南電 (8046)-中國信託-嘉義券商分點個股進出

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

南電

(8046)

可現股當沖

股價
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/12/03	0	0.00	1	117.50	115.50	-1	2,012	-0.05%
2024/12/02	2	114.00	0	0.00	113.50	2	2,007	0.10%
2024/11/20	0	0.00	5	125.50	126.00	-5	2,142	-0.23%
2024/11/07	0.2	131.00	2	129.00	132.00	-1.8	2,154	-0.08%
2024/11/06	2	124.00	0	0.00	124.50	2	2,153	0.09%
2024/11/04	8	126.00	1	125.00	124.50	7	2,268	0.31%
2024/10/30	0	0.00	1	134.50	133.00	-1	2,399	-0.04%
2024/10/29	1	131.00	4	134.00	130.00	-3	2,432	-0.12%
2024/10/28	0	0.00	4	136.00	136.00	-4	2,445	-0.16%
2024/10/25	0	0.00	1	136.00	136.00	-1	2,545	-0.04%
2024/10/24	1	139.50	0	0.00	137.00	1	2,585	0.04%
2024/10/22	14	140.64	1	142.50	140.50	13	2,631	0.49%
2024/10/21	1	139.00	1	137.50	138.00	0	2,608	0.00%
2024/10/18	1	135.00	0	0.00	133.50	1	2,654	0.04%
2024/10/14	0	0.00	2	136.50	136.50	-2	3,100	-0.06%
2024/10/08	2	139.50	0	0.00	136.50	2	3,460	0.06%
2024/10/07	0	0.00	2	141.50	141.50	-2	3,480	-0.06%
2024/10/04	0	0.00	1	139.00	136.50	-1	3,481	-0.03%
2024/10/01	3	140.50	3	141.67	141.00	0	3,469	0.00%
2024/09/30	1	142.50	0	0.00	142.50	1	3,486	0.03%
2024/09/26	2	139.50	0	0.00	138.50	2	3,541	0.06%
2024/09/18	0.5	133.50	0	0.00	133.00	0.5	3,834	0.01%
2024/09/16	0	0.00	1.2	133.67	133.00	-1.2	3,879	-0.03%
2024/09/13	0	0.00	0	129.50	134.00	0	3,883	0.00%
2024/09/11	0.2	124.00	0	0.00	123.00	0.2	3,931	0.01%
2024/09/10	0	0.00	25	122.50	122.00	-25	3,937	-0.63%
2024/09/09	0	0.00	3	123.17	125.50	-3	3,939	-0.08%
2024/09/04	3	132.00	1	131.50	130.00	2	3,962	0.05%
2024/09/03	1	144.50	0	0.00	142.00	1	3,926	0.03%
2024/09/02	0	0.00	0.2	148.00	146.50	-0.2	3,941	0.00%
2024/08/29	0	0.00	1	147.00	147.00	-1	4,010	-0.02%
2024/08/27	0	0.00	1	145.00	147.00	-1	4,402	-0.02%
2024/08/26	25	150.20	5	151.00	149.00	20	4,419	0.45%
2024/08/22	1	152.50	0	0.00	150.50	1	4,657	0.02%
2024/08/20	0	0.00	2	150.00	148.50	-2	4,598	-0.04%
2024/08/16	0	0.00	0	149.50	148.50	0	4,633	0.00%
2024/08/15	1	146.50	0	0.00	146.00	1	4,636	0.02%
2024/08/13	1	146.50	0	0.00	145.00	1	4,636	0.02%
2024/08/09	0.1	143.50	0	143.00	141.50	0	4,718	0.00%
2024/08/08	1	136.54	0	0.00	138.50	1	4,708	0.02%
2024/08/05	1	140.50	1	141.50	140.50	0	4,505	0.00%
2024/08/02	3	161.50	0	0.00	156.00	3	4,442	0.07%
2024/07/31	1	166.00	0	0.00	166.00	1	4,324	0.02%
2024/07/30	0	0.00	2	162.75	170.00	-2	4,299	-0.05%
2024/07/29	2	176.25	1	173.50	173.50	1	4,210	0.02%
2024/07/23	0	0.00	1	182.00	181.50	-1	4,140	-0.02%
2024/07/19	1	190.00	0	0.00	183.00	1	4,112	0.02%
2024/07/18	1	190.50	2	192.50	191.00	-1	4,196	-0.02%
2024/07/17	7.1	194.24	14	194.36	195.50	-6.9	4,227	-0.16%
2024/07/16	0	0.00	0.1	183.50	183.50	-0.1	4,060	0.00%
2024/07/15	1	188.00	0	0.00	187.50	1	4,053	0.02%
2024/07/12	9	187.44	4	188.38	189.00	5	4,033	0.12%
2024/07/11	1	182.00	1	186.00	186.50	0	3,931	0.00%
2024/07/10	1	177.00	1	176.50	176.50	0	3,790	0.00%
2024/07/09	0.1	180.50	0	0.00	179.00	0.1	3,798	0.00%
2024/07/08	1	182.00	1	184.00	184.00	0	3,766	0.00%
2024/07/05	1	184.50	0	0.00	183.50	1	3,769	0.03%
2024/07/02	0	0.00	1	179.00	178.50	-1	3,730	-0.03%
2024/07/01	0	0.00	1	184.00	182.50	-1	3,712	-0.03%
2024/06/28	0	0.00	3	187.33	186.00	-3	3,695	-0.08%
2024/06/26	1	187.50	0	188.50	188.00	1	3,665	0.03%
2024/06/25	0	0.00	1	185.50	187.00	-1	3,625	-0.03%
2024/06/24	2.1	192.55	1	193.01	191.50	1.1	3,537	0.03%
2024/06/21	11	197.00	0	0.00	196.50	11	3,462	0.32%
2024/06/20	3	199.83	0	0.00	199.50	3	3,398	0.09%
2024/06/19	1.1	199.52	3	199.83	198.50	-2	3,391	-0.06%
2024/06/18	0	0.00	1.3	197.00	196.50	-1.3	3,350	-0.04%
2024/06/17	0	0.00	0.7	196.60	195.50	-0.7	3,359	-0.02%
2024/06/14	1	197.00	0	0.00	194.00	1	3,378	0.03%
2024/06/13	1	193.50	0	0.00	194.00	1	3,391	0.03%
2024/06/12	0	0.00	1	193.00	191.00	-1	3,401	-0.03%
2024/06/11	1	190.00	1	191.00	191.00	0	3,377	0.00%
2024/06/07	1	195.00	0	0.00	194.50	1	3,371	0.03%
2024/06/06	0	0.00	0.2	193.00	189.50	-0.2	3,358	0.00%
2024/06/05	2	194.00	1	193.00	191.00	1	3,350	0.03%
2024/06/03	8	199.31	8.2	199.43	197.00	-0.2	3,348	-0.01%
2024/05/31	5	202.00	2	205.00	195.50	3	3,320	0.09%
2024/05/30	5	204.30	1	203.50	202.50	4	2,957	0.14%
2024/05/29	5	209.90	7.7	208.84	207.00	-2.7	2,959	-0.09%
2024/05/28	3.2	197.83	4	196.75	202.00	-0.9	2,753	-0.03%
2024/05/27	2	184.50	2	187.00	188.50	0	2,731	0.00%
2024/05/24	2	186.25	1	186.00	186.00	1	2,812	0.04%
2024/05/23	1.1	189.54	2	190.00	189.00	-0.9	2,818	-0.03%
2024/05/22	0	0.00	2	187.50	188.00	-2	2,806	-0.07%
2024/05/21	1	186.00	0	0.00	183.50	1	2,836	0.04%
2024/05/20	3	188.33	1	189.00	187.00	2	2,844	0.07%
2024/05/17	2	193.50	0	0.00	190.00	2	2,858	0.07%
2024/05/16	0	0.00	2	192.50	193.50	-2	2,900	-0.07%
2024/05/15	4	184.88	4	187.38	191.00	0	2,889	0.00%
2024/05/14	1	190.50	1	190.00	190.00	0	2,847	0.00%
2024/05/10	0	0.00	1	186.50	190.00	-1	2,841	-0.04%
2024/05/06	2.1	180.69	2	182.50	185.00	0.1	2,875	0.00%
2024/05/03	0	0.00	1	188.00	184.50	-1	2,850	-0.04%
2024/05/02	1	183.00	0	0.00	182.50	1	2,859	0.03%
2024/04/29	1	190.00	0	0.00	190.50	1	2,864	0.03%
2024/04/26	5	188.80	2	188.00	188.00	3	2,872	0.10%
2024/04/25	4	189.13	5	188.40	188.00	-1	2,880	-0.03%
2024/04/24	5.1	191.17	5	194.00	194.50	0.1	2,849	0.01%
2024/04/23	5	181.90	2	184.25	185.00	3	2,742	0.11%
2024/04/22	1.5	176.00	0	0.00	174.50	1.5	2,657	0.06%
2024/04/19	2	173.50	0	0.00	171.50	2	2,634	0.08%
2024/04/18	3	180.00	3	180.83	179.00	0	2,557	0.00%
2024/04/16	1	187.50	1	184.00	185.00	0	2,493	0.00%
2024/04/15	4.1	192.72	3	190.50	190.50	1.1	2,500	0.04%
2024/04/12	1.1	199.95	0	0.00	199.00	1.1	2,528	0.04%
2024/04/08	2	206.50	2	206.50	206.50	0	2,794	0.00%
2024/04/03	1	209.50	1	206.50	209.00	0	2,805	0.00%
2024/04/02	1	208.00	1	208.00	208.00	0	2,809	0.00%
2024/04/01	1	210.00	0	206.50	209.50	1	2,812	0.03%
2024/03/29	3	200.00	1	201.00	200.50	2	2,785	0.07%
2024/03/28	2	199.00	3	198.33	198.00	-1	2,778	-0.04%
2024/03/27	0.5	203.50	0	0.00	202.00	0.5	2,823	0.02%
2024/03/22	1	211.00	0	0.00	211.00	1	2,996	0.03%
2024/03/21	2.3	212.46	0	0.00	212.00	2.3	3,036	0.08%
2024/03/20	0.1	212.50	0	0.00	212.50	0.1	3,096	0.00%
2024/03/19	2.7	211.05	0	0.00	211.50	2.7	3,104	0.09%
2024/03/15	0.1	203.00	0	0.00	202.00	0.1	3,110	0.00%
2024/03/12	1	209.00	1	208.50	209.00	0	3,128	0.00%
2024/03/11	0	0.00	0.4	207.00	207.50	-0.4	3,199	-0.01%
2024/03/08	16.1	203.98	16	204.50	206.50	0.1	3,322	0.00%
2024/03/07	0.2	204.50	0	0.00	203.50	0.2	3,378	0.01%
2024/03/06	2.1	207.93	2.1	205.76	206.00	0	3,388	0.00%
2024/03/05	0	0.00	1.1	213.40	210.00	-1.1	3,400	-0.03%
2024/03/04	2.4	209.71	0	0.00	209.00	2.4	3,442	0.07%
2024/03/01	0	0.00	20.1	212.50	210.50	-20.1	3,459	-0.58%
2024/02/29	2.1	208.33	22.6	208.07	211.50	-20.6	3,458	-0.59%
2024/02/27	22.6	211.50	10	211.50	210.50	12.6	3,424	0.37%
2024/02/26	1	223.97	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1	221.50	23.6	222.33	221.50	-22.6	3,390	-0.67%
2024/02/22	8.5	225.94	4	224.88	225.00	4.5	3,425	0.13%
2024/02/21	14	228.54	2	229.00	228.00	12	3,411	0.35%
2024/02/20	1	229.50	7.1	229.66	229.50	-6.1	3,414	-0.18%
2024/02/19	13	230.58	0	0.00	230.50	13	3,454	0.38%
2024/02/16	0	227.50	1.4	225.63	228.00	-1.3	3,462	-0.04%
2024/02/15	2	221.00	1	227.50	224.50	1	3,465	0.03%
2024/02/05	1	225.50	1	226.00	225.50	0	3,451	0.00%
2024/02/02	0	0.00	2.2	227.50	227.50	-2.2	3,491	-0.06%
2024/02/01	1	225.50	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	227.50	2	227.00	227.00	-1	3,579	-0.03%
2024/01/30	1.2	228.00	0	0.00	227.00	1.2	3,603	0.03%
2024/01/29	0	0.00	2	227.50	228.00	-2	3,628	-0.06%
2024/01/26	2	224.25	0	0.00	225.00	2	3,738	0.05%
2024/01/25	2	225.50	2	224.50	224.50	0	3,778	0.00%
2024/01/24	1	226.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	226.00	1	227.50	227.50	0	3,825	0.00%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	0	0.00	1	220.50	221.50	-1	3,865	-0.03%
2024/01/18	2.2	217.55	2	216.50	216.50	0.2	3,906	0.01%
2024/01/17	2.1	222.02	0	0.00	218.50	2.1	3,917	0.05%
2024/01/16	2	222.00	0	0.00	223.50	2	3,903	0.05%
2024/01/15	4.1	225.63	4	226.25	224.00	0.1	3,890	0.00%
2024/01/12	0	0.00	0.4	230.21	229.00	-0.4	3,882	-0.01%
2024/01/11	0	0.00	1.5	227.21	228.00	-1.5	3,931	-0.04%
2024/01/09	3.5	226.97	1	227.50	226.00	2.5	3,991	0.06%
2024/01/08	5.2	225.99	2	224.50	224.50	3.2	3,978	0.08%
2024/01/05	2.1	229.05	1	229.00	227.00	1.1	3,914	0.03%
2024/01/04	12.6	234.27	5	232.40	231.00	7.6	3,860	0.20%
2024/01/03	1.4	243.93	0	0.00	243.00	1.4	3,772	0.04%
2024/01/02	5.1	250.98	0	0.00	250.00	5.1	3,822	0.13%
2023/12/29	1	250.50	8.5	250.88	251.50	-7.5	3,818	-0.20%
2023/12/28	1	249.50	1	248.00	248.00	0	3,827	0.00%
2023/12/27	0.5	249.30	1.5	249.57	250.00	-1	3,836	-0.03%
2023/12/26	1.1	247.02	2	248.48	247.50	-1	3,883	-0.02%
2023/12/22	9	243.44	0	0.00	241.50	9	3,974	0.23%
2023/12/21	2.1	244.52	0	0.00	244.50	2.1	3,952	0.05%
2023/12/20	11	245.82	2	245.50	245.50	9	3,964	0.23%
2023/12/19	1.1	245.10	1	248.50	244.50	0.1	3,977	0.00%
2023/12/18	5.1	249.40	2	251.50	251.50	3.1	3,974	0.08%
2023/12/15	0	0.00	1	252.00	252.50	-1	4,052	-0.02%
2023/12/14	0	0.00	2	251.00	252.00	-2	4,078	-0.05%
2023/12/12	6	250.92	1	248.00	248.00	5	4,381	0.11%
2023/12/11	0.1	252.50	6	253.50	252.50	-5.9	4,415	-0.13%
2023/12/08	0	0.00	2	249.50	250.00	-2	4,443	-0.05%
2023/12/07	3	248.17	0.4	249.00	247.00	2.6	4,529	0.06%
2023/12/06	5	252.00	25	249.80	249.00	-20	4,527	-0.44%
2023/12/05	6	249.17	16	252.69	252.50	-10	4,476	-0.22%
2023/12/04	5.1	241.53	8	247.81	250.50	-3	4,364	-0.07%
2023/12/01	0	0.00	0	250.00	249.50	0	4,269	0.00%
2023/11/30	12.2	248.99	2	248.00	248.00	10.2	4,251	0.24%
2023/11/29	1	246.50	3.1	249.80	251.00	-2.1	4,252	-0.05%
2023/11/28	1	242.00	2	242.01	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	1.2	239.06	0	0.00	237.00	1.2	4,265	0.03%
2023/11/21	1	243.50	2	242.50	242.50	-1	4,264	-0.02%
2023/11/20	1	239.50	1	238.00	239.00	0	4,280	0.00%
2023/11/17	0.1	237.72	0	0.00	237.00	0.1	4,269	0.00%
2023/11/16	0.1	237.50	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	0.2	236.00	7.1	236.85	235.50	-6.9	4,240	-0.16%
2023/11/13	1.1	231.55	0.2	234.00	230.50	0.9	4,221	0.02%
2023/11/10	5.1	224.30	0	0.00	228.00	5.1	4,226	0.12%
2023/11/09	2.1	229.03	0	0.00	227.50	2.1	4,200	0.05%
2023/11/08	5.2	231.90	1	234.00	231.00	4.2	4,201	0.10%
2023/11/07	3.1	232.53	0	0.00	232.50	3.1	4,181	0.07%
2023/11/06	1	235.06	1	235.00	237.00	0	4,201	0.00%
2023/11/03	7.1	235.01	2	232.50	232.50	5.1	4,199	0.12%
2023/11/02	2	243.75	0	0.00	243.00	2	4,130	0.05%
2023/10/31	0	0.00	2	239.00	236.00	-2	4,181	-0.05%
2023/10/30	3	232.00	0	0.00	232.00	3	4,263	0.07%
2023/10/27	2	236.50	1	232.00	233.50	1	4,309	0.02%
2023/10/26	3.1	229.18	0	0.00	229.00	3.1	4,322	0.07%
2023/10/25	1	239.00	1	237.00	238.00	0	4,282	0.00%
2023/10/24	3	235.17	3	237.33	238.00	0	4,327	0.00%
2023/10/23	1	238.50	1	237.00	237.00	0	4,353	0.00%
2023/10/20	5	240.01	0	0.00	239.50	5	4,398	0.11%
2023/10/19	0.1	242.50	0	0.00	242.50	0.1	4,421	0.00%
2023/10/18	0.1	252.00	0	0.00	250.50	0.1	4,439	0.00%
2023/10/16	3	251.00	1	255.00	253.00	2	4,580	0.04%
2023/10/13	0	0.00	1	259.00	257.00	-1	4,789	-0.02%
2023/10/12	5.1	257.39	6	256.83	256.50	-0.9	4,835	-0.02%
2023/10/11	1.1	257.14	8.1	258.75	260.00	-7	4,923	-0.14%
2023/10/06	10.2	253.85	0.1	260.00	251.50	10.1	5,040	0.20%
2023/10/05	6	261.67	3	260.50	260.50	3	5,050	0.06%
2023/10/04	1	256.00	1	258.00	264.00	0	5,058	0.00%
2023/10/02	2.1	269.67	2	269.00	267.50	0.1	5,179	0.00%
2023/09/28	2	266.00	3	266.00	266.50	-1	5,182	-0.02%
2023/09/26	4	265.13	3	263.67	263.00	1	5,193	0.02%
2023/09/25	1.1	269.91	4.1	269.50	269.00	-3	5,186	-0.06%
2023/09/22	1.1	259.27	0.2	259.00	267.00	0.9	5,138	0.02%
2023/09/21	1	263.50	2	262.50	263.50	-1	5,088	-0.02%
2023/09/20	6.6	267.10	6	262.25	260.50	0.6	5,100	0.01%
2023/09/19	3	271.83	4.1	273.15	271.00	-1.1	5,047	-0.02%
2023/09/18	2	272.50	3	272.83	272.50	-1	4,983	-0.02%
2023/09/15	1	265.52	5.3	269.59	272.00	-4.3	4,889	-0.09%
2023/09/14	1	259.50	1	259.50	259.00	0	4,683	0.00%
2023/09/13	2	258.75	3	259.50	257.50	-1	4,665	-0.02%
2023/09/12	3	250.83	3	256.17	260.50	0	4,689	0.00%
2023/09/11	4	248.13	4	251.00	251.00	0	4,724	0.00%
2023/09/08	3	247.00	6	249.42	249.00	-3	4,791	-0.06%
2023/09/07	0.1	251.00	1	250.50	250.00	-0.9	4,860	-0.02%
2023/09/06	3	249.17	5	250.20	249.00	-2	4,890	-0.04%
2023/09/05	5	247.80	3	248.67	248.00	2	4,945	0.04%
2023/09/04	2	241.75	2	246.25	250.00	0	5,054	0.00%
2023/09/01	3	240.67	3	242.67	243.00	0	5,138	0.00%
2023/08/31	2	241.75	1	241.50	241.50	1	5,234	0.02%
2023/08/30	3	243.83	4	245.13	243.00	-1	5,299	-0.02%
2023/08/29	1	244.00	1	242.00	244.00	0	5,405	0.00%
2023/08/25	0	0.00	1	234.00	231.00	-1	5,489	-0.02%
2023/08/24	1	236.50	0	0.00	239.50	1	5,579	0.02%
2023/08/23	0	0.00	0.1	230.00	230.50	-0.1	5,698	0.00%
2023/08/22	1	230.50	1	231.50	229.50	0	5,872	0.00%
2023/08/21	4	230.00	2	229.75	228.00	2	6,151	0.03%
2023/08/18	0	0.00	1	230.50	231.00	-1	6,247	-0.02%
2023/08/17	1	234.00	2	233.00	236.50	-1	6,326	-0.02%
2023/08/16	2	237.00	2	239.50	236.00	0	6,441	0.00%
2023/08/14	2	233.50	1	231.50	232.00	1	6,639	0.02%
2023/08/10	2	240.00	7	242.50	238.50	-5	6,828	-0.07%
2023/08/09	1	247.50	1	247.00	247.00	0	6,830	0.00%
2023/08/08	1	246.50	1	245.50	245.00	0	6,867	0.00%
2023/08/07	2	251.00	1	253.50	250.50	1	6,877	0.01%
2023/08/04	0	0.00	4	250.13	252.50	-4	6,923	-0.06%
2023/08/02	1	253.00	1	253.50	251.50	0	7,040	0.00%
2023/08/01	1	248.50	1	248.00	249.50	0	7,091	0.00%
2023/07/31	4.2	252.50	2	248.00	248.00	2.2	7,135	0.03%
2023/07/28	1	250.50	1	254.50	254.50	0	7,229	0.00%
2023/07/27	1.2	252.20	1	250.00	250.00	0.2	7,271	0.00%
2023/07/26	3	257.50	1	254.50	254.50	2	7,344	0.03%
2023/07/25	0	265.00	0	0.00	258.00	0	7,480	0.00%
2023/07/24	0	0.00	1	263.50	261.50	-1	7,518	-0.01%
2023/07/21	3	260.17	2	258.00	258.00	1	7,599	0.01%
2023/07/20	1	274.50	0	0.00	267.00	1	7,689	0.01%
2023/07/19	4	274.50	5.1	273.23	266.50	-1.1	7,723	-0.01%
2023/07/18	4.1	273.62	5	273.30	275.50	-0.9	7,678	-0.01%
2023/07/17	2	263.00	0	0.00	262.50	2	7,491	0.03%
2023/07/14	3	268.00	5	267.70	266.00	-2	7,540	-0.03%
2023/07/13	9	265.50	6.2	264.94	264.50	2.8	7,468	0.04%
2023/07/12	4	251.13	3	253.33	254.50	1	7,352	0.01%
2023/07/11	1	245.50	1.2	246.79	247.00	-0.2	7,336	0.00%
2023/07/10	4.1	245.74	3	243.50	243.50	1.1	7,441	0.01%
2023/07/07	6.1	249.99	3	246.50	246.50	3.1	7,447	0.04%
2023/07/06	5	259.60	4.2	255.52	255.50	0.9	7,352	0.01%
2023/07/05	2.1	263.01	1	261.50	261.50	1.1	7,356	0.01%
2023/07/04	7.1	262.58	4	263.25	262.00	3.1	7,334	0.04%
2023/07/03	0	266.50	6	268.92	270.00	-6	7,384	-0.08%
2023/06/30	3	261.83	3	264.17	264.00	0	7,531	0.00%
2023/06/29	3	263.17	2	262.50	262.50	1	7,637	0.01%
2023/06/28	8.1	267.67	5	262.10	262.00	3.1	7,679	0.04%
2023/06/27	1.1	268.64	0	0.00	268.50	1.1	7,779	0.01%
2023/06/26	3	275.00	1	276.00	275.00	2	7,818	0.03%
2023/06/21	1	278.50	1	278.00	278.00	0	8,025	0.00%
2023/06/20	2	277.00	2	281.50	281.50	0	8,127	0.00%
2023/06/19	7	278.78	5	278.50	278.00	2	8,249	0.02%
2023/06/16	5	280.30	1	281.00	279.50	4	8,322	0.05%
2023/06/15	7	283.36	6	285.33	281.00	1	8,296	0.01%
2023/06/14	4.2	294.14	3	294.67	293.50	1.2	8,249	0.01%
2023/06/13	3	291.51	3	292.17	293.00	0	8,253	0.00%
2023/06/09	4	283.25	2	285.00	284.50	2	8,308	0.02%
2023/06/08	3	282.17	1	282.00	282.00	2	8,401	0.02%
2023/06/07	3.1	290.97	0	0.00	290.00	3.1	8,463	0.04%
2023/06/06	5	298.60	2	296.50	296.50	3	8,514	0.04%
2023/06/05	7	305.57	7	306.93	305.00	0	8,504	0.00%
2023/06/02	1	305.50	6	307.00	308.00	-5	8,495	-0.06%
2023/06/01	3	298.00	3	298.50	298.50	0	8,464	0.00%
2023/05/31	0	297.50	3	300.50	303.00	-3	8,667	-0.03%
2023/05/30	3.1	294.87	1	295.00	294.00	2.1	8,725	0.02%
2023/05/29	5	300.20	1	302.00	302.50	4	8,686	0.05%
2023/05/26	3.2	307.75	7.5	305.58	303.00	-4.3	8,597	-0.05%
2023/05/25	19.3	299.72	21.2	301.17	302.50	-1.9	8,464	-0.02%
2023/05/24	6.1	287.82	7	289.71	292.00	-0.9	8,223	-0.01%
2023/05/23	2.2	283.77	7	287.50	289.00	-4.8	8,138	-0.06%
2023/05/22	12.1	285.61	6.3	284.71	281.50	5.8	8,079	0.07%
2023/05/19	0.1	289.50	7	291.64	293.00	-6.9	7,965	-0.09%
2023/05/18	5.1	287.47	5	286.90	285.50	0.1	7,929	0.00%
2023/05/17	5	287.00	1	289.50	286.50	4	7,927	0.05%
2023/05/16	1	291.00	12.1	287.50	288.50	-11.1	7,854	-0.14%
2023/05/15	1	280.50	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0.1	285.50	1	286.50	287.00	-0.9	7,789	-0.01%
2023/05/11	1	284.48	0	0.00	278.00	1	7,758	0.01%
2023/05/10	0	283.00	0	0.00	282.50	0	7,761	0.00%
2023/05/09	0	0.00	0.4	284.50	287.50	-0.4	7,767	-0.01%
2023/05/08	0	0.00	2.1	282.48	281.00	-2.1	7,773	-0.03%
2023/05/05	1	275.00	3.1	277.65	277.50	-2.1	7,758	-0.03%
2023/05/04	1	266.50	1	268.06	272.50	0	7,857	0.00%
2023/05/03	2	274.53	2	276.50	276.00	0	7,900	0.00%
2023/05/02	1	278.00	12	277.92	277.50	-11	7,915	-0.14%
2023/04/28	7	275.57	7	274.71	274.50	0	7,942	0.00%
2023/04/26	5	265.30	7	261.43	269.00	-2	7,812	-0.03%
2023/04/25	6	264.58	4.1	265.86	258.00	1.9	7,838	0.02%
2023/04/24	3	266.29	3	264.83	268.50	0	7,743	0.00%
2023/04/21	5	261.20	1	262.50	260.00	4	7,734	0.05%
2023/04/20	0	0.00	1	255.00	255.00	-1	7,732	-0.01%
2023/04/19	3	258.50	4	256.63	254.00	-1	7,858	-0.01%
2023/04/18	1	266.50	1	263.00	263.00	0	7,907	0.00%
2023/04/17	2	262.00	2	265.00	264.50	0	8,079	0.00%
2023/04/14	4	264.13	6	262.08	263.00	-2	8,253	-0.02%
2023/04/13	2.1	270.87	4	265.75	264.00	-2	8,265	-0.02%
2023/04/12	7.1	273.79	2	274.25	274.50	5.1	8,201	0.06%
2023/04/11	2.1	276.27	2	274.50	274.00	0.1	8,246	0.00%
2023/04/10	3	272.33	5	273.20	275.50	-2	8,270	-0.02%
2023/04/07	4	274.75	1	276.47	274.00	3	8,272	0.04%
2023/04/06	4.1	274.25	1.3	272.12	274.50	2.8	8,283	0.03%
2023/03/31	8.4	282.68	4	285.38	283.00	4.4	8,310	0.05%
2023/03/30	3	279.50	4	279.75	281.00	-1	8,315	-0.01%
2023/03/29	2	274.75	6	274.08	272.00	-4	8,478	-0.05%
2023/03/28	7	278.14	4	275.63	273.50	3	8,836	0.03%
2023/03/27	10	284.60	5.2	285.40	285.50	4.8	8,862	0.05%
2023/03/24	9	284.17	15.2	287.97	286.50	-6.2	9,014	-0.07%
2023/03/23	7	279.29	6	277.08	280.50	1	8,871	0.01%
2023/03/22	3	276.17	11	276.82	275.50	-8	8,921	-0.09%
2023/03/21	1.2	265.17	6.4	268.44	269.00	-5.2	8,944	-0.06%
2023/03/20	7	263.21	4	262.88	262.50	3	8,933	0.03%
2023/03/17	2	263.50	0	0.00	261.00	2	9,094	0.02%
2023/03/16	1	258.00	2	258.50	259.00	-1	9,229	-0.01%
2023/03/15	5	262.60	2	259.50	259.50	3	9,580	0.03%
2023/03/14	7	261.64	5	260.20	260.00	2	9,712	0.02%
2023/03/13	9	259.28	4	262.85	266.00	5	9,889	0.05%
2023/03/10	7	266.86	8.2	264.85	260.00	-1.2	9,931	-0.01%
2023/03/09	6	267.33	7.1	266.61	266.50	-1.1	10,174	-0.01%
2023/03/08	0	0.00	3	259.00	263.00	-3	10,063	-0.03%
2023/03/07	5	257.40	13	258.81	258.50	-8	10,084	-0.08%
2023/03/06	4.1	263.80	4	261.25	261.00	0.1	10,128	0.00%
2023/03/03	7.2	261.42	7	259.79	259.00	0.2	10,261	0.00%
2023/03/02	2	241.00	12.5	248.20	250.50	-10.5	10,165	-0.10%
2023/03/01	5.5	235.45	1.2	239.58	240.50	4.3	10,116	0.04%
2023/02/24	1.2	241.72	2	238.00	235.00	-0.9	10,158	-0.01%
2023/02/23	3.1	240.37	5	241.90	243.00	-2	10,183	-0.02%
2023/02/22	2	241.25	2.2	240.34	240.00	-0.2	10,408	0.00%
2023/02/21	16	246.53	4	245.25	247.00	12	10,602	0.11%
2023/02/20	6	246.92	4	244.63	244.00	2	10,845	0.02%
2023/02/17	1	245.50	1	245.00	245.50	0	11,153	0.00%
2023/02/16	6.2	245.96	12	245.54	247.50	-5.8	11,793	-0.05%
2023/02/14	2	239.00	2	238.50	238.50	0	11,952	0.00%
2023/02/13	4.4	235.05	4	233.75	233.00	0.4	12,322	0.00%
2023/02/10	0	0.00	1	238.50	237.00	-1	12,572	-0.01%
2023/02/09	2	242.00	3	243.17	243.00	-1	12,694	-0.01%
2023/02/08	4	244.00	3	244.00	244.00	1	12,976	0.01%
2023/02/07	15	243.00	7.3	242.88	244.00	7.7	13,058	0.06%
2023/02/06	22.1	241.04	12	242.63	239.00	10.1	13,207	0.08%
2023/02/03	6.1	257.72	4	258.25	255.00	2.1	13,161	0.02%
2023/02/02	9	260.11	6	261.08	264.50	3	13,207	0.02%
2023/02/01	4	255.37	8.2	251.92	255.50	-4.1	13,225	-0.03%
2023/01/31	4	243.13	0	0.00	243.00	4	13,197	0.03%
2023/01/30	5.2	243.19	6.4	243.26	246.00	-1.2	13,404	-0.01%
2023/01/17	1	231.50	3	233.67	234.50	-2	13,495	-0.01%
2023/01/16	3	233.00	5	233.60	233.00	-2	13,839	-0.01%
2023/01/13	6	233.58	7	235.86	230.00	-1	14,000	-0.01%
2023/01/12	2	235.00	2	232.25	232.00	0	14,152	0.00%
2023/01/11	3	237.17	4	234.63	234.00	-1	14,447	-0.01%
2023/01/10	2	234.00	2	233.50	236.50	0	14,660	0.00%
2023/01/09	1	234.00	1.1	231.36	236.00	-0.1	14,843	0.00%
2023/01/06	3	225.17	2	225.50	227.50	1	14,819	0.01%
2023/01/05	4	224.13	5	219.20	219.50	-1	14,815	-0.01%
2023/01/04	6	226.90	4	223.38	223.00	2	14,728	0.01%
2023/01/03	2	229.25	1	233.00	233.00	1	14,662	0.01%
2022/12/30	5	229.50	4.6	228.20	227.00	0.5	14,732	0.00%
2022/12/29	6.4	229.95	7	229.29	231.00	-0.6	14,768	0.00%
2022/12/28	5	234.30	8	234.44	231.50	-3	14,913	-0.02%
2022/12/27	1	239.50	3	239.00	238.00	-2	15,074	-0.01%
2022/12/26	5.2	238.22	5	237.90	237.00	0.2	15,149	0.00%
2022/12/23	8	241.75	6	239.83	242.00	2	15,276	0.01%
2022/12/22	25.2	239.34	19.1	242.26	243.00	6.1	15,283	0.04%
2022/12/21	9.1	239.03	9	237.00	237.00	0.1	15,279	0.00%
2022/12/20	6.2	244.95	5	243.00	241.50	1.2	15,189	0.01%
2022/12/19	6	259.25	4	256.63	257.00	2	14,930	0.01%
2022/12/16	4.1	262.37	3.1	265.02	260.00	1	14,855	0.01%
2022/12/15	3.1	273.32	3	274.00	274.00	0.1	14,757	0.00%
2022/12/14	3	273.00	2	270.50	274.00	1	14,743	0.01%
2022/12/13	6	277.58	4	275.88	270.00	2	14,790	0.01%
2022/12/12	1	281.00	2	278.75	281.00	-1	14,675	-0.01%
2022/12/09	3	289.92	3.5	281.21	281.50	-0.5	14,751	0.00%
2022/12/08	15	282.17	9	282.28	287.00	6	14,641	0.04%
2022/12/07	11.5	292.77	23	286.70	278.50	-11.5	14,622	-0.08%
2022/12/06	4	310.63	5	307.60	304.50	-1	14,293	-0.01%
2022/12/05	1.1	301.93	2	307.25	310.50	-0.9	14,155	-0.01%
2022/12/02	6	289.00	6	290.58	295.50	0	13,957	0.00%
2022/12/01	8.1	284.60	5.3	287.84	286.50	2.8	13,977	0.02%
2022/11/30	4	267.75	3	269.50	269.50	1	13,656	0.01%
2022/11/29	2	268.50	7	267.36	267.00	-5	13,768	-0.04%
2022/11/28	2	271.50	2	272.00	273.00	0	13,889	0.00%
2022/11/25	6	274.08	5	274.70	271.00	1	14,066	0.01%
2022/11/24	3	263.83	8	264.06	270.00	-5	13,891	-0.04%
2022/11/23	11	263.36	0	0.00	259.00	11	13,814	0.08%
2022/11/22	3	261.67	1	261.00	262.00	2	13,857	0.01%
2022/11/21	7	259.36	17	261.65	261.00	-10	13,867	-0.07%
2022/11/18	13.6	264.41	15.1	259.78	258.00	-1.5	13,855	-0.01%
2022/11/17	9	270.17	12.3	270.08	267.50	-3.3	13,777	-0.02%
2022/11/16	5.2	268.93	13	269.92	272.50	-7.8	13,810	-0.06%
2022/11/15	9	265.06	7.1	266.63	270.50	1.9	13,909	0.01%
2022/11/14	16.4	268.32	13	263.23	263.00	3.4	13,834	0.02%
2022/11/11	0	0.00	2	256.50	256.50	-2	13,368	-0.01%
2022/11/10	6	232.75	6.1	233.23	233.50	-0.1	13,309	0.00%
2022/11/09	11	229.09	14	231.82	234.50	-3	13,340	-0.02%
2022/11/08	19.1	222.74	29.4	221.50	219.00	-10.3	13,260	-0.08%
2022/11/07	12	215.79	11	215.82	214.50	1	13,156	0.01%
2022/11/04	4	212.25	2	215.00	217.00	2	13,147	0.02%
2022/11/03	3	214.17	3	216.00	217.00	0	12,958	0.00%
2022/11/02	12.1	212.69	7	214.07	217.50	5.1	12,985	0.04%
2022/11/01	6	210.75	6	208.33	208.50	0	12,849	0.00%
2022/10/31	4	212.13	4	212.00	211.50	0	12,874	0.00%
2022/10/28	6	206.75	14.1	208.75	208.50	-8.1	12,879	-0.06%
2022/10/27	4	204.00	4	205.50	207.00	0	12,750	0.00%
2022/10/26	16.1	201.34	18	201.36	199.50	-2	12,741	-0.02%
2022/10/25	8	208.69	5.1	208.70	207.00	3	12,665	0.02%
2022/10/24	11	205.41	18	208.28	207.50	-7	12,654	-0.06%
2022/10/21	11	200.95	9	198.28	195.00	2	12,710	0.02%
2022/10/20	13.1	198.42	13	199.19	199.50	0.1	12,735	0.00%
2022/10/19	13	206.81	13.2	207.75	205.00	-0.2	12,665	0.00%
2022/10/18	9.2	198.81	8.1	199.58	201.00	1.1	12,497	0.01%
2022/10/17	13	189.46	10	192.05	195.00	3	12,474	0.02%
2022/10/14	4	192.50	7.9	193.41	195.50	-3.9	12,509	-0.03%
2022/10/13	3.1	183.98	3	180.50	178.00	0.1	12,619	0.00%
2022/10/12	8	190.06	4	191.25	189.00	4	12,571	0.03%
2022/10/11	3.1	191.02	1.1	191.38	187.50	2.1	12,616	0.02%
2022/10/07	1	203.00	2	204.50	204.00	-1	12,604	-0.01%
2022/10/06	2.1	202.52	2	201.75	207.00	0.1	12,628	0.00%
2022/10/05	3.1	203.60	9	203.00	200.50	-5.9	12,668	-0.05%
2022/10/04	6	194.67	2	194.50	198.00	4	12,570	0.03%
2022/10/03	1	183.50	1	188.50	188.50	0	12,519	0.00%
2022/09/30	0	0.00	1	185.00	189.00	-1	12,630	-0.01%
2022/09/29	11	189.50	10	187.45	186.00	1	12,684	0.01%
2022/09/28	3.2	190.81	3	190.50	187.00	0.2	12,715	0.00%
2022/09/27	3	195.33	6.2	194.99	200.00	-3.2	12,759	-0.03%
2022/09/26	5.2	198.37	10	196.50	193.00	-4.8	12,737	-0.04%
2022/09/23	1	207.50	1	208.00	205.00	0	12,722	0.00%
2022/09/22	1.2	207.00	2	207.00	207.00	-0.8	12,698	-0.01%
2022/09/21	3	217.33	4	217.13	216.00	-1	12,641	-0.01%
2022/09/20	13	217.85	11	219.32	220.50	2.1	12,644	0.02%
2022/09/19	2	222.00	2	222.75	222.00	0	12,513	0.00%
2022/09/16	6.2	224.48	1.1	222.09	221.50	5.1	12,492	0.04%
2022/09/15	2	231.00	1	228.50	228.00	1	12,403	0.01%
2022/09/14	9.1	228.17	8	229.25	229.50	1.1	12,408	0.01%
2022/09/13	5.1	243.37	1	240.00	240.00	4.1	12,285	0.03%
2022/09/12	1	246.50	3	248.33	246.50	-2	12,262	-0.02%
2022/09/08	1.1	243.00	0	0.00	242.00	1.1	12,336	0.01%
2022/09/07	4	238.63	2	243.00	242.00	2	12,397	0.02%
2022/09/06	3	251.67	2	253.50	250.50	1	12,319	0.01%
2022/09/05	6	249.25	6	250.67	247.50	0	12,305	0.00%
2022/09/02	15	246.20	14	245.93	243.00	1	12,206	0.01%
2022/09/01	6.3	253.01	0	0.00	244.50	6.3	12,032	0.05%
2022/08/31	3.1	266.48	5.2	268.58	270.50	-2.1	11,794	-0.02%
2022/08/30	6	265.83	3	267.17	267.50	3	11,767	0.03%
2022/08/29	8.3	261.10	5	265.30	266.50	3.3	11,715	0.03%
2022/08/26	6	281.00	12.2	281.21	278.00	-6.2	11,605	-0.05%
2022/08/25	4	275.25	2	275.50	276.00	2	11,562	0.02%
2022/08/24	9	271.56	8	271.50	270.00	1	11,603	0.01%
2022/08/23	10.2	278.45	1.4	276.29	274.00	8.8	11,453	0.08%
2022/08/22	15	295.10	4.1	297.94	288.00	10.9	11,245	0.10%
2022/08/19	16.1	288.01	18.1	289.98	295.00	-2	10,925	-0.02%
2022/08/18	6.1	275.38	3	272.00	281.50	3.1	10,763	0.03%
2022/08/17	5	280.20	12	278.50	278.00	-7	10,705	-0.07%
2022/08/16	1.1	278.45	7	278.93	277.00	-6	10,591	-0.06%
2022/08/15	18.7	275.53	17.1	277.54	282.00	1.6	10,432	0.02%
2022/08/12	5.1	259.94	9	259.00	261.50	-3.9	10,094	-0.04%
2022/08/11	10	255.85	13.1	256.57	254.00	-3	9,930	-0.03%
2022/08/10	8.1	249.36	8.3	249.85	245.50	-0.2	9,778	0.00%
2022/08/09	10	249.65	6	251.00	249.00	4	9,654	0.04%
2022/08/08	8	242.13	5	244.20	246.50	3	9,525	0.03%
2022/08/05	11	243.23	10.1	244.57	244.00	0.9	9,468	0.01%
2022/08/04	9	235.61	8	235.56	234.50	1	9,353	0.01%
2022/08/03	1	235.00	1	237.00	234.00	0	9,176	0.00%
2022/08/02	7	234.71	5	236.70	238.00	2	9,128	0.02%
2022/08/01	7	235.64	12	237.71	243.50	-5	8,992	-0.06%
2022/07/29	5.2	244.23	3	243.00	240.50	2.2	8,840	0.02%
2022/07/28	18.2	248.39	6	244.42	238.50	12.2	8,673	0.14%
2022/07/27	8	259.31	5	260.30	263.50	3	8,248	0.04%
2022/07/26	15.1	263.35	14	261.96	254.50	1.1	7,993	0.01%
2022/07/25	11	276.91	6	273.42	272.00	5	7,811	0.06%
2022/07/22	8	282.13	5	281.80	278.50	3	7,679	0.04%
2022/07/21	13	275.77	15	277.97	282.00	-2	7,498	-0.03%
2022/07/20	7	265.29	7	262.64	266.50	0	7,230	0.00%
2022/07/19	6	255.92	7	257.14	253.00	-1	7,063	-0.01%
2022/07/18	6	255.58	8	257.00	259.00	-2	7,012	-0.03%
2022/07/15	4	247.75	3	248.17	253.50	1	6,872	0.01%
2022/07/14	3	238.50	11	238.00	247.00	-8	6,744	-0.12%
2022/07/13	9	249.28	1	252.00	242.00	8	6,583	0.12%
2022/07/12	3	241.00	9	240.72	238.50	-6	6,465	-0.09%
2022/07/11	9	255.83	2	256.50	248.50	7	6,373	0.11%
2022/07/08	7	256.79	6	259.33	262.00	1	6,216	0.02%
2022/07/07	9	245.28	5	244.20	251.50	4	5,992	0.07%
2022/07/06	8	247.44	10	246.75	243.00	-2	5,833	-0.03%
2022/07/05	3	247.83	4	249.63	247.00	-1	5,761	-0.02%
2022/07/04	5	246.90	2	252.75	244.00	3	5,570	0.05%
2022/07/01	5	258.30	7.1	252.61	244.00	-2.1	5,428	-0.04%
2022/06/30	7.1	267.81	3	269.17	260.50	4	5,294	0.08%
2022/06/29	2	272.00	3	279.17	273.50	-1	5,213	-0.02%
2022/06/28	4	291.25	1.1	309.14	289.50	3	5,134	0.06%
2022/06/27	2.1	304.51	2	311.00	312.50	0.1	5,099	0.00%
2022/06/24	0	0.00	3.1	290.51	284.50	-3.1	5,038	-0.06%
2022/06/22	3	293.00	2	293.00	294.00	1	4,931	0.02%
2022/06/21	4	307.12	3	305.33	314.00	1	4,846	0.02%
2022/06/20	1	309.50	1	306.50	299.00	0	4,812	0.00%
2022/06/17	1	315.50	1	317.00	316.00	0	4,736	0.00%
2022/06/15	2	328.50	1	329.00	329.50	1	4,489	0.02%
2022/06/14	1	346.50	1	337.09	343.00	0	4,421	0.00%
2022/06/13	1	347.50	0	0.00	345.00	1	4,377	0.02%
2022/06/10	1	364.50	0.1	367.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	3	375.00	372.00	-3	4,350	-0.07%
2022/06/08	0	0.00	1	371.00	365.00	-1	4,333	-0.02%
2022/06/07	2.1	366.77	0	367.50	367.50	2	4,335	0.05%
2022/06/06	2	377.22	0	0.00	373.00	2	4,331	0.05%
2022/06/01	8.1	375.13	6	375.17	371.00	2.1	4,385	0.05%
2022/05/31	0	391.00	0	0.00	394.50	0	4,295	0.00%
2022/05/30	1	389.00	1	389.50	395.00	0	4,324	0.00%
2022/05/26	7	372.29	6	372.25	368.00	1	4,372	0.02%
2022/05/25	5	371.20	6	376.58	381.00	-1	4,314	-0.02%
2022/05/24	2	386.50	2	391.00	380.00	0	4,219	0.00%
2022/05/23	1	397.01	0	0.00	397.50	1	4,195	0.02%
2022/05/19	1	399.50	1	401.00	407.50	0	4,241	0.00%
2022/05/11	0	402.00	0	396.50	391.00	0	4,229	0.00%
2022/05/06	2	397.50	1	402.00	401.50	1	4,351	0.02%
2022/05/05	1	414.00	1	418.00	418.00	0	4,332	0.00%
2022/05/04	0	0.00	1	398.50	398.50	-1	4,312	-0.02%
2022/05/03	2	400.50	2	404.50	399.50	0	4,350	0.00%
2022/04/28	1	400.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	1.4	390.21	1	391.00	409.00	0.4	4,415	0.01%
2022/04/26	0.3	406.00	0	0.00	406.00	0.3	4,382	0.01%
2022/04/25	2.1	409.54	2	403.00	406.50	0.1	4,401	0.00%
2022/04/22	0	443.50	0	0.00	434.50	0	4,379	0.00%
2022/04/21	1	461.00	1	465.00	462.50	0	4,380	0.00%
2022/04/19	0	0.00	1	446.50	449.00	-1	4,421	-0.02%
2022/04/15	1	458.00	0	0.00	441.00	1	4,550	0.02%
2022/04/14	1	470.00	1	475.00	467.00	0	4,539	0.00%
2022/04/13	2	463.25	2	459.00	466.00	0	4,553	0.00%
2022/04/12	1	454.50	2	458.00	454.00	-1	4,575	-0.02%
2022/04/11	1.1	456.45	0	0.00	455.00	1.1	4,551	0.02%
2022/04/08	1	502.00	0	0.00	498.00	1	4,520	0.02%
2022/04/06	1	510.00	1	515.00	516.00	0	4,446	0.00%
2022/04/01	0	517.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	0	533.04	1	532.00	524.00	-1	4,442	-0.02%
2022/03/29	1	521.00	1	522.00	522.00	0	4,437	0.00%
2022/03/28	0.1	510.00	0	0.00	511.00	0.1	4,429	0.00%
2022/03/25	1	520.00	1	524.00	518.00	0	4,437	0.00%
2022/03/23	0	0.00	0	512.00	514.00	0	4,439	0.00%
2022/03/22	1	486.00	0	0.00	490.00	1	4,435	0.02%
2022/03/17	2	489.25	1	487.50	489.50	1	4,508	0.02%
2022/03/16	0	0.00	3	459.50	460.00	-3	4,481	-0.07%
2022/03/15	2.1	457.90	1	461.00	458.50	1.1	4,464	0.02%
2022/03/14	1.1	487.36	1	485.00	485.00	0.1	4,419	0.00%
2022/03/10	2	499.00	5	501.40	498.50	-3	4,467	-0.07%
2022/03/09	1	493.00	1	486.00	486.50	0	4,471	0.00%
2022/03/08	3	479.50	0	0.00	475.50	3	4,524	0.07%
2022/03/07	2.2	508.14	1	498.00	494.50	1.2	4,516	0.03%
2022/03/04	0	543.00	0	0.00	547.00	0	4,550	0.00%
2022/03/03	0.1	536.00	0	0.00	535.00	0.1	4,564	0.00%
2022/03/02	0.4	542.00	0	0.00	548.00	0.4	4,631	0.01%
2022/02/25	1	527.00	2.1	532.34	524.00	-1.1	4,634	-0.02%
2022/02/24	1	515.00	0	0.00	512.00	1	4,608	0.02%
2022/02/22	1	517.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	534.00	3	536.67	533.00	-2	4,628	-0.04%
2022/02/18	3	523.67	3	522.33	536.00	0	4,626	0.00%
2022/02/17	2	524.50	0.1	525.26	525.00	1.9	4,648	0.04%
2022/02/16	0	528.00	1.1	529.73	528.00	-1.1	4,739	-0.02%
2022/02/15	1	505.00	1	510.00	502.00	0	4,807	0.00%
2022/02/14	2	497.49	2	499.00	496.00	0	4,926	0.00%
2022/02/11	2	516.00	3	517.67	514.00	-1	5,001	-0.02%
2022/02/10	2	523.50	2	517.00	516.00	0	5,059	0.00%
2022/02/09	2.2	506.79	2	514.50	526.00	0.1	5,105	0.00%
2022/02/08	1	505.00	1	510.00	506.00	0	5,149	0.00%
2022/02/07	0	0.00	1	487.00	478.00	-1	5,192	-0.02%
2022/01/26	2	478.00	2	484.75	472.00	0	5,269	0.00%
2022/01/25	2	486.75	0	0.00	477.00	2	5,410	0.04%
2022/01/24	0	0.00	5	492.60	496.00	-5	5,518	-0.09%
2022/01/21	3	507.34	0	0.00	490.50	3	5,596	0.05%
2022/01/20	1	513.05	1	517.00	526.00	0	5,627	0.00%
2022/01/19	6	524.33	3	519.00	519.00	3	5,821	0.05%
2022/01/18	2	545.00	3	543.00	545.00	-1	5,860	-0.02%
2022/01/14	2	504.00	1	510.00	514.00	1	5,944	0.02%
2022/01/13	0	0.00	1	510.00	520.00	-1	6,018	-0.02%
2022/01/12	1	505.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0	0.00	1	509.00	509.00	-1	6,285	-0.02%
2022/01/10	3	530.98	0	0.00	517.00	3	6,323	0.05%
2022/01/07	1	560.99	1	558.06	558.00	0	6,329	0.00%
2022/01/06	2	577.00	1	573.00	573.00	1	6,406	0.02%
2022/01/05	1.2	585.33	3	590.00	589.00	-1.8	6,501	-0.03%
2022/01/04	1	586.00	1	590.00	585.00	0	6,518	0.00%
2022/01/03	2	583.00	4	585.50	583.00	-2	6,579	-0.03%
2021/12/29	1	570.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	1	572.00	0	0.00	572.00	1	6,892	0.01%
2021/12/21	3	572.33	3	572.33	577.00	0	7,389	0.00%
2021/12/20	0	0.00	1	571.00	565.00	-1	7,459	-0.01%
2021/12/17	2	567.00	1	564.00	565.00	1	7,547	0.01%
2021/12/15	4	567.25	4	556.00	575.00	0	7,603	0.00%
2021/12/14	5	559.20	4	566.75	556.00	1	7,611	0.01%
2021/12/10	2.1	571.57	1	573.00	572.00	1.1	7,717	0.01%
2021/12/09	0	0.00	0	586.00	586.00	0	7,738	0.00%
2021/12/08	1	595.00	0	0.00	585.00	1	7,744	0.01%
2021/12/03	3	599.39	4	599.25	601.00	-1	7,856	-0.01%
2021/12/02	0	607.00	0	0.00	590.00	0	7,958	0.00%
2021/12/01	2	612.49	2	610.00	608.00	0	8,101	0.00%
2021/11/30	5	618.98	4	612.00	626.00	1	8,105	0.01%
2021/11/29	5	582.47	3	580.00	584.00	2	8,059	0.02%
2021/11/26	2	584.00	2	585.50	585.00	0	8,084	0.00%
2021/11/25	1	579.00	5	577.20	579.00	-4	8,020	-0.05%
2021/11/24	4	570.00	4	576.00	566.00	0	8,127	0.00%
2021/11/23	1	551.00	1	557.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1	558.00	561.00	-1	8,299	-0.01%
2021/11/19	1.1	547.14	1	554.00	548.00	0.1	8,432	0.00%
2021/11/18	1	560.00	1	550.00	548.00	0	8,499	0.00%
2021/11/17	5	560.00	5	560.40	560.00	0	8,526	0.00%
2021/11/16	3	559.00	3	562.00	561.00	0	8,574	0.00%
2021/11/15	6.1	576.68	5.1	581.47	562.00	1	8,567	0.01%
2021/11/12	3	579.67	0	575.00	574.00	3	8,598	0.03%
2021/11/11	6	565.67	5.2	562.92	576.00	0.8	8,569	0.01%
2021/11/10	2	541.00	2	548.50	555.00	0	8,532	0.00%
2021/11/09	1	544.00	3	547.67	542.00	-2	8,549	-0.02%
2021/11/08	3.1	541.58	0	0.00	536.00	3.1	8,522	0.04%
2021/11/05	1	551.00	2	539.50	558.00	-1	8,506	-0.01%
2021/11/04	1	553.00	1	537.00	535.00	0	8,427	0.00%
2021/11/03	2	515.97	2	518.00	530.00	0	8,376	0.00%
2021/11/02	5.1	524.69	6.1	530.31	526.00	-1	8,331	-0.01%
2021/11/01	5.1	512.31	6	518.50	514.00	-1	8,267	-0.01%
2021/10/29	2	485.75	1	473.00	490.50	1	8,313	0.01%
2021/10/28	5	469.40	5.1	465.32	465.50	-0.1	8,216	0.00%
2021/10/27	5.1	467.13	7	461.79	470.50	-1.9	8,151	-0.02%
2021/10/26	3	444.17	2.1	442.44	440.50	1	7,978	0.01%
2021/10/25	3	438.50	3	446.67	442.00	0	8,045	0.00%
2021/10/22	5	440.20	9	443.72	440.50	-4	8,096	-0.05%
2021/10/21	6	442.50	3.1	437.90	430.00	3	8,048	0.04%
2021/10/20	2	448.75	4	446.38	456.50	-2	8,036	-0.02%
2021/10/19	1.1	431.77	6	439.25	450.50	-4.9	7,971	-0.06%
2021/10/18	3	408.33	2	420.00	412.00	1	7,845	0.01%
2021/10/15	6	410.00	8	412.56	413.50	-2	7,803	-0.03%
2021/10/14	5	399.90	4	395.13	392.50	1	7,727	0.01%
2021/10/13	7	407.07	2	395.00	393.00	5	7,675	0.07%
2021/10/12	3	422.67	0	0.00	418.50	3	7,620	0.04%
2021/10/08	5	434.70	5	435.10	430.00	0	7,639	0.00%
2021/10/07	3	432.67	7	430.29	431.00	-4	7,595	-0.05%
2021/10/06	3	417.33	0	0.00	407.00	3	7,534	0.04%
2021/10/05	4	416.75	8	406.69	425.00	-4	7,507	-0.05%
2021/10/04	7	417.29	3	425.83	401.50	4	7,422	0.05%
2021/10/01	3	430.17	3	430.33	423.00	0	7,494	0.00%
2021/09/30	8	433.69	12	429.83	435.00	-4	7,545	-0.05%
2021/09/29	5	435.70	2	421.50	419.00	3	7,446	0.04%
2021/09/28	6	448.56	5	449.10	463.00	1	7,375	0.01%
2021/09/27	2	465.25	1	471.00	461.00	1	7,334	0.01%
2021/09/24	0.2	473.00	2	470.00	473.00	-1.8	7,293	-0.02%
2021/09/23	2	464.00	2	457.00	469.50	0	7,221	0.00%
2021/09/17	2	452.50	2	452.25	460.00	0	7,178	0.00%
2021/09/16	3	459.67	3	454.67	449.00	0	7,207	0.00%
2021/09/15	4	437.63	4	443.00	448.50	0	7,272	0.00%
2021/09/14	2	434.25	2	437.75	444.00	0	7,355	0.00%
2021/09/13	0.1	433.00	0	0.00	434.00	0.1	7,539	0.00%
2021/09/10	4.1	422.64	5	426.40	433.00	-0.9	7,642	-0.01%
2021/09/09	4	417.75	5	417.70	420.50	-1	7,689	-0.01%
2021/09/08	8	418.63	6	423.92	410.00	2	7,719	0.03%
2021/09/07	5.1	438.99	5	439.00	438.50	0.1	7,636	0.00%
2021/09/06	3.1	432.87	6.1	441.64	453.50	-2.9	7,514	-0.04%
2021/09/03	2	420.00	3	423.00	427.00	-1	7,378	-0.01%
2021/09/02	6.1	422.82	6	423.28	413.00	0	7,455	0.00%
2021/09/01	11	422.00	11.1	424.25	426.00	-0.1	7,564	0.00%
2021/08/31	5.1	420.17	9	418.39	421.50	-3.9	7,632	-0.05%
2021/08/30	6.1	416.99	9	419.67	420.50	-2.9	7,856	-0.04%
2021/08/27	7.1	404.06	2	390.00	413.00	5.1	7,882	0.06%
2021/08/26	2.1	384.73	1	386.50	379.50	1.1	7,929	0.01%
2021/08/25	5	385.50	6.2	380.91	387.50	-1.2	7,950	-0.01%
2021/08/24	3.2	380.75	1	381.00	369.50	2.2	7,916	0.03%
2021/08/23	2	381.00	3.1	382.66	387.00	-1.1	8,053	-0.01%
2021/08/20	7	368.07	7	368.93	365.00	0	8,070	0.00%
2021/08/19	0	0.00	1	366.00	360.00	-1	8,102	-0.01%
2021/08/18	4	359.50	4	355.63	373.50	0	8,165	0.00%
2021/08/17	5.1	369.04	4	359.88	352.00	1.1	8,221	0.01%
2021/08/16	5	371.20	5	376.90	375.50	0	8,285	0.00%
2021/08/13	4.5	388.06	3	382.67	380.00	1.5	8,408	0.02%
2021/08/12	5	392.00	7	394.79	400.50	-2	8,396	-0.02%
2021/08/11	4.5	392.34	3	390.00	385.00	1.5	8,478	0.02%
2021/08/10	1	406.00	1	397.00	401.00	0	8,727	0.00%
2021/08/09	3	409.83	2	408.00	402.50	1	9,021	0.01%
2021/08/06	1	408.00	1	415.00	416.00	0	9,206	0.00%
2021/08/05	1	410.00	1	399.50	414.50	0	9,399	0.00%
2021/08/04	8	409.50	8	410.25	396.00	0	9,662	0.00%
2021/08/02	1	388.50	0	0.00	389.50	1	9,681	0.01%
2021/07/29	0.1	417.00	0	0.00	416.00	0.1	9,932	0.00%
2021/07/28	5	377.30	5	380.50	383.50	0	9,954	0.00%
2021/07/27	7	386.64	8	374.88	375.50	-1	10,059	-0.01%
2021/07/26	1.1	386.70	1	394.00	385.50	0.1	10,058	0.00%
2021/07/23	8	423.13	9	394.78	391.50	-1	10,051	-0.01%
2021/07/22	3	418.00	3	423.00	427.50	0	10,131	0.00%
2021/07/21	7	415.36	7	411.93	409.00	0	10,227	0.00%
2021/07/19	1	428.00	1	420.50	420.00	0	10,432	0.00%
2021/07/16	0	424.50	0	0.00	436.00	0	10,488	0.00%
2021/07/15	0	420.00	0	0.00	419.50	0	10,505	0.00%
2021/07/13	2	432.75	1	428.50	420.00	1	10,581	0.01%
2021/07/12	1	423.50	0	0.00	428.00	1	10,654	0.01%
2021/07/08	4	433.38	4	437.88	419.00	0	10,861	0.00%
2021/07/07	4	424.88	3	426.00	424.50	1	10,779	0.01%
2021/07/05	1	393.50	1	401.00	406.00	0	10,729	0.00%
2021/07/02	1	390.00	0	0.00	391.50	1	10,733	0.01%
2021/06/30	0	0.00	2	390.00	389.50	-2	10,896	-0.02%
2021/06/25	1	411.71	0	0.00	393.00	1	11,430	0.01%
2021/06/24	0	0.00	3.1	410.32	402.50	-3.1	11,444	-0.03%
2021/06/23	1	399.50	1	391.50	394.00	0	11,434	0.00%
2021/06/22	1	385.00	6.2	374.06	387.00	-5.2	11,496	-0.05%
2021/06/21	5	361.89	1.1	358.57	358.50	4	11,504	0.03%
2021/06/18	1.1	363.32	4	361.25	359.50	-2.9	11,641	-0.02%
2021/06/17	1	352.50	0	0.00	354.50	1	11,625	0.01%
2021/06/11	0	0.00	1	345.50	345.50	-1	12,086	-0.01%
2021/06/10	5	354.40	3	350.50	348.50	2	12,066	0.02%
2021/06/09	11	362.36	11	360.64	361.50	0	12,014	0.00%
2021/06/08	2	355.50	2	352.50	350.00	0	12,086	0.00%
2021/06/07	2	358.75	4	348.88	352.00	-2	12,149	-0.02%
2021/06/04	0	0.00	1	341.00	341.00	-1	12,164	-0.01%
2021/06/03	4	333.25	2	335.75	335.50	2	12,286	0.02%
2021/06/01	2	335.75	2	327.00	326.00	0	12,809	0.00%
2021/05/31	4	330.00	2	331.00	330.50	2	12,903	0.02%
2021/05/28	5	318.30	5	315.30	313.00	0	12,973	0.00%
2021/05/27	2	308.75	1	315.50	318.00	1	13,120	0.01%
2021/05/26	1	317.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	2	326.75	2	329.68	323.00	0	13,888	0.00%
2021/05/24	7	317.64	8	315.19	322.50	-1	14,179	-0.01%
2021/05/21	7	312.11	9	307.07	315.00	-2	14,241	-0.01%
2021/05/20	1	300.45	2	294.50	292.00	-1	14,242	-0.01%
2021/05/19	1	309.50	0	0.00	303.50	1	14,320	0.01%
2021/05/18	0	310.50	0	0.00	310.00	0	14,420	0.00%
2021/05/17	2	295.00	4	293.25	302.00	-2	14,416	-0.01%
2021/05/14	4	293.13	5	296.00	290.00	-1	14,577	-0.01%
2021/05/13	4	284.38	3	284.00	283.50	1	14,722	0.01%
2021/05/12	2	276.25	1	290.00	268.50	1	14,720	0.01%
2021/05/11	4.1	289.56	3	290.33	279.50	1.1	14,604	0.01%
2021/05/10	1	317.00	4	321.63	307.00	-3	14,629	-0.02%
2021/05/07	3	316.50	3	308.17	318.00	0	14,693	0.00%
2021/05/06	2	301.50	4	302.88	305.00	-2	14,811	-0.01%
2021/05/05	4.2	298.20	4	300.75	289.00	0.2	14,962	0.00%
2021/05/04	7	303.29	11.7	301.78	308.00	-4.7	15,155	-0.03%
2021/05/03	1	303.00	0	0.00	298.50	1	15,361	0.01%
2021/04/29	1	318.50	2	319.75	318.50	-1	15,576	-0.01%
2021/04/28	5	319.80	6	317.92	316.00	-1	15,722	-0.01%
2021/04/27	3	306.00	5	306.60	307.50	-2	15,651	-0.01%
2021/04/26	3.1	310.60	0.1	314.00	305.50	3	15,604	0.02%
2021/04/23	1	322.00	2	320.50	324.50	-1	15,471	-0.01%
2021/04/22	0	0.00	1	324.00	315.50	-1	15,551	-0.01%
2021/04/21	0	0.00	1	324.00	316.00	-1	15,609	-0.01%
2021/04/20	8	318.31	2.1	319.86	320.50	5.9	15,797	0.04%
2021/04/19	2	320.00	0	0.00	319.50	2	15,976	0.01%
2021/04/16	3	334.83	1	337.00	332.50	2	16,094	0.01%
2021/04/15	8.1	332.08	8.1	331.44	341.50	0	16,156	0.00%
2021/04/14	4	320.59	3	319.33	315.50	1	16,343	0.01%
2021/04/13	3.1	327.73	2	327.00	320.00	1	16,600	0.01%
2021/04/12	0	0.00	1	324.50	323.00	-1	17,156	-0.01%
2021/04/09	1	339.50	0	0.00	334.50	1	17,408	0.01%
2021/04/08	1.1	341.53	1	333.00	332.50	0.1	17,517	0.00%
2021/04/07	2.1	347.13	1.3	343.60	340.50	0.8	17,676	0.00%
2021/04/06	2.2	355.06	1	351.00	351.00	1.2	17,697	0.01%
2021/04/01	4	354.25	2	356.50	351.50	2	17,728	0.01%
2021/03/31	1	351.50	0	350.00	354.00	1	17,659	0.01%
2021/03/30	3	354.00	7	348.71	356.00	-4	17,607	-0.02%
2021/03/29	4	338.11	4	336.25	332.00	0	17,594	0.00%
2021/03/26	2	332.25	1	332.00	335.50	1	17,648	0.01%
2021/03/25	0	0.00	1.2	335.26	318.00	-1.2	17,696	-0.01%
2021/03/24	4.2	325.58	6.2	326.31	326.00	-2	17,729	-0.01%
2021/03/23	3.1	323.35	6	326.25	305.50	-2.9	17,862	-0.02%
2021/03/22	2	306.50	3.1	304.15	306.50	-1.1	17,897	-0.01%
2021/03/19	7.2	305.17	6.2	306.03	307.00	1	18,207	0.01%
2021/03/18	1	312.00	3	310.33	312.50	-2	18,415	-0.01%
2021/03/17	7	299.00	8	294.88	299.00	-1	19,046	-0.01%
2021/03/16	1	296.00	1	294.50	293.50	0	19,039	0.00%
2021/03/15	6	294.08	6	295.33	296.00	0	19,156	0.00%
2021/03/12	11.3	297.38	14.3	297.87	292.00	-3	19,332	-0.02%
2021/03/11	17	288.56	18	288.36	293.00	-1	19,290	-0.01%
2021/03/10	8	280.75	8	282.44	283.50	0	19,312	0.00%
2021/03/09	9	276.67	9	276.11	273.50	0	19,378	0.00%
2021/03/08	15	295.57	5	300.10	279.50	10	19,323	0.05%
2021/03/05	12	283.21	12	286.17	295.00	0	19,253	0.00%
2021/03/04	5	282.40	6	280.17	278.50	-1	19,494	-0.01%
2021/03/03	7	278.42	5.1	281.58	280.50	1.9	20,089	0.01%
2021/03/02	5	300.00	2.7	295.89	291.00	2.3	20,206	0.01%
2021/02/26	9.5	304.95	6	306.49	299.00	3.5	20,621	0.02%
2021/02/25	13.4	312.70	12.1	309.11	306.00	1.3	20,571	0.01%
2021/02/24	5.2	301.42	8	303.00	295.00	-2.8	20,482	-0.01%
2021/02/23	3	289.00	3.1	286.69	286.00	-0.1	20,111	0.00%
2021/02/22	2.2	300.03	2	297.75	294.50	0.2	20,077	0.00%
2021/02/19	6	290.17	5	291.20	290.00	1	20,068	0.00%
2021/02/18	12.2	288.66	11.1	287.68	288.00	1.2	20,471	0.01%
2021/02/17	6	284.08	5	283.79	286.50	1	20,394	0.00%
2021/02/05	10.1	260.60	9	262.28	265.00	1.1	20,323	0.01%
2021/02/04	8	245.88	10	249.70	254.00	-2	20,022	-0.01%
2021/02/03	13	246.77	12.1	242.68	243.50	0.9	19,998	0.00%
2021/02/02	4	242.63	4	242.63	246.00	0	20,266	0.00%
2021/02/01	3	224.50	3	228.33	233.00	0	20,194	0.00%
2021/01/29	6	239.17	6	235.49	226.00	0	20,282	0.00%
2021/01/28	15	236.27	14	237.50	236.00	1	20,453	0.00%
2021/01/27	6	239.33	8.1	242.55	248.00	-2.1	20,900	-0.01%
2021/01/26	6	243.08	8	241.56	238.00	-2	20,689	-0.01%
2021/01/25	16.2	244.76	13.1	239.34	233.50	3.2	20,465	0.02%
2021/01/22	10	245.75	11.1	241.47	253.50	-1.1	20,285	-0.01%
2021/01/21	2	227.50	2	229.00	230.50	0	20,632	0.00%
2021/01/20	3	220.33	4	219.00	216.50	-1	20,912	0.00%
2021/01/15	1	220.00	2	221.75	219.00	-1	21,070	0.00%
2021/01/14	1	219.00	0	0.00	224.00	1	21,183	0.00%
2021/01/13	8.1	225.42	8	224.06	220.00	0.1	21,377	0.00%
2021/01/12	3	218.70	4	218.85	222.00	-1	21,255	0.00%
2021/01/11	8	218.75	8	217.88	221.00	0	21,231	0.00%
2021/01/08	3	212.83	4	213.13	216.00	-1	21,161	0.00%
2021/01/07	16	212.00	13	213.62	212.50	3	21,266	0.01%
2021/01/06	19	210.00	18	209.33	205.50	1	21,103	0.00%
2021/01/05	24.2	210.74	27	210.19	209.00	-2.9	20,767	-0.01%
2021/01/04	5	191.70	5	193.20	200.00	0	20,315	0.00%
2020/12/31	1	181.00	4.1	182.11	182.00	-3.1	20,417	-0.02%
2020/12/30	15	176.93	21	178.02	178.00	-6	20,352	-0.03%
2020/12/29	5	174.70	6	174.83	175.00	-1	20,296	0.00%
2020/12/28	4	173.50	1	172.50	173.50	3	20,363	0.01%
2020/12/25	12	170.13	13	170.38	168.50	-1	20,484	0.00%
2020/12/24	5	173.40	3	174.17	171.50	2	20,704	0.01%
2020/12/23	9	175.89	12	174.71	176.50	-3	21,025	-0.01%
2020/12/22	11	171.64	3	172.50	170.00	8	21,244	0.04%
2020/12/21	3	171.83	5	171.50	177.00	-2	21,463	-0.01%
2020/12/18	6	173.08	6	173.75	173.00	0	21,402	0.00%
2020/12/17	13	177.35	11	177.27	176.50	2	21,487	0.01%
2020/12/16	11	178.23	11.3	178.56	176.50	-0.3	21,308	0.00%
2020/12/15	17.1	177.73	13.3	176.29	174.50	3.9	21,169	0.02%
2020/12/14	26	185.02	27.2	182.74	186.00	-1.2	21,176	-0.01%
2020/12/11	25.7	184.96	28	182.96	173.50	-2.3	21,227	-0.01%
2020/12/10	2	175.50	2	178.75	178.00	0	20,892	0.00%
2020/12/09	7.1	177.08	2	176.75	177.00	5.1	20,964	0.02%
2020/12/08	15	178.73	16	176.34	180.00	-1	21,114	0.00%
2020/12/07	5	174.70	7	173.79	172.50	-2	21,181	-0.01%
2020/12/04	4	172.00	4	170.88	169.50	0	21,257	0.00%
2020/12/03	14	169.36	13	172.31	172.00	1	21,423	0.00%
2020/12/02	1	177.00	3	177.83	177.50	-2	21,593	-0.01%
2020/12/01	27	176.54	27	174.50	175.00	0	21,832	0.00%
2020/11/30	29	180.33	32	177.92	181.00	-3	22,146	-0.01%
2020/11/27	39	171.37	34	169.68	171.00	5	22,106	0.02%
2020/11/26	10	161.40	11	163.95	165.00	-1	21,958	0.00%
2020/11/25	19	154.16	18.1	153.15	150.00	0.9	21,831	0.00%
2020/11/24	11.1	149.24	21	148.40	152.50	-9.9	21,510	-0.05%
2020/11/23	2	141.50	2	143.00	139.00	0	21,122	0.00%
2020/11/20	1	136.00	0	0.00	138.00	1	21,154	0.00%
2020/11/19	13	137.65	11	137.05	136.50	2	21,594	0.01%
2020/11/18	14	141.68	12	140.17	140.50	2	22,024	0.01%
2020/11/17	12	140.79	25.4	140.76	144.00	-13.4	22,546	-0.06%
2020/11/16	4	134.50	7	135.93	134.50	-3	22,619	-0.01%
2020/11/13	4	131.88	3	133.33	133.50	1	23,023	0.00%
2020/11/12	2	131.25	10	132.40	133.00	-8	23,372	-0.03%
2020/11/11	7	131.86	9	132.89	130.00	-2	24,230	-0.01%
2020/11/10	14	129.75	15.1	130.26	131.00	-1.1	24,580	0.00%
2020/11/09	2.1	125.82	4.1	128.23	125.50	-2	24,922	-0.01%
2020/11/06	9.1	128.38	10	130.05	126.50	-1	25,163	0.00%
2020/11/05	12	125.54	18.1	126.56	127.50	-6.1	25,319	-0.02%
2020/11/04	27	122.91	45	123.30	125.50	-18	25,317	-0.07%
2020/11/03	4	117.88	3	117.33	118.00	1	24,845	0.00%
2020/11/02	4	114.38	4	115.50	116.50	0	25,018	0.00%
2020/10/30	6	115.08	10	114.65	115.50	-4	25,649	-0.02%
2020/10/29	17	111.26	17	112.12	114.50	0	25,690	0.00%
2020/10/28	22	113.55	10	112.50	111.00	12	25,271	0.05%
2020/10/27	3	117.67	1	120.00	121.00	2	24,968	0.01%
2020/10/26	2	119.50	0	0.00	119.00	2	25,251	0.01%
2020/10/23	5	120.00	2	120.00	121.00	3	25,337	0.01%
2020/10/22	14	122.29	6	121.67	121.50	8	25,415	0.03%
2020/10/21	9	129.78	6	127.17	125.50	3	25,266	0.01%
2020/10/20	0	0.00	1	126.00	130.00	-1	25,065	0.00%
2020/10/19	13	128.15	15	128.47	126.50	-2	25,132	-0.01%
2020/10/16	4	126.25	4	126.88	124.50	0	25,702	0.00%
2020/10/15	6	128.00	5	128.20	128.00	1	25,721	0.00%
2020/10/14	7	123.86	17	127.38	127.50	-10	25,500	-0.04%
2020/10/13	1	123.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	2	124.00	3	124.33	124.50	-1	25,464	0.00%
2020/10/08	5	126.80	5	126.50	127.00	0	25,504	0.00%
2020/10/07	4	120.38	4	120.75	121.50	0	25,230	0.00%
2020/10/06	2	121.25	2	121.25	121.50	0	25,325	0.00%
2020/10/05	2	118.00	4	118.88	119.50	-2	25,291	-0.01%
2020/09/30	4	117.50	4	116.75	118.00	0	25,190	0.00%
2020/09/29	6	117.75	3	120.33	116.00	3	25,088	0.01%
2020/09/28	9	122.00	8	119.69	120.50	1	24,889	0.00%
2020/09/25	14	117.68	8	119.81	113.00	6	24,582	0.02%
2020/09/24	12	121.17	4	121.75	119.50	8	24,484	0.03%
2020/09/23	5	127.10	4	128.00	128.00	1	24,310	0.00%
2020/09/22	3	127.67	3	128.67	127.00	0	24,831	0.00%
2020/09/21	4	132.63	4	132.63	130.00	0	24,943	0.00%
2020/09/18	4	134.50	2	135.00	134.50	2	24,915	0.01%
2020/09/17	10	134.80	9	135.11	136.00	1	24,892	0.00%
2020/09/16	6	132.50	10	133.40	133.00	-4	24,713	-0.02%
2020/09/15	10	129.80	14	130.71	129.50	-4	24,499	-0.02%
2020/09/14	1	125.50	0	0.00	125.50	1	24,093	0.00%
2020/09/11	6	124.58	5	123.90	123.00	1	24,262	0.00%
2020/09/10	25	128.40	18	127.19	126.00	7	24,201	0.03%
2020/09/09	0	0.00	9	126.00	132.00	-9	24,286	-0.04%
2020/09/08	13	130.88	12	130.29	128.00	1	24,190	0.00%
2020/09/07	27	134.07	14	131.18	126.50	13	24,242	0.05%
2020/09/04	7	136.79	8	136.19	136.50	-1	24,763	0.00%
2020/09/03	15	137.00	16	136.94	138.00	-1	25,002	0.00%
2020/09/02	34	131.96	35	132.31	131.00	-1	24,461	0.00%
2020/09/01	13	125.92	19	128.63	132.50	-6	23,928	-0.03%
2020/08/31	9	121.89	12	123.13	120.50	-3	23,549	-0.01%
2020/08/28	17	124.41	8	124.31	123.00	9	23,383	0.04%
2020/08/27	4	131.00	6	131.33	129.00	-2	23,254	-0.01%
2020/08/26	9	131.33	6	131.25	131.00	3	23,598	0.01%
2020/08/25	21	130.98	32	129.33	129.00	-11	23,887	-0.05%
2020/08/24	16	132.19	10	135.90	132.00	6	23,450	0.03%
2020/08/21	14	136.54	11	137.32	140.50	3	23,067	0.01%
2020/08/20	17	134.56	23	132.87	128.00	-6	22,561	-0.03%
2020/08/19	27	141.91	33	142.83	142.00	-6	22,319	-0.03%
2020/08/18	19	140.53	40	140.08	138.50	-21	22,087	-0.10%
2020/08/17	52	141.02	53	142.17	138.50	-1	22,089	0.00%
2020/08/14	49	135.43	38	133.88	144.00	11	21,462	0.05%
2020/08/13	28	132.91	28	129.95	131.00	0	21,254	0.00%
2020/08/12	2	125.50	7	125.29	129.00	-5	21,126	-0.02%
2020/08/11	35	117.26	23	116.30	117.50	12	20,834	0.06%
2020/08/10	7	118.50	5	115.00	120.00	2	20,473	0.01%
2020/08/07	8	115.69	1	113.50	113.50	7	20,183	0.03%
2020/08/06	13	117.42	12	118.00	118.50	1	20,065	0.00%
2020/08/05	15	115.13	19	118.47	116.00	-4	19,961	-0.02%
2020/08/04	10	108.00	9.1	110.02	111.50	0.9	19,411	0.00%
2020/08/03	10	101.00	15	102.60	101.50	-5	19,281	-0.03%
2020/07/31	3.1	100.48	7	100.27	100.00	-3.9	19,193	-0.02%
2020/07/30	12	100.30	14	99.96	100.00	-2	19,020	-0.01%
2020/07/29	6	94.55	4	94.60	94.60	2	18,671	0.01%
2020/07/28	4	97.78	9	96.71	96.10	-5	18,568	-0.03%
2020/07/27	6	93.53	7	94.71	94.40	-1	18,413	-0.01%
2020/07/24	8	93.06	5	92.48	92.30	3	18,529	0.02%
2020/07/23	31	96.09	26	96.34	96.00	5	18,691	0.03%
2020/07/22	24	92.83	28	94.06	96.50	-4	18,608	-0.02%
2020/07/21	6	88.28	6	88.85	89.80	0	17,942	0.00%
2020/07/20	1	79.90	2	81.20	81.70	-1	18,263	-0.01%
2020/07/17	2	80.95	3	80.87	79.80	-1	18,346	-0.01%
2020/07/16	5	81.38	7	80.76	81.80	-2	18,413	-0.01%
2020/07/15	5	80.70	8	81.20	80.50	-3	18,412	-0.02%
2020/07/14	9	79.53	16	79.30	79.00	-7	18,485	-0.04%
2020/07/13	8	80.58	2	82.10	82.70	6	18,653	0.03%
2020/07/10	2	82.85	3	84.27	82.70	-1	18,846	-0.01%
2020/07/09	15	86.85	7	87.34	86.10	8	19,015	0.04%
2020/07/08	2	87.70	2	88.50	88.10	0	19,258	0.00%
2020/07/07	1	86.40	3	86.20	85.40	-2	19,298	-0.01%
2020/07/06	2	86.70	2	86.95	86.50	0	19,317	0.00%
2020/07/03	5	84.48	5	84.38	84.30	0	19,427	0.00%
2020/07/02	4	80.40	6	79.00	81.90	-2	19,400	-0.01%
2020/07/01	13	80.45	11	80.27	78.40	2	19,314	0.01%
2020/06/30	5	77.52	8	76.48	79.30	-3	18,858	-0.02%
2020/06/29	7	72.37	14	72.65	72.10	-7	18,765	-0.04%
2020/06/24	10	71.80	7	72.10	72.10	3	18,843	0.02%
2020/06/23	7	71.41	18	72.49	70.50	-11	19,099	-0.06%
2020/06/22	23	72.36	13	72.52	72.50	10	19,195	0.05%
2020/06/19	7	69.67	7	69.20	69.60	0	19,083	0.00%
2020/06/18	12	69.11	10	69.47	69.40	2	19,140	0.01%
2020/06/17	8	67.70	19	67.42	67.80	-11	18,947	-0.06%
2020/06/16	20	67.12	18	67.17	66.50	2	18,966	0.01%
2020/06/15	9	64.41	4	65.48	63.30	5	18,702	0.03%
2020/06/12	17	64.54	15	64.87	65.40	2	18,726	0.01%
2020/06/11	69	67.32	91	67.50	65.90	-22	18,425	-0.12%
2020/06/10	25	62.01	24	64.20	65.30	1	17,466	0.01%
2020/06/09	11	59.66	5	59.52	59.40	6	16,885	0.04%
2020/06/08	4	59.75	1	60.40	59.50	3	16,932	0.02%
2020/06/05	9	60.34	11	60.55	60.40	-2	16,913	-0.01%
2020/06/04	0	0.00	2	59.85	59.10	-2	16,812	-0.01%
2020/06/03	2	59.70	5	59.80	59.40	-3	16,950	-0.02%
2020/06/02	27	60.79	19	60.59	59.70	8	16,883	0.05%
2020/06/01	22	59.50	36	59.67	60.30	-14	16,561	-0.08%
2020/05/29	3	55.73	4	55.60	56.00	-1	16,149	-0.01%
2020/05/28	15	55.66	6	56.22	55.00	9	16,444	0.05%
2020/05/27	3	56.13	3	56.50	56.00	0	16,532	0.00%
2020/05/26	8	56.01	17	55.26	56.20	-9	16,481	-0.05%
2020/05/25	23	55.27	7	55.20	54.70	16	16,235	0.10%
2020/05/22	6	56.55	28	57.65	54.10	-22	16,085	-0.14%
2020/05/21	32	59.36	9	59.30	58.70	23	15,936	0.14%
2020/05/20	5	58.26	2	58.25	57.80	3	16,305	0.02%
2020/05/19	13	58.30	11	58.09	58.50	2	16,013	0.01%
2020/05/18	5	65.70	0	0.00	63.00	5	15,354	0.03%
2020/05/15	5	69.56	3	69.30	69.90	2	15,233	0.01%
2020/05/13	1	72.90	1	74.10	72.80	0	15,197	0.00%
2020/05/12	30	73.23	0	0.00	71.80	30	15,159	0.20%
2020/05/11	2	74.40	5	73.76	75.20	-3	15,088	-0.02%
2020/05/08	1	71.60	4	71.10	71.30	-3	14,939	-0.02%
2020/05/07	2	70.00	3	71.20	69.50	-1	14,955	-0.01%
2020/05/05	7	70.64	5	69.70	69.80	2	14,850	0.01%
2020/05/04	0	0.00	7	69.67	70.50	-7	14,777	-0.05%
2020/04/30	5	71.84	4	72.58	71.30	1	14,741	0.01%
2020/04/29	32	71.82	34	71.76	72.00	-2	14,677	-0.01%
2020/04/28	22	69.96	13	69.85	70.50	9	14,493	0.06%
2020/04/27	1	67.40	3	68.17	67.60	-2	14,229	-0.01%
2020/04/24	8	67.33	7	67.27	67.50	1	14,120	0.01%
2020/04/23	24	66.85	31	67.52	68.10	-7	14,001	-0.05%
2020/04/22	12	64.03	16	64.54	65.40	-4	13,543	-0.03%
2020/04/21	9	64.98	5	65.20	64.60	4	13,417	0.03%
2020/04/17	12	67.03	16	65.74	64.50	-4	13,446	-0.03%
2020/04/16	7	65.26	9	65.16	65.00	-2	13,214	-0.02%
2020/04/15	10	64.84	11	64.25	62.10	-1	12,910	-0.01%
2020/04/14	8	59.63	16	59.36	62.10	-8	12,508	-0.06%
2020/04/13	11	55.60	20	57.81	56.50	-9	12,269	-0.07%
2020/04/10	16	52.76	3	52.57	53.70	13	11,965	0.11%
2020/04/09	2	52.70	4	52.78	52.00	-2	11,825	-0.02%
2020/04/08	2	53.60	2	53.30	53.40	0	11,714	0.00%
2020/04/07	11	56.61	10	55.52	53.40	1	11,489	0.01%
2020/04/06	2	53.90	3	53.70	54.30	-1	11,222	-0.01%
2020/04/01	37	54.66	38	53.61	53.80	-1	11,126	-0.01%
2020/03/31	17	54.26	19	54.51	55.00	-2	10,938	-0.02%
2020/03/30	17	52.16	19	51.96	52.40	-2	10,584	-0.02%
2020/03/27	12	50.25	36	50.02	50.40	-24	10,329	-0.23%
2020/03/26	4	46.04	9	45.98	47.00	-5	9,955	-0.05%
2020/03/25	6	42.60	4	43.28	43.65	2	9,663	0.02%
2020/03/24	1	39.70	1	39.40	39.70	0	9,510	0.00%
2020/03/23	0	0.00	3	39.35	38.70	-3	9,309	-0.03%
2020/03/20	3	46.70	0	0.00	43.00	3	9,177	0.03%
2020/03/19	10	46.45	11	43.12	42.85	-1	8,913	-0.01%
2020/03/18	1	48.10	0	0.00	47.60	1	8,805	0.01%
2020/03/13	0	0.00	15	44.21	46.70	-15	8,509	-0.18%
2020/03/12	0	0.00	2	49.40	49.00	-2	8,368	-0.02%
2020/03/11	21	54.51	3	54.20	54.20	18	8,281	0.22%
2020/03/10	9	55.34	1	56.40	56.00	8	8,218	0.10%
2020/03/09	7	55.54	7	56.73	55.00	0	8,085	0.00%
2020/03/06	18	56.81	3	56.87	57.40	15	7,895	0.19%
2020/03/05	11	57.10	6	56.87	56.10	5	7,883	0.06%
2020/03/04	1	55.40	1	56.40	56.20	0	7,683	0.00%
2020/03/03	1	56.10	10	57.58	55.50	-9	7,573	-0.12%
2020/03/02	9	55.48	49	55.70	56.00	-40	7,183	-0.56%
2020/02/27	1	54.00	3	54.90	53.00	-2	6,883	-0.03%
2020/02/26	52	55.19	52	54.94	55.20	0	6,724	0.00%
2020/02/25	2	56.05	1	55.70	55.30	1	6,595	0.02%
2020/02/24	56	55.81	56	56.50	56.90	0	6,535	0.00%
2020/02/21	12	53.68	23	53.07	55.80	-11	6,145	-0.18%
2020/02/20	3	50.17	1	50.20	50.80	2	5,405	0.04%
2020/02/19	0	0.00	6	48.50	48.55	-6	5,207	-0.12%
2020/02/14	2	48.20	0	0.00	47.70	2	5,196	0.04%
2020/02/13	5	48.00	0	0.00	47.50	5	5,273	0.09%
2020/02/11	20	45.08	11	44.50	45.05	9	5,299	0.17%
2020/02/05	8	44.20	0	0.00	43.80	8	5,383	0.15%
2020/02/04	1	45.20	1	45.05	44.50	0	5,538	0.00%
2020/02/03	3	42.10	0	0.00	42.75	3	5,597	0.05%
2020/01/31	0	0.00	1	43.80	43.80	-1	5,751	-0.02%
2020/01/30	5	44.95	0	0.00	44.85	5	6,035	0.08%
2020/01/17	10	50.35	10	50.20	50.20	0	6,223	0.00%
2020/01/15	1	49.80	5	50.10	49.90	-4	7,050	-0.06%
2020/01/14	0	0.00	3	49.83	50.20	-3	7,827	-0.04%
2020/01/13	17	48.93	17	49.08	50.00	0	7,701	0.00%
2020/01/10	0	0.00	1	45.80	46.75	-1	7,519	-0.01%
2020/01/08	1	45.45	0	0.00	45.15	1	7,754	0.01%
2020/01/07	2	45.40	0	0.00	45.40	2	7,872	0.03%
2019/12/24	5	47.50	0	0.00	47.50	5	8,993	0.06%
2019/12/13	14	47.63	14	47.60	47.85	0	10,535	0.00%
2019/12/12	1	48.65	0	0.00	48.40	1	10,989	0.01%
2019/12/11	5	48.80	5	49.10	48.95	0	11,710	0.00%
2019/12/10	4	48.66	1	48.85	48.50	3	11,984	0.03%
2019/12/09	5	50.50	0	0.00	50.20	5	11,918	0.04%
2019/12/05	11	49.95	16	50.70	49.90	-5	11,961	-0.04%
2019/12/03	11	50.21	1	49.35	50.20	10	12,467	0.08%
2019/12/02	1	48.50	10	48.60	48.60	-9	12,507	-0.07%
2019/11/29	10	51.20	0	0.00	51.20	10	12,596	0.08%
2019/11/28	13	52.11	6	52.37	52.20	7	12,651	0.06%
2019/11/27	1	51.20	0	0.00	51.20	1	12,683	0.01%
2019/11/22	1	50.90	1	51.90	50.90	0	12,773	0.00%
2019/11/21	1	51.10	1	51.50	51.40	0	12,883	0.00%
2019/11/20	1	52.80	1	53.10	52.80	0	12,804	0.00%
2019/11/19	10	54.20	14	54.07	54.00	-4	12,980	-0.03%
2019/11/18	4	54.50	0	0.00	54.50	4	12,994	0.03%
2019/11/15	0	0.00	1	53.30	53.40	-1	13,092	-0.01%
2019/11/13	1	54.20	5	54.14	54.00	-4	13,100	-0.03%
2019/11/12	6	54.73	0	0.00	55.00	6	13,217	0.05%
2019/11/11	1	52.80	1	53.50	52.70	0	13,274	0.00%
2019/11/08	1	53.60	3	54.53	53.60	-2	13,208	-0.02%
2019/11/07	11	53.81	10	54.90	54.90	1	13,135	0.01%
2019/11/05	10	55.00	10	55.20	55.20	0	13,168	0.00%
2019/11/04	3	54.40	4	54.43	54.70	-1	13,186	-0.01%
2019/11/01	29	54.17	17	54.20	54.20	12	13,132	0.09%
2019/10/31	14	55.49	10	55.40	55.40	4	13,108	0.03%
2019/10/30	19	56.86	19	56.18	56.10	0	13,141	0.00%
2019/10/29	10	56.80	12	56.43	56.50	-2	12,960	-0.02%
2019/10/28	10	56.90	10	56.50	56.50	0	12,829	0.00%
2019/10/25	11	57.25	14	56.69	56.60	-3	12,785	-0.02%
2019/10/24	6	56.77	7	56.44	57.70	-1	12,690	-0.01%
2019/10/23	32	56.05	27	56.07	55.30	5	12,416	0.04%
2019/10/22	35	55.04	28	55.53	55.90	7	12,379	0.06%
2019/10/21	2	50.90	3	51.27	50.90	-1	11,771	-0.01%
2019/10/16	9	53.32	5	51.80	50.90	4	12,597	0.03%
2019/10/15	0	0.00	1	52.30	51.90	-1	12,432	-0.01%
2019/10/14	2	50.00	4	51.20	51.00	-2	12,356	-0.02%
2019/10/09	11	49.55	10	49.00	49.00	1	12,257	0.01%
2019/10/08	5	50.00	6	50.95	49.00	-1	12,218	-0.01%
2019/10/07	6	51.50	12	52.36	52.00	-6	12,094	-0.05%
2019/10/04	34	50.57	26	50.19	50.40	8	11,927	0.07%
2019/10/03	11	49.04	10	50.40	50.40	1	11,969	0.01%
2019/10/02	4	49.40	3	49.22	50.20	1	11,948	0.01%
2019/09/27	2	50.35	30.4	50.25	50.60	-28.4	11,792	-0.24%
2019/09/26	1	50.40	3	50.53	50.00	-2	11,732	-0.02%
2019/09/25	1	49.40	0	0.00	49.80	1	11,662	0.01%
2019/09/24	0	0.00	3.3	50.29	50.20	-3.3	11,747	-0.03%
2019/09/23	5	51.34	3	51.37	50.50	2	11,671	0.02%
2019/09/20	10	49.05	10	49.55	49.55	0	11,584	0.00%
2019/09/19	5	49.84	6	49.93	49.90	-1	11,494	-0.01%
2019/09/18	2	49.30	2	49.43	49.85	0	11,286	0.00%
2019/09/17	18	47.71	73	48.42	48.80	-55	10,971	-0.50%
2019/09/16	11.3	45.82	12	45.25	47.30	-0.7	10,652	-0.01%
2019/09/12	12	42.85	11	43.48	43.80	1	10,271	0.01%
2019/09/10	0	0.00	1	41.55	41.55	-1	10,575	-0.01%
2019/09/09	9	41.49	0	0.00	41.05	9	10,795	0.08%
2019/09/05	17	43.08	19	43.06	42.80	-2	10,905	-0.02%
2019/09/04	52	41.01	0	0.00	42.00	52	11,021	0.47%
2019/09/03	1	41.15	2	42.50	40.75	-1	11,207	-0.01%
2019/08/30	1	40.80	0	0.00	40.30	1	11,103	0.01%
2019/08/28	1	38.90	0	0.00	39.00	1	11,226	0.01%
2019/08/23	2	41.98	1	42.35	41.70	1	11,441	0.01%
2019/08/22	3	42.05	2	42.38	42.10	1	11,611	0.01%
2019/08/21	1	41.50	2	42.10	41.65	-1	11,657	-0.01%
2019/08/19	0	0.00	1	41.80	41.45	-1	12,021	-0.01%
2019/08/15	0	0.00	6	40.60	41.85	-6	12,377	-0.05%
2019/08/14	15	42.17	12	41.08	41.10	3	12,382	0.02%
2019/08/13	1	39.95	1	40.20	40.20	0	12,351	0.00%
2019/08/08	0	0.00	2	39.78	39.80	-2	12,449	-0.02%
2019/08/07	2	38.90	0	0.00	38.20	2	12,443	0.02%
2019/08/06	2	36.40	2	36.65	39.75	0	12,402	0.00%
2019/08/05	1	39.35	0	0.00	38.25	1	12,331	0.01%
2019/08/02	4	39.58	3	40.00	40.00	1	12,357	0.01%
2019/08/01	2	41.70	0	0.00	40.85	2	12,300	0.02%
2019/07/30	1	42.30	1	42.55	42.00	0	12,355	0.00%
2019/07/29	0	0.00	9	44.92	43.80	-9	12,241	-0.07%
2019/07/26	1	44.25	0	0.00	44.25	1	12,174	0.01%
2019/07/25	0	0.00	4	44.13	44.40	-4	12,142	-0.03%
2019/07/24	20	43.72	32	43.45	45.00	-12	12,018	-0.10%
2019/07/23	2	41.70	2	41.60	41.75	0	11,824	0.00%
2019/07/22	2	41.55	1	41.55	41.70	1	11,745	0.01%
2019/07/19	3	41.20	10	40.83	41.00	-7	11,591	-0.06%
2019/07/18	19	41.75	3	40.80	39.80	16	11,394	0.14%
2019/07/17	0	0.00	1	40.20	39.25	-1	11,135	-0.01%
2019/07/16	0	0.00	1	40.05	39.65	-1	11,312	-0.01%
2019/07/15	1	38.75	0	0.00	39.50	1	11,537	0.01%
2019/07/12	2	39.80	17	39.30	39.60	-15	11,601	-0.13%
2019/07/11	10	39.70	10	39.70	39.70	0	11,686	0.00%
2019/07/10	22	38.70	14	38.65	38.65	8	11,659	0.07%
2019/07/09	4	38.09	1	37.80	37.60	3	11,532	0.03%
2019/07/08	1	40.35	1	40.20	40.40	0	11,434	0.00%
2019/07/05	0	0.00	1	42.00	41.70	-1	11,450	-0.01%
2019/07/04	10	41.70	0	0.00	41.55	10	11,545	0.09%
2019/07/03	7	41.91	5	42.11	41.65	2	11,665	0.02%
2019/07/02	5	43.55	26	43.21	43.15	-21	11,684	-0.18%
2019/07/01	21	43.10	0	0.00	43.25	21	11,679	0.18%
2019/06/28	8	39.76	5	40.00	39.35	3	11,664	0.03%
2019/06/27	20	39.55	22	39.63	39.55	-2	11,856	-0.02%
2019/06/26	1	38.80	1	39.00	38.75	0	11,962	0.00%
2019/06/25	0	0.00	3	38.68	38.50	-3	12,158	-0.02%
2019/06/24	0	0.00	18	38.10	39.10	-18	12,282	-0.15%
2019/06/21	36	39.53	42	38.68	38.20	-6	12,487	-0.05%
2019/06/20	19	39.07	30	38.68	38.70	-11	12,545	-0.09%
2019/06/19	32	38.72	38	39.03	39.35	-6	12,462	-0.05%
2019/06/18	4	35.79	4	37.00	36.15	0	12,064	0.00%
2019/06/17	31	37.63	10	37.19	36.95	21	12,255	0.17%
2019/06/14	4	36.30	4	36.15	36.50	0	12,161	0.00%
2019/06/13	8	37.89	6	38.40	37.35	2	12,247	0.02%
2019/06/12	34	37.72	37	37.75	37.75	-3	12,018	-0.02%
2019/06/11	15	36.34	10	36.03	37.50	5	11,473	0.04%
2019/06/10	20	33.24	19	33.42	34.10	1	11,177	0.01%
2019/06/05	0	0.00	1	33.40	32.65	-1	10,990	-0.01%
2019/06/04	32	32.78	27	32.84	32.55	5	10,954	0.05%
2019/05/31	21	32.82	3	32.50	32.70	18	10,794	0.17%
2019/05/30	5	31.82	5	32.01	32.00	0	10,711	0.00%
2019/05/29	3	31.32	2	31.00	31.55	1	10,536	0.01%
2019/05/28	1	31.00	23	30.38	30.35	-22	10,470	-0.21%
2019/05/27	14	29.97	3	29.70	29.80	11	10,423	0.11%
2019/05/24	11	32.23	1	32.40	31.25	10	10,197	0.10%
2019/05/23	1	33.50	0	0.00	32.75	1	9,939	0.01%
2019/05/22	2	38.25	17	38.28	36.05	-15	9,712	-0.15%
2019/05/21	15	37.93	0	0.00	38.00	15	9,665	0.16%
2019/05/16	0	0.00	3	46.77	45.00	-3	9,380	-0.03%
2019/05/15	5	46.72	2	45.75	46.80	3	9,431	0.03%
2019/05/13	0	0.00	10	44.20	45.00	-10	9,449	-0.11%
2019/05/10	1	45.00	1	46.05	45.30	0	9,480	0.00%
2019/05/08	7	48.16	10	48.24	48.70	-3	9,379	-0.03%
2019/05/07	12	47.23	9	46.97	47.50	3	9,300	0.03%
2019/05/02	6	46.62	6	47.00	46.50	0	9,231	0.00%
2019/04/30	6	46.01	6	46.29	46.50	0	9,301	0.00%
2019/04/29	1	45.25	1	44.80	45.40	0	9,332	0.00%
2019/04/26	1	49.35	1	49.70	48.70	0	9,300	0.00%
2019/04/24	10	50.32	8	50.73	51.00	2	9,414	0.02%
2019/04/23	5	51.64	3	51.73	50.60	2	9,360	0.02%
2019/04/22	32	52.65	31	53.80	53.80	1	9,309	0.01%
2019/04/19	18	51.27	19	50.93	52.00	-1	9,170	-0.01%
2019/04/17	0	0.00	3	48.00	48.55	-3	8,983	-0.03%
2019/04/16	3	49.20	0	0.00	48.00	3	8,901	0.03%
2019/04/09	5	47.10	6	47.13	46.55	-1	8,890	-0.01%
2019/04/08	3	50.12	3	50.27	51.10	0	8,932	0.00%
2019/04/03	2	48.25	3	48.60	49.20	-1	8,974	-0.01%
2019/04/02	10	47.97	9	47.99	48.30	1	9,024	0.01%
2019/04/01	2	45.60	2	46.40	45.00	0	8,933	0.00%
2019/03/29	1	45.60	1	45.90	46.60	0	8,711	0.00%
2019/03/28	1	45.05	1	45.35	45.80	0	8,632	0.00%
2019/03/27	2	43.58	0	0.00	44.00	2	8,607	0.02%
2019/03/26	5	41.62	6	42.00	41.50	-1	8,614	-0.01%
2019/03/22	17	44.11	17	44.52	44.20	0	8,623	0.00%
2019/03/19	0	0.00	4	39.75	39.90	-4	9,202	-0.04%
2019/03/18	5	39.06	0	0.00	39.30	5	9,650	0.05%
2019/03/11	10	36.75	10	36.70	36.70	0	11,032	0.00%
2019/03/06	0	0.00	5	37.90	37.80	-5	11,975	-0.04%
2019/03/04	0	0.00	1	38.10	38.70	-1	12,150	-0.01%
2019/02/27	1	37.50	0	0.00	37.75	1	12,186	0.01%
2019/02/26	8	37.35	13	38.55	38.50	-5	12,076	-0.04%
2019/02/25	18	36.81	11	37.05	36.80	7	11,876	0.06%
2019/02/22	0	0.00	16	36.26	36.05	-16	11,864	-0.13%
2019/02/21	8	36.95	9	37.31	36.85	-1	11,862	-0.01%
2019/02/20	8	38.31	0	0.00	37.90	8	11,865	0.07%
2019/02/19	0	0.00	1	37.90	38.30	-1	11,809	-0.01%
2019/02/18	2	38.70	1	37.70	37.50	1	11,865	0.01%
2019/02/15	10	37.83	0	0.00	37.60	10	12,073	0.08%
2019/02/14	0	0.00	1	38.10	38.15	-1	12,184	-0.01%
2019/02/13	1	38.75	0	0.00	38.10	1	12,103	0.01%
2019/02/12	1	38.60	3	38.40	39.00	-2	12,034	-0.02%
2019/02/11	4	37.03	4	36.41	37.25	0	12,048	0.00%
2019/01/23	0	0.00	2	35.00	35.65	-2	11,935	-0.02%
2019/01/22	2	35.10	2	35.15	35.20	0	11,962	0.00%
2019/01/21	0	0.00	2	37.25	36.25	-2	11,870	-0.02%
2019/01/18	10	36.65	11	36.51	36.75	-1	11,812	-0.01%
2019/01/17	5	35.87	4	35.55	35.55	1	11,648	0.01%
2019/01/15	1	34.00	1	34.15	34.50	0	11,490	0.00%
2019/01/14	2	34.10	40	33.05	34.30	-38	11,431	-0.33%
2019/01/11	42	33.55	0	0.00	33.25	42	11,357	0.37%
2019/01/10	8	34.03	8	33.83	34.45	0	11,243	0.00%
2019/01/09	10	34.70	40	34.62	33.50	-30	11,212	-0.27%
2019/01/08	0	0.00	3	34.60	35.20	-3	11,047	-0.03%
2019/01/07	49	34.97	6	34.90	34.70	43	10,995	0.39%
2019/01/04	11	33.93	10	33.62	33.50	1	10,953	0.01%
2018/12/28	1	33.70	1	33.80	33.80	0	10,841	0.00%
2018/12/27	20	34.41	20	33.91	33.65	0	10,850	0.00%
2018/12/26	5	34.43	7	34.12	32.80	-2	10,677	-0.02%
2018/12/25	11	35.88	12	35.71	35.15	-1	10,571	-0.01%
2018/12/24	2	37.30	0	0.00	37.45	2	10,361	0.02%
2018/12/22	8	36.14	6	35.83	35.75	2	10,235	0.02%
2018/12/21	12	35.75	14	35.48	36.30	-2	10,278	-0.02%
2018/12/20	10	35.53	15	35.30	34.80	-5	10,098	-0.05%
2018/12/19	1	35.30	4	35.78	35.10	-3	9,975	-0.03%
2018/12/18	2	36.20	2	36.50	36.30	0	9,811	0.00%
2018/12/17	4	37.34	8	37.25	37.35	-4	9,706	-0.04%
2018/12/14	15	36.93	9	36.77	37.20	6	9,423	0.06%
2018/12/13	2	38.48	9	38.69	37.75	-7	9,117	-0.08%
2018/12/12	21	40.73	13	40.66	39.65	8	8,849	0.09%
2018/12/11	22	39.27	20	39.29	40.00	2	8,632	0.02%
2018/12/10	5	36.31	2	36.80	36.40	3	8,376	0.04%
2018/12/07	0	0.00	2	35.75	35.75	-2	8,035	-0.02%
2018/12/06	2	32.60	6.1	32.26	32.50	-4.1	7,826	-0.05%
2018/12/05	6	35.23	7	34.80	34.50	-1	7,775	-0.01%
2018/12/04	17	34.51	19	34.12	34.15	-2	7,604	-0.03%
2018/12/03	11	33.41	6	32.20	33.45	5	7,323	0.07%
2018/11/30	4	30.15	8	30.77	30.45	-4	7,115	-0.06%
2018/11/29	15	30.68	7	30.86	30.00	8	7,093	0.11%
2018/11/28	2	31.00	12	30.69	31.15	-10	6,655	-0.15%
2018/11/26	6	30.65	6	30.33	30.00	0	6,477	0.00%
2018/11/23	10	30.00	2	30.50	29.80	8	6,370	0.13%
2018/11/21	0	0.00	5	30.09	30.15	-5	6,279	-0.08%
2018/11/19	3	30.58	3	30.82	31.00	0	6,184	0.00%
2018/11/15	2	32.48	4	32.94	32.60	-2	6,026	-0.03%
2018/11/14	15	32.69	13	32.71	32.90	2	5,900	0.03%
2018/11/13	14	30.60	18	30.68	31.10	-4	5,631	-0.07%
2018/11/08	0	0.00	5	30.40	29.70	-5	5,481	-0.09%
2018/11/07	8	29.45	9	28.49	29.60	-1	5,363	-0.02%
2018/11/06	5	27.33	0	0.00	26.95	5	5,306	0.09%
2018/11/05	1	27.95	3	27.43	28.05	-2	5,299	-0.04%
2018/10/30	2	24.20	2	24.65	24.40	0	5,287	0.00%
2018/10/25	1	26.30	0	0.00	26.00	1	5,151	0.02%
2018/10/24	3	26.17	4	26.60	26.95	-1	5,109	-0.02%
2018/10/22	0	0.00	1	25.00	25.50	-1	4,940	-0.02%
2018/10/18	1	24.65	2	24.98	24.60	-1	4,852	-0.02%
2018/10/17	1	24.35	0	0.00	24.35	1	4,821	0.02%
2018/10/16	2	24.53	3	24.77	24.75	-1	4,770	-0.02%
2018/10/11	3	24.02	1	24.15	23.95	2	4,645	0.04%
2018/10/09	4	26.59	0	0.00	26.60	4	4,532	0.09%
2018/10/08	2	27.60	0	0.00	26.80	2	4,491	0.04%
2018/10/05	1	28.55	1	29.10	28.80	0	4,394	0.00%
2018/10/04	3	30.80	3	29.82	29.70	0	4,309	0.00%
2018/09/25	1	31.85	0	0.00	31.50	1	3,757	0.03%
2018/09/17	9	34.84	9	34.93	34.30	0	3,421	0.00%
2018/09/14	14	33.94	14	33.80	34.00	0	3,060	0.00%
2018/09/13	17	32.92	17.2	32.79	32.60	-0.2	2,683	-0.01%
2018/09/11	5	32.10	7	31.56	31.30	-2	2,317	-0.09%
2018/09/10	6	31.38	11	31.48	31.35	-5	2,210	-0.23%
2018/09/07	6	31.00	0	0.00	30.80	6	2,110	0.28%
2018/09/06	3	31.60	10	31.79	31.00	-7	2,012	-0.35%
2018/09/05	8	31.47	2	31.20	32.50	6	1,849	0.32%
2018/09/04	2	30.08	1	29.85	30.00	1	1,631	0.06%
2018/09/03	3	28.75	4	29.68	28.60	-1	1,556	-0.06%
2018/08/20	0	0.00	3	28.18	27.90	-3	1,467	-0.20%
2018/08/14	2	29.30	0	0.00	29.80	2	1,355	0.15%
2018/08/13	1	29.25	0	0.00	29.40	1	1,316	0.08%
2018/08/09	1	28.25	1	28.75	28.25	0	1,210	0.00%
2018/07/13	0	0.00	1	26.90	27.20	-1	1,299	-0.08%
2018/07/05	11	26.66	10	26.97	26.40	1	1,443	0.07%
2018/06/28	1	28.05	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	2	28.20	29.00	-2	1,600	-0.12%
2018/06/26	1	26.55	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	1	27.65	27.55	-1	1,730	-0.06%
2018/06/22	0	0.00	1	26.70	26.60	-1	1,796	-0.06%
2018/06/12	2	27.30	2	27.13	27.10	0	2,084	0.00%
2018/06/06	0	0.00	1	26.85	26.75	-1	2,464	-0.04%
2018/06/05	2	26.70	0	0.00	26.45	2	2,679	0.07%
2018/06/04	0	0.00	1	26.75	26.75	-1	2,999	-0.03%
2018/05/14	1	25.00	0	0.00	25.15	1	3,860	0.03%
2018/05/09	0	0.00	1	26.20	26.20	-1	3,837	-0.03%
2018/05/03	1	27.00	0	0.00	26.75	1	3,833	0.03%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/23	1	28.35	1	29.45	28.20	0	3,854	0.00%
2018/04/17	1	30.05	0	0.00	29.50	1	3,946	0.03%
2018/03/31	1	33.80	3	34.15	33.95	-2	3,746	-0.05%
2018/03/30	3	34.32	6	34.83	33.70	-3	3,724	-0.08%
2018/03/29	8	34.37	7	34.73	35.70	1	3,609	0.03%
2018/03/23	1	31.00	1	30.95	30.65	0	3,271	0.00%
2018/03/22	1	31.80	2	31.83	32.00	-1	3,247	-0.03%
2018/03/21	1	32.35	0	0.00	32.35	1	3,193	0.03%
2018/03/20	1	31.60	1	32.20	31.70	0	3,160	0.00%
2018/03/19	1	30.80	1	31.65	31.50	0	3,129	0.00%
2018/03/12	2	33.65	1	34.40	34.50	1	2,799	0.04%
2018/03/09	1	34.05	2	34.08	34.40	-1	2,570	-0.04%
2018/03/08	7	33.67	6	33.88	34.30	1	2,367	0.04%
2018/03/07	2	33.05	0	0.00	31.90	2	2,037	0.10%
2018/03/06	1	32.80	0	0.00	33.20	1	1,914	0.05%
2018/03/05	12	32.38	15	32.47	32.65	-3	1,688	-0.18%
2018/03/02	5	30.23	6	30.30	29.90	-1	1,423	-0.07%
2018/03/01	4	29.50	8	29.21	30.40	-4	1,289	-0.31%
2018/02/26	2	27.33	2	27.28	27.80	0	1,165	0.00%
2018/02/23	0	0.00	1	27.40	27.30	-1	1,141	-0.09%
2018/02/21	0	0.00	1	26.20	26.20	-1	1,111	-0.09%
2018/02/06	1	25.70	0	0.00	25.40	1	1,152	0.09%
2018/02/01	0	0.00	1	26.80	26.80	-1	1,173	-0.09%
2018/01/30	0	0.00	1	26.80	26.45	-1	1,263	-0.08%
2018/01/29	0	0.00	1	26.50	26.40	-1	1,255	-0.08%
2018/01/24	1	26.00	1	26.20	26.00	0	1,317	0.00%
2018/01/22	1	26.40	0	0.00	26.40	1	1,342	0.07%
2018/01/17	3	26.82	0	0.00	27.05	3	1,779	0.17%
2018/01/12	0	0.00	1	28.20	27.65	-1	1,710	-0.06%
2018/01/02	0	0.00	1	27.40	27.25	-1	1,559	-0.06%