台光電 (2383)-第一金-台南券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
468.0
漲跌
▲2.0
漲幅
+0.43%
成交量
3,305張
產業
上市電子零組件類股
1177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

台光電 (2383)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/09/27	5	467.50	0.2	470.33	468.00	4.8	5,820	0.08%
2024/09/26	1.2	466.70	0.1	471.83	466.00	1.2	5,899	0.02%
2024/09/25	1	475.00	1.1	470.73	473.00	-0.1	5,879	0.00%
2024/09/24	2.1	465.41	0	0.00	461.50	2.1	5,876	0.04%
2024/09/23	0	470.00	0	477.00	468.50	0	5,936	0.00%
2024/09/20	7.1	478.43	6	476.67	472.00	1.1	6,047	0.02%
2024/09/19	0.1	473.50	0.7	473.23	475.00	-0.6	6,065	-0.01%
2024/09/18	3.2	461.99	1	469.00	458.00	2.2	6,102	0.04%
2024/09/16	1	473.99	2.1	470.54	472.00	-1.1	6,138	-0.02%
2024/09/13	0.2	471.63	0	0.00	463.50	0.2	6,170	0.00%
2024/09/12	0	477.50	1.5	471.28	479.50	-1.5	6,136	-0.02%
2024/09/11	0	0.00	2.2	460.43	456.00	-2.2	6,087	-0.04%
2024/09/10	5.4	479.02	3	457.83	458.00	2.4	6,118	0.04%
2024/09/09	11.1	478.11	11	481.31	479.50	0	6,082	0.00%
2024/09/06	12.2	483.39	13.1	483.17	490.50	-0.9	6,104	-0.01%
2024/09/05	1.1	477.25	2.7	483.33	491.00	-1.6	6,149	-0.03%
2024/09/04	4.3	487.49	1	475.03	468.00	3.3	6,092	0.05%
2024/09/03	2	495.50	12.4	498.31	500.00	-10.4	5,961	-0.17%
2024/09/02	1.1	470.82	1.1	477.14	470.50	0	5,795	0.00%
2024/08/30	1	462.50	9.1	456.67	465.00	-8.1	5,702	-0.14%
2024/08/29	4.7	440.51	1	446.00	440.00	3.7	5,615	0.07%
2024/08/28	4	446.50	8	447.94	451.50	-4	5,687	-0.07%
2024/08/27	2	439.00	0	0.00	443.50	2	5,691	0.04%
2024/08/26	0.1	441.00	0	0.00	439.00	0.1	5,729	0.00%
2024/08/23	1	429.57	3.1	441.73	446.00	-2.1	5,708	-0.04%
2024/08/22	0	0.00	1.1	433.02	433.00	-1.1	5,720	-0.02%
2024/08/21	6	433.00	1	436.00	430.00	5	5,774	0.09%
2024/08/20	1	436.50	1	433.50	431.00	0	5,768	0.00%
2024/08/19	0	0.00	0.1	438.00	437.50	-0.1	5,756	0.00%
2024/08/16	1	443.00	1	439.09	437.50	0	5,746	0.00%
2024/08/15	2	434.50	1	432.57	436.00	1	5,737	0.02%
2024/08/14	0.1	431.32	0.1	433.54	433.00	-0.1	5,777	0.00%
2024/08/13	4.2	436.66	1	429.50	428.00	3.2	5,868	0.06%
2024/08/12	2.4	442.24	4	446.62	446.50	-1.7	5,919	-0.03%
2024/08/09	3	447.17	3	445.00	439.50	0	5,964	0.00%
2024/08/08	0.1	439.36	4	438.75	442.00	-3.9	5,932	-0.07%
2024/08/07	4	438.00	4.3	442.60	444.00	-0.3	5,920	-0.01%
2024/08/06	4	414.50	6.3	419.11	426.50	-2.3	5,771	-0.04%
2024/08/05	8.2	388.23	5	388.60	388.00	3.2	5,626	0.06%
2024/08/02	4	413.76	3.2	414.60	413.50	0.8	5,508	0.01%
2024/08/01	13.6	437.77	11	425.27	420.50	2.6	5,502	0.05%
2024/07/31	0.3	435.84	1.1	439.98	438.00	-0.8	5,419	-0.01%
2024/07/30	0.1	427.09	1.1	418.92	431.00	-1	5,478	-0.02%
2024/07/29	1.5	412.68	0.2	416.41	411.00	1.3	5,583	0.02%
2024/07/26	4.6	419.64	0	0.00	416.50	4.6	5,630	0.08%
2024/07/23	2.2	432.74	3.6	430.61	440.00	-1.5	5,658	-0.03%
2024/07/22	4.3	421.74	3.2	420.69	416.50	1.1	5,673	0.02%
2024/07/19	7.1	437.85	4	437.63	433.50	3.1	5,719	0.05%
2024/07/18	4.4	447.36	1	447.50	447.50	3.4	5,788	0.06%
2024/07/17	4.4	465.19	1	465.50	462.00	3.4	5,844	0.06%
2024/07/16	2.2	475.46	0.1	477.22	474.50	2.1	5,896	0.04%
2024/07/15	1.2	471.74	1	470.15	470.00	0.1	5,991	0.00%
2024/07/12	8.2	478.17	6.3	475.02	470.00	2	6,003	0.03%
2024/07/11	0.3	505.82	1.1	504.91	500.00	-0.8	5,985	-0.01%
2024/07/10	6	509.00	0	504.00	509.00	6	6,077	0.10%
2024/07/09	0	492.00	0.5	491.50	506.00	-0.5	6,162	-0.01%
2024/07/08	0.2	504.53	1.1	501.95	501.00	-0.9	6,159	-0.01%
2024/07/05	1.1	508.93	1.3	509.18	508.00	-0.2	6,216	0.00%
2024/07/04	1	493.50	0.2	494.00	494.00	0.8	6,349	0.01%
2024/07/03	2.7	495.65	0.3	500.00	492.50	2.3	6,460	0.04%
2024/07/02	0.1	475.00	2.2	482.11	484.50	-2.1	6,606	-0.03%
2024/07/01	0.2	469.66	0	0.00	466.00	0.2	6,592	0.00%
2024/06/28	5.3	479.35	5.2	475.15	475.00	0.1	6,602	0.00%
2024/06/27	5.1	471.82	3	476.50	479.50	2.1	6,631	0.03%
2024/06/26	0.2	473.33	5	471.00	472.50	-4.8	6,571	-0.07%
2024/06/25	2.1	449.10	1	454.50	464.00	1.1	6,528	0.02%
2024/06/24	5	461.00	0.1	458.23	457.50	4.9	6,484	0.08%
2024/06/21	1.1	454.01	1	453.00	453.00	0.1	6,455	0.00%
2024/06/20	0	455.00	3.8	460.29	462.50	-3.8	6,419	-0.06%
2024/06/19	2.1	451.55	2.2	450.79	444.50	0	6,483	0.00%
2024/06/18	4	452.38	4	455.13	451.00	0	6,593	0.00%
2024/06/17	1.5	455.19	4	456.38	450.00	-2.5	6,700	-0.04%
2024/06/14	3.1	457.10	2.1	456.48	462.00	1	6,810	0.02%
2024/06/13	6.1	457.92	5.6	452.95	451.50	0.5	6,857	0.01%
2024/06/12	6	443.89	7.5	452.77	452.50	-1.5	6,994	-0.02%
2024/06/11	3.3	425.53	3	423.83	422.50	0.3	7,101	0.00%
2024/06/07	0.1	439.50	2	437.74	438.00	-2	7,321	-0.03%
2024/06/06	1.1	441.41	3	441.61	442.00	-1.9	7,507	-0.03%
2024/06/05	0	432.00	0	430.57	434.50	0	7,476	0.00%
2024/06/04	0.1	435.93	0	437.50	430.50	0	7,583	0.00%
2024/06/03	1	435.00	3.7	425.34	435.00	-2.7	7,691	-0.03%
2024/05/31	2	412.26	5	414.13	408.50	-3	7,645	-0.04%
2024/05/30	5.3	417.64	2.2	417.03	415.50	3.1	7,692	0.04%
2024/05/29	0	427.54	0.1	429.00	427.00	-0.1	7,737	0.00%
2024/05/28	2.5	423.24	0.2	430.00	422.50	2.3	7,827	0.03%
2024/05/27	1	431.01	1	434.50	434.50	0	7,838	0.00%
2024/05/24	0.2	430.75	0	0.00	430.50	0.2	7,852	0.00%
2024/05/23	0.2	429.04	3	431.00	430.50	-2.8	7,897	-0.04%
2024/05/22	4	430.38	2.1	431.31	431.00	1.9	7,967	0.02%
2024/05/21	4.3	428.01	3.2	428.21	424.50	1.1	8,028	0.01%
2024/05/20	3.3	438.29	3	433.00	432.00	0.3	8,053	0.00%
2024/05/17	0.3	439.61	3.6	446.37	448.00	-3.3	8,074	-0.04%
2024/05/16	0	431.50	0.4	435.60	433.50	-0.3	8,010	0.00%
2024/05/15	3.1	420.39	2.5	420.81	420.50	0.5	7,970	0.01%
2024/05/14	1.4	405.75	1	408.50	408.50	0.4	8,025	0.00%
2024/05/13	1.1	412.64	2	407.04	412.00	-1	8,109	-0.01%
2024/05/10	1.1	416.94	5	414.50	416.00	-3.9	8,215	-0.05%
2024/05/09	3	425.16	4	426.00	422.50	-1	8,286	-0.01%
2024/05/08	0	0.00	0.1	424.50	425.50	-0.1	8,360	0.00%
2024/05/07	1.2	414.11	2.6	414.62	420.00	-1.5	8,507	-0.02%
2024/05/06	2.2	427.36	3.1	427.40	426.00	-0.9	8,470	-0.01%
2024/05/03	13.1	427.63	13.2	417.50	416.50	-0.1	8,418	0.00%
2024/05/02	5.1	426.57	8.6	428.12	421.50	-3.5	8,368	-0.04%
2024/04/30	2	412.00	4.2	415.03	412.00	-2.2	8,227	-0.03%
2024/04/29	1	405.50	2.1	408.20	406.50	-1.1	8,230	-0.01%
2024/04/26	0.1	397.00	5.1	397.71	397.00	-5	8,378	-0.06%
2024/04/25	4.2	391.35	3	386.17	382.50	1.2	8,393	0.01%
2024/04/24	3	391.00	6.2	392.61	391.50	-3.2	8,323	-0.04%
2024/04/23	3.2	374.04	3.3	368.56	376.00	-0.1	8,233	0.00%
2024/04/22	7.4	364.22	5	356.00	350.50	2.4	8,168	0.03%
2024/04/19	3.5	372.24	0	0.00	375.50	3.5	8,133	0.04%
2024/04/18	4	377.16	3.3	385.52	385.00	0.7	8,075	0.01%
2024/04/17	6.5	373.95	4.1	375.41	372.50	2.5	8,074	0.03%
2024/04/16	4.3	372.48	2	375.50	374.50	2.3	8,012	0.03%
2024/04/15	12.4	390.01	3	389.33	383.00	9.4	7,911	0.12%
2024/04/12	0.2	403.10	0.2	406.84	402.00	0.1	7,801	0.00%
2024/04/11	8.5	402.78	9.6	400.64	400.50	-1.1	7,786	-0.01%
2024/04/10	37.8	420.77	48.3	406.71	405.50	-10.4	7,726	-0.14%
2024/04/09	15.3	439.42	7	438.93	434.50	8.3	7,536	0.11%
2024/04/08	13.2	432.79	19.2	443.91	445.00	-5.9	7,447	-0.08%
2024/04/03	17.1	416.14	16.2	415.12	410.50	0.9	7,161	0.01%
2024/04/02	1.1	400.45	1.1	403.46	400.50	0	7,099	0.00%
2024/04/01	1.1	398.70	10	402.65	398.50	-8.9	7,050	-0.13%
2024/03/29	14.1	405.85	4.1	403.54	403.50	10.1	6,968	0.14%
2024/03/28	18.2	414.26	22	404.59	403.00	-3.8	6,929	-0.05%
2024/03/27	0	0.00	7.4	414.53	415.00	-7.4	6,875	-0.11%
2024/03/26	5.2	418.01	4	410.88	409.00	1.2	6,928	0.02%
2024/03/25	1.4	423.21	4	421.38	420.50	-2.6	6,947	-0.04%
2024/03/22	1.2	430.36	0.1	433.51	427.50	1	6,991	0.01%
2024/03/21	25.1	414.64	10.4	425.06	420.50	14.7	6,932	0.21%
2024/03/20	3	414.04	2	409.25	406.00	1	6,892	0.01%
2024/03/19	1.1	411.46	2.1	419.38	418.00	-1	6,850	-0.01%
2024/03/18	4	409.14	1	405.00	412.00	3	6,707	0.05%
2024/03/15	3.4	410.21	1.4	406.92	414.00	1.9	6,620	0.03%
2024/03/14	26.6	400.85	23	396.24	394.00	3.6	6,383	0.06%
2024/03/13	10.5	420.36	6	425.25	405.00	4.5	6,128	0.07%
2024/03/12	16.2	466.60	13	451.31	450.00	3.2	5,815	0.06%
2024/03/11	6	489.17	9.2	495.20	496.00	-3.2	5,591	-0.06%
2024/03/08	21.2	514.23	10.1	506.88	490.00	11.1	5,572	0.20%
2024/03/07	8.1	526.07	11.6	520.56	522.00	-3.5	5,537	-0.06%
2024/03/06	7	516.00	11.1	514.10	514.00	-4.1	5,502	-0.07%
2024/03/05	2.1	496.60	3.1	504.71	498.50	-1	5,595	-0.02%
2024/03/04	7.1	490.14	4	489.63	487.00	3.1	5,646	0.06%
2024/03/01	11.1	493.54	5	496.23	494.00	6.1	5,785	0.10%
2024/02/29	2	499.23	1	495.00	495.00	1	5,748	0.02%
2024/02/27	3.4	501.88	3.1	503.76	504.00	0.3	5,705	0.01%
2024/02/26	10.1	516.63	5.1	521.84	524.00	5	5,677	0.09%
2024/02/23	0.3	509.62	2.3	509.82	510.00	-2	5,669	-0.04%
2024/02/22	4.4	502.07	3.1	502.54	490.50	1.3	5,654	0.02%
2024/02/21	2.7	497.87	1	492.50	492.50	1.7	5,673	0.03%
2024/02/20	3.3	505.46	2	507.50	509.00	1.3	5,651	0.02%
2024/02/19	2.2	523.72	2	515.00	515.00	0.2	5,618	0.00%
2024/02/16	3.4	524.61	5.1	532.43	534.00	-1.8	5,631	-0.03%
2024/02/15	2.2	541.98	0	0.00	545.00	2.2	5,569	0.04%
2024/02/05	2.1	497.29	1.2	497.06	497.50	0.9	5,468	0.02%
2024/02/02	2	473.56	4.3	471.41	475.00	-2.3	5,374	-0.04%
2024/02/01	5.3	450.19	4	449.50	450.00	1.3	5,267	0.02%
2024/01/31	2.2	466.14	2	469.75	461.00	0.2	5,211	0.00%
2024/01/30	2	431.77	4.3	444.67	470.50	-2.3	5,137	-0.04%
2024/01/29	0	0.00	2.2	425.91	431.50	-2.2	5,004	-0.04%
2024/01/26	5	413.50	4	416.75	414.50	1	4,999	0.02%
2024/01/25	3.2	416.86	2	414.50	414.50	1.2	5,057	0.02%
2024/01/24	3.1	434.29	1	434.00	424.50	2.1	5,060	0.04%
2024/01/23	2.1	431.35	1.1	435.47	439.00	1	5,118	0.02%
2024/01/22	4	420.14	8.4	424.77	435.50	-4.4	5,055	-0.09%
2024/01/19	1.1	383.98	1.2	388.47	396.00	-0.1	4,915	0.00%
2024/01/18	1.1	386.00	1	384.00	382.00	0.1	4,946	0.00%
2024/01/17	1.1	392.33	1	385.00	385.00	0.1	4,957	0.00%
2024/01/16	3.1	385.99	9.1	391.43	392.00	-6	4,953	-0.12%
2024/01/15	2	382.25	7	387.28	385.00	-5	4,943	-0.10%
2024/01/12	0	0.00	1.1	381.98	381.50	-1.1	4,934	-0.02%
2024/01/11	2	356.00	2.2	361.54	376.00	-0.2	4,942	0.00%
2024/01/10	4	361.63	5	359.10	358.50	-1	4,996	-0.02%
2024/01/09	1	363.50	1.6	365.50	366.00	-0.6	5,041	-0.01%
2024/01/08	1	365.00	1	363.00	363.00	0	5,081	0.00%
2024/01/05	1	361.50	1	363.03	365.50	0	5,174	0.00%
2024/01/04	4.8	358.91	2	359.00	361.50	2.8	5,204	0.05%
2024/01/03	1	367.00	2.1	363.10	362.50	-1.1	5,278	-0.02%
2024/01/02	4.2	371.37	3	367.17	366.00	1.2	5,306	0.02%
2023/12/29	2	378.50	1.1	381.43	382.00	1	5,307	0.02%
2023/12/28	2	379.75	2.1	382.99	377.00	-0.1	5,329	0.00%
2023/12/27	1	374.50	1	378.50	377.50	0	5,332	0.00%
2023/12/26	1	373.00	0.3	374.00	374.50	0.7	5,430	0.01%
2023/12/25	1	378.50	1	372.00	372.00	0	5,490	0.00%
2023/12/22	1	374.00	1.1	376.43	375.50	-0.1	5,507	0.00%
2023/12/21	2	368.25	3.1	371.46	371.00	-1.1	5,527	-0.02%
2023/12/20	1	369.50	1.1	366.64	366.50	-0.1	5,483	0.00%
2023/12/19	2.1	365.01	0	0.00	365.50	2.1	5,498	0.04%
2023/12/18	5.1	372.87	4	370.88	368.50	1.1	5,526	0.02%
2023/12/15	2.1	374.50	2	377.00	376.00	0.1	5,540	0.00%
2023/12/14	4.1	379.82	2	378.00	378.00	2.1	5,498	0.04%
2023/12/13	3.3	383.30	2	385.00	383.00	1.3	5,483	0.02%
2023/12/12	4.2	387.19	3	381.53	381.00	1.1	5,549	0.02%
2023/12/11	1	394.50	1	391.50	391.50	0	5,579	0.00%
2023/12/08	0	393.00	1.2	394.90	393.50	-1.2	5,705	-0.02%
2023/12/07	0.1	385.50	5.1	386.53	384.00	-5	5,716	-0.09%
2023/12/06	2	389.00	3	387.83	386.50	-1	5,793	-0.02%
2023/12/05	4.1	380.21	4	383.88	385.00	0.1	5,852	0.00%
2023/12/04	9.3	398.73	10.1	391.86	391.50	-0.8	5,829	-0.01%
2023/12/01	4.3	388.28	5.7	386.10	389.00	-1.4	5,874	-0.02%
2023/11/30	7.2	376.23	6.2	381.18	380.00	1.1	5,930	0.02%
2023/11/29	6.7	374.31	4.1	372.15	372.00	2.7	5,868	0.05%
2023/11/28	15.3	380.78	4	381.38	378.50	11.3	5,842	0.19%
2023/11/27	4.1	410.52	2	398.25	398.00	2.1	5,820	0.04%
2023/11/24	1	422.50	1	428.97	422.00	0	5,850	0.00%
2023/11/23	2	424.00	2	430.25	422.50	0	5,871	0.00%
2023/11/22	3.1	426.48	3	424.33	424.50	0.1	5,915	0.00%
2023/11/21	4.2	430.96	3	434.50	436.00	1.2	6,000	0.02%
2023/11/20	1	442.00	7.2	437.54	440.00	-6.2	6,070	-0.10%
2023/11/17	0	0.00	0	415.00	417.50	0	6,099	0.00%
2023/11/16	2	408.25	2	410.25	414.50	0	6,136	0.00%
2023/11/15	3.2	415.70	2	415.06	411.00	1.1	6,128	0.02%
2023/11/14	1.1	418.55	2	424.00	419.00	-1	6,211	-0.02%
2023/11/13	1	421.00	4	420.50	422.00	-3	6,319	-0.05%
2023/11/10	1	416.50	0	415.50	417.00	1	6,407	0.02%
2023/11/09	0	0.00	2.1	408.09	413.50	-2.1	6,520	-0.03%
2023/11/08	1	404.28	1.1	404.31	404.00	0	6,595	0.00%
2023/11/07	1.1	398.41	1	399.50	399.50	0.1	6,763	0.00%
2023/11/06	1	395.00	2	399.25	400.50	-1	6,990	-0.01%
2023/11/03	1	384.50	3	389.83	388.00	-2	7,094	-0.03%
2023/11/02	10	375.75	11.3	383.08	383.00	-1.3	7,272	-0.02%
2023/11/01	5	359.40	4	359.38	363.00	1	7,436	0.01%
2023/10/31	5	385.50	4	358.13	359.00	1	7,586	0.01%
2023/10/30	3	385.50	3	387.33	387.00	0	7,780	0.00%
2023/10/27	4	389.75	2	383.00	383.00	2	7,915	0.03%
2023/10/26	8.2	400.58	6	392.25	388.50	2.2	8,058	0.03%
2023/10/25	3	414.33	3	416.67	415.50	0	8,298	0.00%
2023/10/24	4	402.00	5.3	407.69	413.50	-1.3	8,295	-0.02%
2023/10/23	3	402.33	3	402.17	400.00	0	8,366	0.00%
2023/10/20	2	391.25	2	397.03	403.00	0	8,567	0.00%
2023/10/19	2	393.01	2	399.00	400.00	0	8,664	0.00%
2023/10/18	3.2	404.32	1	402.00	402.00	2.2	8,826	0.02%
2023/10/17	2	411.25	13.1	414.23	418.00	-11.1	8,909	-0.12%
2023/10/16	2.1	417.62	4	411.38	411.00	-2	8,954	-0.02%
2023/10/13	5.2	431.48	4.2	429.83	425.50	1	9,119	0.01%
2023/10/12	3.2	434.17	3.1	429.02	428.50	0.1	9,090	0.00%
2023/10/11	5.1	439.80	4.1	435.77	431.00	1	9,142	0.01%
2023/10/06	5.1	446.20	4	439.50	439.50	1.1	9,245	0.01%
2023/10/05	6	437.00	7.1	444.04	445.00	-1.1	9,295	-0.01%
2023/10/04	0	0.00	0.1	437.00	441.00	-0.1	9,406	0.00%
2023/10/03	3.2	445.94	4	435.75	435.50	-0.8	9,511	-0.01%
2023/10/02	11	447.68	8.1	448.02	449.00	2.9	9,539	0.03%
2023/09/28	3	422.50	3	427.33	428.00	0	9,576	0.00%
2023/09/27	2	412.00	4	416.63	418.00	-2	9,675	-0.02%
2023/09/26	2	411.25	2	414.25	415.00	0	9,796	0.00%
2023/09/25	2	404.75	3.1	407.90	408.50	-1.1	9,809	-0.01%
2023/09/22	3	387.83	3.3	395.61	402.00	-0.3	9,809	0.00%
2023/09/21	7.3	393.01	5	392.00	392.50	2.3	9,762	0.02%
2023/09/20	2.1	401.31	5.7	409.19	406.50	-3.6	9,686	-0.04%
2023/09/19	5	400.00	2	397.50	398.00	3	9,659	0.03%
2023/09/18	7.1	408.65	4	406.63	406.50	3.1	9,634	0.03%
2023/09/15	3	417.83	3	421.17	423.00	0	9,593	0.00%
2023/09/14	4	423.63	4.2	426.65	424.00	-0.2	9,530	0.00%
2023/09/13	7.2	412.20	7.1	415.65	421.50	0.1	9,503	0.00%
2023/09/12	2	436.25	2	435.26	431.00	0	9,412	0.00%
2023/09/11	3.1	437.21	3	435.17	437.00	0.1	9,418	0.00%
2023/09/08	4.1	443.71	3	443.00	446.50	1.1	9,407	0.01%
2023/09/07	2	447.50	1	449.00	446.50	1	9,388	0.01%
2023/09/06	7.4	446.63	8.2	450.42	450.00	-0.8	9,425	-0.01%
2023/09/05	1.2	449.42	3.6	452.63	455.00	-2.4	9,387	-0.03%
2023/09/04	6.2	441.12	2	441.75	439.00	4.2	9,411	0.04%
2023/09/01	5.2	444.85	6.2	441.38	438.50	-1	9,406	-0.01%
2023/08/31	2.2	439.05	4.3	435.94	437.50	-2.1	9,347	-0.02%
2023/08/30	0.1	413.50	0.2	422.00	415.50	-0.1	9,152	0.00%
2023/08/29	2	406.23	2	403.56	403.50	0	9,075	0.00%
2023/08/28	7	413.14	6.1	410.25	404.00	0.9	9,055	0.01%
2023/08/25	4.4	429.86	4.3	420.29	420.00	0.1	9,075	0.00%
2023/08/24	4.6	448.72	2.4	451.85	445.00	2.2	9,014	0.02%
2023/08/23	3.6	441.97	4.1	443.40	442.00	-0.5	8,944	-0.01%
2023/08/22	6.1	433.28	4.5	434.90	433.50	1.6	8,990	0.02%
2023/08/21	5	429.80	4.1	425.85	422.00	1	9,125	0.01%
2023/08/18	7.4	431.83	7.1	432.21	427.00	0.3	9,170	0.00%
2023/08/17	4.2	431.91	4	436.75	435.50	0.2	9,067	0.00%
2023/08/16	8	432.19	11.2	435.35	438.50	-3.2	9,107	-0.03%
2023/08/15	7	425.79	9.2	426.93	425.00	-2.2	9,045	-0.02%
2023/08/14	7.1	404.76	7.5	406.73	406.00	-0.5	8,950	-0.01%
2023/08/11	7.7	402.22	10	404.20	405.00	-2.4	8,848	-0.03%
2023/08/10	14.2	423.44	8.8	405.10	406.50	5.4	8,650	0.06%
2023/08/09	9	433.56	9	438.61	443.50	0	8,397	0.00%
2023/08/08	17.3	440.96	10	443.80	440.50	7.3	8,245	0.09%
2023/08/07	5	428.50	9	428.22	440.00	-4	8,015	-0.05%
2023/08/04	7	398.07	8	398.00	400.00	-1	7,756	-0.01%
2023/08/02	11	409.18	12.6	409.95	400.50	-1.6	7,540	-0.02%
2023/08/01	13	404.31	8	408.38	403.50	5	7,256	0.07%
2023/07/31	11	420.95	17	415.74	414.00	-6	7,129	-0.08%
2023/07/28	11	415.09	16.7	412.43	418.00	-5.7	6,918	-0.08%
2023/07/27	15	389.00	4	389.00	389.00	11	6,572	0.17%
2023/07/26	4	356.75	4	356.50	354.00	0	6,552	0.00%
2023/07/25	9	357.50	5	358.00	354.50	4	6,480	0.06%
2023/07/24	2	330.25	3	337.33	356.50	-1	6,327	-0.02%
2023/07/21	5	321.90	5	327.80	324.50	0	6,222	0.00%
2023/07/20	6	332.00	6	330.58	330.50	0	6,016	0.00%
2023/07/19	2	326.00	3	316.67	318.00	-1	5,812	-0.02%
2023/07/18	0	0.00	1	327.00	326.00	-1	5,710	-0.02%
2023/07/17	1	303.50	1	310.50	305.00	0	5,483	0.00%
2023/07/14	5	309.70	3	307.33	306.50	2	5,421	0.04%
2023/07/13	12	305.79	12.8	308.28	304.50	-0.8	5,303	-0.01%
2023/07/12	4	296.25	5	298.00	297.50	-1	5,084	-0.02%
2023/07/11	3	286.00	3	291.83	295.00	0	4,973	0.00%
2023/07/10	0.5	280.75	3	267.50	277.50	-2.5	4,809	-0.05%
2023/07/07	6	262.92	6.3	261.86	260.50	-0.3	4,677	-0.01%
2023/07/06	4	269.00	4.1	271.65	266.50	-0.1	4,621	0.00%
2023/07/05	5	269.00	4.2	267.93	269.00	0.9	4,466	0.02%
2023/07/04	7	248.36	2	259.50	263.00	5	4,297	0.12%
2023/07/03	2	243.00	1	247.92	247.50	1	4,146	0.02%
2023/06/30	0.3	243.00	0	0.00	243.50	0.3	4,080	0.01%
2023/06/29	0.2	235.50	0	0.00	236.00	0.2	4,043	0.00%
2023/06/28	1	230.50	1	226.50	226.00	0	4,011	0.00%
2023/06/27	0	0.00	1	228.00	226.50	-1	3,991	-0.03%
2023/06/26	0	230.00	1	231.00	232.00	-1	3,943	-0.02%
2023/06/21	0.1	240.00	0	0.00	240.50	0.1	3,905	0.00%
2023/06/20	0.1	243.00	0	0.00	243.00	0.1	3,900	0.00%
2023/06/19	0	0.00	0.1	241.50	241.50	-0.1	3,883	0.00%
2023/06/16	1	247.00	3	243.69	244.00	-2	3,851	-0.05%
2023/06/15	1.1	242.76	0	0.00	249.00	1.1	3,810	0.03%
2023/06/13	2	235.47	2	238.50	239.00	0	3,702	0.00%
2023/06/12	0.1	235.00	1	234.00	235.50	-0.9	3,656	-0.02%
2023/06/09	1.1	233.15	1.1	237.50	234.50	0	3,630	0.00%
2023/06/08	2.1	231.74	4	237.88	230.50	-1.9	3,541	-0.05%
2023/06/07	0	0.00	2	218.00	230.00	-2	3,348	-0.06%
2023/06/06	2	209.75	6	211.00	209.50	-4	3,254	-0.12%
2023/06/05	2	209.00	0	0.00	209.00	2	3,175	0.06%
2023/06/01	0	0.00	1	207.50	210.00	-1	3,117	-0.03%
2023/05/31	11	209.91	2	209.00	211.00	9	3,087	0.29%
2023/05/30	2	203.50	1.2	210.17	211.50	0.8	2,964	0.03%
2023/05/29	1.1	207.81	1.1	204.61	204.50	0	2,894	0.00%
2023/05/26	2	206.50	2	204.48	202.50	0	2,839	0.00%
2023/05/25	2	200.50	8	201.37	204.00	-6	2,658	-0.23%
2023/05/24	0	191.00	1	187.50	190.50	-1	2,454	-0.04%
2023/05/23	7.1	185.73	2	187.25	187.50	5.1	2,372	0.21%
2023/05/22	2	193.75	35	190.94	191.00	-33	2,312	-1.43%
2023/05/19	2	182.50	10.1	185.67	184.50	-8.1	2,104	-0.39%
2023/05/18	2	178.25	1.1	179.75	179.00	0.9	2,023	0.04%
2023/05/17	2.2	170.30	1	169.50	169.50	1.2	1,965	0.06%
2023/05/16	0.2	170.50	0	0.00	170.50	0.2	1,953	0.01%
2023/05/15	1	163.00	0	0.00	164.00	1	1,948	0.05%
2023/05/12	1	165.00	1	161.50	161.50	0	1,951	0.00%
2023/05/11	1.1	167.92	1	165.50	165.50	0.1	1,954	0.00%
2023/05/10	0.1	168.00	0	0.00	168.00	0.1	1,964	0.00%
2023/05/09	1	172.50	1	170.50	171.00	0	1,970	0.00%
2023/05/08	1	169.50	1	172.50	172.00	0	1,975	0.00%
2023/05/05	0	0.00	0.1	170.00	170.00	-0.1	1,977	-0.01%
2023/05/03	1.1	160.67	1	164.50	164.50	0.1	2,005	0.00%
2023/05/02	1	162.50	1	160.00	160.00	0	2,038	0.00%
2023/04/28	1.1	164.36	1	166.50	163.50	0.1	2,032	0.00%
2023/04/26	0.1	151.50	0	0.00	153.50	0.1	1,981	0.01%
2023/04/25	2.2	163.99	0	0.00	160.00	2.2	1,926	0.11%
2023/04/24	3.1	168.48	0	0.00	167.00	3.1	1,911	0.16%
2023/04/21	1	170.50	0	0.00	169.00	1	1,904	0.05%
2023/04/12	1	186.50	1	185.00	185.50	0	1,923	0.00%
2023/04/10	0	0.00	0.2	180.00	182.00	-0.2	1,894	-0.01%
2023/03/31	1	183.00	1	181.50	182.00	0	1,913	0.00%
2023/03/30	0	0.00	1	181.50	183.00	-1	1,981	-0.05%
2023/03/29	0	0.00	0	179.50	179.50	0	2,058	0.00%
2023/03/28	1	181.00	0	0.00	176.00	1	2,140	0.05%
2023/03/27	0	0.00	2	177.50	180.00	-2	2,214	-0.09%
2023/03/23	0.2	180.00	1	178.00	178.00	-0.8	2,282	-0.04%
2023/03/22	0.1	176.50	0	0.00	178.50	0.1	2,297	0.00%
2023/03/20	1	169.00	0	0.00	170.50	1	2,320	0.04%
2023/03/16	4	170.75	2	171.50	169.50	2	2,364	0.08%
2023/03/15	5.2	172.40	2	171.00	171.00	3.2	2,383	0.13%
2023/03/14	2.3	174.11	0	0.00	172.50	2.3	2,398	0.09%
2023/03/13	13	180.69	0	0.00	180.00	13	2,375	0.55%
2023/03/10	14	185.21	1	186.50	183.50	13	2,366	0.55%
2023/03/09	1	190.00	0	0.00	190.00	1	2,430	0.04%
2023/03/08	1	194.50	2	194.50	195.00	-1	2,491	-0.04%
2023/03/07	1	192.00	2	194.00	194.50	-1	2,523	-0.04%
2023/03/06	1	194.50	0.6	192.13	192.50	0.4	2,550	0.02%
2023/03/03	0	0.00	6	192.00	189.50	-6	2,570	-0.23%
2023/03/01	11	186.77	6	187.42	188.00	5	2,735	0.18%
2023/02/24	5	191.10	16	193.28	190.50	-11	2,750	-0.40%
2023/02/23	13	184.96	0	0.00	185.00	13	2,702	0.48%
2023/02/21	1.1	190.59	7	192.50	192.00	-5.9	2,728	-0.22%
2023/02/20	10	185.00	4	190.50	190.50	6	2,742	0.22%
2023/02/15	1	190.00	1	186.50	187.00	0	2,850	0.00%
2023/02/14	1	189.50	1	190.00	189.50	0	2,855	0.00%
2023/02/13	1	192.50	1	190.50	191.50	0	2,881	0.00%
2023/02/10	0	0.00	3	192.00	190.00	-3	2,908	-0.10%
2023/02/09	0	0.00	1	190.00	190.00	-1	2,945	-0.03%
2023/02/08	2	185.00	0	0.00	184.50	2	2,977	0.07%
2023/02/06	1	183.00	0	0.00	182.50	1	3,160	0.03%
2023/02/02	1	187.00	0	187.50	187.00	1	3,302	0.03%
2023/02/01	2	191.00	4	189.63	189.00	-2	3,302	-0.06%
2023/01/31	2	182.75	0	0.00	180.50	2	3,288	0.06%
2023/01/16	1	176.00	1	177.00	176.50	0	3,386	0.00%
2023/01/13	1	182.00	1.2	180.67	180.00	-0.2	3,337	-0.01%
2023/01/12	1	187.00	1	184.00	184.00	0	3,371	0.00%
2023/01/05	1	179.00	1	174.00	174.50	0	3,379	0.00%
2023/01/04	1	176.00	1	180.00	180.00	0	3,390	0.00%
2023/01/03	0	0.00	0	172.00	176.50	0	3,431	0.00%
2022/12/29	1	172.00	1	174.00	174.00	0	3,433	0.00%
2022/12/26	1	178.00	1	174.00	174.50	0	3,538	0.00%
2022/12/21	1	173.50	1	170.55	172.50	0	3,715	0.00%
2022/12/20	1	176.50	1	173.00	173.00	0	3,710	0.00%
2022/12/19	1	180.00	1	183.00	181.50	0	3,644	0.00%
2022/12/12	2	194.50	1	190.00	189.50	1	3,493	0.03%
2022/12/09	0	0.00	1	197.50	197.50	-1	3,503	-0.03%
2022/12/08	1.1	186.32	2	193.25	193.50	-0.9	3,518	-0.02%
2022/12/06	0	189.50	0	0.00	189.50	0	3,461	0.00%
2022/12/05	0	192.00	0	0.00	191.50	0	3,449	0.00%
2022/12/02	2	194.25	0	0.00	190.50	2	3,496	0.06%
2022/12/01	3	193.83	3	197.17	196.50	0	3,531	0.00%
2022/11/30	1	188.50	1.3	192.04	190.50	-0.3	3,578	-0.01%
2022/11/29	1	180.00	1	185.00	182.50	0	3,620	0.00%
2022/11/28	1	179.50	2	179.50	180.50	-1	3,671	-0.03%
2022/11/25	1	186.00	1	188.00	180.00	0	3,647	0.00%
2022/11/24	4	183.25	4	186.88	186.50	0	3,610	0.00%
2022/11/23	1	177.00	1	179.00	186.00	0	3,528	0.00%
2022/11/18	1	176.00	1	178.00	175.50	0	3,459	0.00%
2022/11/16	1	171.00	1	174.50	174.00	0	3,471	0.00%
2022/11/11	0	0.00	1	171.00	174.50	-1	3,486	-0.03%
2022/11/09	0	0.00	3.1	167.19	169.00	-3.1	3,468	-0.09%
2022/11/08	1	169.00	0	0.00	163.50	1	3,503	0.03%
2022/11/07	2	163.75	2	163.50	164.50	0	3,497	0.00%
2022/11/04	1	160.50	1	162.50	164.50	0	3,471	0.00%
2022/11/03	0	0.00	2	161.00	160.50	-2	3,425	-0.06%
2022/11/02	2	160.00	1	162.50	157.50	1	3,363	0.03%
2022/11/01	1	151.00	1	152.50	148.00	0	3,226	0.00%
2022/10/31	1	143.50	0	0.00	146.50	1	3,131	0.03%
2022/10/27	0	0.00	1	138.00	139.00	-1	3,076	-0.03%
2022/10/24	1	139.50	1	140.50	139.50	0	2,978	0.00%
2022/10/21	1	137.00	0	0.00	135.00	1	2,998	0.03%
2022/10/19	1	145.00	0	0.00	142.00	1	2,950	0.03%
2022/10/14	0	0.00	1	141.50	141.50	-1	3,065	-0.03%
2022/10/11	1	139.50	1	150.00	139.50	0	3,176	0.00%
2022/10/05	0	0.00	1	160.00	159.50	-1	3,383	-0.03%
2022/10/04	0	0.00	2	159.99	161.50	-2	3,396	-0.06%
2022/10/03	1	156.00	0	0.00	160.00	1	3,366	0.03%
2022/09/30	2	152.50	3	153.17	160.00	-1	3,354	-0.03%
2022/09/29	13	165.54	11	162.32	158.50	2	3,321	0.06%
2022/09/28	5	173.90	2	167.75	168.00	3	3,262	0.09%
2022/09/27	0	0.00	1	174.00	176.00	-1	3,188	-0.03%
2022/09/26	2	163.75	3	165.67	167.50	-1	3,118	-0.03%
2022/09/23	1	166.00	0	0.00	166.50	1	3,102	0.03%
2022/09/22	3.1	168.00	2	169.25	168.50	1.1	3,127	0.04%
2022/09/21	2	170.25	2	170.00	170.50	0	3,091	0.00%
2022/09/20	0	0.00	1	172.00	172.00	-1	3,078	-0.03%
2022/09/19	2	170.25	1	168.00	167.00	1	3,064	0.03%
2022/09/16	3	174.17	1	171.00	171.50	2	3,070	0.07%
2022/09/15	0	0.00	3	173.00	174.00	-3	3,024	-0.10%
2022/09/13	1	173.50	0	0.00	171.00	1	3,027	0.03%
2022/09/12	0	0.00	2	171.50	171.00	-2	3,028	-0.07%
2022/09/08	3	170.67	1	170.00	170.00	2	3,020	0.07%
2022/09/07	2	162.50	1	167.50	170.50	1	2,975	0.03%
2022/09/06	8	172.13	14	171.89	164.50	-6	2,930	-0.20%
2022/09/05	20	171.60	21	171.90	171.50	-1	2,815	-0.03%
2022/09/02	10	171.25	9	168.39	170.00	1	2,688	0.04%
2022/09/01	1	157.50	1	157.50	157.50	0	2,606	0.00%
2022/08/30	1	157.00	1	160.50	160.00	0	2,629	0.00%
2022/08/29	1.1	159.77	1	158.50	157.50	0.1	2,618	0.00%
2022/08/25	1	163.50	1	164.00	164.50	0	2,592	0.00%
2022/08/22	4	175.50	4	173.50	174.00	0	2,505	0.00%
2022/08/19	1	179.00	0	0.00	176.50	1	2,493	0.04%
2022/08/18	4	173.75	1	173.50	174.50	3	2,503	0.12%
2022/08/17	2	175.75	2	176.75	176.00	0	2,481	0.00%
2022/08/16	1	176.00	1	177.00	175.00	0	2,477	0.00%
2022/08/15	1	178.00	0	0.00	176.50	1	2,462	0.04%
2022/08/12	1	165.50	1	170.00	171.00	0	2,394	0.00%
2022/08/11	0	0.00	0	166.50	166.50	0	2,376	0.00%
2022/08/05	1	161.50	1	163.50	163.50	0	2,449	0.00%
2022/08/04	0.1	160.98	0	0.00	162.00	0.1	2,458	0.00%
2022/08/03	1	163.00	2	161.50	161.50	-1	2,441	-0.04%
2022/08/02	1	165.50	2	162.25	163.00	-1	2,444	-0.04%
2022/08/01	5	167.90	0	0.00	168.00	5	2,423	0.21%
2022/07/29	0	0.00	1.2	163.83	166.00	-1.2	2,395	-0.05%
2022/07/28	2.3	160.48	1	157.50	158.50	1.3	2,385	0.05%
2022/07/18	4	150.25	4	153.63	156.00	0	2,160	0.00%
2022/07/15	3.2	149.81	3	151.50	154.50	0.2	2,104	0.01%
2022/07/13	7	148.07	7	147.93	149.00	0	1,957	0.00%
2022/07/04	0	0.00	3	174.00	172.50	-3	1,732	-0.17%
2022/07/01	1	176.50	1	178.00	173.50	0	1,731	0.00%
2022/06/22	0.1	188.00	0	0.00	184.00	0.1	1,614	0.01%
2022/06/20	0	0.00	0	205.50	195.50	0	1,538	0.00%
2022/06/17	0.1	205.03	0	208.00	206.00	0.1	1,509	0.01%
2022/06/16	0	214.50	0	0.00	212.50	0	1,477	0.00%
2022/06/13	1	233.00	0	0.00	233.00	1	1,470	0.07%
2022/06/08	3	241.83	4	240.50	239.50	-1	1,503	-0.07%
2022/05/27	0	0.00	0.1	238.50	232.50	-0.1	1,540	-0.01%
2022/05/26	0.1	234.00	0	0.00	233.00	0.1	1,531	0.01%
2022/05/20	0	0.00	1	227.50	228.00	-1	1,568	-0.06%
2022/05/16	5	224.40	4	221.63	219.50	1	1,517	0.07%
2022/05/11	1	214.00	1	215.00	210.50	0	1,440	0.00%
2022/05/09	0	0.00	2	210.50	210.50	-2	1,452	-0.14%
2022/05/04	1	221.50	1	224.00	222.00	0	1,487	0.00%
2022/04/29	0	0.00	1	223.00	222.00	-1	1,468	-0.07%
2022/04/28	1.2	217.98	0	0.00	216.00	1.2	1,471	0.08%
2022/04/26	1	236.50	1	235.50	235.50	0	1,436	0.00%
2022/04/11	0	0.00	3	241.00	240.00	-3	1,717	-0.17%
2022/04/08	1	257.00	1	263.50	257.00	0	1,745	0.00%
2022/03/28	0	0.00	1	260.00	261.00	-1	1,798	-0.06%
2022/03/23	2	259.25	0	0.00	258.50	2	1,834	0.11%
2022/03/22	1	258.00	0	0.00	257.50	1	1,872	0.05%
2022/03/16	0	0.00	4	242.00	244.50	-4	1,926	-0.21%
2022/02/25	1	275.50	1	273.00	270.00	0	2,809	0.00%
2022/02/24	2	285.50	2	281.75	279.00	0	2,769	0.00%
2022/02/23	1	279.50	2	286.50	288.00	-1	2,745	-0.04%
2022/02/17	1	278.00	1	276.50	280.00	0	2,817	0.00%
2022/02/16	0	0.00	1	273.00	275.50	-1	2,826	-0.04%
2022/02/11	1	280.00	0	0.00	279.00	1	2,819	0.04%
2022/02/10	0	0.00	1	284.00	285.50	-1	2,800	-0.04%
2022/02/08	2	282.50	2	278.00	275.00	0	2,765	0.00%
2022/02/07	1	271.00	0	0.00	271.50	1	2,729	0.04%
2022/01/26	1	266.00	1	265.50	264.50	0	2,744	0.00%
2022/01/21	0.2	274.00	0	0.00	273.00	0.2	2,912	0.01%
2022/01/17	1	264.00	1	269.50	274.00	0	3,035	0.00%
2022/01/12	0	0.00	1	261.50	262.00	-1	3,013	-0.03%
2022/01/11	2	266.73	1	263.50	262.50	1	3,042	0.03%
2022/01/10	0	0.00	0	274.50	275.00	0	3,012	0.00%
2022/01/07	1.1	280.71	2.1	274.90	273.00	-1.1	3,006	-0.03%
2022/01/06	0.1	285.00	1	284.50	285.00	-0.9	2,994	-0.03%
2022/01/03	2	283.50	1	284.00	277.50	1	2,917	0.03%
2021/12/30	0	0.00	1	278.50	278.00	-1	2,908	-0.03%
2021/12/29	2	278.51	1	279.00	279.50	1	2,985	0.03%
2021/12/28	2	276.25	1	278.50	277.50	1	3,023	0.03%
2021/12/23	1	280.00	1	280.00	281.00	0	3,102	0.00%
2021/12/13	1	279.00	1	277.00	279.00	0	3,776	0.00%
2021/12/09	1	289.00	0	0.00	276.50	1	3,775	0.03%
2021/12/03	4	269.38	4	274.50	274.50	0	3,717	0.00%
2021/12/01	1	274.50	1	280.00	279.50	0	3,713	0.00%
2021/11/29	3	275.00	3	274.33	280.00	0	3,617	0.00%
2021/11/26	3	264.50	3	266.00	272.50	0	3,556	0.00%
2021/11/25	1	263.50	4	256.50	269.50	-3	3,423	-0.09%
2021/11/24	4	243.63	1.1	245.00	245.00	3	3,223	0.09%
2021/11/22	0	0.00	0	230.00	233.00	0	3,163	0.00%
2021/11/19	0	0.00	0.1	229.50	227.50	-0.1	3,205	0.00%
2021/11/17	0	0.00	1	234.00	233.00	-1	3,299	-0.03%
2021/11/15	3	236.67	3	233.83	234.00	0	3,504	0.00%
2021/11/02	0.1	230.50	0	0.00	228.50	0.1	3,741	0.00%
2021/11/01	0	0.00	2	231.50	234.00	-2	3,739	-0.05%
2021/10/29	2	239.50	1	251.00	240.50	1	3,719	0.03%
2021/10/28	3	239.00	5	241.30	240.50	-2	3,647	-0.05%
2021/10/27	0	0.00	1	219.00	227.50	-1	3,510	-0.03%
2021/10/22	0	0.00	1	218.00	217.50	-1	3,611	-0.03%
2021/10/21	1	219.00	0	0.00	212.50	1	3,630	0.03%
2021/10/20	1	222.00	1	218.50	217.00	0	3,648	0.00%
2021/10/19	0	0.00	0.1	219.00	215.00	-0.1	3,662	0.00%
2021/10/15	1	210.00	1	211.00	211.50	0	3,713	0.00%
2021/10/13	0.1	202.50	0	0.00	200.00	0.1	3,932	0.00%
2021/10/01	0	0.00	1	212.00	210.00	-1	4,708	-0.02%
2021/09/30	7	217.64	7.1	216.40	217.50	-0.1	4,747	0.00%
2021/09/29	1	212.00	0	0.00	214.50	1	4,766	0.02%
2021/09/28	1	227.00	1	226.50	228.00	0	4,759	0.00%
2021/09/27	3	226.33	1	230.49	226.00	2	4,791	0.04%
2021/09/24	3	241.83	9.2	237.64	238.00	-6.2	4,799	-0.13%
2021/09/23	7.2	239.15	4	246.38	249.00	3.2	4,906	0.07%
2021/09/22	0	0.00	1	224.00	232.50	-1	4,880	-0.02%
2021/09/17	1	230.00	4	229.25	227.50	-3	4,910	-0.06%
2021/09/16	4	231.00	2	229.50	231.00	2	4,935	0.04%
2021/09/10	2	224.25	1	223.06	225.00	1	5,283	0.02%
2021/09/08	0	0.00	0.1	218.50	221.50	-0.1	5,474	0.00%
2021/09/07	1	233.50	1	229.50	228.00	0	5,560	0.00%
2021/09/06	1	236.50	1	239.50	231.00	0	5,819	0.00%
2021/09/03	2	227.25	5	226.50	232.00	-3	6,323	-0.05%
2021/09/02	10	237.05	5	234.20	232.00	5	6,761	0.07%
2021/09/01	8	234.19	10	236.40	237.00	-2	6,895	-0.03%
2021/08/26	1	228.50	0	0.00	232.00	1	6,934	0.01%
2021/08/25	3	234.50	0	0.00	234.00	3	6,919	0.04%
2021/08/24	0	0.00	4	239.00	236.50	-4	6,895	-0.06%
2021/08/23	3	233.33	0	0.00	231.50	3	6,849	0.04%
2021/08/20	1	228.50	1.2	234.42	235.50	-0.2	6,776	0.00%
2021/08/19	2	225.25	4.1	227.81	228.00	-2.1	6,662	-0.03%
2021/08/18	1	208.00	2	218.75	222.50	-1	6,518	-0.02%
2021/08/17	3	211.83	2	211.00	208.00	1	6,446	0.02%
2021/08/16	0	205.00	0	0.00	205.00	0	6,403	0.00%
2021/08/13	1.1	210.45	0	0.00	208.00	1.1	6,388	0.02%
2021/08/10	0	0.00	1	212.50	215.50	-1	6,296	-0.02%
2021/08/04	1	219.00	0	0.00	218.50	1	6,424	0.02%
2021/08/02	1.1	219.14	0	0.00	220.50	1.1	6,421	0.02%
2021/07/29	0	0.00	1	228.00	229.00	-1	6,430	-0.02%
2021/07/28	2	231.98	5	230.20	230.00	-3	6,440	-0.05%
2021/07/27	0	0.00	3.3	231.91	231.00	-3.3	6,431	-0.05%
2021/07/26	2.3	231.09	0	0.00	236.00	2.3	6,489	0.04%
2021/07/23	0	0.00	0.1	230.00	230.50	-0.1	6,497	0.00%
2021/07/22	0	0.00	1	236.50	235.00	-1	6,497	-0.02%
2021/07/21	2	239.75	1.2	236.00	236.00	0.8	6,487	0.01%
2021/07/20	1.2	237.03	1	235.50	231.00	0.2	6,444	0.00%
2021/07/19	2.1	242.44	4	244.25	242.50	-2	6,365	-0.03%
2021/07/16	0.2	236.50	7	236.14	238.50	-6.8	6,324	-0.11%
2021/07/14	13	226.42	9.5	227.87	231.00	3.5	6,357	0.06%
2021/07/13	2	221.75	1	224.50	223.50	1	6,213	0.02%
2021/07/12	1	218.50	0	0.00	216.00	1	5,986	0.02%
2021/07/09	0	0.00	1	219.50	218.50	-1	5,895	-0.02%
2021/07/08	1	218.00	0	0.00	219.00	1	5,800	0.02%
2021/07/05	2	224.00	0	0.00	223.00	2	5,602	0.04%
2021/07/02	0	214.50	0	0.00	216.50	0	5,516	0.00%
2021/07/01	0	0.00	2	215.25	210.00	-2	5,441	-0.04%
2021/06/30	14.5	219.97	2.1	213.70	218.00	12.5	5,335	0.23%
2021/06/29	2	222.00	6	228.67	235.00	-4	5,040	-0.08%
2021/06/28	0	0.00	1	213.50	214.00	-1	4,878	-0.02%
2021/06/25	3	217.00	2.4	213.29	213.50	0.6	4,808	0.01%
2021/06/24	1	213.00	0	0.00	215.50	1	4,769	0.02%
2021/06/23	1	213.50	2	212.25	213.50	-1	4,707	-0.02%
2021/06/22	5.3	212.40	5	215.50	204.50	0.3	4,599	0.01%
2021/06/21	0.1	209.50	0	0.00	213.50	0.1	4,411	0.00%
2021/06/18	1	210.50	1.1	212.40	212.00	-0.1	4,352	0.00%
2021/06/17	2.3	210.83	1	209.50	214.00	1.3	4,266	0.03%
2021/06/15	2	213.50	6.3	208.60	207.50	-4.3	3,979	-0.11%
2021/06/11	13.2	201.21	13	203.00	202.00	0.2	3,694	0.00%
2021/06/10	4	192.00	9	195.06	196.50	-5	3,145	-0.16%
2021/06/09	7	175.43	8	178.56	179.00	-1	2,673	-0.04%
2021/06/07	0	0.00	1	163.00	162.50	-1	2,494	-0.04%
2021/06/02	2	160.25	1	160.00	160.00	1	2,478	0.04%
2021/05/28	0	0.00	1	159.00	158.50	-1	2,522	-0.04%
2021/05/24	0	0.00	1	156.00	158.50	-1	2,887	-0.03%
2021/05/18	1	160.50	1	158.00	159.00	0	3,058	0.00%
2021/05/17	1	147.50	0.7	150.87	155.00	0.4	3,084	0.01%
2021/05/14	0	0.00	1	155.50	157.00	-1	3,134	-0.03%
2021/05/12	0	0.00	1	150.00	150.00	-1	3,057	-0.03%
2021/05/11	0.2	161.13	0	162.50	161.00	0.2	2,989	0.01%
2021/05/10	3	167.50	0	0.00	168.00	3	2,951	0.10%
2021/05/07	1	168.50	1	171.00	172.50	0	2,970	0.00%
2021/05/06	3	167.00	7	165.86	166.50	-4	2,982	-0.14%
2021/05/05	1.3	171.56	1	166.84	165.00	0.3	2,958	0.01%
2021/05/04	2.1	177.63	1	180.00	173.00	1.1	2,940	0.04%
2021/05/03	1	179.50	3	182.50	179.50	-2	2,904	-0.07%
2021/04/29	1	178.00	2	177.25	178.00	-1	2,873	-0.03%
2021/04/28	1.1	177.55	1.3	178.90	178.50	-0.2	2,868	-0.01%
2021/04/27	0	0.00	0	181.00	182.00	0	2,856	0.00%
2021/04/26	0	0.00	1	181.50	182.00	-1	2,860	-0.03%
2021/04/23	1.2	179.00	1	179.50	179.50	0.2	2,857	0.01%
2021/04/22	6.4	179.97	12	178.08	175.00	-5.7	2,904	-0.19%
2021/04/21	7	177.86	2	176.50	181.00	5	2,884	0.17%
2021/04/20	2.1	175.49	2	175.50	175.50	0.1	2,832	0.00%
2021/04/16	1	170.00	1	170.00	169.50	0	2,731	0.00%
2021/04/15	0.1	169.00	0	0.00	168.50	0.1	2,747	0.00%
2021/04/14	8	172.94	4	168.00	169.00	4	2,753	0.15%
2021/04/13	1.1	170.86	0	0.00	167.00	1.1	2,743	0.04%
2021/04/12	0	170.00	14.1	169.94	170.00	-14.1	2,787	-0.51%
2021/04/09	2	171.00	0	0.00	169.00	2	2,815	0.07%
2021/04/08	2	170.25	4	171.13	171.50	-2	2,808	-0.07%
2021/04/07	2	169.00	0	0.00	169.00	2	2,786	0.07%
2021/04/01	0	0.00	1	168.00	168.50	-1	2,796	-0.04%
2021/03/29	1.1	169.95	6	170.50	171.00	-4.9	2,947	-0.17%
2021/03/26	0	0.00	1	167.00	166.50	-1	2,930	-0.03%
2021/03/24	1	169.00	0	0.00	168.00	1	2,935	0.03%
2021/03/23	1	171.50	0	0.00	169.00	1	2,947	0.03%
2021/03/22	3.1	169.13	1	169.00	170.00	2.1	2,968	0.07%
2021/03/19	0	0.00	2	168.00	168.50	-2	2,986	-0.07%
2021/03/17	1	169.00	0	0.00	168.00	1	3,038	0.03%
2021/03/15	0	0.00	0.2	169.00	168.50	-0.2	3,166	-0.01%
2021/03/12	0.2	170.00	1	170.00	169.50	-0.8	3,180	-0.03%
2021/03/11	0	0.00	1	167.00	167.50	-1	3,187	-0.03%
2021/03/10	1	167.50	1	166.50	166.00	0	3,174	0.00%
2021/03/08	0	169.50	0.2	168.00	166.00	-0.2	3,191	-0.01%
2021/03/05	0.2	170.50	0	0.00	167.50	0.2	3,185	0.00%
2021/03/04	0	0.00	1	170.00	170.00	-1	3,169	-0.03%
2021/03/02	4.2	170.04	1	173.00	169.00	3.2	3,132	0.10%
2021/02/26	1.1	166.59	2	168.75	169.00	-0.9	3,074	-0.03%
2021/02/25	2.2	163.18	0	0.00	163.00	2.2	2,982	0.07%
2021/02/24	1	170.00	0	0.00	166.50	1	2,927	0.03%
2021/02/23	0	0.00	2	167.00	169.00	-2	2,907	-0.07%
2021/02/22	0	0.00	3	168.50	168.50	-3	3,006	-0.10%
2021/02/19	13	168.65	6	168.83	169.00	7	3,025	0.23%
2021/02/18	3.1	165.32	0	0.00	164.50	3.1	3,009	0.10%
2021/02/17	1	163.00	2	164.00	164.00	-1	3,109	-0.03%
2021/02/05	1	161.00	2	162.75	161.50	-1	3,085	-0.03%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/03	0	0.00	1	155.00	155.00	-1	3,044	-0.03%
2021/02/02	2	156.50	1.1	156.95	155.00	0.9	3,051	0.03%
2021/02/01	0	0.00	5	151.30	152.50	-5	3,051	-0.16%
2021/01/29	2	152.50	0	0.00	150.50	2	3,059	0.07%
2021/01/28	1	158.00	0	0.00	156.50	1	3,028	0.03%
2021/01/27	0	0.00	1	161.00	162.50	-1	3,002	-0.03%
2021/01/26	4	160.88	3	161.50	161.00	1	3,034	0.03%
2021/01/25	1	160.00	2	161.00	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	4	159.00	161.50	-4	3,034	-0.13%
2021/01/21	3	156.00	1	159.00	156.00	2	2,990	0.07%
2021/01/20	1	157.00	1	155.00	155.00	0	2,978	0.00%
2021/01/19	0	0.00	1	158.00	158.50	-1	2,944	-0.03%
2021/01/18	0	0.00	1	159.00	159.50	-1	2,926	-0.03%
2021/01/15	6	162.67	4	161.13	161.00	2	2,897	0.07%
2021/01/14	5	164.50	3	164.50	165.50	2	2,845	0.07%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	1	157.00	1	157.50	157.00	0	2,771	0.00%
2021/01/11	2	160.75	0	0.00	161.00	2	2,833	0.07%
2021/01/08	1	159.50	0	0.00	159.00	1	2,821	0.04%
2021/01/07	0.1	157.00	1	157.00	157.50	-0.9	2,801	-0.03%
2021/01/06	6	157.50	4	157.63	155.50	2	2,791	0.07%
2021/01/05	1	159.00	0	0.00	159.00	1	2,719	0.04%
2020/12/31	1	156.50	1	157.00	157.00	0	2,668	0.00%
2020/12/30	1	155.00	1	156.00	155.50	0	2,650	0.00%
2020/12/29	2	155.75	3	156.67	156.00	-1	2,699	-0.04%
2020/12/28	1	157.00	1	157.50	157.00	0	2,691	0.00%
2020/12/25	0	0.00	1	156.50	157.50	-1	2,700	-0.04%
2020/12/24	1	159.00	0	0.00	157.50	1	2,711	0.04%
2020/12/23	10	158.25	22	159.45	157.00	-12	2,705	-0.44%
2020/12/22	0	0.00	1	153.50	153.00	-1	2,671	-0.04%
2020/12/21	2	154.25	6	155.92	156.00	-4	2,678	-0.15%
2020/12/18	1	155.00	1	157.50	155.00	0	2,683	0.00%
2020/12/16	0	0.00	2	154.00	154.50	-2	2,675	-0.07%
2020/12/15	2	152.50	2	151.50	150.50	0	2,676	0.00%
2020/12/14	0	0.00	2	155.50	155.50	-2	2,674	-0.07%
2020/12/11	3	152.83	3	153.67	153.00	0	2,705	0.00%
2020/12/10	5	155.70	0.1	158.00	155.00	4.9	2,689	0.18%
2020/12/09	0.1	160.50	2	160.75	161.00	-1.9	2,652	-0.07%
2020/12/08	0	0.00	1.2	156.83	156.00	-1.2	2,668	-0.04%
2020/12/07	3	154.17	1	155.50	154.00	2	2,702	0.07%
2020/12/04	1	156.50	0	0.00	157.00	1	2,721	0.04%
2020/12/03	3	158.83	0	0.00	159.00	3	2,756	0.11%
2020/11/30	1	158.50	0	0.00	156.00	1	2,910	0.03%
2020/11/27	0.2	156.00	0	0.00	157.00	0.2	2,904	0.01%
2020/11/26	2	154.00	1	155.00	155.00	1	2,900	0.03%
2020/11/25	2	153.75	1	157.00	152.50	1	2,910	0.03%
2020/11/20	0	0.00	1	156.50	156.50	-1	2,964	-0.03%
2020/11/19	2	156.25	0	0.00	155.50	2	2,993	0.07%
2020/11/18	0	0.00	1	159.50	160.00	-1	2,919	-0.03%
2020/11/17	3	167.00	2	165.00	162.00	1	2,946	0.03%
2020/11/16	0	0.00	2	161.25	163.00	-2	3,021	-0.07%
2020/11/13	1	152.00	3	152.50	153.50	-2	2,923	-0.07%
2020/11/12	0	0.00	1	154.00	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	5	151.10	152.50	-5	2,920	-0.17%
2020/11/09	1	146.50	1	147.00	147.50	0	2,891	0.00%
2020/11/06	2	147.75	2	147.50	146.50	0	2,897	0.00%
2020/11/05	1	147.50	0	0.00	147.50	1	2,907	0.03%
2020/11/04	2	147.50	3	148.50	148.00	-1	2,951	-0.03%
2020/11/03	4	145.25	0	0.00	145.50	4	2,976	0.13%
2020/11/02	2	144.75	0	0.00	146.50	2	2,998	0.07%
2020/10/28	1	151.00	0	0.00	150.50	1	3,214	0.03%
2020/10/23	1	155.00	0	0.00	154.50	1	3,363	0.03%
2020/10/22	2	152.00	0	0.00	154.50	2	3,432	0.06%
2020/10/21	1	155.50	0	0.00	156.00	1	3,451	0.03%
2020/10/20	1	157.00	0	0.00	156.50	1	3,530	0.03%
2020/10/19	1	153.00	6	155.33	156.00	-5	3,701	-0.14%
2020/10/16	0	0.00	3	150.67	150.00	-3	3,652	-0.08%
2020/10/14	0	0.00	2	148.25	148.00	-2	3,755	-0.05%
2020/10/13	1	147.50	1	150.00	148.00	0	3,778	0.00%
2020/10/12	0	0.00	4	151.88	149.50	-4	3,795	-0.11%
2020/10/08	4	152.25	0	0.00	152.50	4	3,848	0.10%
2020/10/07	1	153.00	1	152.00	153.50	0	4,063	0.00%
2020/10/06	2	154.00	6	154.50	153.00	-4	4,085	-0.10%
2020/09/30	0	0.00	4	146.25	146.00	-4	4,134	-0.10%
2020/09/29	0	0.00	1	146.00	143.00	-1	4,169	-0.02%
2020/09/28	2	143.75	1	144.00	143.00	1	4,235	0.02%
2020/09/25	6	145.67	1	142.00	144.50	5	4,297	0.12%
2020/09/24	1	150.50	2	151.00	150.00	-1	4,313	-0.02%
2020/09/23	1	152.50	1	157.00	152.50	0	4,365	0.00%
2020/09/22	1	154.50	3	154.50	154.00	-2	4,421	-0.05%
2020/09/21	2	157.00	0	0.00	155.00	2	4,457	0.04%
2020/09/18	1	158.50	1	158.50	159.00	0	4,554	0.00%
2020/09/17	0	0.00	4	157.88	158.00	-4	4,590	-0.09%
2020/09/16	1	156.50	2	158.00	156.50	-1	4,614	-0.02%
2020/09/15	2	155.25	4	156.25	156.00	-2	4,610	-0.04%
2020/09/14	1	153.00	1	155.00	156.00	0	4,646	0.00%
2020/09/11	5	151.30	2	151.25	149.50	3	4,703	0.06%
2020/09/10	4	154.75	1	158.00	154.00	3	4,749	0.06%
2020/09/09	2	153.75	2	153.75	155.50	0	4,846	0.00%
2020/09/08	7	156.00	3	155.67	156.50	4	4,825	0.08%
2020/09/07	5	161.80	0	0.00	158.50	5	4,823	0.10%
2020/09/03	0	0.00	1	169.50	167.00	-1	4,822	-0.02%
2020/09/02	0	0.00	1	172.50	172.50	-1	4,812	-0.02%
2020/09/01	0	0.00	1	169.00	171.50	-1	4,829	-0.02%
2020/08/31	0	0.00	1	170.50	170.00	-1	4,861	-0.02%
2020/08/28	6	170.92	1	171.00	171.00	5	4,879	0.10%
2020/08/27	11	177.50	5	176.50	175.00	6	4,868	0.12%
2020/08/25	2	175.50	5.2	177.88	175.00	-3.2	4,831	-0.07%
2020/08/24	12	170.88	4	170.63	172.00	8	4,779	0.17%
2020/08/21	1	167.00	2	162.75	171.50	-1	4,811	-0.02%
2020/08/20	4	164.13	4	170.25	160.00	0	4,824	0.00%
2020/08/19	2	168.75	0	0.00	167.50	2	4,844	0.04%
2020/08/14	1	169.00	0	0.00	170.50	1	5,221	0.02%
2020/08/12	1	168.00	2	169.25	170.50	-1	5,302	-0.02%
2020/08/11	5	170.00	0	0.00	170.50	5	5,475	0.09%
2020/08/10	1	169.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	4	172.50	1	173.50	174.00	3	5,513	0.05%
2020/08/06	1	173.50	0	0.00	175.00	1	5,573	0.02%
2020/08/05	1	180.00	2	179.50	179.50	-1	5,582	-0.02%
2020/08/04	3	178.67	10	180.80	177.00	-7	5,671	-0.12%
2020/08/03	2	174.50	1	180.00	174.00	1	5,793	0.02%
2020/07/31	1	177.00	3	176.50	177.00	-2	5,763	-0.03%
2020/07/30	1	171.00	0	0.00	171.50	1	5,751	0.02%
2020/07/29	1	167.00	0	0.00	169.50	1	5,944	0.02%
2020/07/28	2	170.50	3	170.83	167.00	-1	6,064	-0.02%
2020/07/27	0	0.00	11	170.82	169.50	-11	6,095	-0.18%
2020/07/24	1.1	168.00	1	172.00	168.00	0.1	6,096	0.00%
2020/07/23	3	170.00	10	172.85	173.00	-7	6,042	-0.12%
2020/07/22	0	0.00	1	165.00	164.00	-1	5,865	-0.02%
2020/07/21	1	164.50	2	161.75	164.00	-1	5,847	-0.02%
2020/07/20	0	0.00	2	159.00	160.00	-2	5,800	-0.03%
2020/07/17	7	156.57	1	156.00	156.00	6	5,783	0.10%
2020/07/16	2	159.25	1	158.50	159.50	1	5,789	0.02%
2020/07/15	1	159.50	2	161.00	158.50	-1	5,784	-0.02%
2020/07/14	8	160.06	2	163.50	160.00	6	5,768	0.10%
2020/07/13	0	0.00	2	157.00	157.00	-2	5,604	-0.04%
2020/07/10	8	157.75	0	0.00	156.00	8	5,639	0.14%
2020/07/09	0	0.00	1	164.00	161.50	-1	5,612	-0.02%
2020/07/08	6	160.50	5	160.50	163.00	1	5,584	0.02%
2020/07/07	27	167.24	6	162.00	162.00	21	5,555	0.38%
2020/07/06	1	166.00	3	168.00	167.00	-2	5,503	-0.04%
2020/07/03	4	163.50	1	163.00	166.50	3	5,485	0.05%
2020/07/02	0	0.00	1	162.50	162.50	-1	5,469	-0.02%
2020/07/01	1	160.50	0	0.00	159.50	1	5,525	0.02%
2020/06/29	1	158.50	4	159.50	158.50	-3	5,470	-0.05%
2020/06/24	3	155.00	1	154.50	154.50	2	5,387	0.04%
2020/06/23	5	160.20	4	156.00	156.00	1	5,381	0.02%
2020/06/22	4	159.88	0	0.00	159.00	4	5,388	0.07%
2020/06/19	1	160.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	0	0.00	1	160.00	162.50	-1	5,435	-0.02%
2020/06/17	3	156.33	0	0.00	158.00	3	5,378	0.06%
2020/06/16	6	154.58	2	158.00	159.00	4	5,352	0.07%
2020/06/15	1	152.00	2	151.00	149.50	-1	5,300	-0.02%
2020/06/12	1	148.00	0	0.00	149.00	1	5,341	0.02%
2020/06/11	5.2	153.06	1	149.50	149.00	4.2	5,362	0.08%
2020/06/10	0	0.00	1	152.50	155.00	-1	5,315	-0.02%
2020/06/09	0	0.00	1	152.50	151.50	-1	5,398	-0.02%
2020/06/08	1	148.50	0	0.00	148.50	1	5,491	0.02%
2020/06/05	1	146.50	5	147.50	148.00	-4	5,509	-0.07%
2020/06/03	0	0.00	6	150.67	151.00	-6	5,575	-0.11%
2020/06/02	5	148.50	0	0.00	149.00	5	5,606	0.09%
2020/06/01	0	0.00	3	150.33	150.00	-3	5,617	-0.05%
2020/05/29	2	148.75	4	150.13	147.50	-2	5,609	-0.04%
2020/05/28	1	148.50	0	0.00	148.00	1	5,641	0.02%
2020/05/27	2	154.25	6	152.75	152.00	-4	5,630	-0.07%
2020/05/26	3	152.67	9	152.72	153.00	-6	5,605	-0.11%
2020/05/25	3	145.00	3	148.00	148.00	0	5,467	0.00%
2020/05/22	5	145.20	6	143.75	143.00	-1	5,360	-0.02%
2020/05/21	1	147.50	3	142.33	147.00	-2	5,300	-0.04%
2020/05/20	0	0.00	1	135.50	135.50	-1	5,122	-0.02%
2020/05/19	1	135.00	1	137.50	135.00	0	5,135	0.00%
2020/05/18	5	136.70	1	135.50	134.00	4	5,106	0.08%
2020/05/15	0	0.00	2	142.75	144.00	-2	4,946	-0.04%
2020/05/14	2	142.75	6	143.58	141.00	-4	4,963	-0.08%
2020/05/12	0	0.00	2	145.25	144.00	-2	4,894	-0.04%
2020/05/11	3	146.83	2	145.75	146.00	1	4,952	0.02%
2020/05/08	6	144.50	4	144.50	144.00	2	4,862	0.04%
2020/05/07	6	137.42	1	138.00	137.50	5	4,729	0.11%
2020/05/06	0	0.00	1	134.00	134.00	-1	4,677	-0.02%
2020/05/05	11	131.86	1.2	132.00	132.00	9.8	4,652	0.21%
2020/05/04	8	132.00	10	132.05	130.50	-2	4,519	-0.04%
2020/04/30	2	125.00	4	127.00	130.00	-2	4,509	-0.04%
2020/04/29	0.2	124.50	5	124.50	124.50	-4.8	4,588	-0.10%
2020/04/28	5	123.30	0	0.00	123.50	5	4,750	0.11%
2020/04/23	1	122.00	1	123.00	123.00	0	4,852	0.00%
2020/04/22	1	121.00	0	0.00	121.50	1	4,857	0.02%
2020/04/20	0	0.00	2	124.00	124.50	-2	4,968	-0.04%
2020/04/17	4	124.50	10	125.00	123.00	-6	5,041	-0.12%
2020/04/16	1	124.00	6	124.42	123.50	-5	5,017	-0.10%
2020/04/15	10	123.30	9	123.83	123.00	1	5,046	0.02%
2020/04/14	1	120.00	2	119.50	120.00	-1	5,035	-0.02%
2020/04/13	11	118.41	13	117.92	117.00	-2	5,095	-0.04%
2020/04/10	0	0.00	2	116.50	117.00	-2	5,134	-0.04%
2020/04/08	1	117.00	0	0.00	117.00	1	5,322	0.02%
2020/04/07	1	115.00	1	115.50	116.00	0	5,334	0.00%
2020/04/06	4	113.50	5	111.80	114.00	-1	5,373	-0.02%
2020/04/01	2	106.25	1	107.00	107.00	1	5,386	0.02%
2020/03/31	2	108.25	3	107.33	106.00	-1	5,684	-0.02%
2020/03/27	4	108.38	1	108.50	105.50	3	5,896	0.05%
2020/03/26	1	105.50	7	104.29	106.50	-6	5,861	-0.10%
2020/03/25	8	105.75	1	107.00	105.50	7	5,822	0.12%
2020/03/24	3	97.00	2	100.00	99.60	1	5,763	0.02%
2020/03/23	3	95.70	3	92.60	92.60	0	5,773	0.00%
2020/03/20	3	97.10	3	97.63	97.50	0	5,760	0.00%
2020/03/19	0	0.00	1	90.10	90.00	-1	5,736	-0.02%
2020/03/18	4	103.88	1	102.00	100.00	3	5,755	0.05%
2020/03/17	1	100.00	3	103.50	101.00	-2	5,731	-0.03%
2020/03/16	7	107.29	1	107.00	104.50	6	5,664	0.11%
2020/03/13	1	105.00	1	109.00	109.00	0	5,656	0.00%
2020/03/12	9	118.67	4	118.75	115.50	5	5,564	0.09%
2020/03/11	0	0.00	4.2	125.14	125.50	-4.2	5,449	-0.08%
2020/03/10	1	119.00	7	123.79	125.50	-6	5,433	-0.11%
2020/03/09	2	120.00	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	5	125.30	125.50	-5	5,320	-0.09%
2020/03/05	2	123.25	0	0.00	123.50	2	5,330	0.04%
2020/03/04	3	122.00	1	123.00	122.50	2	5,336	0.04%
2020/03/03	1	122.50	2	124.00	123.50	-1	5,354	-0.02%
2020/02/27	4	123.63	6	119.83	120.00	-2	5,411	-0.04%
2020/02/26	1	128.00	0	0.00	128.00	1	5,350	0.02%
2020/02/24	0	0.00	2	126.25	126.50	-2	5,387	-0.04%
2020/02/21	1	125.00	2	126.25	125.50	-1	5,418	-0.02%
2020/02/20	2	128.00	0	0.00	127.50	2	5,410	0.04%
2020/02/18	0	0.00	3	128.00	128.50	-3	5,441	-0.06%
2020/02/17	0	0.00	1	130.00	128.50	-1	5,496	-0.02%
2020/02/13	4	127.63	3	127.50	127.50	1	5,663	0.02%
2020/02/12	2	125.50	10.1	126.51	127.50	-8.1	5,725	-0.14%
2020/02/11	5.1	120.52	0	0.00	120.50	5.1	5,696	0.09%
2020/02/07	0	0.00	1	118.50	117.50	-1	6,058	-0.02%
2020/02/06	2	120.50	6	120.25	121.00	-4	6,165	-0.06%
2020/02/05	1	119.50	0	0.00	118.50	1	6,355	0.02%
2020/02/04	12	118.00	7	117.00	119.50	5	6,449	0.08%
2020/02/03	2	107.50	13	107.73	112.00	-11	6,647	-0.17%
2020/01/31	5	116.50	1	117.00	115.50	4	6,521	0.06%
2020/01/30	1	122.50	1	123.00	122.50	0	6,415	0.00%
2020/01/20	5	135.70	1	136.00	136.00	4	6,360	0.06%
2020/01/17	1.2	135.08	1	135.50	135.50	0.2	6,369	0.00%
2020/01/16	2	134.25	3	133.50	134.50	-1	6,364	-0.02%
2020/01/15	1	134.00	0	0.00	132.00	1	6,397	0.02%
2020/01/14	6	135.50	28	136.00	136.00	-22	6,455	-0.34%
2020/01/13	2	132.50	3	132.67	134.50	-1	6,416	-0.02%
2020/01/10	2	128.75	1	129.50	129.00	1	6,453	0.02%
2020/01/09	0	0.00	20	131.50	131.00	-20	6,502	-0.31%
2020/01/08	1	128.50	2	128.00	127.00	-1	6,533	-0.02%
2020/01/07	1	130.00	1	130.50	129.50	0	6,544	0.00%
2020/01/06	2	132.50	0	0.00	132.00	2	6,526	0.03%
2020/01/03	24	135.35	1	133.50	133.00	23	6,586	0.35%
2020/01/02	28	137.43	3	136.50	137.50	25	6,633	0.38%
2019/12/31	0	0.00	1	136.50	137.00	-1	6,621	-0.02%
2019/12/30	0	0.00	14	137.79	136.50	-14	6,600	-0.21%
2019/12/27	2	136.25	3	135.67	135.00	-1	6,597	-0.02%
2019/12/26	13	135.65	5	135.90	135.50	8	6,497	0.12%
2019/12/25	2	131.00	13	130.85	131.50	-11	6,244	-0.18%
2019/12/24	1	125.00	2	125.50	125.00	-1	6,056	-0.02%
2019/12/20	0	0.00	2	124.50	125.00	-2	6,103	-0.03%
2019/12/19	1	124.50	0	0.00	124.50	1	6,160	0.02%
2019/12/18	0	0.00	3	125.50	124.00	-3	6,181	-0.05%
2019/12/16	2	124.50	1	125.00	125.00	1	6,203	0.02%
2019/12/13	0	0.00	5	122.30	123.50	-5	6,311	-0.08%
2019/12/12	2	121.25	0	0.00	121.00	2	6,307	0.03%
2019/12/10	6	121.08	1	123.50	121.50	5	6,726	0.07%
2019/12/06	0	0.00	1	123.00	123.00	-1	6,779	-0.01%
2019/12/05	2	124.50	1	124.50	123.00	1	6,943	0.01%
2019/12/03	1	122.00	0	0.00	122.50	1	7,155	0.01%
2019/12/02	1	120.50	2	119.50	120.00	-1	7,182	-0.01%
2019/11/29	4	123.38	1	124.00	122.00	3	7,139	0.04%
2019/11/28	2	125.25	2	125.25	125.50	0	7,159	0.00%
2019/11/27	1	126.50	7	127.00	127.00	-6	7,234	-0.08%
2019/11/26	4	126.38	38	125.38	126.00	-34	7,256	-0.47%
2019/11/22	0	0.00	5	122.50	121.00	-5	7,273	-0.07%
2019/11/21	1	120.00	0	0.00	121.00	1	7,340	0.01%
2019/11/20	29	122.38	1	121.00	121.50	28	7,361	0.38%
2019/11/19	1	124.50	1.1	124.45	125.00	-0.1	7,409	0.00%
2019/11/18	1	124.50	8	128.00	124.50	-7	7,413	-0.09%
2019/11/15	34.1	126.37	10	127.00	126.50	24.1	7,478	0.32%
2019/11/14	1	126.00	6	125.92	126.00	-5	7,486	-0.07%
2019/11/13	1	125.00	1	125.00	125.50	0	7,477	0.00%
2019/11/12	2	123.75	4	122.00	124.00	-2	7,479	-0.03%
2019/11/11	4	117.63	4	118.88	117.50	0	7,539	0.00%
2019/11/08	1	118.50	4	119.75	119.00	-3	7,534	-0.04%
2019/11/07	13	120.88	5	122.20	121.00	8	7,592	0.11%
2019/11/06	17	126.94	0	0.00	125.00	17	7,518	0.23%
2019/11/05	16	132.09	14	131.75	130.50	2	7,426	0.03%
2019/11/04	8	132.81	11	134.41	131.00	-3	7,382	-0.04%
2019/11/01	8	131.94	15	130.70	133.00	-7	7,208	-0.10%
2019/10/31	14	129.46	12	130.29	127.50	2	7,219	0.03%
2019/10/30	2	125.00	0	0.00	125.50	2	7,228	0.03%
2019/10/29	3	126.50	0	0.00	126.00	3	7,315	0.04%
2019/10/28	3	129.00	2	129.50	129.50	1	7,375	0.01%
2019/10/25	4	128.38	5	129.90	128.00	-1	7,378	-0.01%
2019/10/23	5	128.50	3	129.50	128.00	2	7,488	0.03%
2019/10/22	0	0.00	8	132.00	130.50	-8	7,499	-0.11%
2019/10/21	1	130.00	5	129.00	128.50	-4	7,552	-0.05%
2019/10/18	1	126.00	1	128.00	127.50	0	7,800	0.00%
2019/10/17	0	0.00	3	124.83	124.50	-3	7,819	-0.04%
2019/10/16	1	121.00	1	122.00	122.50	0	7,800	0.00%
2019/10/15	2	125.00	0	0.00	123.50	2	7,789	0.03%
2019/10/14	2	128.00	3	127.00	126.50	-1	7,838	-0.01%
2019/10/09	2	121.00	2	123.50	124.00	0	7,876	0.00%
2019/10/08	14	126.36	2	126.50	125.00	12	7,870	0.15%
2019/10/07	1	131.50	10	130.00	131.50	-9	7,906	-0.11%
2019/10/04	10	129.00	0	0.00	127.50	10	7,970	0.13%
2019/10/03	6	125.50	0	126.50	126.50	6	7,966	0.08%
2019/10/01	2	130.50	3	129.17	129.50	-1	7,933	-0.01%
2019/09/27	1	126.00	1	127.00	125.50	0	7,941	0.00%
2019/09/25	0	0.00	1	129.00	128.50	-1	8,040	-0.01%
2019/09/24	1	130.00	2	129.50	128.50	-1	8,341	-0.01%
2019/09/23	16	130.84	3	130.83	130.50	13	8,363	0.16%
2019/09/20	5	132.50	0	0.00	133.00	5	8,474	0.06%
2019/09/19	0	0.00	1	132.00	132.00	-1	8,483	-0.01%
2019/09/18	12	135.96	4	135.50	134.50	8	8,440	0.09%
2019/09/17	4	139.88	1.3	139.10	140.00	2.8	8,313	0.03%
2019/09/16	7	138.14	5	137.00	139.00	2	8,364	0.02%
2019/09/12	4	135.88	9	135.22	136.00	-5	8,359	-0.06%
2019/09/11	1	131.50	2	131.50	130.00	-1	8,218	-0.01%
2019/09/10	1	128.00	5	127.90	127.50	-4	8,177	-0.05%
2019/09/09	14	129.36	2	127.00	128.00	12	8,163	0.15%
2019/09/06	1	135.50	0	0.00	135.50	1	8,020	0.01%
2019/09/05	1	138.50	8	138.63	139.50	-7	8,001	-0.09%
2019/09/04	0	0.00	2	133.75	134.00	-2	7,930	-0.03%
2019/09/02	1	129.50	0	0.00	133.50	1	8,114	0.01%
2019/08/30	5	136.80	3	134.83	132.00	2	8,096	0.02%
2019/08/27	1	135.50	0	0.00	133.50	1	8,051	0.01%
2019/08/26	1	135.00	1	136.50	131.50	0	8,014	0.00%
2019/08/23	2	135.50	2	138.00	139.00	0	7,968	0.00%
2019/08/22	0	0.00	2	140.25	139.50	-2	7,947	-0.03%
2019/08/20	3	138.67	4	138.25	135.50	-1	7,986	-0.01%
2019/08/19	1	134.00	1	135.50	134.00	0	7,943	0.00%
2019/08/16	3	132.17	2	133.50	131.50	1	7,919	0.01%
2019/08/15	1	131.50	1	132.50	132.50	0	7,896	0.00%
2019/08/14	0	0.00	5	134.40	134.50	-5	7,857	-0.06%
2019/08/13	2	124.75	2	127.75	127.00	0	7,700	0.00%
2019/08/12	4	129.00	5	125.30	125.00	-1	7,680	-0.01%
2019/08/08	11	124.45	7	125.15	126.00	4	7,580	0.05%
2019/08/07	3	121.50	8	123.56	121.50	-5	7,480	-0.07%
2019/08/06	6	117.67	4	117.38	119.00	2	7,366	0.03%
2019/08/02	9	119.00	0	118.00	118.00	9	7,331	0.12%
2019/08/01	8	124.56	10	127.45	126.00	-2	7,255	-0.03%
2019/07/31	3	121.67	13	121.88	120.00	-10	6,983	-0.14%
2019/07/30	6	116.92	1	118.00	119.50	5	6,906	0.07%
2019/07/29	1	121.50	3	122.00	121.50	-2	6,894	-0.03%
2019/07/25	0	0.00	1	124.00	123.00	-1	6,856	-0.01%
2019/07/24	2	119.50	1	118.50	120.50	1	6,787	0.01%
2019/07/23	2	119.00	0	0.00	119.50	2	6,821	0.03%
2019/07/22	3	119.67	3.1	120.68	121.50	-0.1	6,689	0.00%
2019/07/19	0	0.00	1	113.00	115.00	-1	6,405	-0.02%
2019/07/18	1	109.50	0	0.00	109.00	1	6,313	0.02%
2019/07/16	10	115.00	14.1	111.99	111.00	-4.1	6,304	-0.07%
2019/07/15	1	111.50	2	112.75	113.00	-1	6,262	-0.02%
2019/07/12	3	109.00	3	110.00	110.00	0	6,250	0.00%
2019/07/11	3	109.00	4.1	107.51	108.50	-1.1	6,257	-0.02%
2019/07/10	0	0.00	5	102.80	102.50	-5	6,288	-0.08%
2019/07/09	1.1	99.55	3	100.30	101.00	-1.9	6,206	-0.03%
2019/07/08	8	100.45	5	99.10	99.10	3	6,186	0.05%
2019/07/04	8	100.74	2	101.00	101.00	6	6,247	0.10%
2019/07/03	7	100.39	6	100.75	99.80	1	6,297	0.02%
2019/07/02	3	101.33	3	103.17	102.50	0	6,275	0.00%
2019/07/01	4	102.00	8	102.88	103.00	-4	6,241	-0.06%
2019/06/28	0.1	94.10	5	93.30	93.70	-4.9	5,961	-0.08%
2019/06/27	25	97.31	18	95.69	95.60	7	6,064	0.12%
2019/06/25	0	0.00	1	95.20	94.80	-1	6,124	-0.02%
2019/06/24	1	94.70	1	95.40	94.70	0	6,214	0.00%
2019/06/21	4	95.78	1.1	97.37	95.10	2.9	6,306	0.05%
2019/06/20	5.1	97.28	5	97.02	98.50	0.1	6,166	0.00%
2019/06/19	0	0.00	2	94.40	95.70	-2	6,030	-0.03%
2019/06/18	0	0.00	2	90.30	91.40	-2	5,919	-0.03%
2019/06/17	0.1	90.90	1	90.50	90.10	-0.9	5,896	-0.02%
2019/06/14	6	90.32	5	88.30	88.50	1	5,878	0.02%
2019/06/13	3	91.33	1.1	90.32	90.10	1.9	5,873	0.03%
2019/06/12	1	91.10	1	91.80	91.70	0	5,956	0.00%
2019/06/11	3	90.60	9	87.98	88.30	-6	5,952	-0.10%
2019/06/10	11.1	82.92	0	0.00	87.00	11.1	5,811	0.19%
2019/06/06	2	82.00	12	82.51	82.00	-10	5,772	-0.17%
2019/06/05	0	0.00	2	84.45	84.20	-2	5,737	-0.03%
2019/06/04	11	84.13	6	84.17	83.40	5	5,710	0.09%
2019/06/03	0	0.00	2	86.10	85.90	-2	5,677	-0.04%
2019/05/31	1	84.10	1	84.40	85.90	0	5,758	0.00%
2019/05/30	0	0.00	4	82.03	82.90	-4	5,783	-0.07%
2019/05/29	2	80.50	2	78.00	80.00	0	5,862	0.00%
2019/05/28	7	82.01	5	80.60	80.00	2	5,885	0.03%
2019/05/27	3	81.07	3	82.00	81.70	0	5,889	0.00%
2019/05/24	1	84.80	2	86.90	84.70	-1	5,874	-0.02%
2019/05/23	6	87.00	0	0.00	86.00	6	5,909	0.10%
2019/05/22	8	90.26	5	92.52	88.30	3	5,997	0.05%
2019/05/21	1	90.50	3	90.30	90.60	-2	6,014	-0.03%
2019/05/20	2	87.95	3	88.20	87.60	-1	6,031	-0.02%
2019/05/17	6	93.97	6	90.92	89.90	0	5,988	0.00%
2019/05/16	6	95.88	5	94.40	92.70	1	6,015	0.02%
2019/05/15	5	94.70	5	97.30	97.90	0	6,111	0.00%
2019/05/14	1	90.30	4	92.70	94.20	-3	6,172	-0.05%
2019/05/13	3	92.60	0	0.00	92.80	3	6,252	0.05%
2019/05/09	12	98.97	16.2	98.61	98.60	-4.2	6,259	-0.07%
2019/05/08	0	0.00	2	94.90	97.90	-2	6,174	-0.03%
2019/05/07	14	95.27	11	94.63	94.60	3	6,146	0.05%
2019/05/06	5	93.84	1	93.40	93.40	4	6,159	0.06%
2019/05/03	0	0.00	1	100.50	100.50	-1	6,090	-0.02%
2019/04/30	0.1	99.50	1	98.70	99.20	-0.9	6,420	-0.01%
2019/04/29	4	99.23	1	102.00	97.50	3	6,528	0.05%
2019/04/26	1	99.80	0	0.00	100.00	1	6,595	0.02%
2019/04/25	3	102.50	1	104.50	102.00	2	6,748	0.03%
2019/04/24	1	102.50	0	0.00	103.50	1	6,934	0.01%
2019/04/23	3	103.50	0	0.00	103.50	3	6,876	0.04%
2019/04/19	3.1	106.52	4	106.75	107.00	-0.9	6,710	-0.01%
2019/04/18	0	0.00	1	111.50	107.50	-1	6,646	-0.02%
2019/04/17	1	111.50	0	0.00	111.50	1	6,561	0.02%
2019/04/16	6	106.67	9	106.89	109.00	-3	6,455	-0.05%
2019/04/15	1	101.50	6	103.92	102.00	-5	6,270	-0.08%
2019/04/12	2	100.75	0	0.00	100.50	2	6,194	0.03%
2019/04/11	3	102.83	5	106.50	101.50	-2	6,168	-0.03%
2019/04/10	0.1	103.00	6	101.75	103.50	-5.9	6,091	-0.10%
2019/04/09	7	100.36	8	100.35	99.70	-1	6,018	-0.02%
2019/04/08	7	99.93	4	101.00	99.40	3	5,901	0.05%
2019/04/03	3	100.83	0	0.00	100.50	3	5,827	0.05%
2019/04/02	0	0.00	1	105.00	104.50	-1	5,757	-0.02%
2019/04/01	11	104.09	2.1	106.79	102.50	8.9	5,726	0.16%
2019/03/29	2	105.00	7	103.07	106.50	-5	5,539	-0.09%
2019/03/28	0	0.00	1	101.00	97.00	-1	5,363	-0.02%
2019/03/27	14	100.01	14	100.91	99.60	0	5,392	0.00%
2019/03/26	18	97.14	23	98.42	98.40	-5	5,369	-0.09%
2019/03/25	0	0.00	3	93.80	93.50	-3	5,347	-0.06%
2019/03/22	8	96.55	1	97.00	96.10	7	5,353	0.13%
2019/03/21	0	0.00	1	98.20	98.00	-1	5,329	-0.02%
2019/03/20	3	97.57	0	0.00	96.60	3	5,318	0.06%
2019/03/19	0	0.00	0.1	97.00	97.00	-0.1	5,316	0.00%
2019/03/18	3	98.17	0	0.00	97.30	3	5,336	0.06%
2019/03/15	9	99.59	6	99.20	98.00	3	5,323	0.06%
2019/03/14	1	97.20	2	94.55	96.30	-1	5,242	-0.02%
2019/03/13	3	92.63	2	92.00	92.00	1	5,229	0.02%
2019/03/12	0	0.00	2	93.25	93.50	-2	5,329	-0.04%
2019/03/11	3	92.63	1	92.50	91.60	2	5,409	0.04%
2019/03/08	0	0.00	3	92.90	93.80	-3	5,478	-0.05%
2019/03/06	2.1	91.28	2	93.45	93.00	0.1	5,457	0.00%
2019/03/05	0.1	94.80	1	94.90	94.90	-0.9	5,344	-0.02%
2019/03/04	2	91.45	1	93.50	93.00	1	5,294	0.02%
2019/02/27	0	0.00	1	95.40	95.20	-1	5,163	-0.02%
2019/02/26	2	94.15	1	95.20	94.10	1	5,066	0.02%
2019/02/25	5	96.00	7	96.34	96.50	-2	4,981	-0.04%
2019/02/22	4	93.98	3	95.13	93.50	1	4,873	0.02%
2019/02/21	3	92.93	4	92.80	92.30	-1	4,762	-0.02%
2019/02/20	1	91.90	1	91.00	90.20	0	4,623	0.00%
2019/02/19	0	0.00	3	89.77	90.00	-3	4,541	-0.07%
2019/02/18	2	87.40	1	88.20	87.70	1	4,454	0.02%
2019/02/15	3	86.97	4	89.00	88.20	-1	4,421	-0.02%
2019/02/14	5	87.68	7	87.61	87.00	-2	4,304	-0.05%
2019/02/13	4	84.63	3	84.90	84.50	1	4,141	0.02%
2019/02/12	3	82.50	4	83.10	82.00	-1	4,023	-0.02%
2019/02/11	1	79.90	1	80.50	80.40	0	3,909	0.00%
2019/01/30	2	80.20	3	80.60	80.00	-1	3,887	-0.03%
2019/01/29	6	78.40	8	77.36	77.40	-2	3,802	-0.05%
2019/01/28	2	77.85	0	0.00	77.50	2	3,806	0.05%
2019/01/25	2	78.75	0	0.00	78.70	2	3,827	0.05%
2019/01/24	0	0.00	1	80.10	80.10	-1	3,808	-0.03%
2019/01/23	5	81.90	1	82.20	81.50	4	3,787	0.11%
2019/01/22	4	78.65	5	79.52	79.50	-1	3,554	-0.03%
2019/01/21	8	79.95	14	80.39	80.40	-6	3,406	-0.18%
2019/01/18	2	77.25	9	77.44	76.60	-7	3,335	-0.21%
2019/01/17	4	75.23	4	75.98	74.30	0	3,250	0.00%
2019/01/16	2	75.10	3	73.57	75.70	-1	3,108	-0.03%
2019/01/14	1	68.70	0	0.00	68.00	1	2,934	0.03%
2019/01/11	0	0.00	1	69.30	68.70	-1	2,976	-0.03%
2019/01/08	1	69.00	0	0.00	69.00	1	2,977	0.03%
2019/01/07	1	68.70	4	68.63	68.60	-3	2,978	-0.10%
2019/01/04	1	65.50	0	0.00	65.30	1	3,006	0.03%
2018/12/21	0	0.00	2	66.25	67.50	-2	3,076	-0.07%
2018/12/20	2	64.35	0	0.00	64.20	2	3,016	0.07%
2018/12/19	2	67.70	0	0.00	67.40	2	2,947	0.07%
2018/12/18	6	71.43	0	0.00	68.90	6	2,836	0.21%
2018/12/14	2	77.45	0	0.00	77.30	2	2,734	0.07%
2018/12/13	1	80.10	1	79.60	78.40	0	2,716	0.00%
2018/12/12	2	81.30	1	81.20	81.20	1	2,686	0.04%
2018/12/11	1	81.60	0	0.00	81.00	1	2,684	0.04%
2018/12/10	2	77.35	2	78.60	77.50	0	2,655	0.00%
2018/12/06	22	79.60	21	76.28	76.30	1	2,565	0.04%
2018/12/05	18	85.71	16	83.09	82.90	2	2,542	0.08%
2018/12/04	0	0.00	10	86.08	88.10	-10	2,457	-0.41%
2018/12/03	5	78.00	5	77.10	80.10	0	2,343	0.00%
2018/11/30	4	73.30	1	74.40	72.90	3	2,262	0.13%
2018/11/29	0	0.00	4	76.00	75.00	-4	2,259	-0.18%
2018/11/28	2	72.90	3	73.77	73.80	-1	2,275	-0.04%
2018/11/27	6	73.18	3	73.70	72.60	3	2,265	0.13%
2018/11/22	1	71.20	0	0.00	70.20	1	2,381	0.04%
2018/11/13	2	67.70	2	68.75	69.00	0	2,634	0.00%
2018/11/06	1	72.00	0	0.00	70.00	1	2,714	0.04%
2018/11/05	1	67.40	5	69.24	72.00	-4	2,727	-0.15%
2018/11/02	1	69.10	1	70.10	68.90	0	2,730	0.00%
2018/11/01	1	67.00	2	66.10	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	7	60.00	61.90	-7	2,732	-0.26%
2018/10/29	7	58.57	0	0.00	57.10	7	2,798	0.25%
2018/10/26	3	57.00	1	55.90	56.20	2	2,892	0.07%
2018/10/25	1	61.30	0	0.00	59.20	1	2,941	0.03%
2018/10/24	1	65.90	0	0.00	65.70	1	2,905	0.03%
2018/10/22	1	72.00	1	73.30	72.50	0	2,837	0.00%
2018/10/19	1	72.70	1	74.60	74.60	0	2,830	0.00%
2018/10/12	1	65.50	1	68.00	69.50	0	2,859	0.00%
2018/10/11	3	71.13	0	0.00	70.20	3	2,793	0.11%
2018/10/09	4	76.30	4	77.98	78.00	0	2,747	0.00%
2018/10/08	1	79.80	0	0.00	82.60	1	2,705	0.04%
2018/10/05	2	82.25	0	0.00	81.60	2	2,732	0.07%
2018/10/04	0	0.00	1	86.50	86.70	-1	2,713	-0.04%
2018/10/02	2	85.65	0	0.00	85.40	2	2,727	0.07%
2018/10/01	1	86.00	0	0.00	88.10	1	2,723	0.04%
2018/09/28	2	85.75	2	85.45	86.00	0	2,749	0.00%
2018/09/26	1	82.10	3	83.83	83.40	-2	2,725	-0.07%
2018/09/25	0	0.00	11	83.41	83.70	-11	2,725	-0.40%
2018/09/20	2	78.25	2	79.15	79.00	0	2,723	0.00%
2018/09/19	1	80.80	0	0.00	80.70	1	2,698	0.04%
2018/09/13	2	78.50	1	81.40	81.00	1	2,676	0.04%
2018/09/12	1	77.60	1	78.30	78.50	0	2,658	0.00%
2018/09/11	1	76.60	2	76.25	77.40	-1	2,657	-0.04%
2018/09/07	3	86.87	1	85.60	84.40	2	2,634	0.08%
2018/09/06	2	89.55	0	0.00	88.60	2	2,625	0.08%
2018/09/04	0	0.00	5	89.52	90.60	-5	2,592	-0.19%
2018/09/03	1	88.00	0	0.00	86.60	1	2,549	0.04%
2018/08/30	5	88.86	2	89.30	88.40	3	2,579	0.12%
2018/08/29	2	94.05	3	93.80	94.40	-1	2,556	-0.04%
2018/08/28	4	92.80	6	92.73	92.50	-2	2,553	-0.08%
2018/08/27	2	93.00	1	92.70	93.00	1	2,537	0.04%
2018/08/24	3	88.23	1	89.50	89.50	2	2,561	0.08%
2018/08/21	0	0.00	1	89.60	91.20	-1	2,507	-0.04%
2018/08/20	2	88.30	2	89.85	88.50	0	2,505	0.00%
2018/08/17	1	91.70	10	92.00	91.10	-9	2,471	-0.36%
2018/08/16	1	92.50	0	0.00	91.70	1	2,463	0.04%
2018/08/15	0	0.00	1	93.30	92.90	-1	2,455	-0.04%
2018/08/14	10	95.55	0	0.00	95.50	10	2,477	0.40%
2018/08/13	1	93.20	1	93.90	93.60	0	2,460	0.00%
2018/08/10	2	99.20	2	98.70	99.00	0	2,449	0.00%
2018/08/09	2	96.80	3	99.20	99.20	-1	2,407	-0.04%
2018/08/08	3	97.57	4	97.73	98.00	-1	2,384	-0.04%
2018/08/07	1	97.30	1	95.40	94.30	0	2,351	0.00%
2018/08/06	1	95.10	2	96.00	94.90	-1	2,370	-0.04%
2018/08/03	4	95.05	1	95.30	94.10	3	2,562	0.12%
2018/08/02	2	95.70	5	97.34	98.50	-3	2,562	-0.12%
2018/08/01	0	0.00	4	90.53	96.00	-4	2,486	-0.16%
2018/07/31	1	87.40	6	87.87	88.00	-5	2,416	-0.21%
2018/07/27	0	0.00	1	86.00	86.00	-1	2,466	-0.04%
2018/07/26	0	0.00	1	84.40	84.20	-1	2,493	-0.04%
2018/07/24	2	81.80	0	0.00	83.60	2	2,546	0.08%
2018/07/20	0	0.00	3	82.87	84.80	-3	2,676	-0.11%
2018/07/19	1	79.50	1	80.50	80.00	0	2,709	0.00%
2018/07/18	3	78.50	2	79.35	79.00	1	2,803	0.04%
2018/07/17	1	78.00	0	0.00	78.20	1	2,870	0.03%
2018/07/16	0	0.00	1	78.70	78.60	-1	2,899	-0.03%
2018/07/13	0	0.00	1	76.20	77.00	-1	2,972	-0.03%
2018/07/11	1	74.10	0	0.00	74.00	1	2,978	0.03%
2018/07/09	0	0.00	2	74.90	75.50	-2	3,000	-0.07%
2018/07/06	12	74.33	12	75.19	73.00	0	3,019	0.00%
2018/07/05	0	0.00	1	80.00	78.90	-1	2,975	-0.03%
2018/06/22	3	80.50	1	78.80	78.80	2	3,182	0.06%
2018/06/20	1	82.10	0	0.00	81.00	1	3,247	0.03%
2018/06/19	4	84.28	2	85.75	84.10	2	3,305	0.06%
2018/06/15	3	84.97	0	0.00	84.50	3	3,368	0.09%
2018/06/14	2	87.85	1	88.40	87.50	1	3,310	0.03%
2018/06/13	1	88.90	2	89.20	88.50	-1	3,321	-0.03%
2018/06/12	2	87.80	0	0.00	87.60	2	3,369	0.06%
2018/06/11	3	89.00	1	88.80	89.20	2	3,430	0.06%
2018/06/08	2	88.30	8	89.99	88.60	-6	3,424	-0.18%
2018/06/07	2	87.80	0	0.00	87.00	2	3,381	0.06%
2018/06/06	2	88.25	2	88.90	87.90	0	3,391	0.00%
2018/06/05	2	87.20	6	87.18	87.10	-4	3,351	-0.12%
2018/06/01	1	84.40	4	83.48	84.40	-3	3,287	-0.09%
2018/05/31	2	81.00	1	80.80	80.20	1	3,243	0.03%
2018/05/30	1	81.50	0	0.00	80.70	1	3,256	0.03%
2018/05/29	1	83.50	0	0.00	82.80	1	3,291	0.03%
2018/05/28	2	85.15	2	83.65	85.10	0	3,302	0.00%
2018/05/25	0	0.00	2	83.55	83.40	-2	3,301	-0.06%
2018/05/24	3	82.87	0	0.00	82.50	3	3,325	0.09%
2018/05/23	1	83.90	0	0.00	83.90	1	3,379	0.03%
2018/05/22	2	86.00	4	86.50	85.80	-2	3,381	-0.06%
2018/05/18	0	0.00	2	85.10	85.10	-2	3,412	-0.06%
2018/05/16	1	84.70	0	0.00	83.50	1	3,417	0.03%
2018/05/15	0	0.00	2	84.75	83.50	-2	3,424	-0.06%
2018/05/14	3	84.10	4	84.20	83.60	-1	3,457	-0.03%
2018/05/11	2	81.75	0	0.00	83.60	2	3,406	0.06%
2018/05/10	1	76.80	5	76.36	79.40	-4	3,197	-0.13%
2018/05/09	0	0.00	1	72.20	72.20	-1	3,141	-0.03%
2018/05/08	3	70.27	4	70.80	71.10	-1	3,089	-0.03%
2018/05/04	1	70.70	0	0.00	70.50	1	3,039	0.03%
2018/05/03	2	73.40	2	74.90	73.30	0	3,006	0.00%
2018/04/30	2	73.15	1	74.00	73.00	1	2,964	0.03%
2018/04/27	3	73.17	0	0.00	72.00	3	2,924	0.10%
2018/04/24	1.1	75.00	0	0.00	76.80	1.1	2,821	0.04%
2018/04/23	0	0.00	1	78.90	78.00	-1	2,818	-0.04%
2018/04/19	2	87.10	0	0.00	84.50	2	2,823	0.07%
2018/04/18	1	87.80	0	0.00	87.60	1	2,796	0.04%
2018/04/17	1	88.80	4	88.85	88.90	-3	2,779	-0.11%
2018/04/16	1	87.70	0	0.00	88.50	1	2,770	0.04%
2018/04/13	0	0.00	1	90.50	90.50	-1	2,746	-0.04%
2018/04/12	3	90.30	0	0.00	89.80	3	2,750	0.11%
2018/04/11	1	90.30	0	0.00	89.50	1	2,745	0.04%
2018/04/10	1	91.00	1	90.50	91.00	0	2,771	0.00%
2018/04/09	2	87.80	0	0.00	87.50	2	2,778	0.07%
2018/04/03	2	91.45	0	0.00	91.70	2	2,747	0.07%
2018/04/02	0	0.00	1	94.10	93.20	-1	2,772	-0.04%
2018/03/28	1	94.80	0	0.00	94.10	1	2,833	0.04%
2018/03/26	0	0.00	1	95.90	95.60	-1	2,946	-0.03%
2018/03/23	0	0.00	1	95.00	95.10	-1	3,061	-0.03%
2018/03/22	5	100.00	0	0.00	98.10	5	3,053	0.16%
2018/03/21	5	101.90	2	102.75	101.50	3	3,027	0.10%
2018/03/20	1	105.00	1	107.00	105.00	0	2,991	0.00%
2018/03/19	1	106.50	0	0.00	106.00	1	3,025	0.03%
2018/03/15	1	107.00	7	105.86	108.00	-6	3,106	-0.19%
2018/03/14	2	103.00	0	0.00	103.00	2	3,108	0.06%
2018/03/13	0	0.00	2	104.50	105.00	-2	3,203	-0.06%
2018/03/08	1	102.50	0	0.00	102.50	1	3,408	0.03%
2018/03/06	3	104.17	0	0.00	104.00	3	3,500	0.09%
2018/03/05	0	0.00	2	106.25	105.50	-2	3,508	-0.06%
2018/03/02	13	104.81	0	0.00	104.00	13	3,521	0.37%
2018/02/27	1	109.00	0	0.00	109.50	1	3,476	0.03%
2018/02/23	1	111.00	5	110.00	111.00	-4	3,484	-0.11%
2018/02/21	0	0.00	1	106.50	106.50	-1	3,435	-0.03%
2018/02/12	0	0.00	8	102.50	102.00	-8	3,415	-0.23%
2018/02/09	1	96.00	0	0.00	101.00	1	3,417	0.03%
2018/02/08	1	100.00	2	100.00	99.30	-1	3,395	-0.03%
2018/02/07	1	99.70	2	99.60	98.10	-1	3,375	-0.03%
2018/02/06	5	96.56	5	95.16	95.40	0	3,387	0.00%
2018/02/02	1	105.50	10	105.00	105.00	-9	3,340	-0.27%
2018/02/01	12	104.00	5	105.40	107.50	7	3,346	0.21%
2018/01/31	5	102.20	1	102.50	102.50	4	3,352	0.12%
2018/01/30	2	104.50	71	103.39	103.00	-69	3,368	-2.05%
2018/01/29	70	104.45	6	105.00	106.50	64	3,358	1.91%
2018/01/26	1	100.00	0	0.00	99.70	1	3,331	0.03%
2018/01/25	0	0.00	20	100.50	99.50	-20	3,383	-0.59%
2018/01/24	20	101.00	3	100.33	101.50	17	3,406	0.50%
2018/01/23	0	0.00	10	101.50	100.50	-10	3,434	-0.29%
2018/01/22	3	99.83	9	101.06	101.50	-6	3,522	-0.17%
2018/01/19	5	99.22	0	0.00	99.10	5	3,508	0.14%
2018/01/18	6	106.00	1	105.50	103.50	5	3,441	0.15%
2018/01/17	11	105.64	20	105.00	103.00	-9	3,398	-0.26%
2018/01/16	12	111.29	10	111.00	110.00	2	3,336	0.06%
2018/01/15	0	0.00	1.2	112.57	113.00	-1.2	3,331	-0.03%
2018/01/12	22	105.45	8	107.88	109.00	14	3,324	0.42%
2018/01/11	10	102.50	2	103.00	103.50	8	3,297	0.24%
2018/01/10	2	101.00	0	0.00	102.00	2	3,310	0.06%
2018/01/09	4	101.25	61	101.43	103.50	-57	3,324	-1.71%
2018/01/08	0	0.00	1	104.00	103.00	-1	3,371	-0.03%
2018/01/05	7	102.29	11	102.86	102.50	-4	3,374	-0.12%
2018/01/04	37	104.73	0	0.00	105.50	37	3,366	1.10%
2018/01/03	0	0.00	3	105.67	104.50	-3	3,380	-0.09%
2018/01/02	28	102.52	2	102.75	104.00	26	3,441	0.76%