.60	0	11,792	0.00%
2019/09/26	8	50.60	8	50.64	50.00	0	11,732	0.00%
2019/09/25	6	49.78	6	49.93	49.80	0	11,662	0.00%
2019/09/24	8	50.20	9	50.61	50.20	-1	11,747	-0.01%
2019/09/23	4	50.58	10	50.69	50.50	-6	11,671	-0.05%
2019/09/20	1	48.75	5	49.15	49.55	-4	11,584	-0.03%
2019/09/19	13	49.88	18	50.16	49.90	-5	11,494	-0.04%
2019/09/18	16	49.73	16	49.28	49.85	0	11,286	0.00%
2019/09/17	26	48.03	28	47.89	48.80	-2	10,971	-0.02%
2019/09/16	17	46.04	47	45.98	47.30	-30	10,652	-0.28%
2019/09/12	3	43.75	16	42.64	43.80	-13	10,271	-0.13%
2019/09/11	5	41.35	5	41.65	41.35	0	10,460	0.00%
2019/09/10	8	41.47	5	40.95	41.55	3	10,575	0.03%
2019/09/09	7	41.25	5	41.70	41.05	2	10,795	0.02%
2019/09/06	6	42.32	5	43.00	42.10	1	10,828	0.01%
2019/09/05	13	43.01	8	43.01	42.80	5	10,905	0.05%
2019/09/04	4	41.68	5	41.90	42.00	-1	11,021	-0.01%
2019/09/03	2	41.08	1	42.60	40.75	1	11,207	0.01%
2019/09/02	5	41.50	6	40.74	41.50	-1	11,119	-0.01%
2019/08/30	4	40.30	17	40.67	40.30	-13	11,103	-0.12%
2019/08/29	5	39.85	8	39.50	39.85	-3	11,137	-0.03%
2019/08/28	3	39.05	4	38.88	39.00	-1	11,226	-0.01%
2019/08/27	1	39.30	0	0.00	38.90	1	11,287	0.01%
2019/08/26	7	39.37	0	0.00	39.00	7	11,364	0.06%
2019/08/23	5	41.70	5	42.07	41.70	0	11,441	0.00%
2019/08/22	17	42.49	6	42.46	42.10	11	11,611	0.09%
2019/08/21	3	41.65	5	41.90	41.65	-2	11,657	-0.02%
2019/08/20	9	41.33	7	41.99	41.30	2	11,863	0.02%
2019/08/19	7	41.82	0	0.00	41.45	7	12,021	0.06%
2019/08/16	4	41.36	2	41.45	41.60	2	12,307	0.02%
2019/08/15	1	39.80	8	40.90	41.85	-7	12,377	-0.06%
2019/08/14	1	40.70	1	41.95	41.10	0	12,382	0.00%
2019/08/12	11	40.57	6	40.50	40.55	5	12,470	0.04%
2019/08/08	1	39.55	1	39.85	39.80	0	12,449	0.00%
2019/08/07	2	39.25	0	0.00	38.20	2	12,443	0.02%
2019/08/06	2	36.58	2	38.35	39.75	0	12,402	0.00%
2019/08/05	2	39.60	1	39.50	38.25	1	12,331	0.01%
2019/08/02	4	39.63	3	39.10	40.00	1	12,357	0.01%
2019/08/01	6	41.28	0	0.00	40.85	6	12,300	0.05%
2019/07/31	1	41.80	2	42.28	42.50	-1	12,306	-0.01%
2019/07/30	0	0.00	3	44.00	42.00	-3	12,355	-0.02%
2019/07/29	6	43.92	7	44.61	43.80	-1	12,241	-0.01%
2019/07/25	2	44.35	2	44.30	44.40	0	12,142	0.00%
2019/07/24	4	43.95	23	43.69	45.00	-19	12,018	-0.16%
2019/07/23	2	41.85	7	41.69	41.75	-5	11,824	-0.04%
2019/07/22	9	41.60	9	41.35	41.70	0	11,745	0.00%
2019/07/19	16	40.99	12	40.84	41.00	4	11,591	0.03%
2019/07/18	10	40.10	12	40.20	39.80	-2	11,394	-0.02%
2019/07/17	3	39.35	3	39.85	39.25	0	11,135	0.00%
2019/07/16	1	40.25	0	0.00	39.65	1	11,312	0.01%
2019/07/15	7	39.33	5	39.00	39.50	2	11,537	0.02%
2019/07/12	11	39.29	11	39.60	39.60	0	11,601	0.00%
2019/07/11	5	39.70	7	39.29	39.70	-2	11,686	-0.02%
2019/07/10	19	38.36	14	38.49	38.65	5	11,659	0.04%
2019/07/09	21	38.02	6	37.63	37.60	15	11,532	0.13%
2019/07/08	1	40.30	0	0.00	40.40	1	11,434	0.01%
2019/07/04	1	41.75	0	0.00	41.55	1	11,545	0.01%
2019/07/03	5	41.59	0	0.00	41.65	5	11,665	0.04%
2019/07/02	19	43.32	11	43.47	43.15	8	11,684	0.07%
2019/07/01	8	43.20	34	42.92	43.25	-26	11,679	-0.22%
2019/06/28	28	39.53	29	39.57	39.35	-1	11,664	-0.01%
2019/06/27	13	39.70	2	39.68	39.55	11	11,856	0.09%
2019/06/26	5	38.75	6	38.39	38.75	-1	11,962	-0.01%
2019/06/25	10	38.50	10	38.83	38.50	0	12,158	0.00%
2019/06/24	5	39.10	5	38.58	39.10	0	12,282	0.00%
2019/06/21	11	38.21	11	38.91	38.20	0	12,487	0.00%
2019/06/20	10	38.82	6	38.82	38.70	4	12,545	0.03%
2019/06/19	2	38.43	25	38.32	39.35	-23	12,462	-0.18%
2019/06/18	18	35.94	7	36.47	36.15	11	12,064	0.09%
2019/06/17	17	36.89	10	37.24	36.95	7	12,255	0.06%
2019/06/14	12	36.50	7	37.07	36.50	5	12,161	0.04%
2019/06/13	17	37.42	21	37.43	37.35	-4	12,247	-0.03%
2019/06/12	38	37.69	14	37.82	37.75	24	12,018	0.20%
2019/06/11	0	0.00	11	35.88	37.50	-11	11,473	-0.10%
2019/06/10	2	32.28	1	33.85	34.10	1	11,177	0.01%
2019/06/05	1	33.20	10	33.50	32.65	-9	10,990	-0.08%
2019/06/04	11	33.00	2	33.13	32.55	9	10,954	0.08%
2019/06/03	1	31.75	1	32.00	32.05	0	10,845	0.00%
2019/05/31	4	32.70	5	32.88	32.70	-1	10,794	-0.01%
2019/05/30	8	32.01	9	32.00	32.00	-1	10,711	-0.01%
2019/05/29	1	29.65	5	30.95	31.55	-4	10,536	-0.04%
2019/05/28	13	30.65	3	30.35	30.35	10	10,470	0.10%
2019/05/27	9	30.15	9	30.70	29.80	0	10,423	0.00%
2019/05/24	8	32.35	9	32.56	31.25	-1	10,197	-0.01%
2019/05/23	3	32.90	1	34.00	32.75	2	9,939	0.02%
2019/05/22	15	36.83	10	38.05	36.05	5	9,712	0.05%
2019/05/21	6	38.00	5	36.86	38.00	1	9,665	0.01%
2019/05/20	12	39.03	10	38.34	38.15	2	9,561	0.02%
2019/05/17	13	41.20	10	43.28	40.60	3	9,478	0.03%
2019/05/16	8	45.19	6	46.50	45.00	2	9,380	0.02%
2019/05/15	3	45.53	6	47.05	46.80	-3	9,431	-0.03%
2019/05/14	7	43.65	5	43.55	43.50	2	9,402	0.02%
2019/05/13	1	44.55	0	0.00	45.00	1	9,449	0.01%
2019/05/10	13	46.41	13	45.43	45.30	0	9,480	0.00%
2019/05/09	8	46.19	4	46.13	46.10	4	9,432	0.04%
2019/05/08	2	48.70	3	47.53	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	5	47.32	47.50	-5	9,300	-0.05%
2019/05/06	10	44.05	3	43.95	43.80	7	9,223	0.08%
2019/05/03	8	46.90	8	46.64	46.90	0	9,220	0.00%
2019/05/02	9	46.49	18	46.62	46.50	-9	9,231	-0.10%
2019/04/30	6	46.50	6	45.85	46.50	0	9,301	0.00%
2019/04/29	3	45.02	2	46.30	45.40	1	9,332	0.01%
2019/04/26	9	48.78	7	50.37	48.70	2	9,300	0.02%
2019/04/25	12	51.53	10	50.64	51.60	2	9,427	0.02%
2019/04/24	6	50.87	5	50.60	51.00	1	9,414	0.01%
2019/04/23	20	51.31	22	52.77	50.60	-2	9,360	-0.02%
2019/04/22	6	53.22	9	53.54	53.80	-3	9,309	-0.03%
2019/04/19	0	0.00	3	51.13	52.00	-3	9,170	-0.03%
2019/04/18	7	49.13	5	49.04	48.15	2	8,936	0.02%
2019/04/17	11	48.58	11	48.03	48.55	0	8,983	0.00%
2019/04/16	4	48.70	6	48.17	48.00	-2	8,901	-0.02%
2019/04/15	3	47.15	2	47.23	47.05	1	8,857	0.01%
2019/04/10	7	47.75	6	47.63	47.95	1	8,944	0.01%
2019/04/09	3	48.03	1	50.00	46.55	2	8,890	0.02%
2019/04/08	12	50.05	12	50.24	51.10	0	8,932	0.00%
2019/04/03	13	48.85	11.1	49.13	49.20	1.9	8,974	0.02%
2019/04/02	14	47.02	11	47.57	48.30	3	9,024	0.03%
2019/04/01	8	46.13	10	45.76	45.00	-2	8,933	-0.02%
2019/03/29	3	45.82	7	45.41	46.60	-4	8,711	-0.05%
2019/03/28	10	45.30	7	45.12	45.80	3	8,632	0.03%
2019/03/27	2	42.48	5	43.17	44.00	-3	8,607	-0.03%
2019/03/26	4	43.28	3	43.28	41.50	1	8,614	0.01%
2019/03/25	1	42.80	4	42.91	43.35	-3	8,492	-0.04%
2019/03/22	7	44.36	7	44.05	44.20	0	8,623	0.00%
2019/03/21	13	42.71	13	42.21	42.15	0	8,721	0.00%
2019/03/20	26	42.60	29	42.12	42.00	-3	8,977	-0.03%
2019/03/19	2	39.40	4	39.60	39.90	-2	9,202	-0.02%
2019/03/18	3	37.23	9	38.59	39.30	-6	9,650	-0.06%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	1	36.85	3	36.88	36.90	-2	10,311	-0.02%
2019/03/13	1	36.50	4	36.53	36.30	-3	10,443	-0.03%
2019/03/12	3	36.63	1	36.55	36.30	2	10,691	0.02%
2019/03/11	0	0.00	2	36.80	36.70	-2	11,032	-0.02%
2019/03/08	6	36.50	2	36.45	36.30	4	11,377	0.04%
2019/03/06	1	38.15	0	0.00	37.80	1	11,975	0.01%
2019/03/05	2	38.75	0	0.00	38.15	2	12,156	0.02%
2019/03/04	0	0.00	4	37.98	38.70	-4	12,150	-0.03%
2019/02/27	7	37.54	2.2	38.94	37.75	4.8	12,186	0.04%
2019/02/26	0	0.00	10	38.19	38.50	-10	12,076	-0.08%
2019/02/25	1	36.30	18	37.19	36.80	-17	11,876	-0.14%
2019/02/22	17	36.11	1	36.25	36.05	16	11,864	0.13%
2019/02/21	3	37.22	0	0.00	36.85	3	11,862	0.03%
2019/02/20	3	38.00	3	39.05	37.90	0	11,865	0.00%
2019/02/19	1	37.55	1	38.25	38.30	0	11,809	0.00%
2019/02/18	3	37.63	1	38.00	37.50	2	11,865	0.02%
2019/02/15	2	37.60	1	37.75	37.60	1	12,073	0.01%
2019/02/14	7	38.30	5	38.05	38.15	2	12,184	0.02%
2019/02/13	0	0.00	1	38.35	38.10	-1	12,103	-0.01%
2019/02/12	2	38.00	9	38.45	39.00	-7	12,034	-0.06%
2019/02/11	2	37.25	2	37.25	37.25	0	12,048	0.00%
2019/01/30	0	0.00	5	36.30	35.95	-5	12,073	-0.04%
2019/01/29	0.2	36.50	0	0.00	36.70	0.2	12,067	0.00%
2019/01/28	1	36.50	1	36.40	36.20	0	12,095	0.00%
2019/01/25	1	36.05	1	36.05	36.00	0	12,041	0.00%
2019/01/24	2	36.20	1	36.55	36.00	1	12,023	0.01%
2019/01/23	3	35.23	2	35.38	35.65	1	11,935	0.01%
2019/01/22	2	35.15	3	35.68	35.20	-1	11,962	-0.01%
2019/01/18	3	36.28	9	36.65	36.75	-6	11,812	-0.05%
2019/01/17	19	35.76	20	35.86	35.55	-1	11,648	-0.01%
2019/01/16	3	34.42	10	34.40	34.65	-7	11,481	-0.06%
2019/01/15	3	33.90	3	34.33	34.50	0	11,490	0.00%
2019/01/14	6	34.41	5	34.09	34.30	1	11,431	0.01%
2019/01/11	7	33.46	0	0.00	33.25	7	11,357	0.06%
2019/01/10	1	33.50	1	33.35	34.45	0	11,243	0.00%
2019/01/09	8	34.49	4	34.69	33.50	4	11,212	0.04%
2019/01/08	5	34.81	3	34.97	35.20	2	11,047	0.02%
2019/01/07	2	34.55	7	34.97	34.70	-5	10,995	-0.05%
2019/01/04	5	33.85	2	34.23	33.50	3	10,953	0.03%
2019/01/03	2	34.93	6	34.84	34.70	-4	10,943	-0.04%
2019/01/02	3	34.12	2	34.35	34.10	1	10,824	0.01%
2018/12/28	2	33.58	2	33.75	33.80	0	10,841	0.00%
2018/12/27	4	34.05	3	34.52	33.65	1	10,850	0.01%
2018/12/26	7	34.03	3	33.57	32.80	4	10,677	0.04%
2018/12/25	13	35.60	12	35.81	35.15	1	10,571	0.01%
2018/12/24	9	36.37	1	37.45	37.45	8	10,361	0.08%
2018/12/22	1	36.20	1	36.00	35.75	0	10,235	0.00%
2018/12/21	74	34.87	79	35.58	36.30	-5	10,278	-0.05%
2018/12/20	7	35.09	8	35.26	34.80	-1	10,098	-0.01%
2018/12/19	5	35.42	1	35.05	35.10	4	9,975	0.04%
2018/12/18	3	36.43	3	36.32	36.30	0	9,811	0.00%
2018/12/17	7	36.97	6	36.78	37.35	1	9,706	0.01%
2018/12/14	9	36.78	12	36.70	37.20	-3	9,423	-0.03%
2018/12/13	13	38.27	4	38.21	37.75	9	9,117	0.10%
2018/12/12	16	40.91	14	40.43	39.65	2	8,849	0.02%
2018/12/11	24	38.40	21	38.95	40.00	3	8,632	0.03%
2018/12/10	21	37.02	22	37.15	36.40	-1	8,376	-0.01%
2018/12/07	4	34.88	21	34.98	35.75	-17	8,035	-0.21%
2018/12/06	8	33.25	2	32.78	32.50	6	7,826	0.08%
2018/12/05	9	34.44	12	34.94	34.50	-3	7,775	-0.04%
2018/12/04	5	35.02	15	34.13	34.15	-10	7,604	-0.13%
2018/12/03	0	0.00	5	33.41	33.45	-5	7,323	-0.07%
2018/11/30	1	30.10	6	30.68	30.45	-5	7,115	-0.07%
2018/11/29	6	30.08	1	30.00	30.00	5	7,093	0.07%
2018/11/27	2	30.20	0	0.00	30.20	2	6,545	0.03%
2018/11/26	3	30.03	4	31.15	30.00	-1	6,477	-0.02%
2018/11/23	0	0.00	5	29.94	29.80	-5	6,370	-0.08%
2018/11/22	6	30.23	20	30.20	29.80	-14	6,320	-0.22%
2018/11/21	8	30.30	15	29.77	30.15	-7	6,279	-0.11%
2018/11/20	5	30.50	2	30.25	30.15	3	6,230	0.05%
2018/11/19	26	30.66	0	0.00	31.00	26	6,184	0.42%
2018/11/16	4	32.16	0	0.00	32.00	4	6,094	0.07%
2018/11/15	0	0.00	1	33.00	32.60	-1	6,026	-0.02%
2018/11/14	34	32.57	44	32.82	32.90	-10	5,900	-0.17%
2018/11/13	0	0.00	4	30.58	31.10	-4	5,631	-0.07%
2018/11/12	1	29.55	2	30.15	29.55	-1	5,464	-0.02%
2018/11/09	3	28.75	1	28.90	29.30	2	5,449	0.04%
2018/11/08	2	30.35	0	0.00	29.70	2	5,481	0.04%
2018/11/07	0	0.00	3	28.98	29.60	-3	5,363	-0.06%
2018/11/06	0	0.00	5	26.73	26.95	-5	5,306	-0.09%
2018/11/05	2	27.75	3	27.72	28.05	-1	5,299	-0.02%
2018/11/02	0	0.00	3	26.00	25.90	-3	5,270	-0.06%
2018/11/01	0	0.00	1	25.40	25.20	-1	5,330	-0.02%
2018/10/31	5	24.49	1	24.55	24.65	4	5,317	0.08%
2018/10/30	5	24.16	0	0.00	24.40	5	5,287	0.09%
2018/10/25	0	0.00	3	26.05	26.00	-3	5,151	-0.06%
2018/10/23	0	0.00	3	25.77	26.00	-3	5,012	-0.06%
2018/10/22	0	0.00	1	24.80	25.50	-1	4,940	-0.02%
2018/10/19	1	23.90	1	24.65	24.50	0	4,910	0.00%
2018/10/17	1	24.35	0	0.00	24.35	1	4,821	0.02%
2018/10/16	0	0.00	2	24.80	24.75	-2	4,770	-0.04%
2018/10/15	2	24.00	0	0.00	23.90	2	4,732	0.04%
2018/10/11	6	23.98	0	0.00	23.95	6	4,645	0.13%
2018/10/08	7	27.14	4	28.40	26.80	3	4,491	0.07%
2018/10/05	3	28.60	0	0.00	28.80	3	4,394	0.07%
2018/10/03	3	30.93	1	31.20	30.85	2	4,247	0.05%
2018/10/01	1	29.60	2	30.10	30.10	-1	4,069	-0.02%
2018/09/28	4	29.78	1	29.90	30.05	3	4,025	0.07%
2018/09/27	3	29.50	0	0.00	29.40	3	3,937	0.08%
2018/09/26	0	0.00	10	31.05	29.90	-10	3,854	-0.26%
2018/09/25	12	31.89	0	0.00	31.50	12	3,757	0.32%
2018/09/21	2	31.73	6	31.63	31.15	-4	3,712	-0.11%
2018/09/20	0	0.00	2	32.20	32.00	-2	3,638	-0.05%
2018/09/19	0	0.00	5	33.05	32.90	-5	3,554	-0.14%
2018/09/18	8	33.30	1	33.40	33.00	7	3,551	0.20%
2018/09/17	12	34.83	11	34.94	34.30	1	3,421	0.03%
2018/09/14	24	33.36	19	33.77	34.00	5	3,060	0.16%
2018/09/13	4	33.44	8	32.93	32.60	-4	2,683	-0.15%
2018/09/12	12	31.81	21	30.96	31.15	-9	2,380	-0.38%
2018/09/11	11	32.25	0	0.00	31.30	11	2,317	0.47%
2018/09/10	1	31.00	3	31.80	31.35	-2	2,210	-0.09%
2018/09/07	4	30.49	6	31.59	30.80	-2	2,110	-0.09%
2018/09/06	8	31.23	1	32.30	31.00	7	2,012	0.35%
2018/09/05	0	0.00	5	31.50	32.50	-5	1,849	-0.27%
2018/09/04	0	0.00	1	30.20	30.00	-1	1,631	-0.06%
2018/09/03	1	28.70	2	30.35	28.60	-1	1,556	-0.06%
2018/08/23	0	0.00	3	29.22	29.65	-3	1,495	-0.20%
2018/08/22	1	28.30	0	0.00	28.25	1	1,478	0.07%
2018/08/17	1	29.60	0	0.00	29.30	1	1,438	0.07%
2018/08/16	1	29.70	1	30.00	30.00	0	1,431	0.00%
2018/08/15	0	0.00	1	28.85	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	1	29.65	29.80	-1	1,355	-0.07%
2018/08/13	1	29.30	2	29.40	29.40	-1	1,316	-0.08%
2018/08/09	0	0.00	1	28.05	28.25	-1	1,210	-0.08%
2018/08/08	0	0.00	4	28.21	28.20	-4	1,163	-0.34%
2018/08/07	2	27.30	1	27.45	27.45	1	1,091	0.09%
2018/08/03	1	26.80	0	0.00	27.10	1	1,146	0.09%
2018/07/30	0	0.00	1	27.20	27.40	-1	1,158	-0.09%
2018/07/25	0	0.00	4	26.50	26.50	-4	1,171	-0.34%
2018/07/13	0	0.00	6	27.48	27.20	-6	1,299	-0.46%
2018/07/05	1	26.80	0	0.00	26.40	1	1,443	0.07%
2018/06/27	0	0.00	10	28.04	29.00	-10	1,600	-0.62%
2018/06/26	1	27.00	1	27.55	26.95	0	1,690	0.00%
2018/06/25	0	0.00	1	26.90	27.55	-1	1,730	-0.06%
2018/06/20	4	26.50	4	27.38	26.50	0	1,847	0.00%
2018/06/13	3	27.05	0	0.00	26.75	3	2,001	0.15%
2018/06/06	1	26.60	1	26.80	26.75	0	2,464	0.00%
2018/05/14	0	0.00	36	25.25	25.15	-36	3,860	-0.93%
2018/05/08	0	0.00	1	26.20	26.15	-1	3,838	-0.03%
2018/04/30	0	0.00	2	27.10	26.85	-2	3,844	-0.05%
2018/04/27	2	27.00	1	26.70	26.65	1	3,854	0.03%
2018/04/26	3	26.80	1	27.30	26.60	2	3,864	0.05%
2018/04/25	0	0.00	5	27.20	27.25	-5	3,870	-0.13%
2018/04/23	7	28.45	1	28.40	28.20	6	3,854	0.16%
2018/04/20	1	29.60	0	0.00	29.60	1	3,848	0.03%
2018/04/19	0	0.00	10	30.05	30.00	-10	3,875	-0.26%
2018/04/18	3	29.40	0	0.00	29.50	3	3,958	0.08%
2018/04/17	15	29.76	0	0.00	29.50	15	3,946	0.38%
2018/04/13	0	0.00	11	30.87	30.60	-11	3,914	-0.28%
2018/04/12	10	30.35	6	31.35	30.35	4	3,892	0.10%
2018/04/11	12	30.71	1	30.90	30.70	11	3,869	0.28%
2018/04/10	5	31.09	10	31.66	31.50	-5	3,835	-0.13%
2018/04/09	7	31.28	0	0.00	31.15	7	3,837	0.18%
2018/04/02	15	33.00	2	33.30	32.80	13	3,795	0.34%
2018/03/31	1	33.90	0	0.00	33.95	1	3,746	0.03%
2018/03/30	1	35.30	2	33.88	33.70	-1	3,724	-0.03%
2018/03/29	2	34.65	7	34.64	35.70	-5	3,609	-0.14%
2018/03/28	2	32.90	2	32.85	32.60	0	3,441	0.00%
2018/03/27	1	32.65	4	32.80	32.70	-3	3,386	-0.09%
2018/03/23	1	30.95	0	0.00	30.65	1	3,271	0.03%
2018/03/21	1	32.35	0	0.00	32.35	1	3,193	0.03%
2018/03/20	1	31.80	2	32.10	31.70	-1	3,160	-0.03%
2018/03/19	14	31.36	0	0.00	31.50	14	3,129	0.45%
2018/03/16	4	32.08	32	32.26	31.50	-28	3,056	-0.92%
2018/03/15	0	0.00	5	32.95	32.95	-5	2,973	-0.17%
2018/03/14	2	33.25	21	32.70	33.00	-19	2,939	-0.65%
2018/03/13	0	0.00	5	34.08	33.90	-5	2,857	-0.17%
2018/03/12	4	32.48	1	33.80	34.50	3	2,799	0.11%
2018/03/09	1	33.90	2	34.00	34.40	-1	2,570	-0.04%
2018/03/08	6	31.93	24	33.26	34.30	-18	2,367	-0.76%
2018/03/07	7	32.84	5	33.65	31.90	2	2,037	0.10%
2018/03/06	16	32.32	1	33.40	33.20	15	1,914	0.78%
2018/03/05	25	31.70	5	31.79	32.65	20	1,688	1.18%
2018/03/02	0	0.00	3	30.20	29.90	-3	1,423	-0.21%
2018/03/01	4	29.14	8	28.58	30.40	-4	1,289	-0.31%
2018/02/26	30	27.65	0	0.00	27.80	30	1,165	2.57%
2018/02/12	0	0.00	1	25.25	25.35	-1	1,110	-0.09%
2018/02/08	3	25.50	0	0.00	25.65	3	1,122	0.27%
2018/02/05	0	0.00	2	26.70	26.60	-2	1,133	-0.18%
2018/02/02	38	26.81	0	0.00	26.80	38	1,130	3.36%
2018/01/29	2	26.30	0	0.00	26.40	2	1,255	0.16%
2018/01/22	2	26.40	0	0.00	26.40	2	1,342	0.15%
2018/01/19	5	26.45	0	0.00	26.40	5	1,446	0.35%
2018/01/18	2	26.75	2.1	26.80	26.70	-0.1	1,615	0.00%
2018/01/17	1	27.05	0	0.00	27.05	1	1,779	0.06%
2018/01/16	0	0.00	25	27.10	27.20	-25	1,762	-1.42%
2018/01/15	27	27.88	0	0.00	27.70	27	1,735	1.56%
2018/01/12	2	27.13	4	27.35	27.65	-2	1,710	-0.12%
2018/01/10	1	26.30	0	0.00	26.30	1	1,618	0.06%
2018/01/09	3	26.30	0	0.00	26.45	3	1,611	0.19%
2018/01/02	0	0.00	4	27.00	27.25	-4	1,559	-0.26%