創意 (3443)-第一金-路竹券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1155
漲跌
▼60
漲幅
-4.94%
成交量
3,238張
產業
上市半導體類股
1111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

創意 (3443)籌碼相關－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/19	1.1	1168.44	2	1132.49	1155.00	-0.9	3,378	-0.03%
2024/04/18	2	1222.49	2	1217.50	1215.00	0	3,372	0.00%
2024/04/17	0.1	1190.00	0	0.00	1200.00	0.1	3,447	0.00%
2024/04/16	1.2	1190.36	0	1186.67	1185.00	1.2	3,487	0.03%
2024/04/15	2.3	1184.66	0	1220.00	1160.00	2.3	3,447	0.07%
2024/04/12	1.5	1262.85	0	1265.00	1255.00	1.5	3,408	0.04%
2024/04/11	1	1325.00	2	1320.00	1325.00	-1	3,376	-0.03%
2024/04/10	1	1320.10	0	0.00	1320.00	1	3,377	0.03%
2024/04/09	0	1365.00	0	0.00	1315.00	0	3,391	0.00%
2024/04/08	1.2	1312.50	2.1	1313.17	1300.00	-0.9	3,398	-0.03%
2024/04/03	4	1398.75	3	1386.67	1385.00	1	3,365	0.03%
2024/04/02	0.3	1371.69	0	1377.73	1375.00	0.3	3,355	0.01%
2024/04/01	1	1290.05	0	1295.00	1295.00	1	3,319	0.03%
2024/03/29	1.1	1240.61	1	1249.87	1245.00	0	3,311	0.00%
2024/03/28	0.1	1227.76	0	0.00	1220.00	0.1	3,300	0.00%
2024/03/27	1.3	1237.81	1	1225.03	1240.00	0.3	3,322	0.01%
2024/03/26	0.1	1273.75	0	0.00	1265.00	0.1	3,318	0.00%
2024/03/25	0	1315.56	1	1310.00	1295.00	-1	3,327	-0.03%
2024/03/22	2	1315.00	0	0.00	1320.00	2	3,343	0.06%
2024/03/21	0	1295.00	0	0.00	1300.00	0	3,351	0.00%
2024/03/20	0.1	1315.71	2	1310.00	1295.00	-1.9	3,375	-0.06%
2024/03/19	2.1	1319.53	1	1315.00	1320.00	1.1	3,431	0.03%
2024/03/15	2.1	1378.24	2	1347.59	1340.00	0.1	3,481	0.00%
2024/03/14	3	1356.59	2	1350.54	1340.00	1	3,549	0.03%
2024/03/13	2.3	1352.27	1	1325.02	1330.00	1.3	3,638	0.03%
2024/03/12	2.1	1467.34	1	1465.00	1445.00	1.1	3,635	0.03%
2024/03/11	1.1	1489.52	1	1475.00	1475.00	0.1	3,718	0.00%
2024/03/08	2	1502.50	4	1537.50	1490.00	-2	3,733	-0.05%
2024/03/07	2.1	1529.52	2	1485.00	1550.00	0.1	3,734	0.00%
2024/03/06	2	1534.93	3	1535.05	1525.00	-1	3,714	-0.03%
2024/03/05	3.1	1574.80	1	1555.41	1565.00	2	3,728	0.05%
2024/03/04	0	1555.33	1	1600.00	1545.00	-1	3,747	-0.03%
2024/03/01	0	1589.19	1	1594.86	1580.00	-1	3,742	-0.03%
2024/02/29	2	1574.12	6.6	1534.60	1590.00	-4.5	3,729	-0.12%
2024/02/27	0	1495.00	1.4	1486.15	1470.00	-1.3	3,680	-0.04%
2024/02/26	1	1449.98	0.3	1447.40	1445.00	0.8	3,694	0.02%
2024/02/23	2.1	1457.77	4.3	1455.21	1455.00	-2.3	3,725	-0.06%
2024/02/22	1.1	1479.98	0	1495.48	1465.00	1	3,745	0.03%
2024/02/21	2.2	1480.91	0.2	1479.72	1470.00	2	3,736	0.05%
2024/02/20	2.2	1562.13	4	1560.00	1560.00	-1.8	3,737	-0.05%
2024/02/19	1.7	1522.64	2.2	1533.70	1525.00	-0.5	3,744	-0.01%
2024/02/16	2.1	1514.94	2.1	1505.50	1520.00	0	3,787	0.00%
2024/02/15	10.6	1437.88	11	1427.75	1460.00	-0.4	3,758	-0.01%
2024/02/05	3.7	1443.30	1	1444.98	1435.00	2.7	3,725	0.07%
2024/02/02	5.3	1587.46	4.2	1585.30	1590.00	1.1	3,664	0.03%
2024/02/01	4.1	1535.01	3.1	1538.17	1545.00	1	3,699	0.03%
2024/01/31	3.1	1571.25	3	1558.33	1545.00	0.1	3,683	0.00%
2024/01/30	6.6	1562.25	4	1560.11	1565.00	2.5	3,686	0.07%
2024/01/29	4	1568.76	2	1567.56	1560.00	2	3,669	0.05%
2024/01/26	7.2	1541.04	5	1542.00	1545.00	2.2	3,682	0.06%
2024/01/25	7.7	1598.47	2	1612.52	1555.00	5.7	3,671	0.15%
2024/01/24	3.2	1690.57	2.3	1670.77	1660.00	0.9	3,599	0.03%
2024/01/23	5.3	1723.67	3	1758.34	1705.00	2.3	3,610	0.06%
2024/01/22	6	1720.83	7	1748.57	1715.00	-1	3,579	-0.03%
2024/01/19	7	1721.38	7	1682.86	1675.00	0	3,564	0.00%
2024/01/18	3	1726.66	1	1725.00	1725.00	2	3,513	0.06%
2024/01/17	2.1	1698.54	0	0.00	1680.00	2.1	3,539	0.06%
2024/01/16	4	1749.98	0	1745.00	1735.00	4	3,557	0.11%
2024/01/15	7	1785.70	1	1775.48	1760.00	6	3,620	0.16%
2024/01/12	2	1814.98	0	0.00	1810.00	2	3,637	0.06%
2024/01/11	1	1864.82	4.2	1855.96	1860.00	-3.2	3,666	-0.09%
2024/01/10	1	1755.00	5.1	1768.09	1790.00	-4.1	3,646	-0.11%
2024/01/09	0	0.00	0	1703.33	1690.00	0	3,656	0.00%
2024/01/08	0	1672.62	0	1682.50	1665.00	0	3,680	0.00%
2024/01/05	1.5	1645.05	1	1665.01	1655.00	0.5	3,744	0.01%
2024/01/04	0	1642.50	0	0.00	1630.00	0	3,869	0.00%
2024/01/03	0.1	1657.21	0	0.00	1640.00	0.1	3,965	0.00%
2024/01/02	2	1726.74	1	1690.00	1670.00	1	3,956	0.03%
2023/12/29	3.3	1727.73	1	1730.00	1740.00	2.3	3,939	0.06%
2023/12/28	2.1	1747.46	1	1735.00	1720.00	1.1	3,970	0.03%
2023/12/27	1	1749.99	0	0.00	1760.00	1	4,003	0.03%
2023/12/26	2	1755.08	2	1762.51	1765.00	0	4,021	0.00%
2023/12/25	0	1739.63	0	1760.00	1730.00	0	4,045	0.00%
2023/12/22	1	1715.40	3	1743.34	1750.00	-2	4,061	-0.05%
2023/12/21	0	1665.00	1.1	1695.49	1695.00	-1	4,043	-0.03%
2023/12/20	4.4	1698.12	3	1671.67	1685.00	1.4	4,038	0.03%
2023/12/19	2	1719.98	0	0.00	1705.00	2	4,046	0.05%
2023/12/18	1	1768.88	0	1765.00	1730.00	1	4,053	0.03%
2023/12/15	4.2	1796.00	3	1810.00	1765.00	1.2	4,057	0.03%
2023/12/14	4.1	1818.10	2	1782.56	1805.00	2.1	4,037	0.05%
2023/12/13	2.1	1812.94	2	1827.50	1810.00	0.1	3,988	0.00%
2023/12/12	1.1	1847.22	1	1800.00	1790.00	0.1	4,016	0.00%
2023/12/11	2.1	1829.96	2	1822.50	1825.00	0.1	4,011	0.00%
2023/12/08	1	1868.63	5.8	1811.11	1895.00	-4.7	3,964	-0.12%
2023/12/06	1	1665.05	2	1660.34	1680.00	-1	3,823	-0.03%
2023/12/05	0	1616.67	2	1625.01	1630.00	-2	3,747	-0.05%
2023/12/04	4	1617.50	2	1600.00	1595.00	2	3,784	0.05%
2023/12/01	2	1647.50	0	0.00	1630.00	2	3,779	0.05%
2023/11/30	1	1635.00	2	1637.52	1650.00	-1	3,777	-0.03%
2023/11/29	1	1614.95	0	0.00	1625.00	1	3,771	0.03%
2023/11/28	1	1640.12	1	1655.00	1645.00	0	3,780	0.00%
2023/11/27	1	1640.00	0	0.00	1610.00	1	3,790	0.03%
2023/11/24	1.1	1675.13	2	1660.00	1655.00	-0.9	3,806	-0.02%
2023/11/22	1	1770.03	0.1	1776.46	1785.00	1	3,811	0.03%
2023/11/21	0	1725.00	0	0.00	1740.00	0	3,822	0.00%
2023/11/20	0	0.00	0	1730.00	1715.00	0	3,880	0.00%
2023/11/17	0.3	1685.00	1	1720.03	1735.00	-0.7	3,988	-0.02%
2023/11/16	1.3	1676.20	0.1	1650.00	1675.00	1.2	4,017	0.03%
2023/11/15	1	1762.81	3.1	1693.49	1675.00	-2.1	4,071	-0.05%
2023/11/14	1	1729.94	1	1725.03	1735.00	0	4,071	0.00%
2023/11/13	2.1	1734.29	4.2	1730.85	1700.00	-2.1	4,139	-0.05%
2023/11/10	2	1687.33	4	1678.73	1670.00	-2	4,131	-0.05%
2023/11/09	2	1680.02	2	1630.26	1665.00	0	4,138	0.00%
2023/11/08	1.2	1601.35	2	1619.81	1620.00	-0.8	4,087	-0.02%
2023/11/07	4	1557.50	1	1555.00	1555.00	3	4,075	0.07%
2023/11/06	1	1555.00	2.4	1559.79	1560.00	-1.4	4,128	-0.03%
2023/11/03	1	1505.87	1	1520.00	1525.00	0	4,176	0.00%
2023/11/02	1	1534.95	1.1	1507.21	1520.00	0	4,222	0.00%
2023/11/01	0	1455.00	0	0.00	1485.00	0	4,230	0.00%
2023/10/31	0.2	1450.17	0	0.00	1435.00	0.2	4,254	0.00%
2023/10/30	0	1500.00	0	1495.00	1500.00	0	4,333	0.00%
2023/10/27	1	1474.90	1	1470.02	1480.00	0	4,352	0.00%
2023/10/26	1	1445.00	1	1455.00	1425.00	0	4,303	0.00%
2023/10/25	3.1	1513.34	2	1510.01	1490.00	1.1	4,292	0.03%
2023/10/24	2.2	1462.10	2	1455.01	1465.00	0.2	4,265	0.00%
2023/10/23	4.5	1509.79	4	1467.50	1450.00	0.5	4,255	0.01%
2023/10/20	1	1619.99	0	0.00	1590.00	1	4,216	0.02%
2023/10/19	0.5	1635.03	0.1	1625.00	1630.00	0.4	4,189	0.01%
2023/10/18	1	1654.81	0	0.00	1635.00	1	4,180	0.02%
2023/10/17	0.1	1690.00	0.1	1700.00	1685.00	0	4,137	0.00%
2023/10/16	0	1650.00	0	1715.00	1715.00	0	4,153	0.00%
2023/10/13	0	1667.34	0	0.00	1695.00	0	4,154	0.00%
2023/10/12	2	1605.00	1	1620.00	1695.00	1	4,135	0.02%
2023/10/11	2	1575.00	9.5	1561.52	1575.00	-7.5	4,069	-0.18%
2023/10/06	2	1417.50	2	1432.51	1435.00	0	4,066	0.00%
2023/10/05	2	1410.02	2	1415.00	1425.00	0	4,091	0.00%
2023/10/04	2	1420.00	1	1435.00	1400.00	1	4,108	0.02%
2023/10/03	0	1430.00	3.1	1440.16	1430.00	-3	4,088	-0.07%
2023/10/02	1	1435.00	1.1	1420.00	1410.00	-0.1	4,081	0.00%
2023/09/28	0	1390.00	1	1400.00	1365.00	-1	4,075	-0.02%
2023/09/27	2	1370.30	0	0.00	1360.00	2	4,099	0.05%
2023/09/26	0	1400.00	0	0.00	1405.00	0	4,097	0.00%
2023/09/25	0	1395.00	0	0.00	1410.00	0	4,102	0.00%
2023/09/22	0	0.00	0	1350.00	1390.00	0	4,098	0.00%
2023/09/21	3.6	1322.11	2	1322.50	1320.00	1.6	4,098	0.04%
2023/09/20	3.6	1388.19	1	1400.00	1360.00	2.6	4,117	0.06%
2023/09/19	4.1	1444.82	4.1	1461.01	1425.00	0	4,127	0.00%
2023/09/18	1.1	1440.75	0	0.00	1440.00	1.1	4,134	0.03%
2023/09/15	1	1455.96	2	1494.99	1480.00	-1	4,170	-0.02%
2023/09/14	2	1470.00	1.1	1474.77	1470.00	0.9	4,130	0.02%
2023/09/13	3	1463.33	6.1	1454.21	1460.00	-3.1	4,127	-0.07%
2023/09/12	1.1	1384.62	1	1405.00	1385.00	0.1	4,110	0.00%
2023/09/11	1.1	1370.02	0	0.00	1360.00	1.1	4,173	0.03%
2023/09/08	1	1400.00	1	1385.00	1395.00	0	4,198	0.00%
2023/09/07	1	1390.19	1	1390.00	1415.00	0	4,259	0.00%
2023/09/06	0	0.00	0	1460.00	1450.00	0	4,250	0.00%
2023/09/05	0	0.00	0	1450.00	1440.00	0	4,269	0.00%
2023/09/04	0	0.00	3	1445.00	1445.00	-3	4,323	-0.07%
2023/09/01	0	1410.00	4	1421.25	1405.00	-4	4,332	-0.09%
2023/08/31	0	1465.00	0	0.00	1460.00	0	4,336	0.00%
2023/08/30	3	1501.64	1	1520.00	1485.00	2	4,326	0.05%
2023/08/29	2	1457.50	4.3	1465.70	1500.00	-2.3	4,352	-0.05%
2023/08/28	3	1415.00	8	1405.02	1430.00	-5	4,341	-0.12%
2023/08/25	0	1430.00	1	1455.00	1430.00	-1	4,452	-0.02%
2023/08/24	5.1	1509.08	6.1	1540.65	1485.00	-1.1	4,433	-0.02%
2023/08/23	14	1450.40	5.5	1434.48	1465.00	8.5	4,424	0.19%
2023/08/22	1	1375.00	0	0.00	1370.00	1	4,425	0.02%
2023/08/21	0	0.00	3	1391.61	1340.00	-3	4,468	-0.07%
2023/08/18	2.1	1377.20	3	1353.33	1345.00	-0.9	4,420	-0.02%
2023/08/17	6	1370.90	3.1	1367.53	1365.00	2.9	4,415	0.07%
2023/08/16	1	1280.00	1.1	1295.04	1285.00	-0.1	4,393	0.00%
2023/08/15	3.5	1281.35	3	1253.65	1265.00	0.5	4,466	0.01%
2023/08/14	2.3	1276.65	1	1279.95	1265.00	1.2	4,463	0.03%
2023/08/11	1	1265.05	2.6	1285.11	1270.00	-1.6	4,490	-0.04%
2023/08/10	5.5	1260.97	5.1	1255.07	1250.00	0.4	4,529	0.01%
2023/08/09	5.1	1365.86	3	1383.33	1340.00	2.1	4,485	0.05%
2023/08/08	3.5	1339.44	4	1341.26	1345.00	-0.5	4,499	-0.01%
2023/08/07	3.5	1426.08	2	1410.01	1405.00	1.5	4,462	0.03%
2023/08/04	2.1	1397.22	2	1412.51	1380.00	0.1	4,471	0.00%
2023/08/02	4.6	1422.15	2.2	1405.46	1405.00	2.4	4,461	0.05%
2023/08/01	3.1	1481.66	1	1530.00	1475.00	2.1	4,414	0.05%
2023/07/31	1.1	1635.00	0	0.00	1635.00	1.1	4,443	0.02%
2023/07/28	2	1824.65	0	0.00	1815.00	2	4,541	0.04%
2023/07/27	3	1828.37	2	1800.00	1825.00	1	4,599	0.02%
2023/07/26	1	1934.53	1	1850.00	1840.00	0	4,641	0.00%
2023/07/25	0	2000.00	1	1915.11	1885.00	-1	4,702	-0.02%
2023/07/24	2	1887.60	2	1900.00	1885.00	0	4,724	0.00%
2023/07/21	5	1882.93	4	1821.25	1905.00	1	4,778	0.02%
2023/07/20	3	1826.66	2	1817.61	1830.00	1	4,868	0.02%
2023/07/19	0	1855.00	2	1892.57	1850.00	-2	4,859	-0.04%
2023/07/18	2	1827.50	1.1	1790.48	1790.00	1	4,850	0.02%
2023/07/17	1	1864.81	1	1795.12	1795.00	0	4,842	0.00%
2023/07/14	5	1810.02	5	1809.00	1870.00	0	4,826	0.00%
2023/07/13	4	1727.50	6	1733.31	1750.00	-2	4,810	-0.04%
2023/07/12	1.3	1640.00	2	1650.00	1630.00	-0.8	4,728	-0.02%
2023/07/11	1	1605.00	1	1650.00	1585.00	0	4,749	0.00%
2023/07/10	0.3	1625.00	0	0.00	1615.00	0.3	4,750	0.01%
2023/07/07	2.3	1628.33	0	0.00	1600.00	2.3	4,775	0.05%
2023/07/06	1	1670.00	1	1670.00	1650.00	0	4,798	0.00%
2023/07/05	5.3	1616.79	5	1626.02	1635.00	0.3	4,824	0.01%
2023/07/04	0.1	1692.00	0	1670.00	1700.00	0.1	4,826	0.00%
2023/07/03	0	0.00	0	1660.00	1670.00	0	4,860	0.00%
2023/06/30	1	1595.20	1	1605.00	1605.00	0	4,914	0.00%
2023/06/29	0	1590.00	0	0.00	1600.00	0	4,975	0.00%
2023/06/28	0	1560.00	0	0.00	1550.00	0	5,083	0.00%
2023/06/27	0	1570.00	0	0.00	1560.00	0	5,115	0.00%
2023/06/26	1	1620.00	1	1630.00	1615.00	0	5,116	0.00%
2023/06/21	0	1634.44	1	1640.00	1625.00	-1	5,171	-0.02%
2023/06/20	1	1685.00	0	0.00	1690.00	1	5,237	0.02%
2023/06/16	2	1665.00	2	1662.50	1650.00	0	5,328	0.00%
2023/06/15	2	1642.50	3	1651.68	1645.00	-1	5,344	-0.02%
2023/06/14	2	1527.50	2	1537.50	1565.00	0	5,390	0.00%
2023/06/13	3	1553.33	1.4	1554.71	1545.00	1.6	5,427	0.03%
2023/06/12	1	1435.17	2	1450.04	1465.00	-1	5,431	-0.02%
2023/06/09	1	1435.03	2.1	1415.39	1405.00	-1	5,444	-0.02%
2023/06/08	2.2	1403.45	1	1429.56	1385.00	1.2	5,478	0.02%
2023/06/05	0.2	1462.90	1.1	1449.76	1440.00	-0.9	5,570	-0.02%
2023/06/02	3.1	1508.98	1	1425.60	1425.00	2.1	5,613	0.04%
2023/06/01	0	1515.00	0	1541.67	1535.00	0	5,680	0.00%
2023/05/31	1.1	1484.64	2	1510.00	1495.00	-0.9	5,798	-0.02%
2023/05/30	2	1499.98	1.7	1512.49	1490.00	0.3	5,728	0.01%
2023/05/29	1.3	1475.45	1	1470.30	1515.00	0.3	5,766	0.00%
2023/05/26	2.5	1428.23	2	1452.49	1435.00	0.5	5,783	0.01%
2023/05/25	0	1350.00	0	1387.30	1390.00	0	5,721	0.00%
2023/05/24	1	1269.61	2	1250.00	1265.00	-1	5,684	-0.02%
2023/05/23	2	1285.03	2	1292.51	1285.00	0	5,731	0.00%
2023/05/22	1	1279.88	0	0.00	1275.00	1	5,822	0.02%
2023/05/19	0	0.00	2.1	1201.35	1280.00	-2.1	5,888	-0.03%
2023/05/18	1	1184.93	0	0.00	1165.00	1	5,967	0.02%
2023/05/17	0	1163.21	0	1160.00	1165.00	0	6,047	0.00%
2023/05/16	2	1149.99	2	1145.02	1130.00	0	6,119	0.00%
2023/05/15	1	1140.00	0	0.00	1130.00	1	6,150	0.02%
2023/05/12	0	1160.00	1	1135.48	1170.00	-1	6,256	-0.02%
2023/05/11	2	1120.00	1	1105.12	1105.00	1	6,376	0.02%
2023/05/10	3	1111.71	12	1126.67	1130.00	-9	6,464	-0.14%
2023/05/09	3	1135.03	3	1141.67	1140.00	0	6,503	0.00%
2023/05/08	1	1169.09	1	1135.49	1125.00	0	6,559	0.00%
2023/05/05	12	1115.00	4	1138.75	1140.00	8	6,623	0.12%
2023/05/04	3	1111.67	3	1110.00	1105.00	0	6,676	0.00%
2023/05/03	5	1095.99	5	1079.02	1080.00	0	6,633	0.00%
2023/05/02	2	1035.00	4.3	1053.97	1095.00	-2.3	6,607	-0.03%
2023/04/28	1	995.01	1.2	995.69	996.00	-0.2	6,628	0.00%
2023/04/27	0	950.00	1.4	962.61	970.00	-1.4	6,611	-0.02%
2023/04/26	0.2	950.44	1	940.06	957.00	-0.8	6,598	-0.01%
2023/04/25	9.6	955.23	7	965.00	933.00	2.6	6,626	0.04%
2023/04/24	1	1010.00	1	1020.00	1020.00	0	6,556	0.00%
2023/04/21	4	1024.97	4	1012.50	1015.00	0	6,625	0.00%
2023/04/20	0	0.00	1	1045.03	1050.00	-1	6,649	-0.02%
2023/04/19	2	1032.53	1.1	1040.00	1030.00	1	6,737	0.01%
2023/04/18	3.2	1045.82	1	1025.00	1025.00	2.2	6,847	0.03%
2023/04/17	2	1085.00	2	1070.00	1070.00	0	6,910	0.00%
2023/04/14	1	1050.00	1.5	1086.67	1085.00	-0.5	6,975	-0.01%
2023/04/13	2	1042.50	2	1030.00	1030.00	0	6,998	0.00%
2023/04/12	2	1072.58	2	1070.00	1070.00	0	7,067	0.00%
2023/04/11	4	1100.00	4.1	1070.25	1070.00	-0.1	7,105	0.00%
2023/04/10	1.1	1100.00	2.6	1103.82	1100.00	-1.5	7,221	-0.02%
2023/04/07	1.1	1080.00	1	1080.00	1080.00	0.1	7,208	0.00%
2023/04/06	1	1045.00	1.2	1066.09	1070.00	-0.2	7,232	0.00%
2023/03/31	1.1	1060.00	1	1084.99	1085.00	0.1	7,240	0.00%
2023/03/30	1	1030.01	1	1045.00	1050.00	0	7,257	0.00%
2023/03/29	13.7	1021.54	24.2	1029.55	1010.00	-10.5	7,282	-0.14%
2023/03/28	3.5	1142.81	2	1105.00	1105.00	1.5	7,304	0.02%
2023/03/27	11.1	1174.98	0	0.00	1180.00	11.1	7,304	0.15%
2023/03/24	4.1	1183.84	15.1	1180.70	1165.00	-11.1	7,341	-0.15%
2023/03/23	6.1	1192.31	6.1	1188.51	1195.00	0.1	7,318	0.00%
2023/03/22	11	1150.00	1.3	1145.77	1160.00	9.7	7,311	0.13%
2023/03/21	3.3	1128.51	14.1	1112.26	1125.00	-10.7	7,354	-0.15%
2023/03/20	1.1	1170.00	0	1170.00	1170.00	1	7,337	0.01%
2023/03/17	2	1150.00	3.2	1155.61	1130.00	-1.2	7,407	-0.02%
2023/03/16	3.2	1110.32	2	1095.00	1100.00	1.2	7,351	0.02%
2023/03/15	0	0.00	1	1140.00	1115.00	-1	7,351	-0.01%
2023/03/14	2	1125.00	1	1060.00	1060.00	1	7,388	0.01%
2023/03/13	2.1	1092.93	3	1118.35	1130.00	-1	7,412	-0.01%
2023/03/10	2	1075.00	3	1083.33	1090.00	-1	7,438	-0.01%
2023/03/09	2.1	1117.32	1	1110.00	1110.00	1.1	7,436	0.01%
2023/03/08	4.1	1108.69	5	1097.00	1105.00	-0.9	7,422	-0.01%
2023/03/07	1	1050.00	1	1075.00	1075.00	0	7,395	0.00%
2023/03/06	13	1079.20	13	1073.85	1075.00	0	7,413	0.00%
2023/03/03	3	1169.74	3.6	1083.49	1080.00	-0.6	7,356	-0.01%
2023/03/02	3	1195.00	3	1185.00	1195.00	0	7,319	0.00%
2023/03/01	3.1	1156.90	2	1170.00	1180.00	1.1	7,390	0.01%
2023/02/24	1.5	1155.00	0	1145.00	1160.00	1.5	7,479	0.02%
2023/02/23	1	1065.00	1.1	1113.14	1115.00	-0.1	7,472	0.00%
2023/02/22	1.1	997.62	1	1015.00	1015.00	0.1	7,571	0.00%
2023/02/21	1	1015.51	1	1034.94	1035.00	0	7,661	0.00%
2023/02/20	4.1	995.42	5	1001.20	995.00	-1	7,762	-0.01%
2023/02/17	2	975.50	3	965.67	976.00	-1	7,740	-0.01%
2023/02/16	6.1	981.31	7	961.29	958.00	-1	7,654	-0.01%
2023/02/15	6	915.67	6	922.51	926.00	0	7,569	0.00%
2023/02/14	7	921.71	6	917.68	911.00	1	7,512	0.01%
2023/02/13	2	913.96	1	907.27	898.00	1	7,496	0.01%
2023/02/10	18	909.26	7	910.85	910.00	11	7,592	0.15%
2023/02/09	9	956.87	21	940.62	920.00	-12	7,643	-0.16%
2023/02/08	2	871.00	4.1	902.32	925.00	-2.1	7,538	-0.03%
2023/02/07	6	819.33	9	830.91	841.00	-3	7,608	-0.04%
2023/02/06	14	809.86	0	0.00	798.00	14	7,604	0.18%
2023/02/03	7.1	857.67	8	851.88	860.00	-0.9	7,660	-0.01%
2023/02/02	2.1	856.54	2	840.99	864.00	0	7,792	0.00%
2023/02/01	1	795.00	2	787.01	786.00	-1	7,945	-0.01%
2023/01/31	5	780.40	4	775.25	782.00	1	8,076	0.01%
2023/01/30	1	773.00	2.1	758.16	775.00	-1.1	8,186	-0.01%
2023/01/17	2	716.00	4	716.18	722.00	-2	8,243	-0.02%
2023/01/16	2	700.99	3	697.35	705.00	-1	8,321	-0.01%
2023/01/13	9.1	705.58	7	694.43	682.00	2	8,430	0.02%
2023/01/12	4	700.25	5	699.80	702.00	-1	8,549	-0.01%
2023/01/11	8	691.99	9	688.89	701.00	-1	8,701	-0.01%
2023/01/10	5	694.59	4.1	689.30	692.00	1	8,851	0.01%
2023/01/09	3	689.67	5	678.84	687.00	-2	8,932	-0.02%
2023/01/06	7	658.14	7	656.71	650.00	0	8,989	0.00%
2023/01/05	4.1	676.15	4	661.62	650.00	0	9,077	0.00%
2023/01/04	3	681.00	2	685.00	685.00	1	9,011	0.01%
2023/01/03	4.1	662.47	5	659.81	684.00	-1	8,930	-0.01%
2022/12/30	5	658.33	6.1	650.58	641.00	-1	8,928	-0.01%
2022/12/29	3.1	646.15	6	642.17	650.00	-3	8,960	-0.03%
2022/12/28	8.1	642.97	5	649.60	636.00	3.1	8,969	0.03%
2022/12/27	1	702.00	1	704.00	702.00	0	8,856	0.00%
2022/12/26	4	716.00	7	705.43	698.00	-3	8,885	-0.03%
2022/12/23	3	726.00	1	730.00	726.00	2	8,863	0.02%
2022/12/22	3	750.97	6	739.50	730.00	-3	8,871	-0.03%
2022/12/21	1	751.05	0	0.00	750.00	1	8,850	0.01%
2022/12/20	5	786.84	2	748.00	745.00	3	8,847	0.03%
2022/12/19	2	773.50	2	788.58	812.00	0	8,748	0.00%
2022/12/16	0	769.00	5	789.40	787.00	-5	8,737	-0.06%
2022/12/15	7	784.71	2	786.00	784.00	5	8,727	0.06%
2022/12/14	2	784.00	1	780.00	790.00	1	8,697	0.01%
2022/12/13	7	782.70	8	775.40	767.00	-1	8,618	-0.01%
2022/12/12	6	771.15	4	772.50	762.00	2	8,540	0.02%
2022/12/09	6	792.17	2	783.01	794.00	4	8,515	0.05%
2022/12/08	5	757.00	3	759.33	763.00	2	8,504	0.02%
2022/12/07	2	754.03	4.1	744.85	742.00	-2.1	8,511	-0.02%
2022/12/06	9	768.00	6	771.53	764.00	3	8,508	0.04%
2022/12/05	1	770.08	4	765.75	761.00	-3	8,527	-0.03%
2022/12/02	1	742.00	1	772.00	776.00	0	8,548	0.00%
2022/12/01	0	0.00	2	750.51	740.00	-2	8,524	-0.02%
2022/11/30	4	732.50	0	741.00	731.00	4	8,531	0.05%
2022/11/29	0	722.00	3	716.00	727.00	-3	8,517	-0.04%
2022/11/28	0	738.00	0	746.00	732.00	0	8,537	0.00%
2022/11/25	4	740.23	6	734.50	740.00	-2	8,506	-0.02%
2022/11/24	4	727.75	6.2	729.35	745.00	-2.2	8,455	-0.03%
2022/11/23	5	714.59	0	0.00	706.00	5	8,382	0.06%
2022/11/22	8	714.09	9	712.46	718.00	-1	8,293	-0.01%
2022/11/21	1	741.87	1	750.85	735.00	0	8,222	0.00%
2022/11/18	8	740.86	7	729.14	732.00	1	8,162	0.01%
2022/11/17	6.1	710.56	7.1	714.75	735.00	-1	8,035	-0.01%
2022/11/16	8	667.38	10	665.70	694.00	-2	7,895	-0.03%
2022/11/15	8	647.62	4	643.50	648.00	4	7,755	0.05%
2022/11/11	0	0.00	4	642.24	640.00	-4	7,746	-0.05%
2022/11/10	4	595.75	1	585.09	597.00	3	7,659	0.04%
2022/11/09	6	582.67	9	583.56	591.00	-3	7,625	-0.04%
2022/11/08	10	583.29	11	585.36	575.00	-1	7,619	-0.01%
2022/11/07	7	563.29	6	565.16	575.00	1	7,477	0.01%
2022/11/04	4	543.49	1	545.00	544.00	3	7,361	0.04%
2022/11/03	7	510.29	9	521.78	544.00	-2	7,287	-0.03%
2022/11/02	5	493.30	4	500.24	508.00	1	7,153	0.01%
2022/11/01	6	484.58	7	487.79	493.50	-1	7,105	-0.01%
2022/10/31	27	480.89	30	479.63	487.50	-3	7,021	-0.04%
2022/10/28	29	451.76	30	456.27	470.50	-1	6,845	-0.01%
2022/10/27	5	421.00	8	415.57	428.00	-3	6,614	-0.05%
2022/10/26	4	391.75	2.1	389.58	398.50	1.9	6,508	0.03%
2022/10/25	5.1	396.47	6	399.92	399.00	-0.9	6,457	-0.01%
2022/10/24	6	412.17	5	412.80	399.00	1	6,438	0.02%
2022/10/21	16	406.81	17	409.09	398.50	-1	6,349	-0.02%
2022/10/20	11	426.14	13	422.15	427.00	-2	6,236	-0.03%
2022/10/19	7	427.36	8	425.06	421.50	-1	6,037	-0.02%
2022/10/18	9.1	419.45	5	422.50	413.00	4.1	5,869	0.07%
2022/10/17	5	431.20	7	424.64	446.50	-2	5,699	-0.04%
2022/10/14	9	454.61	7	457.00	433.00	2	5,590	0.04%
2022/10/13	13	465.73	9	463.56	444.50	4	5,502	0.07%
2022/10/12	3	499.15	1	495.00	493.50	2	5,313	0.04%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	0	601.00	0	0.00	608.00	0	5,505	0.00%
2022/10/06	2	608.00	5	600.99	616.00	-3	5,522	-0.05%
2022/10/05	0	0.00	1	568.00	573.00	-1	5,441	-0.02%
2022/10/04	1	582.00	1	587.99	590.00	0	5,416	0.00%
2022/10/03	0.1	569.00	0	0.00	564.00	0.1	5,396	0.00%
2022/09/30	0	0.00	1	580.00	589.00	-1	5,414	-0.02%
2022/09/28	3	569.67	2	573.50	560.00	1	5,460	0.02%
2022/09/27	1	585.00	1	560.00	585.00	0	5,476	0.00%
2022/09/26	1	579.00	0	0.00	576.00	1	5,435	0.02%
2022/09/23	4	598.21	2	580.00	583.00	2	5,440	0.04%
2022/09/22	3	604.33	3	605.33	606.00	0	5,412	0.00%
2022/09/19	3	577.33	2	574.00	574.00	1	5,413	0.02%
2022/09/16	2	593.94	2	590.00	575.00	0	5,419	0.00%
2022/09/15	2	609.00	3	604.68	595.00	-1	5,408	-0.02%
2022/09/14	0	0.00	1	589.00	597.00	-1	5,350	-0.02%
2022/09/13	1	592.00	0	590.00	592.00	1	5,290	0.02%
2022/09/12	0	0.00	2	583.51	589.00	-2	5,245	-0.04%
2022/09/08	2	549.00	1.1	558.14	562.00	0.9	5,155	0.02%
2022/09/07	1	527.03	1	535.00	530.00	0	5,066	0.00%
2022/09/06	2	540.00	3	538.67	535.00	-1	5,009	-0.02%
2022/09/05	2	528.50	1	523.00	524.00	1	4,974	0.02%
2022/09/02	3	543.33	3	540.00	542.00	0	4,948	0.00%
2022/09/01	2	540.61	2	521.00	521.00	0	4,914	0.00%
2022/08/31	1	538.00	2	543.50	542.00	-1	4,906	-0.02%
2022/08/30	1	547.00	1	541.00	543.00	0	4,958	0.00%
2022/08/29	2	547.49	3	540.33	549.00	-1	4,929	-0.02%
2022/08/26	3	575.33	1	585.66	560.00	2	4,887	0.04%
2022/08/25	2	587.00	2	592.50	587.00	0	4,832	0.00%
2022/08/24	2	585.00	0	0.00	581.00	2	4,837	0.04%
2022/08/23	4	583.50	3	582.00	587.00	1	4,827	0.02%
2022/08/22	1	595.00	1	580.00	579.00	0	4,806	0.00%
2022/08/19	3	600.00	2.1	598.08	596.00	0.9	4,796	0.02%
2022/08/18	3	588.33	4	587.29	590.00	-1	4,735	-0.02%
2022/08/17	0	0.00	0	567.00	562.00	0	4,710	0.00%
2022/08/15	1	553.47	2	560.13	572.00	-1	4,717	-0.02%
2022/08/12	2	547.50	3	548.66	548.00	-1	4,705	-0.02%
2022/08/11	0	0.00	4	544.25	540.00	-4	4,760	-0.08%
2022/08/10	3	523.67	0	0.00	522.00	3	4,722	0.06%
2022/08/09	2	533.00	4	531.25	536.00	-2	4,736	-0.04%
2022/08/08	2.1	542.56	1	545.00	546.00	1.1	4,719	0.02%
2022/08/05	4	536.50	7	535.43	549.00	-3	4,800	-0.06%
2022/08/04	3	516.67	6	516.83	520.00	-3	4,856	-0.06%
2022/08/03	1	511.00	3	509.67	503.00	-2	4,803	-0.04%
2022/08/02	7	507.14	0	0.00	511.00	7	4,826	0.15%
2022/08/01	3	525.00	9	526.88	531.00	-6	4,782	-0.13%
2022/07/29	7	524.14	7	541.14	505.00	0	4,755	0.00%
2022/07/28	4	527.51	4	547.75	524.00	0	4,692	0.00%
2022/07/27	6	537.33	5.1	534.37	544.00	1	4,654	0.02%
2022/07/26	2	543.50	1	544.00	546.00	1	4,627	0.02%
2022/07/25	1	536.00	5	545.40	549.00	-4	4,642	-0.09%
2022/07/22	4	551.75	9	560.09	537.00	-5	4,600	-0.11%
2022/07/21	21.1	549.71	5	553.20	553.00	16.1	4,550	0.35%
2022/07/20	4	555.00	45	555.20	555.00	-41	4,513	-0.91%
2022/07/19	22.1	530.22	3	529.33	533.00	19.1	4,430	0.43%
2022/07/18	31	529.68	10	531.40	540.00	21	4,398	0.48%
2022/07/15	4	483.75	3.1	487.89	516.00	0.9	4,277	0.02%
2022/07/14	1.1	455.64	1	459.00	478.00	0.1	4,139	0.00%
2022/07/13	4	460.00	6	466.33	460.00	-2	4,037	-0.05%
2022/07/12	1	434.54	0	0.00	433.00	1	3,986	0.03%
2022/07/11	0	476.50	1	482.00	475.00	-1	3,923	-0.03%
2022/07/08	8	474.88	8	482.25	478.50	0	3,873	0.00%
2022/07/07	5	448.70	4	450.38	469.00	1	3,781	0.03%
2022/07/06	2	452.75	2	450.82	435.50	0	3,687	0.00%
2022/07/05	25	471.25	25	442.86	450.50	0	3,602	0.00%
2022/07/04	1	460.00	0	0.00	462.50	1	3,516	0.03%
2022/07/01	2	462.25	1	477.00	439.00	1	3,466	0.03%
2022/06/30	1	483.53	0	0.00	481.00	1	3,396	0.03%
2022/06/29	0	513.00	0	0.00	511.00	0	3,361	0.00%
2022/06/28	1	533.94	0	0.00	522.00	1	3,321	0.03%
2022/06/27	3	514.33	3	523.00	534.00	0	3,285	0.00%
2022/06/23	1	487.00	1.1	479.29	480.50	-0.1	3,221	0.00%
2022/06/22	1.1	476.97	0	0.00	474.00	1.1	3,193	0.03%
2022/06/21	0	0.00	1	510.00	516.00	-1	3,152	-0.03%
2022/06/17	1	535.00	1	533.00	530.00	0	3,178	0.00%
2022/06/16	1	574.00	1	548.00	541.00	0	3,119	0.00%
2022/06/15	0	568.00	0	0.00	560.00	0	3,094	0.00%
2022/06/14	1	567.00	2	559.50	566.00	-1	3,084	-0.03%
2022/06/13	0	573.00	0	0.00	573.00	0	3,037	0.00%
2022/06/10	4	584.00	4	584.50	588.00	0	3,023	0.00%
2022/06/09	2	581.50	1	585.00	575.00	1	2,962	0.03%
2022/06/08	5	576.60	4	580.00	584.00	1	2,910	0.03%
2022/06/07	1	552.00	1	556.00	560.00	0	2,840	0.00%
2022/06/01	1	576.00	2	574.50	566.00	-1	2,782	-0.04%
2022/05/31	2	557.50	4	563.00	553.00	-2	2,738	-0.07%
2022/05/30	1	564.00	1	559.00	555.00	0	2,725	0.00%
2022/05/27	2	558.00	0	0.00	555.00	2	2,706	0.07%
2022/05/26	1	573.00	1	568.00	563.00	0	2,668	0.00%
2022/05/24	3	562.67	2	558.00	555.00	1	2,581	0.04%
2022/05/23	1	570.98	0.1	564.00	561.00	0.9	2,540	0.04%
2022/05/20	8	562.63	11.1	558.32	573.00	-3.1	2,505	-0.12%
2022/05/19	4	540.75	24.1	538.03	547.00	-20.1	2,412	-0.83%
2022/05/18	19	534.89	1.1	530.71	535.00	18	2,292	0.78%
2022/05/17	2	520.00	3.1	518.71	529.00	-1.1	2,261	-0.05%
2022/05/16	2.1	526.14	2.1	522.54	517.00	0	2,238	0.00%
2022/05/13	5	516.19	4	510.04	518.00	1	2,177	0.05%
2022/05/12	3.1	517.57	19.1	503.93	505.00	-16.1	2,042	-0.79%
2022/05/11	16.1	498.84	0.2	495.21	499.00	15.8	1,906	0.83%
2022/05/10	6	488.58	7	480.79	497.00	-1	1,891	-0.05%
2022/05/09	1.1	475.83	0	0.00	466.00	1.1	1,838	0.06%
2022/05/06	4	482.13	4.1	487.15	491.00	-0.1	1,821	-0.01%
2022/05/05	0	0.00	0	489.25	488.00	0	1,794	0.00%
2022/05/04	1	443.00	1	448.00	447.00	0	1,728	0.00%
2022/04/29	1	404.00	1	409.00	414.50	0	1,677	0.00%
2022/04/26	1	388.00	0	0.00	391.00	1	1,624	0.06%
2022/04/22	0	456.00	0	0.00	444.00	0	1,596	0.00%
2022/04/21	0	467.00	1	465.00	472.50	-1	1,604	-0.06%
2022/04/20	1	469.50	0	0.00	469.50	1	1,601	0.06%
2022/04/14	0	0.00	1	483.50	478.00	-1	1,619	-0.06%
2022/04/13	3	474.17	2	477.00	480.00	1	1,654	0.06%
2022/04/12	1	475.50	1	469.50	474.50	0	1,652	0.00%
2022/04/07	2	496.75	2.1	491.38	482.00	-0.1	1,633	-0.01%
2022/03/31	0.1	508.00	0.1	515.00	505.00	0	1,604	0.00%
2022/03/30	0.1	529.00	0	0.00	520.00	0.1	1,594	0.01%
2022/03/28	0.1	509.00	0.3	509.60	508.00	-0.2	1,561	-0.01%
2022/03/25	3.1	524.89	2.2	518.54	513.00	0.8	1,556	0.05%
2022/03/24	0.1	518.00	1	511.00	518.00	-0.9	1,536	-0.06%
2022/03/23	2	505.75	4	503.80	517.00	-2	1,576	-0.13%
2022/03/22	2.1	485.56	1	487.91	488.00	1.1	1,580	0.07%
2022/03/21	0	0.00	1	462.00	459.00	-1	1,555	-0.06%
2022/03/18	3.1	457.37	0	0.00	459.00	3.1	1,558	0.20%
2022/03/17	1	458.00	1	462.50	463.00	0	1,562	0.00%
2022/03/16	1	429.50	0	0.00	431.50	1	1,549	0.06%
2022/03/15	0	0.00	5	427.00	427.00	-5	1,564	-0.32%
2022/03/11	0	0.00	3	476.00	475.00	-3	1,574	-0.19%
2022/03/10	0	471.50	1	474.99	475.50	-1	1,592	-0.06%
2022/03/08	0	450.50	0	0.00	444.00	0	1,607	0.00%
2022/03/04	5	478.00	5	479.00	477.00	0	1,599	0.00%
2022/03/03	0	0.00	1	474.68	482.00	-1	1,603	-0.06%
2022/03/02	6	468.33	1	461.00	471.00	5	1,593	0.31%
2022/03/01	1	465.50	1.1	466.27	462.00	-0.1	1,624	-0.01%
2022/02/25	1	446.58	1	455.50	457.00	0	1,646	0.00%
2022/02/24	1	447.91	1	441.50	440.00	0	1,663	0.00%
2022/02/22	0	453.00	8	455.81	451.00	-8	1,687	-0.47%
2022/02/18	1	456.00	1	460.00	463.00	0	1,717	0.00%
2022/02/17	4.1	471.72	0	0.00	458.50	4.1	1,739	0.24%
2022/02/16	4	481.13	4	481.26	477.00	0	1,751	0.00%
2022/02/15	1	468.00	1	470.00	464.50	0	1,750	0.00%
2022/02/14	1.1	460.51	1	460.00	461.00	0.1	1,786	0.01%
2022/02/11	1	465.77	1	468.50	470.00	0	1,800	0.00%
2022/02/10	1	458.16	2	470.50	473.00	-1	1,846	-0.05%
2022/02/09	0	476.00	0	0.00	476.00	0	1,863	0.00%
2022/02/08	2.1	457.89	0	0.00	458.00	2.1	1,860	0.11%
2022/02/07	0	449.50	0	0.00	440.50	0	1,861	0.00%
2022/01/26	1	467.00	1	474.00	472.50	0	1,828	0.00%
2022/01/25	1	470.00	1	474.00	467.00	0	1,855	0.00%
2022/01/24	0	487.00	0	0.00	485.00	0	1,888	0.00%
2022/01/21	0.1	497.00	4	495.50	486.50	-3.9	1,924	-0.20%
2022/01/19	0	517.00	0	0.00	504.00	0	2,021	0.00%
2022/01/18	4	524.00	4	529.04	523.00	0	2,067	0.00%
2022/01/17	1	505.08	1	512.00	517.00	0	2,108	0.00%
2022/01/14	4	502.00	4	493.00	507.00	0	2,221	0.00%
2022/01/12	4	506.00	0	0.00	505.00	4	2,315	0.17%
2022/01/11	0.1	511.00	0	0.00	505.00	0.1	2,362	0.00%
2022/01/06	1	544.00	0	0.00	545.00	1	2,478	0.04%
2022/01/04	0	0.00	0	598.00	582.00	0	2,535	0.00%
2022/01/03	3.1	581.16	0	0.00	580.00	3.1	2,653	0.11%
2021/12/30	0.1	588.00	0	0.00	586.00	0.1	2,738	0.00%
2021/12/29	1	594.00	3	589.67	591.00	-2	2,812	-0.07%
2021/12/28	1.1	599.00	5	594.20	591.00	-4	2,895	-0.14%
2021/12/27	2	592.01	0	0.00	595.00	2	2,931	0.07%
2021/12/22	1	617.00	1	606.00	606.00	0	3,060	0.00%
2021/12/20	0	609.00	0	0.00	601.00	0	3,118	0.00%
2021/12/17	5	618.00	5	615.00	604.00	0	3,201	0.00%
2021/12/16	0	0.00	2	637.93	661.00	-2	3,180	-0.06%
2021/12/15	0	0.00	0	596.00	601.00	0	3,171	0.00%
2021/12/13	0	0.00	0	587.00	592.00	0	3,381	0.00%
2021/12/09	1	587.00	0	0.00	587.00	1	3,561	0.03%
2021/12/08	1	573.00	1	578.00	573.00	0	3,565	0.00%
2021/12/07	2	573.46	1	568.00	568.00	1	3,579	0.03%
2021/12/06	0	578.50	0	0.00	572.00	0	3,568	0.00%
2021/12/03	1	610.00	1	599.00	599.00	0	3,569	0.00%
2021/12/02	0	0.00	0.1	594.29	595.00	-0.1	3,574	0.00%
2021/11/29	0	0.00	0.1	573.33	580.00	-0.1	3,680	0.00%
2021/11/26	0.1	560.00	1	566.00	567.00	-1	3,708	-0.03%
2021/11/25	4	561.50	3	562.99	560.00	1	3,724	0.03%
2021/11/24	0	588.00	0	0.00	572.00	0	3,706	0.00%
2021/11/23	1.1	596.80	1	582.00	582.00	0	3,695	0.00%
2021/11/22	1	598.00	1	609.10	610.00	0	3,775	0.00%
2021/11/19	0	0.00	1	599.28	600.00	-1	3,783	-0.03%
2021/11/18	0	0.00	0.1	602.00	598.00	-0.1	3,770	0.00%
2021/11/15	0	581.00	0	0.00	570.00	0	3,718	0.00%
2021/11/12	2	596.93	1	581.12	578.00	1	3,700	0.03%
2021/11/11	0	586.00	0	0.00	588.00	0	3,678	0.00%
2021/11/10	0	584.67	0	0.00	583.00	0	3,648	0.00%
2021/11/09	1	604.72	1	589.00	591.00	0	3,628	0.00%
2021/11/08	0	599.00	1	629.00	598.00	-1	3,596	-0.03%
2021/11/05	1	618.00	0	0.00	618.00	1	3,552	0.03%
2021/11/04	0	0.00	1	608.00	603.00	-1	3,533	-0.03%
2021/11/03	1	600.00	1	607.00	605.00	0	3,518	0.00%
2021/11/02	1	601.00	1	598.00	594.00	0	3,493	0.00%
2021/11/01	1	615.00	1	616.00	609.00	0	3,480	0.00%
2021/10/28	2	604.50	2	608.50	599.00	0	3,456	0.00%
2021/10/27	1	577.00	1	579.00	600.00	0	3,402	0.00%
2021/10/25	1	584.00	0	0.00	580.00	1	3,316	0.03%
2021/10/22	3	556.67	4.1	553.89	572.00	-1.1	3,281	-0.03%
2021/10/21	3	529.00	2	533.00	532.00	1	3,229	0.03%
2021/10/18	1	504.00	1	507.00	505.00	0	3,103	0.00%
2021/10/15	1.1	517.40	1	527.00	502.00	0.1	3,085	0.00%
2021/10/13	0	497.00	0	0.00	496.50	0	2,973	0.00%
2021/10/08	3	529.33	3	534.67	532.00	0	2,914	0.00%
2021/10/07	0	0.00	1.1	526.88	528.00	-1.1	2,796	-0.04%
2021/10/06	1	497.75	1	482.47	480.00	0	2,746	0.00%
2021/10/05	1	458.00	1	475.00	483.50	0	2,717	0.00%
2021/10/04	1	488.10	2	475.75	464.00	-1	2,661	-0.04%
2021/10/01	0	481.50	1	483.50	481.50	-1	2,650	-0.04%
2021/09/30	1	485.00	1	496.00	501.00	0	2,630	0.00%
2021/09/29	2.1	495.44	3	485.50	483.00	-1	2,602	-0.04%
2021/09/28	2	506.00	1	499.00	500.00	1	2,680	0.04%
2021/09/27	1	499.50	1.1	502.05	504.00	-0.1	2,748	0.00%
2021/09/24	1	493.00	2	501.75	499.50	-1	2,727	-0.04%
2021/09/23	1	480.00	1	483.00	488.00	0	2,636	0.00%
2021/09/22	2	482.50	2	473.00	464.50	0	2,601	0.00%
2021/09/17	7	500.07	7	488.29	494.50	0	2,551	0.00%
2021/09/16	2.1	473.78	2	475.00	472.50	0.1	2,466	0.00%
2021/09/15	2	476.00	3	470.67	476.00	-1	2,368	-0.04%
2021/09/14	5	474.60	5.2	479.05	474.00	-0.2	2,293	-0.01%
2021/09/13	0	461.50	0	0.00	462.00	0	2,228	0.00%
2021/09/10	2.1	455.45	2	457.00	456.00	0.1	2,253	0.00%
2021/09/08	1	449.00	14	446.75	433.00	-13	2,346	-0.55%
2021/09/07	13	449.58	0	0.00	449.00	13	2,360	0.55%
2021/09/06	1	455.00	1	450.00	446.00	0	2,397	0.00%
2021/09/03	1	460.00	1.1	461.45	464.50	-0.1	2,456	0.00%
2021/09/01	2	444.50	4	446.00	446.00	-2	2,368	-0.08%
2021/08/27	1	424.00	1	422.00	422.50	0	2,300	0.00%
2021/08/26	2	432.75	2	435.25	422.50	0	2,281	0.00%
2021/08/25	0	0.00	1	415.00	417.00	-1	2,186	-0.05%
2021/08/24	0	0.00	3	411.00	409.50	-3	2,193	-0.14%
2021/08/23	0	0.00	1	399.97	398.50	-1	2,178	-0.05%
2021/08/20	0	0.00	1	391.00	387.00	-1	2,184	-0.05%
2021/08/19	0	0.00	1	388.00	383.00	-1	2,192	-0.05%
2021/08/13	0	0.00	1	384.50	380.00	-1	2,271	-0.04%
2021/08/12	1	383.50	1	386.50	387.50	0	2,285	0.00%
2021/08/10	0	0.00	0.2	373.00	377.00	-0.2	2,318	-0.01%
2021/08/09	1	367.50	0	0.00	367.00	1	2,327	0.04%
2021/08/05	1	387.00	0	0.00	381.00	1	2,389	0.04%
2021/08/04	3	382.16	1	383.00	384.50	2	2,414	0.08%
2021/08/03	2	398.00	2	399.75	393.00	0	2,420	0.00%
2021/08/02	1	401.50	1	409.00	408.50	0	2,406	0.00%
2021/07/30	0	0.00	1	427.00	411.50	-1	2,418	-0.04%
2021/07/29	0	0.00	0	419.00	420.00	0	2,442	0.00%
2021/07/28	1.1	426.42	3	423.50	408.00	-1.9	2,456	-0.08%
2021/07/27	6	457.67	3	435.00	428.00	3	2,497	0.12%
2021/07/26	1	433.50	1	437.00	441.00	0	2,461	0.00%
2021/07/23	1	428.00	2	443.00	433.50	-1	2,510	-0.04%
2021/07/20	0.1	431.50	0	0.00	427.50	0.1	2,545	0.00%
2021/07/19	2	441.25	2	438.75	447.50	0	2,542	0.00%
2021/07/16	1	441.00	0	0.00	438.50	1	2,586	0.04%
2021/07/15	1	453.00	1.1	454.93	453.00	-0.1	2,609	0.00%
2021/07/12	1	459.00	5	460.90	463.00	-4	2,742	-0.15%
2021/07/05	2	455.75	2	457.00	445.00	0	2,914	0.00%
2021/07/02	0	0.00	1	448.50	448.50	-1	2,826	-0.04%
2021/06/30	1	415.00	5	413.00	413.00	-4	2,800	-0.14%
2021/06/28	0	0.00	1	421.47	414.00	-1	2,874	-0.04%
2021/06/25	0	0.00	1	430.50	418.50	-1	2,885	-0.03%
2021/06/24	1	424.50	0	0.00	424.50	1	2,911	0.03%
2021/06/22	3	414.33	4	411.00	405.50	-1	2,980	-0.03%
2021/06/21	1	419.00	1	417.00	417.00	0	3,003	0.00%
2021/06/18	6	425.98	14	419.21	410.00	-8	2,976	-0.27%
2021/06/17	13	414.81	2	415.00	415.00	11	2,919	0.38%
2021/06/16	1.2	405.61	1	408.00	408.00	0.2	2,910	0.01%
2021/06/15	1	403.00	3	402.50	403.00	-2	2,885	-0.07%
2021/06/11	1	376.50	1	390.00	389.00	0	2,856	0.00%
2021/06/10	0	0.00	1	361.00	365.50	-1	2,787	-0.04%
2021/06/09	1	354.00	0	0.00	354.00	1	2,813	0.04%
2021/06/08	0	0.00	1	354.50	354.00	-1	2,857	-0.04%
2021/06/07	1	350.00	0	0.00	351.50	1	2,913	0.03%
2021/06/03	0	352.00	0	0.00	352.00	0	2,947	0.00%
2021/06/02	0	350.00	0.2	350.75	350.00	-0.2	2,995	-0.01%
2021/05/31	0	0.00	10	360.00	360.00	-10	3,067	-0.33%
2021/05/28	0	0.00	2	357.00	357.00	-2	3,126	-0.06%
2021/05/25	1.2	348.96	2	347.75	347.50	-0.8	3,345	-0.02%
2021/05/24	1	344.00	0	0.00	352.00	1	3,494	0.03%
2021/05/21	0	0.00	1	340.50	340.50	-1	3,556	-0.03%
2021/05/20	0	0.00	1	323.50	325.00	-1	3,657	-0.03%
2021/05/19	1	320.00	1	330.00	320.50	0	3,700	0.00%
2021/05/18	0	0.00	1	324.00	331.00	-1	3,776	-0.03%
2021/05/17	1	308.00	0	0.00	304.50	1	3,830	0.03%
2021/05/14	2	333.00	4	330.75	331.00	-2	3,849	-0.05%
2021/05/13	1	322.00	0	0.00	312.00	1	3,830	0.03%
2021/05/12	1	315.50	1	317.00	319.50	0	3,873	0.00%
2021/05/11	1	333.00	0	0.00	333.00	1	3,910	0.03%
2021/05/07	1	359.00	1	362.00	364.50	0	4,065	0.00%
2021/05/06	1	363.00	1	365.00	352.50	0	4,089	0.00%
2021/05/05	1	377.00	1	379.00	360.00	0	4,102	0.00%
2021/05/04	3	369.00	1	360.50	377.00	2	4,152	0.05%
2021/05/03	2	394.00	0	0.00	387.00	2	4,178	0.05%
2021/04/29	1	417.00	2	412.51	402.50	-1	4,239	-0.02%
2021/04/27	1	403.00	0	0.00	409.00	1	4,350	0.02%
2021/04/23	1	397.00	1	401.00	405.00	0	4,395	0.00%
2021/04/22	1	410.00	3	410.33	395.50	-2	4,510	-0.04%
2021/04/21	2	409.50	2	420.00	409.50	0	4,604	0.00%
2021/04/20	2	416.50	0	0.00	422.50	2	4,788	0.04%
2021/04/16	2	432.00	2	416.00	417.50	0	4,960	0.00%
2021/04/15	4	411.75	6	427.44	440.00	-2	5,031	-0.04%
2021/04/14	1	397.50	1	391.50	400.00	0	5,071	0.00%
2021/04/13	0	402.50	1.4	402.93	399.50	-1.4	5,307	-0.03%
2021/04/12	1	401.94	4	401.13	395.00	-3	5,572	-0.05%
2021/04/09	6	410.58	5	408.56	405.00	1	5,684	0.02%
2021/04/08	2	406.00	4	410.01	413.50	-2	5,670	-0.04%
2021/04/07	3	413.17	3	415.67	411.00	0	5,725	0.00%
2021/04/06	3	418.50	2	413.50	413.50	1	5,725	0.02%
2021/04/01	8	407.98	6	412.33	413.50	2	5,764	0.04%
2021/03/31	3	398.67	4	396.63	398.50	-1	5,713	-0.02%
2021/03/30	1	398.00	2	395.50	395.50	-1	5,713	-0.02%
2021/03/29	4	401.63	5	399.40	395.50	-1	5,729	-0.02%
2021/03/26	5	390.60	4	393.38	393.50	1	5,743	0.02%
2021/03/25	4	383.38	4	382.13	386.50	0	5,724	0.00%
2021/03/24	6	388.67	2	389.50	382.50	4	5,689	0.07%
2021/03/23	7	400.86	2	404.00	399.50	5	5,729	0.09%
2021/03/22	1	399.50	2	401.75	401.00	-1	5,773	-0.02%
2021/03/19	0.1	405.00	0	404.00	400.00	0.1	5,785	0.00%
2021/03/18	0	0.00	0	425.50	418.00	0	5,774	0.00%
2021/03/17	0	0.00	1	424.01	416.50	-1	5,876	-0.02%
2021/03/16	1	417.06	6.1	414.38	411.00	-5	5,953	-0.08%
2021/03/15	7	429.93	2	419.51	416.50	5	6,147	0.08%
2021/03/12	3	424.15	5	421.30	419.50	-2	6,163	-0.03%
2021/03/11	1	409.50	1	411.50	420.00	0	6,169	0.00%
2021/03/10	5	403.00	2	399.00	396.50	3	6,138	0.05%
2021/03/09	1	398.50	2	400.50	399.50	-1	6,145	-0.02%
2021/03/08	3	402.05	1	404.00	395.00	2	6,165	0.03%
2021/03/05	3	412.17	3	411.00	405.00	0	6,199	0.00%
2021/03/04	5	422.39	6	426.17	420.00	-1	6,167	-0.02%
2021/03/03	1.1	428.41	1	428.50	427.00	0.1	6,131	0.00%
2021/03/02	4	449.63	3	435.00	430.00	1	6,088	0.02%
2021/02/26	8	460.44	4	461.00	449.00	4	6,070	0.07%
2021/02/25	9	495.92	8	489.56	475.00	1	6,036	0.02%
2021/02/24	6	481.33	10	482.60	478.50	-4	5,961	-0.07%
2021/02/23	4	468.38	4	462.38	461.00	0	5,894	0.00%
2021/02/22	2	461.00	4	468.50	480.00	-2	5,856	-0.03%
2021/02/19	5	433.10	3	429.50	436.50	2	5,812	0.03%
2021/02/18	3	430.50	3	430.17	426.50	0	5,892	0.00%
2021/02/17	10	419.00	12	419.46	421.00	-2	6,034	-0.03%
2021/02/05	9	401.06	11	398.09	397.50	-2	6,238	-0.03%
2021/02/04	1	406.00	2	408.75	406.00	-1	6,291	-0.02%
2021/02/03	6.5	418.10	5	418.60	417.00	1.5	6,317	0.02%
2021/02/02	2	411.50	1	418.00	417.00	1	6,387	0.02%
2021/02/01	8	393.81	11	397.00	408.00	-3	6,444	-0.05%
2021/01/29	5	420.20	4.7	411.40	395.00	0.3	6,406	0.00%
2021/01/28	2.1	409.20	2	414.25	415.00	0.1	6,299	0.00%
2021/01/27	5.1	416.98	0	0.00	417.00	5.1	6,256	0.08%
2021/01/26	3	407.33	2	403.75	400.00	1	6,204	0.02%
2021/01/25	8	413.56	16	417.47	411.50	-8	6,135	-0.13%
2021/01/22	14	417.07	10	415.15	413.50	4	6,044	0.07%
2021/01/21	14	406.32	22	407.70	410.00	-8	5,956	-0.13%
2021/01/20	6	411.08	22	416.34	399.00	-16	5,884	-0.27%
2021/01/19	20	411.58	7.1	409.92	413.00	12.9	5,780	0.22%
2021/01/18	3	400.67	10	401.20	407.00	-7	5,725	-0.12%
2021/01/15	11	418.82	7	416.07	407.00	4	5,672	0.07%
2021/01/14	16.1	434.26	12	429.50	423.50	4.1	5,550	0.07%
2021/01/13	11	414.86	15	423.47	437.50	-4	5,409	-0.07%
2021/01/12	9.1	403.14	39	401.19	398.00	-29.9	5,200	-0.57%
2021/01/11	35	397.90	12.1	396.46	401.50	22.9	5,071	0.45%
2021/01/08	11.1	395.91	13	391.00	388.00	-1.9	4,979	-0.04%
2021/01/07	24	389.42	18	393.25	385.50	6	4,812	0.12%
2021/01/06	20	398.05	35	390.39	373.50	-15	4,647	-0.32%
2021/01/05	27	387.61	37	387.47	399.50	-10	4,403	-0.23%
2021/01/04	12	368.25	5.1	367.63	372.50	6.9	4,126	0.17%
2020/12/31	1	341.00	5	338.40	339.00	-4	3,991	-0.10%
2020/12/30	3.1	336.59	8	336.88	336.00	-4.9	3,963	-0.12%
2020/12/29	0	0.00	2	326.75	330.00	-2	3,958	-0.05%
2020/12/28	16.1	326.43	12	325.17	323.00	4.1	3,922	0.10%
2020/12/25	4	317.75	5	317.90	319.00	-1	3,839	-0.03%
2020/12/24	0	0.00	2	312.50	313.50	-2	3,836	-0.05%
2020/12/23	3	312.83	7	311.64	314.50	-4	3,849	-0.10%
2020/12/22	1.1	318.95	4	315.75	309.50	-2.9	3,847	-0.08%
2020/12/21	5	324.50	2	322.00	323.00	3	3,809	0.08%
2020/12/18	1	321.00	0	0.00	321.00	1	3,830	0.03%
2020/12/17	7	330.50	4	339.50	328.00	3	3,824	0.08%
2020/12/16	0	0.00	2	327.00	325.00	-2	3,742	-0.05%
2020/12/15	1	320.00	0	0.00	320.50	1	3,694	0.03%
2020/12/14	2	325.00	4	321.75	319.00	-2	3,670	-0.05%
2020/12/11	11	329.41	1	321.00	322.50	10	3,665	0.27%
2020/12/10	11	343.18	5	342.50	340.50	6	3,550	0.17%
2020/12/09	8	335.00	10	338.24	347.50	-2	3,451	-0.06%
2020/12/08	8	315.95	6	314.33	316.00	2	3,244	0.06%
2020/12/07	5	317.50	5	324.50	326.00	0	3,191	0.00%
2020/12/04	1	325.00	2	317.25	317.00	-1	3,151	-0.03%
2020/12/02	1	329.00	1	324.50	325.00	0	3,122	0.00%
2020/12/01	3	333.17	2	337.25	329.50	1	3,090	0.03%
2020/11/30	1	334.00	0	0.00	330.00	1	3,020	0.03%
2020/11/27	6	330.17	5	328.50	329.50	1	3,008	0.03%
2020/11/26	1	334.00	1	332.00	334.00	0	3,006	0.00%
2020/11/25	1	329.00	0	0.00	331.00	1	3,020	0.03%
2020/11/24	1	337.00	1	338.00	338.00	0	3,006	0.00%
2020/11/23	5	343.00	5	344.60	340.00	0	3,001	0.00%
2020/11/20	2	348.50	48	346.03	339.50	-46	2,953	-1.56%
2020/11/19	50	339.44	2	339.00	339.00	48	2,840	1.69%
2020/11/18	1	342.00	0	0.00	343.00	1	2,847	0.04%
2020/11/17	9	344.28	13	336.92	335.50	-4	2,810	-0.14%
2020/11/16	9	340.89	4	335.13	344.00	5	2,729	0.18%
2020/11/13	11	314.64	13	315.42	322.00	-2	2,512	-0.08%
2020/11/12	0	0.00	1	299.50	303.00	-1	2,245	-0.04%
2020/11/11	0	0.00	1	295.00	294.00	-1	2,168	-0.05%
2020/11/10	6	294.75	11	289.59	290.00	-5	2,135	-0.23%
2020/11/09	4	274.38	12	284.25	292.50	-8	1,998	-0.40%
2020/11/06	2	274.00	2	272.25	266.00	0	1,868	0.00%
2020/11/05	5	261.10	8	267.19	267.00	-3	1,825	-0.16%
2020/11/03	3	256.67	1	258.50	257.00	2	1,847	0.11%
2020/11/02	0	0.00	1	253.00	253.00	-1	1,902	-0.05%
2020/10/30	5	258.20	5	259.00	259.00	0	1,960	0.00%
2020/10/29	4	257.00	2	258.50	260.00	2	2,049	0.10%
2020/10/28	5	263.40	6	262.00	262.00	-1	2,116	-0.05%
2020/10/27	1	267.50	1	266.00	267.00	0	2,135	0.00%
2020/10/26	1	266.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	0	0.00	2	269.50	269.00	-2	2,191	-0.09%
2020/10/22	3	267.83	3	266.83	267.00	0	2,338	0.00%
2020/10/21	4	269.75	5	270.60	270.50	-1	2,413	-0.04%
2020/10/20	1	269.00	6	268.83	268.00	-5	2,496	-0.20%
2020/10/19	2	263.75	0	0.00	263.00	2	2,524	0.08%
2020/10/16	10	270.55	17	266.29	264.50	-7	2,584	-0.27%
2020/10/15	1	273.00	1	275.00	276.00	0	2,653	0.00%
2020/10/14	5	273.60	1	272.50	272.50	4	2,713	0.15%
2020/10/13	0	0.00	2	274.25	278.00	-2	2,812	-0.07%
2020/10/12	2	272.75	2	274.00	269.50	0	2,900	0.00%
2020/10/08	2	270.25	2	271.50	272.00	0	3,018	0.00%
2020/10/07	2	272.00	2	271.75	272.00	0	3,117	0.00%
2020/10/06	6	271.75	5	274.30	271.00	1	3,174	0.03%
2020/09/30	0	0.00	2	260.00	260.00	-2	3,406	-0.06%
2020/09/29	8	260.75	6	257.00	257.00	2	3,662	0.05%
2020/09/28	3	262.33	2	265.00	265.00	1	3,916	0.03%
2020/09/25	1	257.00	1	264.50	258.00	0	4,019	0.00%
2020/09/24	4	260.75	4	258.50	258.50	0	4,134	0.00%
2020/09/23	1	257.50	5	264.70	267.00	-4	4,217	-0.09%
2020/09/22	4	258.88	4	257.88	257.50	0	4,264	0.00%
2020/09/17	0	0.00	2	264.50	264.50	-2	4,781	-0.04%
2020/09/16	2	272.50	2	273.00	269.00	0	4,908	0.00%
2020/09/15	2	266.50	1	266.50	266.50	1	4,897	0.02%
2020/09/14	3	257.83	3	266.67	268.50	0	4,950	0.00%
2020/09/10	4	258.50	4	257.00	257.00	0	4,921	0.00%
2020/09/09	5	259.60	5	257.90	258.00	0	4,915	0.00%
2020/09/08	0	0.00	1	265.50	265.50	-1	4,902	-0.02%
2020/09/03	1	270.00	1	268.00	268.00	0	4,884	0.00%
2020/09/02	3	270.33	1	267.50	268.50	2	4,903	0.04%
2020/09/01	8	264.38	7	270.36	272.00	1	4,926	0.02%
2020/08/31	7.1	266.58	2	267.25	264.50	5.1	4,940	0.10%
2020/08/28	10	277.10	7	271.50	271.50	3	4,953	0.06%
2020/08/27	11	286.45	10	283.55	283.50	1	4,931	0.02%
2020/08/26	6	285.33	7	288.50	289.00	-1	4,915	-0.02%
2020/08/24	7	282.14	4	283.50	283.50	3	4,927	0.06%
2020/08/21	6	274.67	1	277.50	277.50	5	4,898	0.10%
2020/08/20	8	273.50	1	291.00	267.50	7	4,857	0.14%
2020/08/19	2	305.25	1	307.50	296.00	1	4,798	0.02%
2020/08/17	0	0.00	2	300.75	301.00	-2	4,775	-0.04%
2020/08/14	2	291.50	2	297.00	301.50	0	4,801	0.00%
2020/08/13	1	298.00	0	0.00	292.00	1	4,788	0.02%
2020/08/12	2	294.75	2	296.25	294.00	0	4,788	0.00%
2020/08/10	0	0.00	10	308.60	301.00	-10	4,785	-0.21%
2020/08/07	10	305.26	0	0.00	306.50	10	4,771	0.21%
2020/08/06	3	306.33	0	0.00	302.50	3	4,746	0.06%
2020/08/05	1	315.00	4	313.25	313.00	-3	4,707	-0.06%
2020/08/04	2	313.50	5	314.20	315.50	-3	4,674	-0.06%
2020/08/03	1	304.50	2	302.25	304.50	-1	4,627	-0.02%
2020/07/31	2	290.00	1	285.00	292.50	1	4,578	0.02%
2020/07/30	1	289.50	3	291.00	291.00	-2	4,574	-0.04%
2020/07/28	13	299.15	7	293.79	289.00	6	4,531	0.13%
2020/07/27	5	311.00	4	307.50	307.00	1	4,400	0.02%
2020/07/24	1	312.50	1	314.50	299.00	0	4,337	0.00%
2020/07/23	1	305.00	1	302.50	309.50	0	4,253	0.00%
2020/07/22	1	301.00	1	308.00	305.50	0	4,219	0.00%
2020/07/21	1	297.50	3	296.83	298.50	-2	4,180	-0.05%
2020/07/20	1	280.00	3	284.50	291.50	-2	4,097	-0.05%
2020/07/17	2	283.25	2	288.00	284.00	0	4,029	0.00%
2020/07/16	2	294.75	7	287.93	290.00	-5	3,920	-0.13%
2020/07/15	2	313.25	1	317.50	299.00	1	3,816	0.03%
2020/07/14	4	315.63	3	315.67	317.50	1	3,739	0.03%
2020/07/13	0	0.00	1	316.50	311.00	-1	3,633	-0.03%
2020/07/10	2	311.75	2	312.50	306.50	0	3,577	0.00%
2020/07/09	4	331.63	5	328.40	322.00	-1	3,474	-0.03%
2020/07/08	4	323.75	6	311.83	323.50	-2	3,286	-0.06%
2020/07/07	8	331.31	12.9	328.91	321.50	-4.9	3,039	-0.16%
2020/07/06	0	0.00	3	312.50	312.50	-3	2,812	-0.11%
2020/07/03	1	272.00	23.5	281.69	284.50	-22.5	2,700	-0.83%
2020/07/02	11	258.05	6	259.25	259.00	5	2,580	0.19%
2020/07/01	5	258.20	4	257.38	253.50	1	2,497	0.04%
2020/06/30	6	254.33	3	255.50	252.50	3	2,416	0.12%
2020/06/29	9	251.06	12	254.42	260.00	-3	2,287	-0.13%
2020/06/24	8	250.81	19	257.16	242.50	-11	2,105	-0.52%
2020/06/23	1	240.00	3	236.33	242.50	-2	1,877	-0.11%
2020/06/15	1	218.00	1	221.00	216.50	0	1,784	0.00%
2020/06/12	0	0.00	1	215.00	216.50	-1	1,796	-0.06%
2020/06/11	1	224.00	0	0.00	220.50	1	1,803	0.06%
2020/06/09	3	226.00	3	228.00	224.00	0	1,825	0.00%
2020/06/08	0	0.00	1	229.00	231.00	-1	1,817	-0.06%
2020/06/05	4	233.25	2	227.75	229.00	2	1,780	0.11%
2020/06/04	0	0.00	1	236.50	233.00	-1	1,757	-0.06%
2020/06/03	4	227.88	3	229.83	229.00	1	1,711	0.06%
2020/06/02	1	227.00	0	0.00	223.50	1	1,696	0.06%
2020/06/01	0	0.00	1	229.00	227.50	-1	1,685	-0.06%
2020/05/29	0	0.00	3	232.33	231.00	-3	1,662	-0.18%
2020/05/28	1	230.00	1	232.50	229.00	0	1,658	0.00%
2020/05/27	4	229.13	3	229.67	228.00	1	1,642	0.06%
2020/05/26	1	230.00	0	0.00	229.00	1	1,643	0.06%
2020/05/25	1	225.50	1	223.00	229.50	0	1,640	0.00%
2020/05/22	1	229.00	20	227.50	224.00	-19	1,635	-1.16%
2020/05/21	20	234.00	0	0.00	234.00	20	1,606	1.24%
2020/05/19	2	225.50	11	223.36	223.50	-9	1,555	-0.58%
2020/05/18	2	223.75	2	223.00	221.00	0	1,549	0.00%
2020/05/15	1	217.00	1	218.50	216.00	0	1,527	0.00%
2020/05/12	0	0.00	1	222.00	220.50	-1	1,578	-0.06%
2020/05/11	1	218.00	0	0.00	218.00	1	1,622	0.06%
2020/05/08	2	226.75	1	227.00	222.50	1	1,618	0.06%
2020/05/07	2	226.50	1	228.50	230.00	1	1,577	0.06%
2020/05/05	1	236.50	0	0.00	233.50	1	1,551	0.06%
2020/04/30	0	0.00	1	242.50	242.50	-1	1,541	-0.06%
2020/04/29	0	0.00	1	239.50	238.00	-1	1,534	-0.07%
2020/04/28	2	234.50	0	0.00	238.00	2	1,520	0.13%
2020/04/27	0	0.00	2	235.75	235.50	-2	1,529	-0.13%
2020/04/24	1	229.50	0	0.00	228.00	1	1,518	0.07%
2020/04/15	0	0.00	2	233.25	236.50	-2	1,576	-0.13%
2020/04/14	1	230.00	3	229.67	231.50	-2	1,572	-0.13%
2020/04/10	1	217.00	0	0.00	222.00	1	1,542	0.06%
2020/04/09	1	222.00	0	0.00	216.00	1	1,537	0.07%
2020/04/07	1	201.00	1	200.00	205.00	0	1,480	0.00%
2020/04/06	0	0.00	2	194.00	194.00	-2	1,471	-0.14%
2020/03/30	0	0.00	6	179.50	187.00	-6	1,481	-0.40%
2020/03/27	2	185.75	3	186.83	180.00	-1	1,475	-0.07%
2020/03/26	1	181.00	0	0.00	182.50	1	1,461	0.07%
2020/03/25	0	0.00	3	179.17	179.00	-3	1,447	-0.21%
2020/03/24	0	0.00	2	168.00	168.00	-2	1,436	-0.14%
2020/03/20	6.9	170.87	0	0.00	170.00	6.9	1,424	0.48%
2020/03/19	2	174.50	0	0.00	160.00	2	1,427	0.14%
2020/03/18	2	183.00	0	0.00	177.50	2	1,418	0.14%
2020/03/13	8	176.69	17	175.79	186.00	-9	1,458	-0.62%
2020/03/12	7	204.79	1	210.50	194.00	6	1,478	0.41%
2020/03/11	4	218.50	1	221.00	214.00	3	1,531	0.20%
2020/03/10	5	215.80	2	217.75	219.00	3	1,532	0.20%
2020/03/09	3	225.00	0	0.00	222.00	3	1,534	0.20%
2020/03/06	0	0.00	1	235.00	235.00	-1	1,535	-0.07%
2020/03/03	2	227.00	1	232.00	231.00	1	1,574	0.06%
2020/03/02	1	225.50	1	224.00	222.00	0	1,609	0.00%
2020/02/27	2	230.50	0	0.00	224.00	2	1,645	0.12%
2020/02/26	1	230.00	1	234.00	230.00	0	1,720	0.00%
2020/02/24	1	230.50	2	232.50	236.00	-1	1,737	-0.06%
2020/02/21	0	0.00	2	234.00	234.00	-2	1,755	-0.11%
2020/02/17	1	239.00	1	238.50	236.00	0	1,785	0.00%
2020/02/14	1	242.50	0	0.00	241.00	1	1,772	0.06%
2020/02/13	2	244.00	2	244.00	242.00	0	1,751	0.00%
2020/02/12	3	248.33	1	249.00	249.00	2	1,720	0.12%
2020/02/11	2	252.00	2	253.50	255.00	0	1,686	0.00%
2020/02/10	1	238.00	1	240.50	244.00	0	1,682	0.00%
2020/02/06	1	242.50	1	244.50	244.50	0	1,729	0.00%
2020/02/04	2	233.00	4	235.63	237.50	-2	1,784	-0.11%
2020/02/03	14	225.57	1	228.00	229.00	13	1,790	0.73%
2020/01/31	2	242.25	0	0.00	238.50	2	1,778	0.11%
2020/01/30	4	240.25	0	0.00	238.50	4	1,789	0.22%
2020/01/17	2	258.50	6	258.17	258.50	-4	1,807	-0.22%
2020/01/16	1	255.00	0	0.00	255.00	1	1,790	0.06%
2020/01/15	1	259.00	12	259.42	259.50	-11	1,784	-0.62%
2020/01/13	5	256.90	9	255.50	255.50	-4	1,749	-0.23%
2020/01/10	1	252.00	2	250.25	250.50	-1	1,737	-0.06%
2020/01/09	3	241.83	3	246.33	247.00	0	1,720	0.00%
2020/01/08	1	231.50	0	0.00	233.50	1	1,760	0.06%
2019/12/30	2	246.50	1	246.00	241.00	1	2,034	0.05%
2019/12/27	7	249.93	2	250.25	248.00	5	2,018	0.25%
2019/12/25	0	0.00	3	244.00	244.00	-3	1,993	-0.15%
2019/12/17	5	244.00	4	244.25	244.50	1	2,094	0.05%
2019/12/16	2	243.50	2	243.50	243.50	0	2,191	0.00%
2019/12/13	1	243.50	2	240.00	240.00	-1	2,201	-0.05%
2019/12/12	6	242.00	7	241.07	242.00	-1	2,195	-0.05%
2019/12/11	5	239.50	3	239.17	239.00	2	2,165	0.09%
2019/12/10	1	244.50	0	0.00	244.00	1	2,145	0.05%
2019/12/09	1	251.00	0	0.00	244.50	1	2,131	0.05%
2019/12/06	7	257.00	1	252.00	250.00	6	2,090	0.29%
2019/12/05	4	256.25	0	0.00	256.00	4	2,014	0.20%
2019/12/04	2	253.50	0	0.00	253.50	2	2,019	0.10%
2019/12/03	1	256.00	0	0.00	260.50	1	2,015	0.05%
2019/12/02	5	260.60	0	0.00	258.50	5	2,019	0.25%
2019/11/28	3	268.00	0	0.00	267.50	3	2,024	0.15%
2019/11/27	2	270.50	0	0.00	269.00	2	2,024	0.10%
2019/11/26	0	0.00	3	277.17	278.50	-3	2,001	-0.15%
2019/11/25	2	278.25	1	276.50	267.00	1	2,021	0.05%
2019/11/21	0	0.00	1	271.00	271.00	-1	1,973	-0.05%
2019/11/20	2	271.75	2	272.75	271.00	0	1,973	0.00%
2019/11/19	1	270.00	1	270.50	272.00	0	2,019	0.00%
2019/11/18	1	269.50	1	271.00	270.00	0	2,020	0.00%
2019/11/15	1	272.00	1	273.50	266.50	0	2,054	0.00%
2019/11/14	3	262.00	0	0.00	262.00	3	2,050	0.15%
2019/11/13	1	265.50	0	0.00	267.50	1	2,055	0.05%
2019/11/11	1	267.00	1	268.50	267.00	0	2,112	0.00%
2019/11/06	0	0.00	5	272.50	272.50	-5	2,256	-0.22%
2019/11/05	1	263.50	2	269.25	270.50	-1	2,297	-0.04%
2019/11/01	0	0.00	0	263.50	260.00	0	2,442	0.00%
2019/10/31	3	278.00	3	273.50	267.50	0	2,484	0.00%
2019/10/30	1	274.50	1	273.00	277.50	0	2,502	0.00%
2019/10/29	1	279.50	6	274.75	274.00	-5	2,521	-0.20%
2019/10/28	3	278.00	7	277.79	276.50	-4	2,559	-0.16%
2019/10/25	4	275.63	4	275.75	275.50	0	2,568	0.00%
2019/10/23	4	273.13	0	0.00	272.00	4	2,657	0.15%
2019/10/22	1	275.50	0	0.00	276.00	1	2,812	0.04%
2019/10/21	1	276.50	0	0.00	274.50	1	2,885	0.03%
2019/10/17	5	279.20	5	275.90	276.50	0	2,996	0.00%
2019/10/15	1	276.00	0	0.00	277.00	1	2,912	0.03%
2019/10/14	0	0.00	8	274.25	277.00	-8	2,899	-0.28%
2019/10/09	4	262.75	3	260.00	258.50	1	2,840	0.04%
2019/10/07	13	256.96	16	261.31	261.00	-3	2,905	-0.10%
2019/10/04	2	261.75	2	263.73	260.50	0	2,882	0.00%
2019/10/02	0	0.00	2	256.50	256.50	-2	2,805	-0.07%
2019/10/01	3	251.50	0	0.00	251.50	3	2,799	0.11%
2019/09/27	1	250.00	0	0.00	250.00	1	2,817	0.04%
2019/09/26	4	248.88	1	248.50	248.50	3	2,834	0.11%
2019/09/25	3	251.33	0	0.00	250.00	3	2,845	0.11%
2019/09/24	2	257.75	0	0.00	256.00	2	2,869	0.07%
2019/09/20	8	257.19	15	260.37	259.00	-7	2,897	-0.24%
2019/09/19	3	257.33	4	256.74	257.00	-1	2,857	-0.04%
2019/09/18	1	239.00	2	241.00	240.50	-1	2,810	-0.04%
2019/09/17	1	232.00	0	0.00	233.00	1	2,855	0.04%
2019/09/12	1	237.50	2	245.50	238.00	-1	3,028	-0.03%
2019/09/11	1.1	243.00	0	0.00	242.50	1.1	3,038	0.03%
2019/09/10	2	234.00	0	0.00	240.00	2	3,049	0.07%
2019/09/09	0	0.00	3	237.50	238.50	-3	3,081	-0.10%
2019/09/03	2	237.00	0	0.00	238.00	2	3,121	0.06%
2019/09/02	2	239.75	1	240.00	238.00	1	3,129	0.03%
2019/08/29	9	239.00	9	237.67	237.50	0	3,167	0.00%
2019/08/28	1	242.50	3	242.33	236.00	-2	3,183	-0.06%
2019/08/27	0	0.00	1	230.00	230.50	-1	3,152	-0.03%
2019/08/26	0	0.00	1	223.50	224.00	-1	3,155	-0.03%
2019/08/23	3	227.83	3	229.50	228.50	0	3,166	0.00%
2019/08/22	2	230.50	2	231.00	232.00	0	3,217	0.00%
2019/08/20	1	224.00	4	223.13	224.00	-3	3,255	-0.09%
2019/08/19	1	219.00	1	220.00	218.00	0	3,240	0.00%
2019/08/13	0	0.00	4	216.75	215.00	-4	3,318	-0.12%
2019/08/12	4	213.63	4	214.63	215.00	0	3,316	0.00%
2019/08/08	2	206.50	0	0.00	204.50	2	3,351	0.06%
2019/08/07	1	204.00	1	205.00	203.00	0	3,391	0.00%
2019/08/06	1	201.50	0	0.00	212.00	1	3,401	0.03%
2019/08/05	5	217.60	5	217.20	212.00	0	3,423	0.00%
2019/08/02	8	240.81	6	240.23	235.50	2	3,359	0.06%
2019/08/01	0	0.00	1.5	255.00	256.50	-1.5	3,319	-0.05%
2019/07/31	1	256.00	1	255.00	256.50	0	3,328	0.00%
2019/07/30	2	253.50	2	252.50	251.50	0	3,372	0.00%
2019/07/29	9	265.44	1	268.00	260.00	8	3,374	0.24%
2019/07/26	2	261.50	2	265.00	268.00	0	3,402	0.00%
2019/07/25	5	261.70	4	265.75	265.50	1	3,417	0.03%
2019/07/24	3	265.50	6	259.75	265.00	-3	3,393	-0.09%
2019/07/23	4	249.24	0	0.00	249.00	4	3,294	0.12%
2019/07/22	1	233.50	14	247.46	248.50	-13	3,285	-0.40%
2019/07/19	7	226.71	1	228.50	226.00	6	3,293	0.18%
2019/07/18	1	227.00	0	0.00	223.50	1	3,350	0.03%
2019/07/16	2	230.75	0	0.00	231.50	2	3,507	0.06%
2019/07/12	2	234.00	5	235.50	234.50	-3	3,815	-0.08%
2019/07/10	0	0.00	2	227.25	226.50	-2	3,765	-0.05%
2019/07/08	0	0.00	2	223.50	223.00	-2	3,796	-0.05%
2019/07/03	1	224.00	1	222.50	222.50	0	3,974	0.00%
2019/07/02	2	229.50	0	0.00	229.00	2	4,089	0.05%
2019/07/01	1	230.00	1	231.00	230.00	0	4,215	0.00%
2019/06/27	2	229.75	0	0.00	226.00	2	4,330	0.05%
2019/06/25	7	228.00	1	224.50	223.00	6	4,289	0.14%
2019/06/24	36	232.61	23	229.78	229.00	13	4,237	0.31%
2019/06/21	16	227.19	44	227.77	229.00	-28	4,172	-0.67%
2019/06/20	1	215.50	1.2	219.00	224.00	-0.2	4,066	0.00%
2019/06/19	0	0.00	2	216.00	214.00	-2	4,024	-0.05%
2019/06/18	4	213.63	0	0.00	211.50	4	4,015	0.10%
2019/06/17	1	212.50	0	0.00	211.50	1	4,047	0.02%
2019/06/14	8	207.88	0	0.00	207.00	8	4,070	0.20%
2019/06/13	9	209.94	6	208.00	207.50	3	4,078	0.07%
2019/06/12	0	0.00	1	213.00	211.50	-1	4,081	-0.02%
2019/06/11	5	212.20	2	212.00	212.00	3	4,082	0.07%
2019/06/10	2	207.25	2	206.00	210.00	0	4,090	0.00%
2019/06/06	0	0.00	2	205.00	204.50	-2	4,077	-0.05%
2019/06/05	11	212.64	12	210.17	209.50	-1	4,047	-0.02%
2019/06/04	4	213.38	4	211.75	211.00	0	4,045	0.00%
2019/06/03	7	222.00	3	219.50	219.50	4	4,042	0.10%
2019/05/31	5	226.70	1	228.50	228.50	4	4,041	0.10%
2019/05/30	1	223.50	3	226.67	226.50	-2	4,030	-0.05%
2019/05/29	9	227.06	14	224.75	220.00	-5	4,024	-0.12%
2019/05/28	3	223.17	5	226.80	227.00	-2	4,015	-0.05%
2019/05/27	0	0.00	2	216.50	216.50	-2	4,130	-0.05%
2019/05/24	1	215.50	0	0.00	213.50	1	4,137	0.02%
2019/05/23	5	213.20	5	212.40	212.00	0	4,179	0.00%
2019/05/22	3	217.50	3	218.67	218.50	0	4,363	0.00%
2019/05/21	1	220.00	4	216.50	224.00	-3	4,462	-0.07%
2019/05/20	2	210.00	0	0.00	214.00	2	4,488	0.04%
2019/05/17	9	217.28	3	216.50	213.00	6	4,475	0.13%
2019/05/16	3	224.17	3	228.67	218.50	0	4,455	0.00%
2019/05/15	3	222.50	2	224.00	222.50	1	4,479	0.02%
2019/05/14	6	214.67	2	214.25	218.50	4	4,524	0.09%
2019/05/13	1	209.00	1	212.00	208.00	0	4,581	0.00%
2019/05/10	0	0.00	1	202.00	204.50	-1	4,552	-0.02%
2019/05/09	7	208.14	1	215.50	204.00	6	4,525	0.13%
2019/05/08	2	214.25	4	212.38	214.00	-2	4,487	-0.04%
2019/05/07	5	218.30	0	0.00	217.50	5	4,476	0.11%
2019/05/06	1	216.00	6	213.33	222.50	-5	4,462	-0.11%
2019/05/03	5	226.90	1	226.00	224.00	4	4,473	0.09%
2019/05/02	4	223.63	2	224.00	221.50	2	4,437	0.05%
2019/04/30	1	227.00	0	0.00	227.00	1	4,426	0.02%
2019/04/29	0	0.00	1	227.50	224.00	-1	4,469	-0.02%
2019/04/26	5	235.70	0	0.00	235.00	5	4,501	0.11%
2019/04/25	4	244.63	5	246.70	241.50	-1	4,458	-0.02%
2019/04/24	16	237.66	4	238.00	238.50	12	4,351	0.28%
2019/04/23	8	236.19	3	238.33	243.00	5	4,302	0.12%
2019/04/22	8.5	233.88	0	0.00	232.50	8.5	4,229	0.20%
2019/04/19	2	241.25	6	237.42	237.50	-4	4,190	-0.10%
2019/04/18	27	227.80	8	226.94	225.50	19	4,011	0.47%
2019/04/17	4	220.13	5	220.50	219.00	-1	3,927	-0.03%
2019/04/16	7	221.57	6	221.08	218.50	1	3,971	0.03%
2019/04/15	3	215.00	2	214.00	216.50	1	4,001	0.02%
2019/04/12	2	214.25	2	212.50	213.00	0	4,109	0.00%
2019/04/11	4	222.00	1	217.50	218.00	3	4,222	0.07%
2019/04/10	1	221.00	0.1	222.00	222.00	1	4,226	0.02%
2019/04/09	0	0.00	2	230.75	228.50	-2	4,186	-0.05%
2019/04/08	8.1	232.29	7	231.57	229.00	1.1	4,150	0.03%
2019/04/03	10	222.70	3	222.17	221.00	7	4,072	0.17%
2019/04/02	7	218.50	14	220.96	226.00	-7	3,996	-0.18%
2019/04/01	0	0.00	2	207.25	205.50	-2	3,934	-0.05%
2019/03/29	3	205.33	0	0.00	205.50	3	3,983	0.08%
2019/03/28	2	206.00	6	205.42	206.00	-4	4,091	-0.10%
2019/03/26	0	0.00	1	205.50	201.50	-1	4,206	-0.02%
2019/03/25	6	202.75	6	201.83	202.50	0	4,266	0.00%
2019/03/22	7	212.93	2	211.75	208.50	5	4,298	0.12%
2019/03/21	2	213.75	0	0.00	212.50	2	4,347	0.05%
2019/03/20	4	211.25	0	0.00	211.00	4	4,400	0.09%
2019/03/19	0	0.00	3	210.00	207.50	-3	4,418	-0.07%
2019/03/18	4	206.13	3	206.67	205.50	1	4,404	0.02%
2019/03/15	1	204.50	3	202.83	206.00	-2	4,445	-0.04%
2019/03/14	3	203.17	4	206.13	202.50	-1	4,502	-0.02%
2019/03/13	4	203.75	3	208.00	203.50	1	4,587	0.02%
2019/03/12	3	205.17	5	205.00	202.00	-2	4,657	-0.04%
2019/03/11	5	202.50	3	206.33	201.00	2	4,709	0.04%
2019/03/07	1	200.00	0	0.00	199.00	1	4,961	0.02%
2019/03/05	1	210.00	0	0.00	206.00	1	5,229	0.02%
2019/02/27	1	209.00	5	210.90	211.50	-4	5,619	-0.07%
2019/02/26	4	218.63	9	228.28	209.00	-5	5,739	-0.09%
2019/02/25	1	217.00	0	0.00	217.00	1	5,631	0.02%
2019/02/22	1	215.50	1	217.00	215.50	0	5,641	0.00%
2019/02/21	10	219.35	3	223.00	215.50	7	5,616	0.12%
2019/02/20	1	215.50	6	223.00	223.00	-5	5,461	-0.09%
2019/02/19	0	0.00	7	200.36	203.00	-7	5,481	-0.13%
2019/02/18	2	197.50	2	197.50	196.00	0	5,462	0.00%
2019/02/15	7	196.36	3	196.83	196.00	4	5,475	0.07%
2019/02/14	8	202.06	4	198.75	202.50	4	5,478	0.07%
2019/02/13	11	195.05	6	192.00	192.00	5	5,386	0.09%
2019/02/12	3	192.33	24	193.04	193.00	-21	5,327	-0.39%
2019/02/11	1	208.00	4	205.63	203.00	-3	5,303	-0.06%
2019/01/30	0	0.00	2	204.00	198.00	-2	5,408	-0.04%
2019/01/29	3	199.17	0	0.00	202.00	3	5,500	0.05%
2019/01/28	3	205.50	0	0.00	202.50	3	5,654	0.05%
2019/01/25	1	202.50	0	0.00	203.00	1	5,757	0.02%
2019/01/24	1	205.00	3	202.33	198.00	-2	5,846	-0.03%
2019/01/23	1	200.00	0	0.00	203.50	1	5,862	0.02%
2019/01/22	2	200.50	1	201.50	201.00	1	5,908	0.02%
2019/01/21	3	200.33	8	201.38	200.00	-5	5,997	-0.08%
2019/01/18	2	188.25	4	192.63	194.00	-2	6,006	-0.03%
2019/01/17	1	188.50	1	187.50	187.50	0	6,030	0.00%
2019/01/16	2	191.50	0	0.00	189.50	2	6,157	0.03%
2019/01/15	1	188.00	2	186.25	189.00	-1	6,210	-0.02%
2019/01/14	0	0.00	1	186.00	187.50	-1	6,281	-0.02%
2019/01/11	14	188.32	1	188.00	185.00	13	6,415	0.20%
2019/01/10	3	184.33	2	186.25	184.50	1	6,467	0.02%
2019/01/09	0	0.00	5	187.10	185.50	-5	6,548	-0.08%
2019/01/08	8	182.19	4	182.25	184.00	4	6,644	0.06%
2019/01/07	3	184.33	2	185.25	183.00	1	6,701	0.01%
2019/01/04	7	173.21	6	174.83	183.00	1	6,844	0.01%
2019/01/03	23	191.22	19	191.82	183.50	4	6,720	0.06%
2019/01/02	0	0.00	1	209.50	203.50	-1	6,715	-0.01%
2018/12/28	3	206.67	1	208.50	206.00	2	6,832	0.03%
2018/12/27	11	209.68	7	210.07	207.00	4	6,909	0.06%
2018/12/26	2	207.25	1	208.50	202.00	1	6,898	0.01%
2018/12/25	7	206.93	7	208.00	204.50	0	6,909	0.00%
2018/12/24	2	213.50	6	213.83	212.50	-4	6,928	-0.06%
2018/12/22	7	205.21	0	0.00	208.00	7	6,924	0.10%
2018/12/21	9	198.83	11	201.50	206.00	-2	6,978	-0.03%
2018/12/20	8	198.75	5	198.80	196.00	3	6,938	0.04%
2018/12/19	3	200.33	4	201.88	205.00	-1	6,950	-0.01%
2018/12/18	5	197.40	4	195.63	195.00	1	6,949	0.01%
2018/12/17	2	204.25	2	205.75	204.00	0	7,029	0.00%
2018/12/14	0	0.00	1	204.00	204.00	-1	7,142	-0.01%
2018/12/13	5	199.80	6	202.67	203.00	-1	7,180	-0.01%
2018/12/12	4	196.88	8	198.75	201.50	-4	7,173	-0.06%
2018/12/11	4	187.13	5	190.10	190.50	-1	7,146	-0.01%
2018/12/10	5	185.40	3	185.00	186.00	2	7,176	0.03%
2018/12/07	4	196.38	1	201.00	192.50	3	7,198	0.04%
2018/12/06	7	193.86	6	193.25	196.00	1	7,229	0.01%
2018/12/05	2	202.00	2	203.50	199.00	0	7,210	0.00%
2018/12/04	2	213.25	3	214.67	216.00	-1	7,193	-0.01%
2018/12/03	1	205.50	16	213.31	216.00	-15	7,295	-0.21%
2018/11/30	27	200.20	15	201.77	199.50	12	7,318	0.16%
2018/11/29	8	196.88	11	198.00	196.50	-3	7,318	-0.04%
2018/11/28	8	186.38	15	188.67	189.50	-7	7,192	-0.10%
2018/11/27	13	178.00	12	180.54	181.00	1	7,049	0.01%
2018/11/26	11	168.86	22	172.95	180.50	-11	6,944	-0.16%
2018/11/23	19	172.76	3	170.33	164.50	16	6,693	0.24%
2018/11/22	5	184.40	2	184.50	177.50	3	6,602	0.05%
2018/11/21	0	0.00	1	188.00	191.00	-1	6,585	-0.02%
2018/11/20	1	185.50	4	184.38	187.00	-3	6,554	-0.05%
2018/11/19	1	185.00	2	183.25	187.00	-1	6,538	-0.02%
2018/11/16	17	175.06	10	176.85	181.00	7	6,540	0.11%
2018/11/15	3	180.67	9	181.39	180.50	-6	6,414	-0.09%
2018/11/14	4	187.88	0	0.00	182.00	4	6,397	0.06%
2018/11/13	2	181.75	12	180.58	186.50	-10	6,380	-0.16%
2018/11/12	3	184.67	4	188.63	189.50	-1	6,392	-0.02%
2018/11/09	13	188.12	4	188.88	188.00	9	6,415	0.14%
2018/11/08	6	191.83	5	195.50	188.00	1	6,375	0.02%
2018/11/07	13	184.73	9	186.17	190.50	4	6,288	0.06%
2018/11/06	1	193.00	0	0.00	188.00	1	6,195	0.02%
2018/11/05	4	205.88	2	211.50	199.50	2	6,119	0.03%
2018/11/02	3	223.83	2	224.75	221.50	1	5,993	0.02%
2018/11/01	6	220.67	6	221.25	216.00	0	5,921	0.00%
2018/10/31	2	202.00	5	203.70	210.00	-3	5,873	-0.05%
2018/10/30	1	188.00	1	189.50	191.00	0	5,893	0.00%
2018/10/29	1	186.50	1	184.00	187.50	0	5,875	0.00%
2018/10/26	1	195.00	6	193.33	190.00	-5	5,821	-0.09%
2018/10/25	7	195.14	9	196.83	194.00	-2	5,890	-0.03%
2018/10/24	11	204.95	7	204.50	206.50	4	5,865	0.07%
2018/10/23	3	207.00	9	205.00	202.00	-6	5,789	-0.10%
2018/10/22	1	213.00	2	210.75	214.50	-1	5,784	-0.02%
2018/10/19	4	202.00	4	200.88	215.00	0	5,716	0.00%
2018/10/18	11	218.55	1	217.00	208.00	10	5,595	0.18%
2018/10/17	3	226.33	4	225.63	225.00	-1	5,547	-0.02%
2018/10/16	2	221.75	2	219.00	220.00	0	5,492	0.00%
2018/10/15	5	209.40	0	0.00	211.50	5	5,402	0.09%
2018/10/12	6	199.25	1	192.50	201.00	5	5,388	0.09%
2018/10/11	2	203.50	0	0.00	203.50	2	5,300	0.04%
2018/10/09	9	235.17	35	230.63	226.00	-26	5,440	-0.48%
2018/10/08	10	242.05	2	232.50	241.00	8	5,336	0.15%
2018/10/05	6	255.50	3	246.67	242.50	3	5,232	0.06%
2018/10/04	2	260.00	4	265.38	269.00	-2	5,180	-0.04%
2018/10/03	3	266.83	1	265.00	265.00	2	5,155	0.04%
2018/10/02	4	271.00	5	270.90	269.00	-1	5,138	-0.02%
2018/10/01	3	276.33	5	271.30	280.50	-2	5,084	-0.04%
2018/09/28	15	278.20	7	273.57	271.00	8	5,065	0.16%
2018/09/27	6	282.33	5	282.80	282.00	1	4,981	0.02%
2018/09/26	2	295.75	2	293.50	288.00	0	4,961	0.00%
2018/09/25	5	292.10	4	293.50	290.50	1	4,923	0.02%
2018/09/21	9	281.67	6	277.17	300.00	3	4,910	0.06%
2018/09/20	17	284.88	17	286.76	282.00	0	4,785	0.00%
2018/09/19	7	293.43	7	289.57	294.50	0	4,683	0.00%
2018/09/18	3	298.00	1	304.00	293.00	2	4,599	0.04%
2018/09/17	2	309.75	3	305.83	312.00	-1	4,608	-0.02%
2018/09/14	1	305.00	1	298.00	306.50	0	4,647	0.00%
2018/09/13	3	298.00	6	296.83	290.50	-3	4,647	-0.06%
2018/09/12	9	304.33	5	306.90	295.00	4	4,605	0.09%
2018/09/11	7	320.00	2	313.75	313.50	5	4,575	0.11%
2018/09/10	8	331.13	6	324.75	319.00	2	4,609	0.04%
2018/09/07	5	326.90	5	336.80	345.00	0	4,646	0.00%
2018/09/06	6	329.58	6	332.33	339.00	0	4,517	0.00%
2018/09/05	1	319.50	1	325.00	335.00	0	4,416	0.00%
2018/09/04	0	0.00	2	304.00	305.00	-2	4,313	-0.05%
2018/09/03	1	309.00	0	0.00	300.00	1	4,350	0.02%
2018/08/31	0	0.00	1	303.00	313.00	-1	4,399	-0.02%
2018/08/30	2	312.25	2	309.75	303.50	0	4,430	0.00%
2018/08/29	3	313.33	2	309.75	312.50	1	4,515	0.02%
2018/08/28	1	301.00	1	310.00	306.00	0	4,593	0.00%
2018/08/27	1	294.50	2	290.50	294.50	-1	4,619	-0.02%
2018/08/24	4	283.63	1	291.50	283.50	3	4,657	0.06%
2018/08/23	1	290.00	1	289.00	288.00	0	4,657	0.00%
2018/08/22	2	292.75	2	290.00	287.00	0	4,618	0.00%
2018/08/21	1	290.00	3	286.50	293.00	-2	4,608	-0.04%
2018/08/17	2	282.00	2	280.25	278.00	0	4,605	0.00%
2018/08/16	2	274.75	2	282.00	284.00	0	4,569	0.00%
2018/08/15	2	287.50	2	289.75	284.50	0	4,545	0.00%
2018/08/14	1	297.00	0	0.00	297.50	1	4,553	0.02%
2018/08/13	3	288.33	1	279.00	288.00	2	4,549	0.04%
2018/08/09	1	311.50	2	305.25	312.00	-1	4,528	-0.02%
2018/08/08	2	310.75	1	312.50	305.00	1	4,545	0.02%
2018/08/07	1	310.00	2	305.75	318.00	-1	4,557	-0.02%
2018/08/06	0	0.00	1	328.00	316.00	-1	4,499	-0.02%
2018/08/03	2	349.75	0	0.00	342.00	2	4,450	0.04%
2018/08/02	3.1	350.61	3	351.00	355.00	0.1	4,433	0.00%
2018/08/01	12	344.79	15	345.10	358.50	-3	4,424	-0.07%
2018/07/31	0	0.00	1	325.00	331.50	-1	4,315	-0.02%
2018/07/30	1	306.00	1	320.00	306.00	0	4,291	0.00%
2018/07/27	0	0.00	2	327.00	328.50	-2	4,291	-0.05%
2018/07/26	1	319.50	1	319.00	318.50	0	4,297	0.00%
2018/07/25	2	319.50	1	318.50	319.00	1	4,396	0.02%
2018/07/24	1	325.00	0	0.00	326.00	1	4,498	0.02%
2018/07/23	1	316.00	2	314.00	313.50	-1	4,562	-0.02%
2018/07/20	6	325.33	6	323.25	323.00	0	4,627	0.00%
2018/07/19	3	324.67	4	317.50	327.00	-1	4,693	-0.02%
2018/07/18	7	316.07	6	317.92	312.50	1	4,682	0.02%
2018/07/17	1	308.00	6	308.25	308.00	-5	4,652	-0.11%
2018/07/16	0	0.00	2	293.00	293.00	-2	4,679	-0.04%
2018/07/13	0	0.00	1	295.50	292.50	-1	4,867	-0.02%
2018/07/11	1	273.50	0	0.00	278.00	1	4,942	0.02%
2018/07/10	5	263.10	8	269.06	273.50	-3	4,937	-0.06%
2018/07/09	4	268.75	1	267.00	267.00	3	4,931	0.06%
2018/07/06	5	269.00	4	278.25	276.00	1	4,960	0.02%
2018/07/05	5	273.30	2	274.00	273.00	3	4,916	0.06%
2018/07/04	0	0.00	2	272.50	280.00	-2	4,913	-0.04%
2018/07/03	1	280.50	0	0.00	268.50	1	4,893	0.02%
2018/07/02	3	272.33	1	278.00	277.50	2	4,891	0.04%
2018/06/29	3	272.00	2	273.50	273.50	1	4,874	0.02%
2018/06/28	1	271.00	1	270.00	269.00	0	4,856	0.00%
2018/06/21	1	304.00	1	302.00	304.00	0	4,773	0.00%
2018/06/20	1	301.00	1	294.50	294.50	0	4,767	0.00%
2018/06/13	0	0.00	1	293.00	286.00	-1	4,630	-0.02%
2018/06/12	2	289.75	2	290.75	288.00	0	4,577	0.00%
2018/06/11	1	303.50	1	298.00	301.00	0	4,540	0.00%
2018/06/08	1	318.50	0.1	302.00	301.50	0.9	4,509	0.02%
2018/06/07	2	313.00	3	311.33	310.00	-1	4,455	-0.02%
2018/06/06	1	297.00	1	313.00	313.00	0	4,466	0.00%
2018/06/05	0	0.00	8	296.31	298.00	-8	4,398	-0.18%
2018/06/01	1	270.00	1	253.00	264.00	0	4,296	0.00%
2018/05/31	5	255.30	4	255.63	255.00	1	4,340	0.02%
2018/05/28	3	273.83	3	267.00	266.00	0	4,513	0.00%
2018/05/24	2	266.50	5	271.40	272.00	-3	4,566	-0.07%
2018/05/23	13	266.04	15	257.60	268.50	-2	4,656	-0.04%
2018/05/22	3	264.33	4	261.75	262.00	-1	4,769	-0.02%
2018/05/21	8	263.75	8	262.25	266.50	0	4,771	0.00%
2018/05/18	3	259.00	3	262.00	258.50	0	4,815	0.00%
2018/05/17	1	265.50	1	271.00	264.00	0	4,921	0.00%
2018/05/16	5	268.30	3	267.50	267.50	2	5,044	0.04%
2018/05/15	5	281.30	5	278.00	273.50	0	5,159	0.00%
2018/05/14	4	282.38	0	0.00	281.50	4	5,116	0.08%
2018/05/11	0	0.00	1	281.00	284.00	-1	5,148	-0.02%
2018/05/10	4	282.75	2	281.00	280.00	2	5,170	0.04%
2018/05/09	1	281.50	5	282.90	285.00	-4	5,170	-0.08%
2018/05/08	5	274.60	1	275.00	274.50	4	5,180	0.08%
2018/05/07	0	0.00	3	281.50	281.50	-3	5,191	-0.06%
2018/05/04	4	267.38	5	268.50	269.50	-1	5,205	-0.02%
2018/05/03	6	266.17	4	265.00	259.00	2	5,252	0.04%
2018/05/02	1	283.00	2	279.00	269.50	-1	5,325	-0.02%
2018/04/30	3.1	256.97	3	265.83	282.00	0.1	5,354	0.00%
2018/04/27	2	247.50	1	258.00	258.00	1	5,359	0.02%
2018/04/26	0	0.00	2	245.25	241.00	-2	5,446	-0.04%
2018/04/25	2	232.25	4	239.25	241.00	-2	5,440	-0.04%
2018/04/24	1	242.00	0	0.00	238.50	1	5,486	0.02%
2018/04/23	0	0.00	1	244.50	244.50	-1	5,427	-0.02%
2018/04/20	1	244.00	1	253.00	244.00	0	5,419	0.00%
2018/04/19	4	268.13	2	261.00	260.50	2	5,317	0.04%
2018/04/18	15	284.70	4	299.75	269.50	11	5,135	0.21%
2018/04/17	5	303.60	1	318.00	299.00	4	5,031	0.08%
2018/04/16	2	316.00	2	314.75	316.00	0	5,051	0.00%
2018/04/13	2	312.75	7	307.36	315.00	-5	5,058	-0.10%
2018/04/12	3	299.50	3	308.17	299.50	0	5,042	0.00%
2018/04/11	5	309.80	1	313.00	306.00	4	5,064	0.08%
2018/04/10	0	0.00	4	314.13	310.00	-4	5,136	-0.08%
2018/04/09	2	310.00	2	304.25	309.00	0	5,144	0.00%
2018/04/03	0	0.00	3	306.67	312.50	-3	5,161	-0.06%
2018/04/02	3	312.17	2	312.75	309.00	1	5,158	0.02%
2018/03/31	2	316.75	1	318.50	318.00	1	5,160	0.02%
2018/03/30	0	0.00	1	313.00	317.00	-1	5,260	-0.02%
2018/03/26	2	328.50	1	327.50	323.50	1	5,276	0.02%
2018/03/23	3	329.17	2	330.00	330.00	1	5,281	0.02%
2018/03/22	5	343.30	4	342.88	336.00	1	5,272	0.02%
2018/03/21	2	339.50	2	331.50	339.50	0	5,229	0.00%
2018/03/19	1	328.50	2	329.50	328.50	-1	5,243	-0.02%
2018/03/16	1	322.00	1	329.50	322.00	0	5,272	0.00%
2018/03/14	1	326.00	1	329.50	324.00	0	5,511	0.00%
2018/03/13	1	324.50	0	0.00	332.00	1	5,558	0.02%
2018/03/12	0	0.00	1	323.50	320.50	-1	5,613	-0.02%
2018/03/09	1	339.00	2	339.25	348.00	-1	5,583	-0.02%
2018/03/08	3	339.67	3	337.50	335.50	0	5,567	0.00%
2018/03/06	3	333.00	2	330.75	327.00	1	5,495	0.02%
2018/03/05	1	324.00	2	318.75	324.00	-1	5,434	-0.02%
2018/03/02	5	317.20	4	307.75	314.00	1	5,371	0.02%
2018/03/01	1	307.00	1	306.00	310.00	0	5,311	0.00%
2018/02/27	1	308.50	1	311.50	310.00	0	5,304	0.00%
2018/02/26	4	313.75	4	314.25	309.00	0	5,276	0.00%
2018/02/23	7	320.07	7	318.21	308.50	0	5,212	0.00%
2018/02/22	2	314.75	1	298.00	318.00	1	5,135	0.02%
2018/02/09	2	272.50	2	278.00	282.00	0	5,026	0.00%
2018/02/08	2	285.75	2	286.00	275.50	0	4,905	0.00%
2018/02/07	0	0.00	0	294.50	295.00	0	4,837	0.00%
2018/02/05	5	336.00	0	0.00	341.00	5	4,763	0.10%
2018/02/02	2	346.50	2	352.75	354.00	0	4,822	0.00%
2018/01/31	1	350.00	1	348.00	359.50	0	4,802	0.00%
2018/01/25	0	0.00	1	358.00	341.50	-1	4,769	-0.02%
2018/01/24	1.1	353.91	0	0.00	359.00	1.1	4,685	0.02%
2018/01/23	2	343.47	0	0.00	340.00	2	4,583	0.04%
2018/01/22	0	0.00	3	337.00	337.00	-3	4,547	-0.07%
2018/01/19	1	302.00	0	0.00	306.50	1	4,566	0.02%
2018/01/18	1	301.00	1	306.00	297.00	0	4,559	0.00%
2018/01/15	1	274.00	13	278.92	281.00	-12	4,637	-0.26%
2018/01/12	2	260.00	2	262.00	262.50	0	4,772	0.00%
2018/01/11	2	261.50	1	264.50	260.50	1	4,904	0.02%
2018/01/09	1	283.00	1	275.50	281.00	0	5,105	0.00%
2018/01/05	0	0.00	1	286.00	289.50	-1	5,321	-0.02%
2018/01/04	3	282.17	2	284.50	278.00	1	5,308	0.02%