台光電 (2383)-犇亞-鑫豐券商分點個股進出

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
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	大量交易提示
2024/11/22	1	484.00	20.1	487.17	482.00	-19.1	5,846	-0.33%
2024/11/21	22.3	476.00	23.7	468.49	473.00	-1.4	5,718	-0.03%
2024/11/20	1.1	446.61	22.2	446.63	447.50	-21.1	5,524	-0.38%
2024/11/19	1	434.00	14.1	434.05	434.00	-13.1	5,458	-0.24%
2024/11/18	15.2	427.57	0.6	425.88	424.50	14.6	5,479	0.27%
2024/11/15	1.1	444.45	2.4	447.16	446.50	-1.3	5,449	-0.02%
2024/11/14	0.1	442.26	21.4	442.86	441.50	-21.2	5,433	-0.39%
2024/11/13	1.2	438.26	3.1	439.13	438.50	-1.9	5,411	-0.04%
2024/11/12	0.2	431.59	2	437.00	429.00	-1.8	5,429	-0.03%
2024/11/11	0.2	435.50	0	0.00	435.00	0.2	5,485	0.00%
2024/11/08	0.5	433.00	0	0.00	431.50	0.5	5,508	0.01%
2024/11/07	3	435.83	1	440.45	435.00	2	5,550	0.04%
2024/11/06	5.1	432.50	1.1	434.45	431.50	4	5,565	0.07%
2024/11/05	2	430.00	0.1	426.75	427.00	1.9	5,695	0.03%
2024/11/04	1	427.50	1.1	428.64	427.00	-0.1	5,850	0.00%
2024/11/01	5.1	416.84	5	421.30	427.00	0.1	5,985	0.00%
2024/10/30	3.1	419.90	3.2	420.31	419.50	-0.1	5,993	0.00%
2024/10/29	3.2	420.35	2	420.25	420.00	1.2	6,144	0.02%
2024/10/28	4	428.62	4.1	429.03	429.00	-0.1	6,161	0.00%
2024/10/25	5.4	429.01	1.2	430.13	428.50	4.2	6,205	0.07%
2024/10/24	6.5	435.08	5	432.01	428.50	1.5	6,227	0.02%
2024/10/23	4.1	441.35	7.4	444.06	444.00	-3.3	6,134	-0.05%
2024/10/22	9.3	436.32	2.4	434.44	436.00	6.9	6,076	0.11%
2024/10/21	1	428.00	4	427.63	428.50	-3	6,054	-0.05%
2024/10/18	5.1	424.84	3	426.83	420.00	2.1	6,056	0.03%
2024/10/17	2.1	422.03	5.5	426.84	431.50	-3.4	6,020	-0.06%
2024/10/16	6.1	415.43	4	416.75	416.00	2.1	5,995	0.04%
2024/10/15	6.1	418.69	22.1	418.16	418.00	-16.1	5,960	-0.27%
2024/10/14	2	417.51	3	417.00	417.50	-1	5,955	-0.02%
2024/10/11	2	414.00	1.1	420.24	416.00	0.9	6,013	0.02%
2024/10/09	17	424.44	2	420.00	419.00	15	5,975	0.25%
2024/10/08	23.1	432.56	6	434.33	433.00	17.1	5,916	0.29%
2024/10/07	5	431.50	2	423.75	431.50	3	5,896	0.05%
2024/10/04	8.9	428.47	1	417.00	414.50	7.9	5,872	0.13%
2024/10/01	5.2	440.83	0.3	440.00	442.00	4.9	5,795	0.08%
2024/09/30	8.2	454.95	2.1	454.77	447.00	6.1	5,737	0.11%
2024/09/27	1.1	469.02	6.2	473.78	468.00	-5.1	5,820	-0.09%
2024/09/26	0.1	472.50	0	0.00	466.00	0.1	5,899	0.00%
2024/09/25	3.2	472.77	7.1	472.30	473.00	-3.9	5,879	-0.07%
2024/09/24	5.2	461.04	1.1	465.19	461.50	4.1	5,876	0.07%
2024/09/23	9.1	469.64	1.1	469.57	468.50	8.1	5,936	0.14%
2024/09/20	0.1	473.50	2.2	477.24	472.00	-2.1	6,047	-0.03%
2024/09/19	3.2	466.82	2.1	468.33	475.00	1.1	6,065	0.02%
2024/09/18	2.1	463.46	0	468.50	458.00	2	6,102	0.03%
2024/09/16	1.1	471.91	2	471.75	472.00	-0.9	6,138	-0.01%
2024/09/13	6.3	466.52	0	469.00	463.50	6.3	6,170	0.10%
2024/09/12	7.3	478.83	5.2	475.67	479.50	2.1	6,136	0.03%
2024/09/11	1.1	456.43	5	458.70	456.00	-3.9	6,087	-0.06%
2024/09/10	6.4	462.77	6.3	459.25	458.00	0.1	6,118	0.00%
2024/09/09	1.1	476.85	5.3	485.36	479.50	-4.2	6,082	-0.07%
2024/09/06	1.1	485.79	0.1	488.03	490.50	1.1	6,104	0.02%
2024/09/05	0.1	490.50	5.6	490.96	491.00	-5.5	6,149	-0.09%
2024/09/04	5.5	479.18	2.2	474.46	468.00	3.4	6,092	0.06%
2024/09/03	11.1	497.72	9.6	496.34	500.00	1.4	5,961	0.02%
2024/09/02	0.1	475.38	4.6	478.49	470.50	-4.5	5,795	-0.08%
2024/08/30	8.1	464.34	11.4	454.31	465.00	-3.3	5,702	-0.06%
2024/08/29	1	440.44	1	441.51	440.00	0	5,615	0.00%
2024/08/28	7.5	451.40	9	452.72	451.50	-1.5	5,687	-0.03%
2024/08/27	2	441.00	2	442.50	443.50	0	5,691	0.00%
2024/08/26	3	443.17	2.1	448.36	439.00	0.9	5,729	0.02%
2024/08/23	0.3	433.12	9	441.00	446.00	-8.8	5,708	-0.15%
2024/08/22	1	430.00	2	433.00	433.00	-1	5,720	-0.02%
2024/08/21	0	0.00	1	434.00	430.00	-1	5,774	-0.02%
2024/08/20	8.1	433.63	3.1	437.44	431.00	5	5,768	0.09%
2024/08/19	0	0.00	0	440.00	437.50	0	5,756	0.00%
2024/08/16	1.1	439.41	3.1	442.28	437.50	-2	5,746	-0.04%
2024/08/15	3.2	436.53	0	432.71	436.00	3.2	5,737	0.06%
2024/08/14	3	432.36	4	435.13	433.00	-1	5,777	-0.02%
2024/08/13	16.6	431.71	1.1	440.36	428.00	15.5	5,868	0.26%
2024/08/12	0	443.50	0	0.00	446.50	0	5,919	0.00%
2024/08/09	1.4	440.79	20	444.88	439.50	-18.6	5,964	-0.31%
2024/08/08	20.4	442.81	4.1	443.12	442.00	16.3	5,932	0.28%
2024/08/07	2.8	444.20	8.2	440.84	444.00	-5.4	5,920	-0.09%
2024/08/06	14.1	414.50	14.3	417.14	426.50	-0.2	5,771	0.00%
2024/08/05	6	386.89	12.1	389.97	388.00	-6.1	5,626	-0.11%
2024/08/02	2.4	422.65	1	414.50	413.50	1.4	5,508	0.02%
2024/08/01	14.6	424.73	4.3	425.35	420.50	10.3	5,502	0.19%
2024/07/31	0.1	434.56	6.1	438.08	438.00	-6	5,419	-0.11%
2024/07/30	2.1	418.05	11	414.97	431.00	-8.9	5,478	-0.16%
2024/07/29	1.1	412.02	0	410.50	411.00	1.1	5,583	0.02%
2024/07/26	7.1	415.67	0	416.50	416.50	7	5,630	0.12%
2024/07/23	8.1	426.03	8	432.99	440.00	0.1	5,658	0.00%
2024/07/22	3.2	420.02	3	420.92	416.50	0.1	5,673	0.00%
2024/07/19	4.4	435.56	0.1	437.93	433.50	4.3	5,719	0.08%
2024/07/18	8.3	445.07	1.1	445.36	447.50	7.2	5,788	0.12%
2024/07/17	10.5	465.59	1.1	466.74	462.00	9.3	5,844	0.16%
2024/07/16	0.1	476.25	5	475.80	474.50	-4.9	5,896	-0.08%
2024/07/15	7.2	464.81	22	463.79	470.00	-14.9	5,991	-0.25%
2024/07/12	17.1	480.16	15.1	484.03	470.00	2	6,003	0.03%
2024/07/11	1.2	512.24	1	512.00	500.00	0.2	5,985	0.00%
2024/07/10	0	0.00	3.1	508.39	509.00	-3.1	6,077	-0.05%
2024/07/09	11.1	504.09	6.4	494.09	506.00	4.8	6,162	0.08%
2024/07/08	1.2	500.66	0	509.00	501.00	1.2	6,159	0.02%
2024/07/05	8	507.75	8.3	508.92	508.00	-0.2	6,216	0.00%
2024/07/04	1	497.99	0.1	493.50	494.00	0.9	6,349	0.01%
2024/07/03	9	498.39	9.2	500.93	492.50	-0.2	6,460	0.00%
2024/07/02	10.2	478.04	13.1	475.55	484.50	-2.9	6,606	-0.04%
2024/07/01	8.4	467.11	0.1	470.00	466.00	8.3	6,592	0.13%
2024/06/28	16.1	479.66	15	480.00	475.00	1.1	6,602	0.02%
2024/06/27	6	473.86	9	473.78	479.50	-3	6,631	-0.04%
2024/06/26	17	474.36	36.3	474.11	472.50	-19.3	6,571	-0.29%
2024/06/25	3	447.00	22.1	456.55	464.00	-19.1	6,528	-0.29%
2024/06/24	11.2	459.62	14	460.97	457.50	-2.8	6,484	-0.04%
2024/06/21	25	452.96	7	453.79	453.00	18	6,455	0.28%
2024/06/20	19.4	458.44	24	461.42	462.50	-4.6	6,419	-0.07%
2024/06/19	12.1	453.43	17	449.94	444.50	-4.9	6,483	-0.08%
2024/06/18	3	449.33	0.2	450.00	451.00	2.8	6,593	0.04%
2024/06/17	7.1	454.50	10	460.00	450.00	-2.9	6,700	-0.04%
2024/06/14	12.1	454.74	17	456.30	462.00	-5	6,810	-0.07%
2024/06/13	14.1	454.25	13.1	453.02	451.50	1	6,857	0.01%
2024/06/12	4.1	452.58	51.1	453.32	452.50	-47	6,994	-0.67%
2024/06/11	17	422.38	1.2	419.77	422.50	15.8	7,101	0.22%
2024/06/07	1	436.50	2	439.56	438.00	-1	7,321	-0.01%
2024/06/06	21	441.39	1.5	440.52	442.00	19.6	7,507	0.26%
2024/06/05	0.1	432.50	2	434.50	434.50	-1.9	7,476	-0.03%
2024/06/04	11	434.64	5	432.00	430.50	6	7,583	0.08%
2024/06/03	2.3	432.97	18.7	431.44	435.00	-16.4	7,691	-0.21%
2024/05/31	7.1	411.57	11	414.27	408.50	-3.9	7,645	-0.05%
2024/05/30	10.2	417.86	5.1	416.03	415.50	5.1	7,692	0.07%
2024/05/29	30.1	427.09	4.1	428.76	427.00	26	7,737	0.34%
2024/05/28	18.3	426.02	2	432.50	422.50	16.3	7,827	0.21%
2024/05/27	5	434.50	6	434.17	434.50	-1	7,838	-0.01%
2024/05/24	0	0.00	1	430.50	430.50	-1	7,852	-0.01%
2024/05/23	6.1	423.71	8.3	430.80	430.50	-2.2	7,897	-0.03%
2024/05/22	0.4	430.85	7	430.57	431.00	-6.6	7,967	-0.08%
2024/05/21	13.1	427.21	0.5	429.13	424.50	12.6	8,028	0.16%
2024/05/20	6	438.16	6	438.33	432.00	0	8,053	0.00%
2024/05/17	0	450.00	10.3	442.54	448.00	-10.3	8,074	-0.13%
2024/05/16	25.3	434.51	57.1	436.08	433.50	-31.8	8,010	-0.40%
2024/05/15	7.1	416.95	12	417.25	420.50	-4.9	7,970	-0.06%
2024/05/14	11	406.01	2.1	407.45	408.50	8.9	8,025	0.11%
2024/05/13	3	407.33	13	409.12	412.00	-10	8,109	-0.12%
2024/05/10	9	416.61	1	417.50	416.00	8	8,215	0.10%
2024/05/09	0	0.00	5	424.70	422.50	-5	8,286	-0.06%
2024/05/08	12	426.71	0	0.00	425.50	12	8,360	0.14%
2024/05/07	1	415.00	1	418.50	420.00	0	8,507	0.00%
2024/05/06	2.2	428.49	4	428.75	426.00	-1.8	8,470	-0.02%
2024/05/03	12	427.00	10	425.85	416.50	2	8,418	0.02%
2024/05/02	8.1	424.06	6.1	428.36	421.50	2.1	8,368	0.02%
2024/04/30	2.2	415.77	7.1	415.56	412.00	-5	8,227	-0.06%
2024/04/29	10.8	407.43	13.2	409.03	406.50	-2.4	8,230	-0.03%
2024/04/26	1.7	395.22	7.3	396.12	397.00	-5.5	8,378	-0.07%
2024/04/25	7.4	391.13	3	395.57	382.50	4.4	8,393	0.05%
2024/04/24	1.1	388.27	92	391.35	391.50	-90.9	8,323	-1.09%
2024/04/23	8.1	371.79	5.7	369.31	376.00	2.4	8,233	0.03%
2024/04/22	4.2	362.55	3.2	360.88	350.50	1	8,168	0.01%
2024/04/19	5.2	372.86	21.1	367.07	375.50	-15.9	8,133	-0.20%
2024/04/18	1	383.82	28.1	386.59	385.00	-27.1	8,075	-0.34%
2024/04/17	38	375.37	6	375.33	372.50	32	8,074	0.40%
2024/04/16	30.1	374.77	8	374.19	374.50	22.1	8,012	0.28%
2024/04/15	64.4	388.80	1	388.70	383.00	63.3	7,911	0.80%
2024/04/12	3.1	401.53	21.1	405.32	402.00	-18	7,801	-0.23%
2024/04/11	30.1	400.54	3	403.50	400.50	27.1	7,786	0.35%
2024/04/10	26.2	410.39	7.5	421.53	405.50	18.7	7,726	0.24%
2024/04/09	18.2	437.99	10.1	440.83	434.50	8	7,536	0.11%
2024/04/08	21.3	435.04	26.4	437.12	445.00	-5.1	7,447	-0.07%
2024/04/03	7	412.36	2	414.77	410.50	5	7,161	0.07%
2024/04/01	1	400.50	0	0.00	398.50	1	7,050	0.01%
2024/03/29	2	401.58	1	400.50	403.50	1	6,968	0.01%
2024/03/28	5.1	405.61	0	0.00	403.00	5.1	6,929	0.07%
2024/03/27	18	413.19	10	412.95	415.00	8	6,875	0.12%
2024/03/26	0.2	419.00	2	419.50	409.00	-1.8	6,928	-0.03%
2024/03/25	2.2	423.35	1.2	425.92	420.50	1	6,947	0.01%
2024/03/22	0	427.00	28	435.54	427.50	-28	6,991	-0.40%
2024/03/21	2.1	426.07	132.1	424.31	420.50	-130.1	6,932	-1.88%	大賣/鉅額交易
2024/03/20	63.1	410.21	26	413.02	406.00	37.1	6,892	0.54%
2024/03/19	25.3	418.75	4.9	415.34	418.00	20.4	6,850	0.30%
2024/03/18	65	408.12	26	412.98	412.00	39	6,707	0.58%
2024/03/15	55.6	406.46	24.1	412.35	414.00	31.5	6,620	0.48%
2024/03/14	31.4	393.65	2.1	398.89	394.00	29.4	6,383	0.46%
2024/03/13	34.2	417.86	8.1	413.60	405.00	26.1	6,128	0.43%
2024/03/12	22.4	462.41	3.1	476.80	450.00	19.3	5,815	0.33%
2024/03/11	9	494.44	7	495.21	496.00	2	5,591	0.04%
2024/03/08	9.1	503.62	5	498.41	490.00	4.1	5,572	0.07%
2024/03/07	0	0.00	2	528.50	522.00	-2	5,537	-0.04%
2024/03/06	1.1	520.78	9.7	508.42	514.00	-8.6	5,502	-0.16%
2024/03/05	5.8	499.36	7.4	500.35	498.50	-1.6	5,595	-0.03%
2024/03/04	4.1	493.40	4	492.00	487.00	0.1	5,646	0.00%
2024/03/01	5.2	494.04	1	507.94	494.00	4.2	5,785	0.07%
2024/02/29	8	495.81	5	498.00	495.00	3	5,748	0.05%
2024/02/27	3	497.50	11.1	504.92	504.00	-8.1	5,705	-0.14%
2024/02/26	1.1	526.68	8.1	520.93	524.00	-7	5,677	-0.12%
2024/02/23	4	517.00	2	510.00	510.00	2	5,669	0.04%
2024/02/22	6	507.58	1	511.00	490.50	5	5,654	0.09%
2024/02/21	3	496.80	1	493.13	492.50	2	5,673	0.04%
2024/02/20	4.1	503.66	0.1	500.00	509.00	4	5,651	0.07%
2024/02/19	5	519.00	2	521.45	515.00	3	5,618	0.05%
2024/02/16	6.1	522.80	4.3	531.65	534.00	1.8	5,631	0.03%
2024/02/15	5.2	537.83	12	539.83	545.00	-6.8	5,569	-0.12%
2024/02/05	3	498.00	0.1	487.50	497.50	2.9	5,468	0.05%
2024/02/02	5.2	478.87	5.1	480.28	475.00	0.2	5,374	0.00%
2024/02/01	2.1	449.52	5	447.80	450.00	-2.9	5,267	-0.06%
2024/01/31	5	468.10	5.9	467.30	461.00	-0.9	5,211	-0.02%
2024/01/30	6.1	456.42	6.6	446.61	470.50	-0.4	5,137	-0.01%
2024/01/29	2	429.75	1	427.54	431.50	1	5,004	0.02%
2024/01/25	3	417.00	13	416.85	414.50	-10	5,057	-0.20%
2024/01/24	1.1	424.99	0.2	432.50	424.50	0.9	5,060	0.02%
2024/01/23	5	435.60	2	434.75	439.00	3	5,118	0.06%
2024/01/22	4.1	428.31	16.6	424.02	435.50	-12.4	5,055	-0.25%
2024/01/19	2.2	393.61	6.1	396.55	396.00	-3.9	4,915	-0.08%
2024/01/18	0.1	390.50	0	381.00	382.00	0.1	4,946	0.00%
2024/01/17	1	388.50	2.5	394.64	385.00	-1.5	4,957	-0.03%
2024/01/16	0	0.00	15	391.17	392.00	-15	4,953	-0.30%
2024/01/15	12.2	387.01	3	389.83	385.00	9.2	4,943	0.19%
2024/01/12	1.1	379.90	58	381.49	381.50	-57	4,934	-1.15%
2024/01/11	2.1	375.86	0.5	371.50	376.00	1.6	4,942	0.03%
2024/01/10	15.1	358.52	0	0.00	358.50	15.1	4,996	0.30%
2024/01/09	1	362.50	1	366.00	366.00	0	5,041	0.00%
2024/01/08	4.3	366.15	3.1	368.03	363.00	1.2	5,081	0.02%
2024/01/05	0	0.00	3	364.17	365.50	-3	5,174	-0.06%
2024/01/04	3	357.67	0	0.00	361.50	3	5,204	0.06%
2024/01/03	2.1	361.76	3.2	363.65	362.50	-1.1	5,278	-0.02%
2024/01/02	7.4	368.95	0.1	369.00	366.00	7.3	5,306	0.14%
2023/12/28	1	382.00	1	381.50	377.00	0	5,329	0.00%
2023/12/25	0	378.50	1	374.00	372.00	-1	5,490	-0.02%
2023/12/22	1	374.99	1	374.06	375.50	0	5,507	0.00%
2023/12/21	1	369.50	0	0.00	371.00	1	5,527	0.02%
2023/12/20	0.2	369.48	1	369.50	366.50	-0.8	5,483	-0.01%
2023/12/19	0.1	365.00	0.1	366.00	365.50	-0.1	5,498	0.00%
2023/12/18	5	369.30	40	370.00	368.50	-35	5,526	-0.63%
2023/12/15	3.2	373.92	0.1	375.00	376.00	3.1	5,540	0.06%
2023/12/14	40	379.18	0	0.00	378.00	40	5,498	0.73%
2023/12/13	0	383.00	12	386.46	383.00	-12	5,483	-0.22%
2023/12/12	11.2	383.84	2.2	384.77	381.00	9	5,549	0.16%
2023/12/11	2	395.00	0	0.00	391.50	2	5,579	0.04%
2023/12/08	12	392.67	5	391.50	393.50	7	5,705	0.12%
2023/12/07	1	385.00	1	384.50	384.00	0	5,716	0.00%
2023/12/06	0	0.00	11	389.73	386.50	-11	5,793	-0.19%
2023/12/05	11	382.09	0	0.00	385.00	11	5,852	0.19%
2023/12/04	1	398.00	2	397.75	391.50	-1	5,829	-0.02%
2023/12/01	3.2	390.98	48.1	384.13	389.00	-44.8	5,874	-0.76%
2023/11/30	26	377.67	9	380.17	380.00	17	5,930	0.29%
2023/11/29	64.5	374.15	33.4	382.68	372.00	31.1	5,868	0.53%
2023/11/28	85.8	379.67	21.1	383.56	378.50	64.7	5,842	1.11%
2023/11/27	12	404.13	0	0.00	398.00	12	5,820	0.21%
2023/11/24	1	420.00	1.2	429.36	422.00	-0.2	5,850	0.00%
2023/11/23	0	0.00	1	432.00	422.50	-1	5,871	-0.02%
2023/11/22	2	426.50	1	429.00	424.50	1	5,915	0.02%
2023/11/21	3	433.52	4	432.88	436.00	-1	6,000	-0.02%
2023/11/20	2.3	440.68	7	439.57	440.00	-4.7	6,070	-0.08%
2023/11/17	0	0.00	0.8	419.00	417.50	-0.8	6,099	-0.01%
2023/11/15	2	413.25	0	0.00	411.00	2	6,128	0.03%
2023/11/14	0	0.00	1	429.00	419.00	-1	6,211	-0.02%
2023/11/13	0	0.00	2	420.75	422.00	-2	6,319	-0.03%
2023/11/10	1	417.00	0	0.00	417.00	1	6,407	0.02%
2023/11/09	0	0.00	26	409.08	413.50	-26	6,520	-0.40%
2023/11/08	4	405.25	7	407.71	404.00	-3	6,595	-0.05%
2023/11/07	2	398.00	5	399.50	399.50	-3	6,763	-0.04%
2023/11/06	0	0.00	2.1	398.55	400.50	-2.1	6,990	-0.03%
2023/11/03	2	387.00	4	387.50	388.00	-2	7,094	-0.03%
2023/11/02	10.1	378.91	5	385.80	383.00	5.1	7,272	0.07%
2023/11/01	1.2	360.11	1	361.50	363.00	0.2	7,436	0.00%
2023/10/31	14	361.93	6.1	358.47	359.00	7.9	7,586	0.10%
2023/10/30	0	389.67	0	0.00	387.00	0	7,780	0.00%
2023/10/27	1.2	388.92	2	383.00	383.00	-0.8	7,915	-0.01%
2023/10/26	14	403.46	0.1	397.00	388.50	13.9	8,058	0.17%
2023/10/25	0	0.00	1	414.00	415.50	-1	8,298	-0.01%
2023/10/24	1	412.50	1	410.00	413.50	0	8,295	0.00%
2023/10/20	0	394.25	4	402.13	403.00	-4	8,567	-0.05%
2023/10/19	7	399.42	0	0.00	400.00	7	8,664	0.08%
2023/10/18	3.5	400.16	0.2	400.74	402.00	3.3	8,826	0.04%
2023/10/17	0	0.00	3	420.50	418.00	-3	8,909	-0.03%
2023/10/16	6	415.01	2	421.00	411.00	4	8,954	0.04%
2023/10/13	14	429.79	3	441.83	425.50	11	9,119	0.12%
2023/10/12	2	434.00	2	442.00	428.50	0	9,090	0.00%
2023/10/11	2	432.51	2	442.50	431.00	0	9,142	0.00%
2023/10/06	2	445.67	0.2	443.00	439.50	1.8	9,245	0.02%
2023/10/05	2	442.25	3	446.19	445.00	-1	9,295	-0.01%
2023/10/04	0.2	439.16	0	432.50	441.00	0.2	9,406	0.00%
2023/10/03	2	439.50	9	450.50	435.50	-7	9,511	-0.07%
2023/10/02	10	448.65	12.2	450.64	449.00	-2.2	9,539	-0.02%
2023/09/28	2	429.00	0.3	427.49	428.00	1.7	9,576	0.02%
2023/09/27	0	0.00	0	410.18	418.00	0	9,675	0.00%
2023/09/26	0	413.00	4	414.38	415.00	-4	9,796	-0.04%
2023/09/25	0.1	408.00	3.2	408.83	408.50	-3.1	9,809	-0.03%
2023/09/22	2.2	393.11	1.1	401.46	402.00	1.1	9,809	0.01%
2023/09/21	11	389.37	0	0.00	392.50	11	9,762	0.11%
2023/09/20	0	403.00	4	404.50	406.50	-4	9,686	-0.04%
2023/09/19	0	409.00	2.3	401.76	398.00	-2.3	9,659	-0.02%
2023/09/18	0	414.00	0	0.00	406.50	0	9,634	0.00%
2023/09/15	1	424.90	3	422.17	423.00	-2	9,593	-0.02%
2023/09/14	1.1	424.06	2	427.00	424.00	-0.9	9,530	-0.01%
2023/09/13	3.1	419.12	5	413.30	421.50	-2	9,503	-0.02%
2023/09/12	2	429.75	2	434.50	431.00	0	9,412	0.00%
2023/09/11	24	432.98	14.3	437.53	437.00	9.8	9,418	0.10%
2023/09/08	0.3	450.04	0	436.00	446.50	0.3	9,407	0.00%
2023/09/07	0.1	448.00	1	444.49	446.50	-0.9	9,388	-0.01%
2023/09/06	1.2	446.14	1	451.01	450.00	0.1	9,425	0.00%
2023/09/05	1.1	450.52	11.2	455.43	455.00	-10.1	9,387	-0.11%
2023/09/04	5	438.60	1	444.65	439.00	4	9,411	0.04%
2023/09/01	2	433.75	3.3	441.24	438.50	-1.3	9,406	-0.01%
2023/08/31	7.1	437.52	11.1	437.54	437.50	-4	9,347	-0.04%
2023/08/30	4	416.75	3	417.00	415.50	1	9,152	0.01%
2023/08/29	1.3	404.82	0	0.00	403.50	1.3	9,075	0.01%
2023/08/28	0	0.00	1.5	407.67	404.00	-1.5	9,055	-0.02%
2023/08/25	9.7	425.45	19.6	426.85	420.00	-9.9	9,075	-0.11%
2023/08/24	16	450.80	17.3	447.55	445.00	-1.3	9,014	-0.01%
2023/08/23	9.7	441.04	8.3	441.18	442.00	1.5	8,944	0.02%
2023/08/22	2.4	437.49	3	432.67	433.50	-0.7	8,990	-0.01%
2023/08/21	3.1	437.75	4	427.00	422.00	-1	9,125	-0.01%
2023/08/18	4.1	428.00	1.9	433.79	427.00	2.3	9,170	0.02%
2023/08/17	1	434.96	0	0.00	435.50	1	9,067	0.01%
2023/08/16	7	429.90	4	425.88	438.50	3	9,107	0.03%
2023/08/15	5.1	421.97	3	427.67	425.00	2.1	9,045	0.02%
2023/08/14	2.2	408.91	7	405.64	406.00	-4.8	8,950	-0.05%
2023/08/11	8	404.86	4	401.13	405.00	4	8,848	0.05%
2023/08/10	12.1	408.70	16	413.59	406.50	-3.9	8,650	-0.05%
2023/08/09	0.3	444.92	0	0.00	443.50	0.3	8,397	0.00%
2023/08/08	25	439.38	12.2	437.98	440.50	12.8	8,245	0.16%
2023/08/07	15.2	428.03	8	429.56	440.00	7.2	8,015	0.09%
2023/08/04	2	394.50	2.1	398.50	400.00	-0.1	7,756	0.00%
2023/08/02	11	405.50	19	413.61	400.50	-8	7,540	-0.11%
2023/08/01	14.1	401.48	2	406.00	403.50	12.1	7,256	0.17%
2023/07/31	8	407.90	8	406.38	414.00	0	7,129	0.00%
2023/07/28	17	416.05	22	420.16	418.00	-5	6,918	-0.07%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	7	356.64	7	359.57	354.00	0	6,552	0.00%
2023/07/25	13	358.38	7	355.85	354.50	6	6,480	0.09%
2023/07/24	21	339.62	15.1	343.59	356.50	5.9	6,327	0.09%
2023/07/21	7	327.43	1.1	325.37	324.50	5.9	6,222	0.10%
2023/07/20	2	335.00	1	332.99	330.50	1	6,016	0.02%
2023/07/19	0	318.69	2.1	314.32	318.00	-2.1	5,812	-0.04%
2023/07/18	2.1	317.57	3	318.17	326.00	-1	5,710	-0.02%
2023/07/17	0	0.00	0.1	303.70	305.00	-0.1	5,483	0.00%
2023/07/14	1	304.50	0	0.00	306.50	1	5,421	0.02%
2023/07/13	8.1	309.29	48.3	304.24	304.50	-40.2	5,303	-0.76%
2023/07/12	4.1	292.90	6	295.00	297.50	-2	5,084	-0.04%
2023/07/11	4.1	295.87	11	292.32	295.00	-6.9	4,973	-0.14%
2023/07/10	42.1	278.19	7	278.35	277.50	35	4,809	0.73%
2023/07/07	1	259.00	0.4	260.50	260.50	0.7	4,677	0.01%
2023/07/06	0	0.00	4	269.88	266.50	-4	4,621	-0.09%
2023/07/05	2	269.75	9	265.83	269.00	-7	4,466	-0.16%
2023/07/04	0.3	264.12	3.1	262.45	263.00	-2.8	4,297	-0.07%
2023/07/03	5.2	244.56	1	240.50	247.50	4.2	4,146	0.10%
2023/06/29	0	235.03	0	0.00	236.00	0	4,043	0.00%
2023/06/28	0	229.50	0	228.00	226.00	0	4,011	0.00%
2023/06/27	0	229.00	0	0.00	226.50	0	3,991	0.00%
2023/06/26	0.1	230.50	0	233.00	232.00	0.1	3,943	0.00%
2023/06/21	0.1	243.00	1	239.50	240.50	-1	3,905	-0.02%
2023/06/20	2	244.25	2	242.75	243.00	0	3,900	0.00%
2023/06/19	1	239.10	1	242.50	241.50	0	3,883	0.00%
2023/06/16	0	0.00	1.1	243.60	244.00	-1.1	3,851	-0.03%
2023/06/15	1	241.50	1.5	244.67	249.00	-0.5	3,810	-0.01%
2023/06/13	0	0.00	12	234.46	239.00	-12	3,702	-0.32%
2023/06/12	0	0.00	1	235.50	235.50	-1	3,656	-0.03%
2023/06/09	3	234.83	1	233.50	234.50	2	3,630	0.06%
2023/06/08	12.5	231.66	1	232.00	230.50	11.5	3,541	0.32%
2023/06/07	0	0.00	8	224.88	230.00	-8	3,348	-0.24%
2023/06/06	2	211.50	0	0.00	209.50	2	3,254	0.06%
2023/06/05	1	207.00	2	208.50	209.00	-1	3,175	-0.03%
2023/06/02	0	0.00	2.1	209.74	210.00	-2.1	3,150	-0.07%
2023/06/01	0	0.00	0	207.75	210.00	0	3,117	0.00%
2023/05/31	16.2	210.96	19	209.29	211.00	-2.8	3,087	-0.09%
2023/05/30	11.1	206.08	72	207.60	211.50	-61	2,964	-2.06%
2023/05/29	76	205.15	10.2	208.00	204.50	65.8	2,894	2.27%
2023/05/26	0.1	203.39	43	201.86	202.50	-42.9	2,839	-1.51%
2023/05/25	0.4	201.28	3	199.83	204.00	-2.6	2,658	-0.10%
2023/05/24	2.1	190.49	2	191.00	190.50	0.1	2,454	0.00%
2023/05/23	2.2	190.01	1	186.94	187.50	1.1	2,372	0.05%
2023/05/22	44	198.18	1	197.00	191.00	43	2,312	1.86%
2023/05/19	0	0.00	2.3	185.74	184.50	-2.3	2,104	-0.11%
2023/05/18	0	0.00	1	180.00	179.00	-1	2,023	-0.05%
2023/05/17	1	170.50	0	0.00	169.50	1	1,965	0.05%
2023/05/16	0	0.00	1	169.00	170.50	-1	1,953	-0.05%
2023/05/15	0.1	163.00	2	163.50	164.00	-1.9	1,948	-0.10%
2023/05/12	3.1	162.84	0	0.00	161.50	3.1	1,951	0.16%
2023/05/10	3	167.83	1	169.00	168.00	2	1,964	0.10%
2023/05/09	0	0.00	1	169.00	171.00	-1	1,970	-0.05%
2023/05/08	0	0.00	1	173.00	172.00	-1	1,975	-0.05%
2023/05/05	1	169.97	0	168.50	170.00	1	1,977	0.05%
2023/05/02	0.1	163.39	2	161.50	160.00	-1.9	2,038	-0.09%
2023/04/28	3	165.99	0	0.00	163.50	3	2,032	0.15%
2023/04/27	0.2	162.50	0	0.00	162.00	0.2	2,000	0.01%
2023/04/25	1.1	159.68	0	0.00	160.00	1.1	1,926	0.06%
2023/04/24	0.2	169.90	0	0.00	167.00	0.2	1,911	0.01%
2023/03/31	0	182.00	0	0.00	182.00	0	1,913	0.00%
2023/03/28	0.2	176.50	0	0.00	176.00	0.2	2,140	0.01%
2023/03/27	0.3	180.00	0	0.00	180.00	0.3	2,214	0.01%
2023/03/24	1.2	177.16	0	0.00	177.00	1.2	2,285	0.05%
2023/03/23	0.2	178.95	6	177.75	178.00	-5.8	2,282	-0.25%
2023/03/22	9.3	177.70	6	176.58	178.50	3.3	2,297	0.14%
2023/03/21	1	173.00	0	0.00	173.00	1	2,283	0.04%
2023/03/20	1.1	168.77	0	0.00	170.50	1.1	2,320	0.05%
2023/03/17	0.2	171.00	0	0.00	170.50	0.2	2,347	0.01%
2023/03/16	1.1	171.41	0	0.00	169.50	1.1	2,364	0.05%
2023/03/15	0.2	173.00	0	0.00	171.00	0.2	2,383	0.01%
2023/03/14	1	172.00	0	0.00	172.50	1	2,398	0.04%
2023/03/13	1	179.00	0	183.00	180.00	1	2,375	0.04%
2023/03/09	3	190.83	2	191.00	190.00	1	2,430	0.04%
2023/03/07	0	0.00	2	193.50	194.50	-2	2,523	-0.08%
2023/03/06	0	0.00	1	193.00	192.50	-1	2,550	-0.04%
2023/03/03	2	191.50	0	0.00	189.50	2	2,570	0.08%
2023/03/02	2	188.25	0	0.00	189.00	2	2,642	0.08%
2023/02/24	3	192.17	3	192.00	190.50	0	2,750	0.00%
2023/02/23	0	0.00	0	185.50	185.00	0	2,702	0.00%
2023/02/22	2	186.75	0	0.00	185.50	2	2,718	0.07%
2023/02/17	2	188.25	0	0.00	187.50	2	2,743	0.07%
2023/02/16	0	0.00	1	189.50	190.50	-1	2,789	-0.04%
2023/02/09	0	0.00	1	187.50	190.00	-1	2,945	-0.03%
2023/02/08	1	183.00	0	185.00	184.50	1	2,977	0.03%
2023/02/07	1	183.50	0	0.00	184.00	1	3,031	0.03%
2023/02/03	1	188.00	1	192.00	190.00	0	3,245	0.00%
2023/02/02	0	0.00	3	188.35	187.00	-3	3,302	-0.09%
2023/02/01	3	191.17	1	187.50	189.00	2	3,302	0.06%
2023/01/30	0	0.00	1	180.50	180.50	-1	3,306	-0.03%
2023/01/17	1	175.00	1	176.50	178.50	0	3,369	0.00%
2023/01/16	9	175.00	7	175.14	176.50	2	3,386	0.06%
2023/01/13	0	181.50	0	0.00	180.00	0	3,337	0.00%
2023/01/10	0	0.00	13	185.00	186.00	-13	3,366	-0.39%
2023/01/09	13	185.00	1	184.00	185.00	12	3,375	0.36%
2023/01/06	0	0.00	0	177.50	176.50	0	3,373	0.00%
2023/01/04	0	0.00	0	176.00	180.00	0	3,390	0.00%
2023/01/03	0	174.50	0	176.50	176.50	0	3,431	0.00%
2022/12/29	0	0.00	0	174.00	174.00	0	3,433	0.00%
2022/12/22	0	0.00	0	174.83	178.00	0	3,698	0.00%
2022/12/21	2	173.00	0	0.00	172.50	2	3,715	0.05%
2022/12/20	0	0.00	1	176.50	173.00	-1	3,710	-0.03%
2022/12/19	0	0.00	1	182.50	181.50	-1	3,644	-0.03%
2022/12/16	0	0.00	1	184.50	182.00	-1	3,560	-0.03%
2022/12/13	0	0.00	0	189.83	187.00	0	3,497	0.00%
2022/12/12	0	190.50	0	0.00	189.50	0	3,493	0.00%
2022/12/09	0	0.00	2	195.25	197.50	-2	3,503	-0.06%
2022/12/08	0	0.00	0	192.50	193.50	0	3,518	0.00%
2022/12/07	0	0.00	0	181.50	186.50	0	3,491	0.00%
2022/12/02	2	192.75	0.2	190.67	190.50	1.8	3,496	0.05%
2022/12/01	1.2	196.31	1	193.50	196.50	0.2	3,531	0.01%
2022/11/30	1	193.00	1	191.50	190.50	0	3,578	0.00%
2022/11/25	0	182.00	0	185.50	180.00	0	3,647	0.00%
2022/11/24	0	0.00	6	187.08	186.50	-6	3,610	-0.17%
2022/11/23	2	186.00	4	181.04	186.00	-2	3,528	-0.06%
2022/11/22	1	176.50	1	177.00	177.00	0	3,454	0.00%
2022/11/21	0	0.00	0	176.50	172.50	0	3,430	0.00%
2022/11/14	0	0.00	2	172.50	172.00	-2	3,506	-0.06%
2022/11/11	0	0.00	2	169.50	174.50	-2	3,486	-0.06%
2022/11/08	1	165.00	0	165.00	163.50	1	3,503	0.03%
2022/11/04	0	0.00	3	159.00	164.50	-3	3,471	-0.09%
2022/11/03	5	161.20	2	159.00	160.50	3	3,425	0.09%
2022/11/02	4	158.60	4	155.75	157.50	0	3,363	0.00%
2022/11/01	8	147.13	5	149.01	148.00	3	3,226	0.09%
2022/10/31	0	145.50	2	144.00	146.50	-2	3,131	-0.06%
2022/10/27	1	138.00	3.2	135.77	139.00	-2.2	3,076	-0.07%
2022/10/26	1.1	130.36	2	128.75	130.00	-0.9	3,056	-0.03%
2022/10/25	3.1	134.65	2	135.00	136.00	1.1	3,023	0.04%
2022/10/24	1	139.50	2	140.50	139.50	-1	2,978	-0.03%
2022/10/21	3	136.17	0	0.00	135.00	3	2,998	0.10%
2022/10/20	1	137.00	0	0.00	144.00	1	2,976	0.03%
2022/10/14	0	0.00	1	142.00	141.50	-1	3,065	-0.03%
2022/10/11	1	140.00	1	140.00	139.50	0	3,176	0.00%
2022/10/06	0	0.00	10	159.25	159.50	-10	3,267	-0.31%
2022/10/05	2	160.00	0	0.00	159.50	2	3,383	0.06%
2022/10/04	8	161.06	0	0.00	161.50	8	3,396	0.24%
2022/10/03	0	0.00	1	157.00	160.00	-1	3,366	-0.03%
2022/09/29	8	163.63	5.1	163.84	158.50	2.9	3,321	0.09%
2022/09/28	3	173.17	0	0.00	168.00	3	3,262	0.09%
2022/09/27	3	169.33	18	172.22	176.00	-15	3,188	-0.47%
2022/09/26	2	164.00	0	0.00	167.50	2	3,118	0.06%
2022/09/23	1	169.00	13	166.31	166.50	-12	3,102	-0.39%
2022/09/22	2.1	165.52	0	0.00	168.50	2.1	3,127	0.07%
2022/09/21	0	0.00	1	171.50	170.50	-1	3,091	-0.03%
2022/09/20	2	169.50	1	169.50	172.00	1	3,078	0.03%
2022/09/19	10	169.30	0.2	169.76	167.00	9.8	3,064	0.32%
2022/09/16	4.3	175.36	1	173.00	171.50	3.3	3,070	0.11%
2022/09/15	3	173.83	0	0.00	174.00	3	3,024	0.10%
2022/09/14	1	168.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	4	171.13	1	170.50	171.00	3	3,027	0.10%
2022/09/12	7	170.43	5	170.90	171.00	2	3,028	0.07%
2022/09/08	5	171.10	16	170.19	170.00	-11	3,020	-0.36%
2022/09/07	8	164.59	4	170.00	170.50	4	2,975	0.14%
2022/09/06	20	168.65	20	172.68	164.50	0	2,930	0.00%
2022/09/05	16.3	171.80	2	173.74	171.50	14.3	2,815	0.51%
2022/09/02	2	172.75	3	171.67	170.00	-1	2,688	-0.04%
2022/08/30	0	158.50	0	0.00	160.00	0	2,629	0.00%
2022/08/29	1	157.50	0	0.00	157.50	1	2,618	0.04%
2022/08/26	0	166.50	0	0.00	165.50	0	2,599	0.00%
2022/08/25	3	164.00	2	166.00	164.50	1	2,592	0.04%
2022/08/24	6	173.33	0	0.00	173.00	6	2,555	0.23%
2022/08/23	3	173.17	1	175.00	174.00	2	2,517	0.08%
2022/08/22	2	172.75	0	0.00	174.00	2	2,505	0.08%
2022/08/18	1	173.50	2	175.00	174.50	-1	2,503	-0.04%
2022/08/17	4	176.00	0	0.00	176.00	4	2,481	0.16%
2022/08/16	0	0.00	2	176.00	175.00	-2	2,477	-0.08%
2022/08/15	0	176.50	0	0.00	176.50	0	2,462	0.00%
2022/08/12	0	0.00	3	167.00	171.00	-3	2,394	-0.13%
2022/08/11	2	166.50	0	0.00	166.50	2	2,376	0.08%
2022/08/10	0.1	163.50	0	0.00	161.50	0.1	2,381	0.00%
2022/08/09	0	164.00	0	0.00	163.00	0	2,380	0.00%
2022/08/08	1	158.50	0	160.50	160.00	1	2,414	0.04%
2022/08/05	3	163.33	1	162.50	163.50	2	2,449	0.08%
2022/08/04	0	0.00	1	160.50	162.00	-1	2,458	-0.04%
2022/08/03	1	162.00	0	0.00	161.50	1	2,441	0.04%
2022/08/02	0	0.00	1	165.00	163.00	-1	2,444	-0.04%
2022/08/01	1	168.00	1	170.50	168.00	0	2,423	0.00%
2022/07/29	0	164.50	0	0.00	166.00	0	2,395	0.00%
2022/07/28	0.1	160.00	1	159.00	158.50	-0.9	2,385	-0.04%
2022/07/27	0	0.00	5	162.50	164.00	-5	2,362	-0.21%
2022/07/25	0	164.00	0.1	162.00	161.50	-0.1	2,369	0.00%
2022/07/21	0.1	167.10	0	0.00	170.00	0.1	2,338	0.00%
2022/07/20	0	0.00	1	163.50	163.50	-1	2,298	-0.04%
2022/07/19	1	160.00	1	163.50	160.00	0	2,216	0.00%
2022/07/18	2	149.50	1.2	152.17	156.00	0.8	2,160	0.04%
2022/07/15	4	151.50	1	153.85	154.50	3	2,104	0.14%
2022/07/14	0	157.50	1	150.50	157.00	-1	2,025	-0.05%
2022/07/13	2	148.50	0.1	146.50	149.00	1.9	1,957	0.10%
2022/07/12	0	152.50	0	0.00	151.50	0	1,835	0.00%
2022/07/08	5	166.00	2.2	169.79	166.50	2.8	1,783	0.16%
2022/07/06	1	164.00	1	174.00	163.50	0	1,751	0.00%
2022/07/05	1	169.00	1	170.50	170.50	0	1,742	0.00%
2022/07/01	0	0.00	2	180.00	173.50	-2	1,731	-0.12%
2022/06/30	1	179.00	2.1	178.50	178.50	-1.1	1,713	-0.06%
2022/06/28	1	187.00	0	0.00	191.50	1	1,688	0.06%
2022/06/27	0	0.00	1	194.50	194.50	-1	1,677	-0.06%
2022/06/23	0	0.00	0	186.60	185.50	0	1,640	0.00%
2022/06/22	1.2	185.08	1.1	184.29	184.00	0.1	1,614	0.01%
2022/06/17	0	0.00	0.1	208.00	206.00	-0.1	1,509	0.00%
2022/06/16	1	216.50	0.1	218.50	212.50	0.9	1,477	0.06%
2022/06/13	0	0.00	1	234.00	233.00	-1	1,470	-0.07%
2022/06/10	1	239.00	0	240.50	239.00	1	1,481	0.07%
2022/06/09	1	238.00	1	241.50	240.50	0	1,493	0.00%
2022/06/08	0.2	240.00	1	236.50	239.50	-0.8	1,503	-0.05%
2022/06/07	1	231.00	0	0.00	232.50	1	1,477	0.07%
2022/05/20	0	0.00	1	226.00	228.00	-1	1,568	-0.06%
2022/05/18	1	229.00	1	228.50	227.50	0	1,547	0.00%
2022/05/17	0	0.00	1	222.45	221.00	-1	1,510	-0.07%
2022/05/16	0	219.00	0	0.00	219.50	0	1,517	0.00%
2022/05/12	0	0.00	1	214.00	213.00	-1	1,431	-0.07%
2022/05/10	0	0.00	1.2	213.90	214.00	-1.2	1,463	-0.08%
2022/05/04	1.2	221.87	1	220.50	222.00	0.2	1,487	0.01%
2022/04/29	0	0.00	2	221.50	222.00	-2	1,468	-0.14%
2022/04/28	2	225.75	0	225.00	216.00	2	1,471	0.14%
2022/04/27	0	0.00	0	229.50	233.00	0	1,431	0.00%
2022/04/22	1	244.00	1	245.00	243.50	0	1,498	0.00%
2022/04/20	0	0.00	1	240.50	242.50	-1	1,524	-0.07%
2022/04/19	1	236.00	0	0.00	236.00	1	1,544	0.06%
2022/04/18	0	0.00	1	236.50	234.50	-1	1,572	-0.06%
2022/04/14	0	0.00	4	239.00	240.50	-4	1,625	-0.25%
2022/04/12	4	236.75	0	0.00	237.00	4	1,705	0.23%
2022/04/11	4	249.00	2	245.50	240.00	2	1,717	0.12%
2022/04/08	0	0.00	0	258.00	257.00	0	1,745	0.00%
2022/04/07	0	0.00	0.2	255.00	255.00	-0.2	1,742	-0.01%
2022/04/06	1	255.50	0	0.00	257.00	1	1,733	0.06%
2022/04/01	0	0.00	1	261.00	261.00	-1	1,738	-0.06%
2022/03/31	0	0.00	1	257.00	258.00	-1	1,744	-0.06%
2022/03/30	1	261.50	0	0.00	261.00	1	1,753	0.06%
2022/03/29	0	0.00	1	262.00	259.00	-1	1,780	-0.06%
2022/03/28	1	261.00	0	0.00	261.00	1	1,798	0.06%
2022/03/17	1.1	249.38	0	0.00	258.50	1.1	1,923	0.05%
2022/03/16	0	244.50	0	0.00	244.50	0	1,926	0.00%
2022/03/14	0	0.00	1	252.50	252.50	-1	1,981	-0.05%
2022/03/11	1	254.00	1	260.00	253.00	0	2,037	0.00%
2022/03/08	0	0.00	1	262.00	254.00	-1	2,144	-0.05%
2022/03/07	2	262.50	2.2	258.00	262.00	-0.2	2,204	-0.01%
2022/03/03	1	278.00	0	0.00	274.00	1	2,377	0.04%
2022/03/01	0	0.00	0.3	272.00	273.00	-0.3	2,729	-0.01%
2022/02/25	0.1	270.05	0	0.00	270.00	0.1	2,809	0.00%
2022/02/24	1	281.50	0.1	281.96	279.00	0.9	2,769	0.03%
2022/02/23	2.3	277.45	1	282.50	288.00	1.3	2,745	0.05%
2022/02/22	0	0.00	1.1	276.92	279.00	-1.1	2,740	-0.04%
2022/02/21	0	0.00	0	276.00	278.00	0	2,767	0.00%
2022/02/17	0.1	278.85	0	0.00	280.00	0.1	2,817	0.00%
2022/02/16	0	0.00	2	274.72	275.50	-2	2,826	-0.07%
2022/02/15	0	272.00	1	272.50	271.00	-1	2,816	-0.03%
2022/02/14	1	271.50	1	272.98	271.50	0	2,824	0.00%
2022/02/11	3	281.00	0	279.00	279.00	3	2,819	0.11%
2022/02/10	1.1	279.73	2	282.25	285.50	-0.9	2,800	-0.03%
2022/02/09	2	276.75	0	0.00	275.50	2	2,765	0.07%
2022/02/08	1.1	272.47	1	280.00	275.00	0.1	2,765	0.00%
2022/02/07	10.4	271.03	0	272.50	271.50	10.4	2,729	0.38%
2022/01/26	0	0.00	0	264.06	264.50	0	2,744	0.00%
2022/01/24	0.1	273.00	0	0.00	275.00	0.1	2,802	0.00%
2022/01/21	0	274.00	0.1	274.98	273.00	0	2,912	0.00%
2022/01/20	0	0.00	1	281.00	279.00	-1	3,064	-0.03%
2022/01/19	0.2	280.00	0	280.50	281.50	0.2	3,081	0.00%
2022/01/18	1	268.00	5	280.80	276.00	-4	3,068	-0.13%
2022/01/17	0	0.00	0	272.50	274.00	0	3,035	0.00%
2022/01/14	0	265.00	0	261.00	267.00	0	3,005	0.00%
2022/01/13	0	262.00	0	0.00	262.00	0	2,999	0.00%
2022/01/12	1	258.00	0	0.00	262.00	1	3,013	0.03%
2022/01/11	2	268.98	0	269.00	262.50	2	3,042	0.07%
2022/01/07	1.2	274.00	1.1	284.96	273.00	0.1	3,006	0.00%
2022/01/06	0	284.50	2	283.00	285.00	-2	2,994	-0.07%
2022/01/05	0	280.00	3	280.33	280.50	-3	2,959	-0.10%
2022/01/04	3	276.67	0.1	276.00	277.00	2.9	2,944	0.10%
2022/01/03	4.1	286.05	2	285.50	277.50	2.1	2,917	0.07%
2021/12/29	1	279.00	0	0.00	279.50	1	2,985	0.03%
2021/12/27	0	0.00	0	277.00	277.50	0	3,036	0.00%
2021/12/24	1	280.50	0.1	278.59	276.50	0.9	3,067	0.03%
2021/12/23	0.3	281.00	0	0.00	281.00	0.3	3,102	0.01%
2021/12/22	0	0.00	1	274.00	275.50	-1	3,196	-0.03%
2021/12/21	0	0.00	0	274.50	275.50	0	3,230	0.00%
2021/12/20	1	277.00	0	0.00	275.50	1	3,335	0.03%
2021/12/17	0	0.00	7	276.50	276.50	-7	3,522	-0.20%
2021/12/16	7	282.00	0	283.00	282.50	7	3,690	0.19%
2021/12/15	0	0.00	0.1	274.00	275.00	-0.1	3,697	0.00%
2021/12/10	0	0.00	2	278.25	280.00	-2	3,791	-0.05%
2021/12/09	0	0.00	7	285.21	276.50	-7	3,775	-0.19%
2021/12/08	5	282.00	0	0.00	280.00	5	3,740	0.13%
2021/12/07	0	0.00	9.3	282.14	278.00	-9.3	3,726	-0.25%
2021/12/06	1	274.96	3	274.50	275.50	-2	3,683	-0.05%
2021/12/03	11.3	272.09	1	274.00	274.50	10.3	3,717	0.28%
2021/12/02	3	271.66	2.1	267.69	269.00	0.9	3,709	0.02%
2021/12/01	2	278.01	2	272.75	279.50	0	3,713	0.00%
2021/11/30	2	283.75	24.3	284.00	280.00	-22.3	3,673	-0.61%
2021/11/29	11	274.64	17	276.82	280.00	-6	3,617	-0.17%
2021/11/26	3.1	266.57	72	264.10	272.50	-68.9	3,556	-1.94%
2021/11/25	2	262.50	16.1	263.97	269.50	-14.1	3,423	-0.41%
2021/11/24	1.1	245.84	9.2	242.18	245.00	-8.1	3,223	-0.25%
2021/11/22	0	0.00	8	231.94	233.00	-8	3,163	-0.25%
2021/11/19	2	228.75	1	231.00	227.50	1	3,205	0.03%
2021/11/18	3	230.00	1	232.00	232.00	2	3,259	0.06%
2021/11/17	3	231.50	1	234.00	233.00	2	3,299	0.06%
2021/11/16	0	0.00	1	233.00	233.00	-1	3,376	-0.03%
2021/11/15	0	0.00	2	236.75	234.00	-2	3,504	-0.06%
2021/11/12	1	231.50	0.1	233.50	232.00	1	3,568	0.03%
2021/11/10	2	232.50	0.1	232.00	231.00	1.9	3,631	0.05%
2021/11/09	17.3	234.09	1	233.00	232.00	16.3	3,672	0.44%
2021/11/05	3	230.00	1	230.50	230.50	2	3,739	0.05%
2021/11/03	0	0.00	6	229.83	232.00	-6	3,768	-0.16%
2021/11/02	3.2	232.56	5	232.30	228.50	-1.8	3,741	-0.05%
2021/11/01	10	231.80	23	238.61	234.00	-13	3,739	-0.35%
2021/10/29	6	240.08	9	244.67	240.50	-3	3,719	-0.08%
2021/10/28	11	242.73	2.3	243.89	240.50	8.7	3,647	0.24%
2021/10/27	1.1	227.88	0	0.00	227.50	1.1	3,510	0.03%
2021/10/21	1	212.50	0	0.00	212.50	1	3,630	0.03%
2021/10/19	0	0.00	1	217.00	215.00	-1	3,662	-0.03%
2021/10/15	0	0.00	0	208.00	211.50	0	3,713	0.00%
2021/10/14	35	204.93	30	203.95	206.50	5	3,801	0.13%
2021/10/13	2	201.00	0	0.00	200.00	2	3,932	0.05%
2021/10/08	77	214.56	0	0.00	214.50	77	4,063	1.90%
2021/10/07	14.2	210.82	0	0.00	211.50	14.2	4,235	0.34%
2021/10/06	14.1	215.00	1	204.50	203.00	13.1	4,424	0.30%
2021/10/05	0	0.00	0	214.50	218.00	0	4,455	0.00%
2021/09/30	0	0.00	3	220.17	217.50	-3	4,747	-0.06%
2021/09/29	2.2	211.93	1	213.20	214.50	1.2	4,766	0.02%
2021/09/28	0	0.00	3	225.33	228.00	-3	4,759	-0.06%
2021/09/27	3	225.99	20	228.15	226.00	-17	4,791	-0.35%
2021/09/24	15	238.40	1.1	238.06	238.00	13.9	4,799	0.29%
2021/09/23	18.1	244.56	21.1	245.88	249.00	-3.1	4,906	-0.06%
2021/09/17	2.1	228.77	0	0.00	227.50	2.1	4,910	0.04%
2021/09/16	0.4	230.00	3	229.33	231.00	-2.6	4,935	-0.05%
2021/09/15	1	218.50	0	0.00	219.50	1	4,949	0.02%
2021/09/13	1	222.00	0	0.00	219.50	1	5,239	0.02%
2021/09/08	0.2	216.50	0	0.00	221.50	0.2	5,474	0.00%
2021/09/07	0	0.00	1.1	227.50	228.00	-1.1	5,560	-0.02%
2021/09/06	1	236.00	1	238.00	231.00	0	5,819	0.00%
2021/09/02	0	0.00	1	238.88	232.00	-1	6,761	-0.02%
2021/09/01	1	237.00	1.2	233.74	237.00	-0.2	6,895	0.00%
2021/08/27	0.1	227.00	1.1	228.92	228.50	-1	6,953	-0.01%
2021/08/26	2.3	228.26	4	227.25	232.00	-1.7	6,934	-0.02%
2021/08/25	5	235.20	4	236.00	234.00	1	6,919	0.01%
2021/08/24	4	236.75	8	238.75	236.50	-4	6,895	-0.06%
2021/08/23	2	231.50	3	231.84	231.50	-1	6,849	-0.02%
2021/08/20	1	226.03	1	233.50	235.50	0	6,776	0.00%
2021/08/19	3	230.00	7.4	231.06	228.00	-4.4	6,662	-0.07%
2021/08/18	4.1	218.11	1	219.50	222.50	3.1	6,518	0.05%
2021/08/17	0	0.00	5	212.00	208.00	-5	6,446	-0.08%
2021/08/16	0.2	206.00	0	0.00	205.00	0.2	6,403	0.00%
2021/08/13	1.2	215.41	1.1	216.58	208.00	0.1	6,388	0.00%
2021/08/12	0.1	219.50	3	219.50	220.50	-2.9	6,348	-0.05%
2021/08/10	2	213.50	1	212.50	215.50	1	6,296	0.02%
2021/08/09	2	215.50	1	219.00	215.50	1	6,287	0.02%
2021/08/06	1	221.50	0	220.00	221.50	1	6,329	0.02%
2021/08/05	1	219.57	1	221.50	222.50	0	6,370	0.00%
2021/08/04	2	219.00	0	0.00	218.50	2	6,424	0.03%
2021/08/03	1	219.00	0	0.00	223.00	1	6,436	0.02%
2021/08/02	2	219.00	0.1	221.50	220.50	2	6,421	0.03%
2021/07/30	1	233.50	13	225.23	225.00	-12	6,417	-0.19%
2021/07/29	1	228.50	13	230.50	229.00	-12	6,430	-0.19%
2021/07/28	1	219.50	3	228.83	230.00	-2	6,440	-0.03%
2021/07/27	5	232.10	2	233.25	231.00	3	6,431	0.05%
2021/07/26	2	233.25	2	235.00	236.00	0	6,489	0.00%
2021/07/23	18	234.64	5	228.90	230.50	13	6,497	0.20%
2021/07/22	1	236.00	1.1	236.74	235.00	-0.1	6,497	0.00%
2021/07/21	4	236.00	5	238.10	236.00	-1	6,487	-0.02%
2021/07/20	3	237.98	38.1	237.64	231.00	-35.1	6,444	-0.54%
2021/07/19	3.1	243.02	6	238.86	242.50	-3	6,365	-0.05%
2021/07/16	7.1	233.76	4	230.75	238.50	3.1	6,324	0.05%
2021/07/15	36	227.33	4	227.13	229.00	32	6,315	0.51%
2021/07/14	3	226.67	8	227.44	231.00	-5	6,357	-0.08%
2021/07/13	6.9	224.33	24.1	221.96	223.50	-17.2	6,213	-0.28%
2021/07/12	14	216.00	3	220.83	216.00	11	5,986	0.18%
2021/07/09	4	220.26	11.1	223.13	218.50	-7.1	5,895	-0.12%
2021/07/08	2	214.00	10	217.95	219.00	-8	5,800	-0.14%
2021/07/07	4	216.14	3.2	216.28	217.00	0.8	5,702	0.01%
2021/07/06	2	217.00	11	219.36	218.00	-9	5,637	-0.16%
2021/07/05	11	218.27	5.1	218.96	223.00	5.9	5,602	0.11%
2021/07/02	8	213.25	18	214.81	216.50	-10	5,516	-0.18%
2021/07/01	26	211.96	10	213.59	210.00	16	5,441	0.29%
2021/06/30	34.3	219.16	21.1	222.71	218.00	13.2	5,335	0.25%
2021/06/29	19.1	228.38	13	229.26	235.00	6.1	5,040	0.12%
2021/06/28	3	215.17	5	216.50	214.00	-2	4,878	-0.04%
2021/06/25	8	214.87	4.1	219.51	213.50	3.9	4,808	0.08%
2021/06/24	3	212.18	6	214.50	215.50	-3	4,769	-0.06%
2021/06/23	3.1	210.74	11.1	211.70	213.50	-8	4,707	-0.17%
2021/06/22	13	208.27	6	213.92	204.50	7	4,599	0.15%
2021/06/21	2	209.52	10	211.15	213.50	-8	4,411	-0.18%
2021/06/18	2.1	212.40	4	210.13	212.00	-1.9	4,352	-0.04%
2021/06/17	4.1	212.11	6	210.58	214.00	-1.9	4,266	-0.04%
2021/06/16	15.1	209.07	9.2	208.71	210.00	6	4,131	0.14%
2021/06/15	5	208.70	9.3	210.40	207.50	-4.2	3,979	-0.11%
2021/06/11	23.2	199.31	13.2	202.84	202.00	10	3,694	0.27%
2021/06/10	5.1	194.20	8.1	192.95	196.50	-3.1	3,145	-0.10%
2021/06/09	3	176.33	11	175.41	179.00	-8	2,673	-0.30%
2021/06/08	2	166.50	12	166.71	168.50	-10	2,532	-0.39%
2021/06/07	2	160.25	4	161.25	162.50	-2	2,494	-0.08%
2021/06/04	7	158.93	6	160.08	159.50	1	2,445	0.04%
2021/06/03	4	159.25	0	0.00	159.50	4	2,468	0.16%
2021/06/02	3.1	161.34	2	163.50	160.00	1.1	2,478	0.04%
2021/06/01	5	162.30	3	163.00	162.50	2	2,505	0.08%
2021/05/31	3	160.83	5	162.30	164.00	-2	2,524	-0.08%
2021/05/28	6	158.92	6	159.33	158.50	0	2,522	0.00%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/26	2	159.50	0	0.00	159.50	2	2,751	0.07%
2021/05/25	1	159.50	1	160.00	161.00	0	2,825	0.00%
2021/05/21	3	156.00	0	0.00	156.50	3	2,900	0.10%
2021/05/20	1	156.50	0	0.00	156.50	1	2,927	0.03%
2021/05/19	1	157.50	0	158.50	158.50	1	3,030	0.03%
2021/05/17	0	0.00	0	152.50	155.00	0	3,084	0.00%
2021/05/14	2	156.00	14	157.36	157.00	-12	3,134	-0.38%
2021/05/13	1	143.53	2	150.50	151.50	-1	3,092	-0.03%
2021/05/12	20	147.58	3	149.00	150.00	17	3,057	0.56%
2021/05/11	5	163.10	4	161.50	161.00	1	2,989	0.03%
2021/05/10	2	168.75	3	174.67	168.00	-1	2,951	-0.03%
2021/05/07	1	172.50	14	170.86	172.50	-13	2,970	-0.44%
2021/05/06	7.1	165.60	13	167.31	166.50	-5.9	2,982	-0.20%
2021/05/05	8	169.44	15	166.33	165.00	-7	2,958	-0.24%
2021/05/04	21	174.31	44.1	173.37	173.00	-23.1	2,940	-0.79%
2021/05/03	6	179.75	11	181.68	179.50	-5	2,904	-0.17%
2021/04/29	5	176.70	1	179.00	178.00	4	2,873	0.14%
2021/04/28	10	178.70	4	177.63	178.50	6	2,868	0.21%
2021/04/26	3	182.00	7	181.14	182.00	-4	2,860	-0.14%
2021/04/23	1	175.58	7	179.43	179.50	-6	2,857	-0.21%
2021/04/22	20	178.53	7	182.00	175.00	13	2,904	0.45%
2021/04/21	2	177.00	5	179.40	181.00	-3	2,884	-0.10%
2021/04/20	5	174.00	7	174.57	175.50	-2	2,832	-0.07%
2021/04/19	2	168.50	1.2	169.20	169.50	0.8	2,750	0.03%
2021/04/16	2	169.00	9	169.39	169.50	-7	2,731	-0.26%
2021/04/15	6	168.00	1	170.00	168.50	5	2,747	0.18%
2021/04/14	5	170.60	17	170.56	169.00	-12	2,753	-0.44%
2021/04/13	1	167.00	1	167.00	167.00	0	2,743	0.00%
2021/04/12	8	169.88	1	170.50	170.00	7	2,787	0.25%
2021/04/09	4	169.38	3.2	169.72	169.00	0.8	2,815	0.03%
2021/04/08	0.3	171.50	4	170.63	171.50	-3.7	2,808	-0.13%
2021/04/07	1	168.50	1	169.50	169.00	0	2,786	0.00%
2021/04/06	1	167.00	2	167.75	167.50	-1	2,799	-0.04%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	1	169.50	13	169.50	170.00	-12	2,831	-0.42%
2021/03/29	1	171.00	7	169.36	171.00	-6	2,947	-0.20%
2021/03/26	0.1	166.00	3	166.50	166.50	-2.9	2,930	-0.10%
2021/03/25	3	166.67	0	0.00	165.00	3	2,934	0.10%
2021/03/24	1	167.50	0	168.00	168.00	1	2,935	0.03%
2021/03/23	0.1	170.50	1	170.50	169.00	-0.9	2,947	-0.03%
2021/03/22	0	0.00	0	169.00	170.00	0	2,968	0.00%
2021/03/19	6	167.67	5	168.20	168.50	1	2,986	0.03%
2021/03/18	5.1	169.07	0	0.00	169.00	5.1	2,992	0.17%
2021/03/17	3.1	168.52	3	169.17	168.00	0.1	3,038	0.00%
2021/03/16	3	168.00	4	169.13	170.00	-1	3,128	-0.03%
2021/03/15	2	168.50	2.1	169.34	168.50	-0.1	3,166	0.00%
2021/03/12	2	169.75	3.1	170.98	169.50	-1.1	3,180	-0.03%
2021/03/11	1	167.50	0	0.00	167.50	1	3,187	0.03%
2021/03/10	0	0.00	3	167.67	166.00	-3	3,174	-0.09%
2021/03/09	6.1	163.68	8	163.01	165.50	-2	3,196	-0.06%
2021/03/08	0	169.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/05	1.9	168.11	5	169.00	167.50	-3.1	3,185	-0.10%
2021/03/04	1.2	170.00	0	0.00	170.00	1.2	3,169	0.04%
2021/03/03	0	0.00	5	170.99	172.00	-5	3,145	-0.16%
2021/03/02	9	171.33	2	171.50	169.00	7	3,132	0.22%
2021/02/26	1	168.47	15	165.77	169.00	-14	3,074	-0.45%
2021/02/25	9	163.28	8	162.94	163.00	1	2,982	0.03%
2021/02/24	3	169.00	5	169.40	166.50	-2	2,927	-0.07%
2021/02/23	0	169.00	1	168.00	169.00	-1	2,907	-0.03%
2021/02/22	4	168.88	1	170.50	168.50	3	3,006	0.10%
2021/02/19	16	169.38	13	167.00	169.00	3	3,025	0.10%
2021/02/18	5	164.50	6	164.50	164.50	-1	3,009	-0.03%
2021/02/17	10	163.15	0	163.98	164.00	10	3,109	0.32%
2021/02/05	2	159.77	1	161.50	161.50	1	3,085	0.03%
2021/02/03	1	155.50	0	0.00	155.00	1	3,044	0.03%
2021/02/02	1	156.00	0	0.00	155.00	1	3,051	0.03%
2021/02/01	1	150.50	4	151.50	152.50	-3	3,051	-0.10%
2021/01/29	0	151.50	13	153.62	150.50	-13	3,059	-0.42%
2021/01/28	13	156.62	1	156.50	156.50	12	3,028	0.40%
2021/01/27	3	162.17	1	162.50	162.50	2	3,002	0.07%
2021/01/26	0	0.00	1	162.00	161.00	-1	3,034	-0.03%
2021/01/25	0	0.00	1	160.00	161.00	-1	3,053	-0.03%
2021/01/22	3	160.67	34	160.76	161.50	-31	3,034	-1.02%
2021/01/21	2	155.75	3	156.83	156.00	-1	2,990	-0.03%
2021/01/20	1	156.00	2	157.50	155.00	-1	2,978	-0.03%
2021/01/19	1	158.50	25	159.40	158.50	-24	2,944	-0.81%
2021/01/18	0	0.00	1.1	158.47	159.50	-1.1	2,926	-0.04%
2021/01/15	8.1	163.82	2	166.71	161.00	6.1	2,897	0.21%
2021/01/14	23	165.02	1	161.00	165.50	22	2,845	0.77%
2021/01/13	1	158.00	8	159.50	159.50	-7	2,762	-0.25%
2021/01/12	5	157.70	0	0.00	157.00	5	2,771	0.18%
2021/01/11	0	0.00	4	160.00	161.00	-4	2,833	-0.14%
2021/01/08	0	0.00	3	157.67	159.00	-3	2,821	-0.11%
2021/01/07	11	156.91	3	157.50	157.50	8	2,801	0.29%
2021/01/06	15	159.80	2.1	161.17	155.50	12.9	2,791	0.46%
2021/01/05	2.1	159.24	6.3	159.18	159.00	-4.2	2,719	-0.15%
2021/01/04	0	0.00	1	156.00	156.50	-1	2,691	-0.04%
2020/12/31	2	157.25	1	158.00	157.00	1	2,668	0.04%
2020/12/30	0	0.00	23	155.52	155.50	-23	2,650	-0.87%
2020/12/29	0	0.00	0	155.00	156.00	0	2,699	0.00%
2020/12/28	3	156.83	1	157.50	157.00	2	2,691	0.07%
2020/12/25	7	156.93	4	157.00	157.50	3	2,700	0.11%
2020/12/24	0	0.00	4.1	159.49	157.50	-4.1	2,711	-0.15%
2020/12/23	12.1	157.78	4	158.63	157.00	8.1	2,705	0.30%
2020/12/18	0	0.00	3	156.50	155.00	-3	2,683	-0.11%
2020/12/17	2	154.00	0	0.00	154.50	2	2,677	0.07%
2020/12/16	0	0.00	5	153.70	154.50	-5	2,675	-0.19%
2020/12/15	3	152.00	0	0.00	150.50	3	2,676	0.11%
2020/12/14	0	0.00	3	154.67	155.50	-3	2,674	-0.11%
2020/12/11	2	153.25	1	150.50	153.00	1	2,705	0.04%
2020/12/10	15	157.93	1	154.50	155.00	14	2,689	0.52%
2020/12/09	1	161.00	3	158.33	161.00	-2	2,652	-0.08%
2020/12/08	0	0.00	1	156.00	156.00	-1	2,668	-0.04%
2020/12/07	0	0.00	1	156.50	154.00	-1	2,702	-0.04%
2020/12/03	0	0.00	3	158.67	159.00	-3	2,756	-0.11%
2020/12/01	1	156.50	1	157.00	157.00	0	2,856	0.00%
2020/11/30	3	158.00	1	158.00	156.00	2	2,910	0.07%
2020/11/27	0	0.00	0	158.00	157.00	0	2,904	0.00%
2020/11/26	0	0.00	3	154.67	155.00	-3	2,900	-0.10%
2020/11/25	9	154.06	6	155.25	152.50	3	2,910	0.10%
2020/11/24	4	156.50	0	0.00	156.00	4	2,899	0.14%
2020/11/23	0	0.00	1	156.00	156.00	-1	2,957	-0.03%
2020/11/20	3	154.83	7	156.00	156.50	-4	2,964	-0.14%
2020/11/19	11	155.82	11	156.68	155.50	0	2,993	0.00%
2020/11/18	10	160.50	1.3	160.51	160.00	8.7	2,919	0.30%
2020/11/17	4.2	166.88	6	163.08	162.00	-1.9	2,946	-0.06%
2020/11/16	1.2	163.04	14	157.43	163.00	-12.9	3,021	-0.43%
2020/11/13	2	151.00	4	152.50	153.50	-2	2,923	-0.07%
2020/11/12	1	152.50	6	152.92	153.00	-5	2,918	-0.17%
2020/11/11	10	150.70	2	150.00	152.50	8	2,920	0.27%
2020/11/10	1	147.50	2	148.25	147.50	-1	2,892	-0.03%
2020/11/09	1	147.00	1	149.00	147.50	0	2,891	0.00%
2020/11/06	0	147.00	0	0.00	146.50	0	2,897	0.00%
2020/11/05	0	147.50	0	0.00	147.50	0	2,907	0.00%
2020/11/04	0	149.00	2	148.00	148.00	-2	2,951	-0.07%
2020/11/03	5	146.40	3	146.67	145.50	2	2,976	0.07%
2020/11/02	10	146.40	1	146.50	146.50	9	2,998	0.30%
2020/10/30	0	149.00	2	149.50	150.00	-2	2,997	-0.07%
2020/10/29	0	151.00	12	147.46	151.00	-12	3,088	-0.39%
2020/10/28	1	150.01	0	0.00	150.50	1	3,214	0.03%
2020/10/26	0	0.00	0	155.00	154.00	0	3,341	0.00%
2020/10/23	0	155.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	0	0.00	4	153.76	154.50	-4	3,432	-0.12%
2020/10/21	0	0.00	0	157.00	156.00	0	3,451	0.00%
2020/10/20	1.3	155.96	0	0.00	156.50	1.3	3,530	0.04%
2020/10/19	9	155.06	0	0.00	156.00	9	3,701	0.24%
2020/10/16	0	150.00	0	0.00	150.00	0	3,652	0.00%
2020/10/15	1	147.50	2	149.00	150.00	-1	3,715	-0.03%
2020/10/14	0	149.50	1	147.50	148.00	-1	3,755	-0.03%
2020/10/13	5	148.30	10	148.50	148.00	-5	3,778	-0.13%
2020/10/12	1	152.49	0	0.00	149.50	1	3,795	0.03%
2020/10/08	2	152.50	0	0.00	152.50	2	3,848	0.05%
2020/10/07	0	154.00	0	0.00	153.50	0	4,063	0.00%
2020/10/06	2	152.50	5	153.60	153.00	-3	4,085	-0.07%
2020/10/05	8	146.00	8	147.00	149.00	0	4,092	0.00%
2020/09/30	10	145.50	15	146.33	146.00	-5	4,134	-0.12%
2020/09/28	3	144.00	0	0.00	143.00	3	4,235	0.07%
2020/09/25	16	145.63	18	143.97	144.50	-2	4,297	-0.05%
2020/09/24	5	150.40	5	151.60	150.00	0	4,313	0.00%
2020/09/23	1	154.00	0	0.00	152.50	1	4,365	0.02%
2020/09/22	2	153.25	0	0.00	154.00	2	4,421	0.05%
2020/09/21	0	156.00	9	155.78	155.00	-9	4,457	-0.20%
2020/09/18	1	159.50	1	159.50	159.00	0	4,554	0.00%
2020/09/17	10	157.50	0	0.00	158.00	10	4,590	0.22%
2020/09/16	0	156.50	0	0.00	156.50	0	4,614	0.00%
2020/09/15	1	157.50	3	156.67	156.00	-2	4,610	-0.04%
2020/09/14	0	156.00	4	153.75	156.00	-4	4,646	-0.09%
2020/09/11	6	150.50	1	153.46	149.50	5	4,703	0.11%
2020/09/10	5	154.40	4	155.13	154.00	1	4,749	0.02%
2020/09/09	1	153.50	1	154.50	155.50	0	4,846	0.00%
2020/09/08	8	158.88	1	160.50	156.50	7	4,825	0.15%
2020/09/07	9	158.28	4	162.75	158.50	5	4,823	0.10%
2020/09/04	27	167.57	2	164.50	169.00	25	4,819	0.52%
2020/09/03	7	169.93	2	174.75	167.00	5	4,822	0.10%
2020/09/02	2	173.00	3	173.50	172.50	-1	4,812	-0.02%
2020/09/01	1	171.50	0	0.00	171.50	1	4,829	0.02%
2020/08/31	0	0.00	4	171.00	170.00	-4	4,861	-0.08%
2020/08/28	16	171.69	0	0.00	171.00	16	4,879	0.33%
2020/08/27	8	177.75	2	182.00	175.00	6	4,868	0.12%
2020/08/26	0	0.00	0.1	176.00	176.00	-0.1	4,822	0.00%
2020/08/25	9.1	176.59	5.2	176.44	175.00	3.9	4,831	0.08%
2020/08/24	0	0.00	4.1	171.87	172.00	-4.1	4,779	-0.08%
2020/08/21	4.1	170.76	10	166.80	171.50	-5.9	4,811	-0.12%
2020/08/20	17	166.12	5.1	163.26	160.00	11.9	4,824	0.25%
2020/08/19	3	167.50	0	0.00	167.50	3	4,844	0.06%
2020/08/18	10	171.00	1	169.50	168.00	9	4,938	0.18%
2020/08/17	1	168.50	0.2	170.50	170.00	0.9	5,018	0.02%
2020/08/13	0.1	169.50	0	0.00	169.00	0.1	5,247	0.00%
2020/08/12	13	168.50	8	168.63	170.50	5	5,302	0.09%
2020/08/11	6	168.58	4	170.50	170.50	2	5,475	0.04%
2020/08/10	7	170.07	3	170.17	169.00	4	5,505	0.07%
2020/08/07	1	173.00	0	0.00	174.00	1	5,513	0.02%
2020/08/06	8	174.06	1.1	174.18	175.00	6.9	5,573	0.12%
2020/08/05	0	180.50	1	180.50	179.50	-1	5,582	-0.02%
2020/08/04	5.1	178.68	19	177.74	177.00	-14	5,671	-0.25%
2020/08/03	1	174.00	3.1	180.25	174.00	-2.1	5,793	-0.04%
2020/07/31	4.2	176.97	14	173.86	177.00	-9.8	5,763	-0.17%
2020/07/30	14	171.07	2	171.00	171.50	12	5,751	0.21%
2020/07/29	7	168.64	0	0.00	169.50	7	5,944	0.12%
2020/07/28	2.1	170.41	20.2	170.62	167.00	-18.1	6,064	-0.30%
2020/07/27	3	169.00	1.1	170.86	169.50	1.9	6,095	0.03%
2020/07/24	5.1	168.29	2	173.00	168.00	3.1	6,096	0.05%
2020/07/23	15.2	172.17	17	171.53	173.00	-1.9	6,042	-0.03%
2020/07/22	2	165.00	0	0.00	164.00	2	5,865	0.03%
2020/07/21	11.1	163.96	8.1	164.31	164.00	3.1	5,847	0.05%
2020/07/20	2.1	160.00	5	158.90	160.00	-3	5,800	-0.05%
2020/07/17	15	156.97	4	159.25	156.00	11	5,783	0.19%
2020/07/16	2.2	158.12	3.6	159.22	159.50	-1.4	5,789	-0.02%
2020/07/15	6	160.67	12	161.75	158.50	-6	5,784	-0.10%
2020/07/14	18	161.28	12	161.88	160.00	6	5,768	0.10%
2020/07/13	5.1	157.11	8	157.63	157.00	-2.9	5,604	-0.05%
2020/07/10	23	158.28	3	157.16	156.00	20	5,639	0.35%
2020/07/09	25	163.24	8	164.81	161.50	17	5,612	0.30%
2020/07/08	11	161.27	0	0.00	163.00	11	5,584	0.20%
2020/07/07	15	164.13	1.1	163.41	162.00	13.9	5,555	0.25%
2020/07/06	8	166.88	7.3	167.34	167.00	0.7	5,503	0.01%
2020/07/03	7.4	164.12	19	164.58	166.50	-11.7	5,485	-0.21%
2020/07/02	3	163.00	6	163.00	162.50	-3	5,469	-0.05%
2020/07/01	4	159.63	4	160.50	159.50	0	5,525	0.00%
2020/06/30	3	158.50	0.1	159.50	159.50	2.9	5,477	0.05%
2020/06/29	12	158.92	4	158.75	158.50	8	5,470	0.15%
2020/06/24	4	155.13	2	155.00	154.50	2	5,387	0.04%
2020/06/23	5	157.00	4.1	158.18	156.00	0.9	5,381	0.02%
2020/06/22	4	159.88	7	160.70	159.00	-3	5,388	-0.06%
2020/06/19	19	161.37	9.2	161.39	161.00	9.8	5,449	0.18%
2020/06/18	5.2	162.40	9	161.94	162.50	-3.8	5,435	-0.07%
2020/06/17	13.1	156.82	19	157.61	158.00	-5.9	5,378	-0.11%
2020/06/16	24	155.84	4	157.00	159.00	20	5,352	0.37%
2020/06/15	1.3	150.65	10	151.94	149.50	-8.7	5,300	-0.16%
2020/06/12	2	147.50	3	148.50	149.00	-1	5,341	-0.02%
2020/06/11	36	153.13	22	149.27	149.00	14	5,362	0.26%
2020/06/10	3	152.00	8	153.38	155.00	-5	5,315	-0.09%
2020/06/09	0	0.00	27	152.07	151.50	-27	5,398	-0.50%
2020/06/08	2	149.00	5	149.10	148.50	-3	5,491	-0.05%
2020/06/05	34	148.31	1	148.00	148.00	33	5,509	0.60%
2020/06/04	1	149.50	16	152.50	152.00	-15	5,543	-0.27%
2020/06/03	1	152.00	1	151.00	151.00	0	5,575	0.00%
2020/06/02	2	150.25	2	149.00	149.00	0	5,606	0.00%
2020/06/01	1	150.00	1	151.00	150.00	0	5,617	0.00%
2020/05/29	21	149.40	3	148.33	147.50	18	5,609	0.32%
2020/05/28	2	151.50	1.3	148.00	148.00	0.7	5,641	0.01%
2020/05/27	11	153.27	28	153.48	152.00	-17	5,630	-0.30%
2020/05/26	14.1	152.26	27.1	150.99	153.00	-13	5,605	-0.23%
2020/05/25	27.1	146.89	14	147.61	148.00	13.1	5,467	0.24%
2020/05/22	6	145.00	45	144.74	143.00	-39	5,360	-0.73%
2020/05/21	17.2	146.33	16	141.59	147.00	1.2	5,300	0.02%
2020/05/20	7	135.07	4.1	134.90	135.50	2.9	5,122	0.06%
2020/05/19	23	136.70	2	136.50	135.00	21	5,135	0.41%
2020/05/18	22	138.18	31.2	138.35	134.00	-9.2	5,106	-0.18%
2020/05/15	7.2	143.50	13	139.65	144.00	-5.8	4,946	-0.12%
2020/05/14	13	143.08	52.3	141.49	141.00	-39.3	4,963	-0.79%
2020/05/13	1	145.50	2	147.74	145.50	-1	4,927	-0.02%
2020/05/12	37.2	144.66	20	146.45	144.00	17.2	4,894	0.35%
2020/05/11	23.3	146.50	16	147.78	146.00	7.3	4,952	0.15%
2020/05/08	36	144.19	25	144.62	144.00	11	4,862	0.23%
2020/05/07	3	136.51	14	137.25	137.50	-11	4,729	-0.23%
2020/05/06	6	133.50	6	133.33	134.00	0	4,677	0.00%
2020/05/05	12	132.21	6.1	133.07	132.00	5.9	4,652	0.13%
2020/05/04	2	131.00	4.1	131.48	130.50	-2.1	4,519	-0.05%
2020/04/30	4.1	128.51	8	127.19	130.00	-3.9	4,509	-0.09%
2020/04/29	1	124.00	2	124.00	124.50	-1	4,588	-0.02%
2020/04/28	10	121.00	2	122.50	123.50	8	4,750	0.17%
2020/04/27	5	121.20	0	0.00	122.00	5	4,804	0.10%
2020/04/24	2	121.25	0	0.00	120.50	2	4,819	0.04%
2020/04/23	2	121.50	2	122.75	123.00	0	4,852	0.00%
2020/04/22	1	121.50	0	0.00	121.50	1	4,857	0.02%
2020/04/21	1	122.50	2	121.50	121.00	-1	4,895	-0.02%
2020/04/17	2	125.00	1	125.00	123.00	1	5,041	0.02%
2020/04/15	2	123.75	3	122.50	123.00	-1	5,046	-0.02%
2020/04/14	4	120.00	1	120.00	120.00	3	5,035	0.06%
2020/04/13	3	118.00	0	0.00	117.00	3	5,095	0.06%
2020/04/10	2	116.50	1	116.00	117.00	1	5,134	0.02%
2020/04/09	1	115.50	2	117.50	115.00	-1	5,231	-0.02%
2020/04/08	1	116.50	2	117.00	117.00	-1	5,322	-0.02%
2020/04/07	1.1	116.48	9	116.17	116.00	-8	5,334	-0.15%
2020/04/06	10	112.06	7	111.64	114.00	3	5,373	0.06%
2020/04/01	3	107.00	1	106.51	107.00	2	5,386	0.04%
2020/03/31	4	107.88	2.1	109.90	106.00	1.9	5,684	0.03%
2020/03/30	5.1	107.54	0	0.00	108.00	5.1	5,909	0.09%
2020/03/27	1	110.50	2	110.00	105.50	-1	5,896	-0.02%
2020/03/26	1	106.00	4.1	104.16	106.50	-3.1	5,861	-0.05%
2020/03/25	8	105.75	11	105.77	105.50	-3	5,822	-0.05%
2020/03/24	7.1	99.34	9	97.90	99.60	-2	5,763	-0.03%
2020/03/23	4	94.58	4	94.83	92.60	0	5,773	0.00%
2020/03/20	0	0.00	5	97.80	97.50	-5	5,760	-0.09%
2020/03/19	4	93.00	1	90.40	90.00	3	5,736	0.05%
2020/03/18	3	102.50	1	102.50	100.00	2	5,755	0.03%
2020/03/16	2	104.50	0	0.00	104.50	2	5,664	0.04%
2020/03/13	4	105.63	0	0.00	109.00	4	5,656	0.07%
2020/03/12	3	119.83	0.1	117.50	115.50	3	5,564	0.05%
2020/03/11	0	0.00	1	126.00	125.50	-1	5,449	-0.02%
2020/03/10	1.1	123.10	1.1	122.14	125.50	0	5,433	0.00%
2020/03/06	0	0.00	1	124.00	125.50	-1	5,320	-0.02%
2020/03/05	0	0.00	4	124.25	123.50	-4	5,330	-0.08%
2020/03/04	3	122.00	2	123.00	122.50	1	5,336	0.02%
2020/03/03	2	123.50	1	124.50	123.50	1	5,354	0.02%
2020/03/02	2	119.00	1	120.00	119.00	1	5,356	0.02%
2020/02/27	3.1	125.08	9.1	125.52	120.00	-6	5,411	-0.11%
2020/02/26	5	127.80	3	128.67	128.00	2	5,350	0.04%
2020/02/25	1	126.50	2	125.50	127.00	-1	5,339	-0.02%
2020/02/24	2	126.50	0	0.00	126.50	2	5,387	0.04%
2020/02/21	5	125.80	1.1	125.50	125.50	3.9	5,418	0.07%
2020/02/20	3	129.00	3	129.00	127.50	0	5,410	0.00%
2020/02/19	1	128.00	1	128.00	127.50	0	5,414	0.00%
2020/02/18	0	0.00	1	128.50	128.50	-1	5,441	-0.02%
2020/02/17	2	128.25	2	130.00	128.50	0	5,496	0.00%
2020/02/14	3	127.67	2.1	128.48	128.50	0.9	5,517	0.02%
2020/02/13	1	129.50	7	128.29	127.50	-6	5,663	-0.11%
2020/02/12	9.1	125.85	9.1	125.29	127.50	0.1	5,725	0.00%
2020/02/11	4	119.63	5	120.30	120.50	-1	5,696	-0.02%
2020/02/10	2	116.00	3	117.67	117.50	-1	5,887	-0.02%
2020/02/07	1	118.00	7	118.64	117.50	-6	6,058	-0.10%
2020/02/06	3	120.67	1.1	120.57	121.00	2	6,165	0.03%
2020/02/05	6	117.00	27	118.20	118.50	-21	6,355	-0.33%
2020/02/04	2.1	116.59	7	118.07	119.50	-5	6,449	-0.08%
2020/02/03	6	110.17	9	109.06	112.00	-3	6,647	-0.05%
2020/01/31	33.1	118.03	3	117.67	115.50	30.1	6,521	0.46%
2020/01/30	2	122.50	2	123.00	122.50	0	6,415	0.00%
2020/01/20	9	135.50	17	136.06	136.00	-8	6,360	-0.13%
2020/01/17	3	135.00	0	0.00	135.50	3	6,369	0.05%
2020/01/16	0	0.00	2	133.25	134.50	-2	6,364	-0.03%
2020/01/15	2	132.75	1	135.00	132.00	1	6,397	0.02%
2020/01/14	2	135.50	5.1	135.90	136.00	-3.1	6,455	-0.05%
2020/01/13	3	134.00	8	131.50	134.50	-5	6,416	-0.08%
2020/01/10	3	129.00	2	131.00	129.00	1	6,453	0.02%
2020/01/09	1	131.00	1	130.50	131.00	0	6,502	0.00%
2020/01/08	0	0.00	1	128.00	127.00	-1	6,533	-0.02%
2020/01/07	3	130.33	1	133.50	129.50	2	6,544	0.03%
2020/01/06	5	131.90	4.1	131.88	132.00	0.9	6,526	0.01%
2020/01/03	5	134.60	3	133.83	133.00	2	6,586	0.03%
2020/01/02	3	136.00	2	136.25	137.50	1	6,633	0.02%
2019/12/31	1	138.00	7	136.93	137.00	-6	6,621	-0.09%
2019/12/30	3	137.00	8	137.19	136.50	-5	6,600	-0.08%
2019/12/27	7.1	136.34	5	136.90	135.00	2.1	6,597	0.03%
2019/12/26	15	135.10	42	135.49	135.50	-27	6,497	-0.42%
2019/12/25	48.2	130.12	63.1	129.69	131.50	-14.9	6,244	-0.24%
2019/12/24	9	125.39	1	125.00	125.00	8	6,056	0.13%
2019/12/23	0	124.00	0	0.00	125.00	0	6,086	0.00%
2019/12/20	1	124.50	1	124.50	125.00	0	6,103	0.00%
2019/12/19	13	124.31	0	0.00	124.50	13	6,160	0.21%
2019/12/18	1	126.00	4	126.00	124.00	-3	6,181	-0.05%
2019/12/17	0.1	124.50	0	0.00	124.50	0.1	6,162	0.00%
2019/12/16	2	124.50	4	124.13	125.00	-2	6,203	-0.03%
2019/12/13	4	122.38	5	123.10	123.50	-1	6,311	-0.02%
2019/12/12	2	121.00	2	122.50	121.00	0	6,307	0.00%
2019/12/11	0	0.00	1	122.00	122.00	-1	6,443	-0.02%
2019/12/10	2	122.00	2	122.00	121.50	0	6,726	0.00%
2019/12/09	5	124.30	5.1	125.00	123.00	-0.1	6,764	0.00%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	5	124.00	7	123.79	123.00	-2	6,943	-0.03%
2019/12/03	1	121.00	2	121.50	122.50	-1	7,155	-0.01%
2019/12/02	2	121.00	0	0.00	120.00	2	7,182	0.03%
2019/11/29	5	122.30	9	124.83	122.00	-4	7,139	-0.06%
2019/11/28	5	126.10	5	126.00	125.50	0	7,159	0.00%
2019/11/27	1	125.50	7	127.21	127.00	-6	7,234	-0.08%
2019/11/26	6.1	126.25	11	125.45	126.00	-4.9	7,256	-0.07%
2019/11/25	2	122.00	3	122.17	122.00	-1	7,193	-0.01%
2019/11/22	1	121.00	1	122.00	121.00	0	7,273	0.00%
2019/11/21	15	119.47	11	119.68	121.00	4	7,340	0.05%
2019/11/20	22	122.34	15	122.60	121.50	7	7,361	0.10%
2019/11/19	1	124.50	4	125.38	125.00	-3	7,409	-0.04%
2019/11/18	6	125.75	16	126.44	124.50	-10	7,413	-0.13%
2019/11/15	24	127.42	44.1	126.67	126.50	-20.1	7,478	-0.27%
2019/11/14	26	125.79	4	125.50	126.00	22	7,486	0.29%
2019/11/13	5	124.70	7	124.50	125.50	-2	7,477	-0.03%
2019/11/12	14	121.50	25	122.00	124.00	-11	7,479	-0.15%
2019/11/11	18	118.44	21	118.88	117.50	-3	7,539	-0.04%
2019/11/08	32.1	119.70	19	120.50	119.00	13.1	7,534	0.17%
2019/11/07	48	120.65	52	122.18	121.00	-4	7,592	-0.05%
2019/11/06	44	127.76	23	126.61	125.00	21	7,518	0.28%
2019/11/05	53	132.39	55	132.38	130.50	-2	7,426	-0.03%
2019/11/04	60	132.47	36	133.94	131.00	24	7,382	0.33%
2019/11/01	48	130.34	50	130.28	133.00	-2	7,208	-0.03%
2019/10/31	15	128.30	14	130.54	127.50	1	7,219	0.01%
2019/10/30	9	125.72	4	126.38	125.50	5	7,228	0.07%
2019/10/29	8	127.63	1	129.88	126.00	7	7,315	0.10%
2019/10/28	17	128.91	3	129.33	129.50	14	7,375	0.19%
2019/10/25	1	127.50	1	130.00	128.00	0	7,378	0.00%
2019/10/24	1	129.00	2	128.75	129.00	-1	7,422	-0.01%
2019/10/23	4	128.13	0	0.00	128.00	4	7,488	0.05%
2019/10/22	3.1	132.13	4	131.38	130.50	-0.9	7,499	-0.01%
2019/10/21	3	128.33	2	129.25	128.50	1	7,552	0.01%
2019/10/18	4	127.25	11	127.00	127.50	-7	7,800	-0.09%
2019/10/17	1	123.50	3	124.33	124.50	-2	7,819	-0.03%
2019/10/16	7	122.36	3	123.33	122.50	4	7,800	0.05%
2019/10/15	3	123.50	5	123.50	123.50	-2	7,789	-0.03%
2019/10/14	1	128.50	3	127.67	126.50	-2	7,838	-0.03%
2019/10/09	4	121.25	20	121.30	124.00	-16	7,876	-0.20%
2019/10/08	57	127.09	1	125.49	125.00	56	7,870	0.71%
2019/10/07	0	0.00	7	129.29	131.50	-7	7,906	-0.09%
2019/10/04	1	129.00	2	129.00	127.50	-1	7,970	-0.01%
2019/10/03	5	124.90	0	126.50	126.50	5	7,966	0.06%
2019/10/01	0	128.50	5	128.50	129.50	-5	7,933	-0.06%
2019/09/27	6	127.58	4	125.25	125.50	2	7,941	0.03%
2019/09/26	0	0.00	14	131.11	130.00	-14	7,968	-0.18%
2019/09/25	2	128.00	5	129.60	128.50	-3	8,040	-0.04%
2019/09/24	7	128.93	4.1	131.96	128.50	2.9	8,341	0.04%
2019/09/23	5	130.60	0	0.00	130.50	5	8,363	0.06%
2019/09/20	1	131.50	6	132.50	133.00	-5	8,474	-0.06%
2019/09/19	31	132.18	0	0.00	132.00	31	8,483	0.37%
2019/09/18	15	134.97	1	135.47	134.50	14	8,440	0.17%
2019/09/17	3	138.50	8	140.56	140.00	-5	8,313	-0.06%
2019/09/16	0	0.00	6	138.75	139.00	-6	8,364	-0.07%
2019/09/12	8.1	134.88	4	134.50	136.00	4.1	8,359	0.05%
2019/09/11	0	0.00	7	130.71	130.00	-7	8,218	-0.09%
2019/09/10	1	128.00	3	129.00	127.50	-2	8,177	-0.02%
2019/09/09	14	128.50	41	131.40	128.00	-27	8,163	-0.33%
2019/09/06	10	135.55	3	136.00	135.50	7	8,020	0.09%
2019/09/05	4.1	138.51	28	138.61	139.50	-23.9	8,001	-0.30%
2019/09/04	2	134.00	4	134.00	134.00	-2	7,930	-0.03%
2019/09/03	23	133.83	3	134.00	133.50	20	8,053	0.25%
2019/09/02	2	133.50	0	0.00	133.50	2	8,114	0.02%
2019/08/30	5	133.80	6.2	132.52	132.00	-1.2	8,096	-0.02%
2019/08/29	5.1	133.04	10	134.10	136.50	-4.9	8,041	-0.06%
2019/08/28	5	134.80	9	135.39	135.50	-4	8,050	-0.05%
2019/08/27	2	133.50	18	135.06	133.50	-16	8,051	-0.20%
2019/08/26	10	132.65	1.1	133.89	131.50	8.9	8,014	0.11%
2019/08/23	14	137.61	8	137.44	139.00	6	7,968	0.08%
2019/08/22	8	138.81	7	139.50	139.50	1	7,947	0.01%
2019/08/21	2	136.75	4	136.38	137.00	-2	7,910	-0.03%
2019/08/20	21	137.90	17	137.94	135.50	4	7,986	0.05%
2019/08/19	3	134.00	5	134.50	134.00	-2	7,943	-0.03%
2019/08/16	4	132.50	6.1	134.62	131.50	-2.1	7,919	-0.03%
2019/08/15	19	131.45	9	131.39	132.50	10	7,896	0.13%
2019/08/14	32.1	133.45	40	133.56	134.50	-7.9	7,857	-0.10%
2019/08/13	14.1	127.38	12	127.54	127.00	2.1	7,700	0.03%
2019/08/12	18	129.56	10	129.55	125.00	8	7,680	0.10%
2019/08/08	16	125.47	17.2	124.98	126.00	-1.2	7,580	-0.02%
2019/08/07	48	123.51	46	122.85	121.50	2	7,480	0.03%
2019/08/06	5	114.03	2	119.00	119.00	3	7,366	0.04%
2019/08/05	9	116.83	15	117.27	115.50	-6	7,333	-0.08%
2019/08/02	14	119.18	20	119.83	118.00	-6	7,331	-0.08%
2019/08/01	14	125.61	15	125.87	126.00	-1	7,255	-0.01%
2019/07/31	42	121.40	18	121.47	120.00	24	6,983	0.34%
2019/07/30	11	119.27	1.5	118.33	119.50	9.5	6,906	0.14%
2019/07/29	9	122.61	7.2	121.99	121.50	1.8	6,894	0.03%
2019/07/26	1	122.50	1	125.00	124.00	0	6,936	0.00%
2019/07/25	6	122.67	5	122.40	123.00	1	6,856	0.01%
2019/07/24	1	119.50	2	119.00	120.50	-1	6,787	-0.01%
2019/07/23	6.1	119.25	7	118.57	119.50	-0.9	6,821	-0.01%
2019/07/22	22	120.34	44.1	117.95	121.50	-22.1	6,689	-0.33%
2019/07/19	15.2	114.70	11	113.82	115.00	4.2	6,405	0.06%
2019/07/18	2.1	109.95	2.2	111.29	109.00	-0.1	6,313	0.00%
2019/07/17	5	111.10	17	112.88	110.00	-12	6,334	-0.19%
2019/07/16	7.5	112.03	6.6	113.32	111.00	0.9	6,304	0.01%
2019/07/15	3	112.17	9	111.17	113.00	-6	6,262	-0.10%
2019/07/12	3	108.50	22	109.36	110.00	-19	6,250	-0.30%
2019/07/11	11.4	107.69	63	107.53	108.50	-51.7	6,257	-0.83%
2019/07/10	10	102.95	15	103.27	102.50	-5	6,288	-0.08%
2019/07/09	0	0.00	1	101.00	101.00	-1	6,206	-0.02%
2019/07/08	10	99.65	1	102.50	99.10	9	6,186	0.15%
2019/07/05	7.2	100.01	0	0.00	100.50	7.2	6,183	0.12%
2019/07/04	1.1	100.95	1	101.00	101.00	0.1	6,247	0.00%
2019/07/03	38.2	100.74	5.2	101.26	99.80	33	6,297	0.52%
2019/07/02	17	102.26	11	103.00	102.50	6	6,275	0.10%
2019/07/01	26.3	100.07	23	101.68	103.00	3.3	6,241	0.05%
2019/06/28	2	93.75	0	94.10	93.70	2	5,961	0.03%
2019/06/27	30	97.21	14	96.57	95.60	16	6,064	0.26%
2019/06/26	0	0.00	1	95.60	94.80	-1	6,140	-0.02%
2019/06/25	7	94.57	0	0.00	94.80	7	6,124	0.11%
2019/06/24	4	95.03	0.1	94.80	94.70	3.9	6,214	0.06%
2019/06/21	9	97.72	0	0.00	95.10	9	6,306	0.14%
2019/06/20	0	0.00	12	97.01	98.50	-12	6,166	-0.19%
2019/06/19	9.1	95.26	9	94.03	95.70	0.1	6,030	0.00%
2019/06/18	2	91.30	2	90.95	91.40	0	5,919	0.00%
2019/06/17	4	90.78	2	90.35	90.10	2	5,896	0.03%
2019/06/14	7.1	90.34	4.2	89.86	88.50	3	5,878	0.05%
2019/06/13	4	90.50	2	91.30	90.10	2	5,873	0.03%
2019/06/12	9.2	90.83	6	91.22	91.70	3.2	5,956	0.05%
2019/06/11	5	89.16	26	89.23	88.30	-21	5,952	-0.35%
2019/06/10	7	86.11	20	85.95	87.00	-13	5,811	-0.22%
2019/06/06	10	81.91	2	82.10	82.00	8	5,772	0.14%
2019/06/05	3	84.40	5	84.92	84.20	-2	5,737	-0.03%
2019/06/04	4	83.65	1	85.95	83.40	3	5,710	0.05%
2019/06/03	5	85.10	1	86.30	85.90	4	5,677	0.07%
2019/05/31	0	0.00	6	84.52	85.90	-6	5,758	-0.10%
2019/05/30	0.2	83.30	29	82.70	82.90	-28.8	5,783	-0.50%
2019/05/29	2	80.15	2	80.55	80.00	0	5,862	0.00%
2019/05/28	11	81.55	8	80.29	80.00	3	5,885	0.05%
2019/05/27	21	81.39	0	0.00	81.70	21	5,889	0.36%
2019/05/24	5	85.54	0	0.00	84.70	5	5,874	0.09%
2019/05/23	30	86.94	0	0.00	86.00	30	5,909	0.51%
2019/05/22	3	89.63	2	92.05	88.30	1	5,997	0.02%
2019/05/21	5.1	88.06	6	88.72	90.60	-0.9	6,014	-0.02%
2019/05/20	11	88.23	13	87.12	87.60	-2	6,031	-0.03%
2019/05/17	2	88.70	4	90.15	89.90	-2	5,988	-0.03%
2019/05/16	6	94.75	1	96.40	92.70	5	6,015	0.08%
2019/05/15	2	95.60	8	97.68	97.90	-6	6,111	-0.10%
2019/05/14	4.2	92.59	4	92.98	94.20	0.2	6,172	0.00%
2019/05/13	10	93.71	10.2	93.50	92.80	-0.2	6,252	0.00%
2019/05/10	4	98.63	7	98.89	97.50	-3	6,207	-0.05%
2019/05/09	3	98.43	8	99.54	98.60	-5	6,259	-0.08%
2019/05/08	10	96.80	11	95.16	97.90	-1	6,174	-0.02%
2019/05/07	2	95.20	17	95.06	94.60	-15	6,146	-0.24%
2019/05/06	11	94.07	4.2	94.53	93.40	6.9	6,159	0.11%
2019/05/03	7	100.93	2	100.50	100.50	5	6,090	0.08%
2019/04/30	1.1	98.28	0	0.00	99.20	1.1	6,420	0.02%
2019/04/29	4	98.43	6	99.47	97.50	-2	6,528	-0.03%
2019/04/26	9.2	99.63	1	99.90	100.00	8.2	6,595	0.12%
2019/04/25	1.1	102.00	0	102.00	102.00	1.1	6,748	0.02%
2019/04/24	3	101.67	0	0.00	103.50	3	6,934	0.04%
2019/04/23	10	103.80	3.1	105.79	103.50	6.9	6,876	0.10%
2019/04/22	7	107.71	2	110.25	107.50	5	6,782	0.07%
2019/04/19	1.1	106.09	2	110.50	107.00	-0.9	6,710	-0.01%
2019/04/18	7	108.64	15.1	110.58	107.50	-8.1	6,646	-0.12%
2019/04/17	31.1	110.71	12	110.58	111.50	19.1	6,561	0.29%
2019/04/16	17.4	107.24	26	105.83	109.00	-8.6	6,455	-0.13%
2019/04/15	14	102.78	6	103.75	102.00	8	6,270	0.13%
2019/04/12	7	101.71	3	103.00	100.50	4	6,194	0.06%
2019/04/11	8	100.94	2.1	105.15	101.50	6	6,168	0.10%
2019/04/10	2	103.25	17	103.74	103.50	-15	6,091	-0.25%
2019/04/09	0	0.00	1	102.00	99.70	-1	6,018	-0.02%
2019/04/08	16	100.14	3.6	101.17	99.40	12.4	5,901	0.21%
2019/04/03	5	100.60	3.1	101.63	100.50	1.9	5,827	0.03%
2019/04/02	2	104.25	1	104.00	104.50	1	5,757	0.02%
2019/04/01	4	104.00	1	102.50	102.50	3	5,726	0.05%
2019/03/29	2	105.00	10	104.05	106.50	-8	5,539	-0.14%
2019/03/28	2	98.00	0	0.00	97.00	2	5,363	0.04%
2019/03/27	5	100.82	1.1	101.33	99.60	3.9	5,392	0.07%
2019/03/26	4.2	98.38	17	98.44	98.40	-12.8	5,369	-0.24%
2019/03/25	0	0.00	1.1	93.25	93.50	-1.1	5,347	-0.02%
2019/03/22	6	96.68	1.3	95.32	96.10	4.8	5,353	0.09%
2019/03/21	1	98.70	15	98.74	98.00	-14	5,329	-0.26%
2019/03/20	1	96.80	10	97.60	96.60	-9	5,318	-0.17%
2019/03/19	10	97.00	12	98.48	97.00	-2	5,316	-0.04%
2019/03/18	17	98.02	1	98.60	97.30	16	5,336	0.30%
2019/03/15	6	98.75	24.1	98.32	98.00	-18.1	5,323	-0.34%
2019/03/14	26.3	96.04	9	95.76	96.30	17.3	5,242	0.33%
2019/03/13	2	92.40	0.1	91.80	92.00	1.9	5,229	0.04%
2019/03/12	2.1	93.52	1	93.30	93.50	1.1	5,329	0.02%
2019/03/11	3	92.63	1.2	93.39	91.60	1.8	5,409	0.03%
2019/03/08	16.2	91.94	0	0.00	93.80	16.2	5,478	0.29%
2019/03/07	0	0.00	2	92.40	93.30	-2	5,476	-0.04%
2019/03/06	5	91.54	0.2	92.80	93.00	4.9	5,457	0.09%
2019/03/05	3.3	94.44	14	94.04	94.90	-10.7	5,344	-0.20%
2019/03/04	20	91.69	21	91.65	93.00	-1	5,294	-0.02%
2019/02/27	9	95.14	2	95.50	95.20	7	5,163	0.14%
2019/02/26	0	0.00	3.3	95.87	94.10	-3.3	5,066	-0.07%
2019/02/25	3.2	96.03	5.3	96.50	96.50	-2.1	4,981	-0.04%
2019/02/22	2	95.00	8	94.38	93.50	-6	4,873	-0.12%
2019/02/21	1	92.30	7.1	92.60	92.30	-6.1	4,762	-0.13%
2019/02/20	4	91.88	7.2	91.85	90.20	-3.2	4,623	-0.07%
2019/02/19	0	89.80	13.1	89.47	90.00	-13.1	4,541	-0.29%
2019/02/18	8	88.41	6	88.45	87.70	2	4,454	0.04%
2019/02/15	12	88.44	21	88.03	88.20	-9	4,421	-0.20%
2019/02/14	14	87.03	8.1	86.38	87.00	5.9	4,304	0.14%
2019/02/13	12	83.28	14.1	84.13	84.50	-2.1	4,141	-0.05%
2019/02/12	5	82.68	2	83.25	82.00	3	4,023	0.07%
2019/02/11	7	80.06	6	80.50	80.40	1	3,909	0.03%
2019/01/30	2	80.40	6.1	80.03	80.00	-4.1	3,887	-0.11%
2019/01/29	0	0.00	1	78.50	77.40	-1	3,802	-0.03%
2019/01/28	2	77.50	2	79.00	77.50	0	3,806	0.00%
2019/01/25	6	78.95	0	0.00	78.70	6	3,827	0.16%
2019/01/24	1	81.00	1	81.00	80.10	0	3,808	0.00%
2019/01/23	11	82.77	9.1	82.03	81.50	1.9	3,787	0.05%
2019/01/22	3	78.47	6	78.85	79.50	-3	3,554	-0.08%
2019/01/21	7.2	79.47	18.1	79.85	80.40	-10.9	3,406	-0.32%
2019/01/18	16.2	77.54	30	76.63	76.60	-13.8	3,335	-0.41%
2019/01/17	20	75.56	11.1	76.81	74.30	8.9	3,250	0.27%
2019/01/16	18.1	74.27	27.1	74.35	75.70	-9	3,108	-0.29%
2019/01/15	5	68.24	0	0.00	68.90	5	2,928	0.17%
2019/01/11	0	0.00	15	69.10	68.70	-15	2,976	-0.50%
2019/01/10	1	68.30	0	0.00	68.40	1	2,975	0.03%
2019/01/09	14	68.54	0	0.00	68.50	14	2,971	0.47%
2019/01/08	0	0.00	2	68.35	69.00	-2	2,977	-0.07%
2019/01/07	13	69.13	19	68.65	68.60	-6	2,978	-0.20%
2019/01/04	15	64.07	12	65.30	65.30	3	3,006	0.10%
2019/01/03	1	66.90	0	0.00	66.60	1	3,043	0.03%