台光電 (2383)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	16	484.63	13.2	485.72	482.00	2.8	5,846	0.05%
2024/11/21	3	462.83	82.5	462.49	473.00	-79.5	5,718	-1.39%
2024/11/20	0	0.00	23.2	441.37	447.50	-23.2	5,524	-0.42%
2024/11/19	1.1	433.92	0.2	434.09	434.00	0.8	5,458	0.02%
2024/11/18	20	435.50	5	441.50	424.50	15	5,479	0.27%
2024/11/15	0.5	439.83	0	0.00	446.50	0.5	5,449	0.01%
2024/11/14	7	443.21	2	437.75	441.50	5	5,433	0.09%
2024/11/13	1	429.50	15.2	434.96	438.50	-14.2	5,411	-0.26%
2024/11/12	10	429.00	1	435.01	429.00	9	5,429	0.17%
2024/11/11	1	436.00	1	435.50	435.00	0	5,485	0.00%
2024/11/08	1	438.00	11	435.73	431.50	-10	5,508	-0.18%
2024/11/07	2.2	435.90	4.1	436.71	435.00	-1.9	5,550	-0.03%
2024/11/06	3	435.64	2.2	432.43	431.50	0.8	5,565	0.01%
2024/11/05	3	427.34	2	427.00	427.00	1	5,695	0.02%
2024/11/04	2	425.50	3	428.00	427.00	-1	5,850	-0.02%
2024/11/01	4.1	408.47	5.1	420.16	427.00	-0.9	5,985	-0.02%
2024/10/30	2.1	418.99	2	418.50	419.50	0.1	5,993	0.00%
2024/10/29	2.2	420.93	2	419.50	420.00	0.2	6,144	0.00%
2024/10/28	6.3	428.75	5	431.00	429.00	1.3	6,161	0.02%
2024/10/25	2.1	428.99	0	0.00	428.50	2.1	6,205	0.03%
2024/10/24	6.2	429.73	1.1	433.14	428.50	5.1	6,227	0.08%
2024/10/23	5.1	441.04	9	446.06	444.00	-3.9	6,134	-0.06%
2024/10/22	0	0.00	3.3	436.45	436.00	-3.3	6,076	-0.05%
2024/10/21	3	430.17	3.2	428.66	428.50	-0.2	6,054	0.00%
2024/10/18	13.1	425.29	7	420.29	420.00	6.1	6,056	0.10%
2024/10/17	0	430.00	14.2	425.69	431.50	-14.2	6,020	-0.24%
2024/10/16	1.1	414.09	1.3	415.00	416.00	-0.2	5,995	0.00%
2024/10/15	20	419.90	9	418.11	418.00	11	5,960	0.18%
2024/10/14	6	415.92	18	418.92	417.50	-12	5,955	-0.20%
2024/10/11	20.1	415.05	7	418.57	416.00	13.1	6,013	0.22%
2024/10/09	17.2	425.36	5	419.00	419.00	12.2	5,975	0.20%
2024/10/08	5.1	426.11	8.1	431.21	433.00	-3	5,916	-0.05%
2024/10/07	5.1	426.23	7.1	429.45	431.50	-2	5,896	-0.03%
2024/10/04	25.3	425.43	17	415.06	414.50	8.3	5,872	0.14%
2024/10/01	3.1	439.48	0	0.00	442.00	3.1	5,795	0.05%
2024/09/30	4.2	454.60	3	447.00	447.00	1.2	5,737	0.02%
2024/09/27	1.1	467.91	0	468.00	468.00	1.1	5,820	0.02%
2024/09/26	3	474.44	0	0.00	466.00	3	5,899	0.05%
2024/09/24	6	460.83	4	463.00	461.50	2	5,876	0.03%
2024/09/23	0	470.00	0	0.00	468.50	0	5,936	0.00%
2024/09/20	1	474.00	1	477.00	472.00	0	6,047	0.00%
2024/09/19	1	474.00	0	474.00	475.00	1	6,065	0.02%
2024/09/18	0	462.00	2	460.75	458.00	-2	6,102	-0.03%
2024/09/16	1	474.00	2	470.50	472.00	-1	6,138	-0.02%
2024/09/13	14.1	470.64	6	473.58	463.50	8.1	6,170	0.13%
2024/09/12	1	482.00	1	481.00	479.50	0	6,136	0.00%
2024/09/11	0	0.00	10	458.00	456.00	-10	6,087	-0.16%
2024/09/10	37.1	468.50	2	463.00	458.00	35.1	6,118	0.57%
2024/09/09	56	479.63	10	482.05	479.50	46	6,082	0.76%
2024/09/06	94	482.21	88	487.80	490.50	6	6,104	0.10%
2024/09/05	19	484.82	98	487.80	491.00	-79	6,149	-1.28%
2024/09/04	125.2	480.60	42	483.57	468.00	83.2	6,092	1.37%	大買/
2024/09/03	36	493.43	147.3	498.28	500.00	-111.3	5,961	-1.87%	大賣/鉅額交易
2024/09/02	15	476.33	15.1	481.07	470.50	-0.1	5,795	0.00%
2024/08/30	0	458.00	3.3	462.92	465.00	-3.2	5,702	-0.06%
2024/08/29	1	436.50	0	0.00	440.00	1	5,615	0.02%
2024/08/28	0	0.00	6	447.75	451.50	-6	5,687	-0.11%
2024/08/27	1	442.50	4	442.38	443.50	-3	5,691	-0.05%
2024/08/26	1	451.00	0	0.00	439.00	1	5,729	0.02%
2024/08/23	1	428.90	8	439.63	446.00	-7	5,708	-0.12%
2024/08/22	1	432.00	2	434.50	433.00	-1	5,720	-0.02%
2024/08/21	5	435.00	0	0.00	430.00	5	5,774	0.09%
2024/08/20	7	436.05	1	442.50	431.00	6	5,768	0.10%
2024/08/19	2	439.00	0	0.00	437.50	2	5,756	0.03%
2024/08/16	3	439.67	4.1	437.78	437.50	-1.1	5,746	-0.02%
2024/08/15	2	432.25	3	433.33	436.00	-1	5,737	-0.02%
2024/08/14	2.1	434.41	5	435.20	433.00	-3	5,777	-0.05%
2024/08/13	42.1	434.60	36.1	433.23	428.00	6	5,868	0.10%
2024/08/12	2	441.00	6	446.17	446.50	-4	5,919	-0.07%
2024/08/09	11	446.05	9	441.89	439.50	2	5,964	0.03%
2024/08/08	1.1	441.36	1	444.50	442.00	0.1	5,932	0.00%
2024/08/07	16	443.78	12.1	445.77	444.00	3.9	5,920	0.07%
2024/08/06	1	418.00	2.3	415.43	426.50	-1.3	5,771	-0.02%
2024/08/05	5.1	382.10	6	385.83	388.00	-0.9	5,626	-0.02%
2024/08/02	1.2	410.80	2	416.25	413.50	-0.9	5,508	-0.02%
2024/08/01	38	434.90	14	422.36	420.50	24	5,502	0.44%
2024/07/31	1	437.04	2	439.25	438.00	-1	5,419	-0.02%
2024/07/30	1	425.50	10	427.00	431.00	-9	5,478	-0.16%
2024/07/29	10	418.25	1	415.00	411.00	9	5,583	0.16%
2024/07/26	2	419.03	0	0.00	416.50	2	5,630	0.04%
2024/07/23	0	0.00	1	428.50	440.00	-1	5,658	-0.02%
2024/07/22	1	432.28	2	421.09	416.50	-1	5,673	-0.02%
2024/07/19	4	439.64	1	433.50	433.50	3	5,719	0.05%
2024/07/18	5.1	447.03	0	449.00	447.50	5.1	5,788	0.09%
2024/07/17	10	470.10	1	464.00	462.00	9	5,844	0.15%
2024/07/15	12	464.42	14	468.89	470.00	-2	5,991	-0.03%
2024/07/12	34.1	481.59	6	487.08	470.00	28.1	6,003	0.47%
2024/07/11	46.1	506.74	25	511.00	500.00	21.1	5,985	0.35%
2024/07/10	25	505.80	35	501.29	509.00	-10	6,077	-0.16%
2024/07/09	20	497.38	11	497.73	506.00	9	6,162	0.15%
2024/07/08	17	502.00	11.1	505.98	501.00	6	6,159	0.10%
2024/07/05	25	508.96	54.2	509.41	508.00	-29.2	6,216	-0.47%
2024/07/04	40	492.44	37	495.96	494.00	3	6,349	0.05%
2024/07/03	48.1	493.59	67	494.68	492.50	-18.9	6,460	-0.29%
2024/07/02	30	480.67	47	481.71	484.50	-17	6,606	-0.26%
2024/07/01	56	472.65	1	469.00	466.00	55	6,592	0.83%
2024/06/28	26	476.81	41	477.43	475.00	-15	6,602	-0.23%
2024/06/27	63	472.85	86	476.98	479.50	-23	6,631	-0.35%
2024/06/26	55	470.60	54.2	475.02	472.50	0.8	6,571	0.01%
2024/06/25	0.1	461.50	0	0.00	464.00	0.1	6,528	0.00%
2024/06/24	15	457.50	2	462.25	457.50	13	6,484	0.20%
2024/06/21	1	453.50	0	0.00	453.00	1	6,455	0.02%
2024/06/20	2.1	461.71	2	457.50	462.50	0.1	6,419	0.00%
2024/06/19	10	451.89	1.1	451.86	444.50	8.9	6,483	0.14%
2024/06/18	0	0.00	1	449.00	451.00	-1	6,593	-0.02%
2024/06/17	37.2	461.79	0.1	454.86	450.00	37	6,700	0.55%
2024/06/14	27	456.07	46	459.96	462.00	-19	6,810	-0.28%
2024/06/13	30	454.28	18.1	458.13	451.50	11.9	6,857	0.17%
2024/06/12	49	443.32	92	443.80	452.50	-43	6,994	-0.61%
2024/06/11	32	423.91	11	426.82	422.50	21	7,101	0.30%
2024/06/07	27	443.24	19	447.05	438.00	8	7,321	0.11%
2024/06/06	22	434.25	19.2	439.14	442.00	2.9	7,507	0.04%
2024/06/04	10	433.25	0.1	435.50	430.50	10	7,583	0.13%
2024/06/03	6.1	436.93	26	429.48	435.00	-19.9	7,691	-0.26%
2024/05/31	8	412.50	6	415.00	408.50	2	7,645	0.03%
2024/05/30	6.1	415.57	2	417.50	415.50	4.1	7,692	0.05%
2024/05/29	0	429.50	1	428.00	427.00	-1	7,737	-0.01%
2024/05/28	18.1	427.27	0	0.00	422.50	18.1	7,827	0.23%
2024/05/27	19	431.68	16	435.84	434.50	3	7,838	0.04%
2024/05/24	1	427.00	2	432.50	430.50	-1	7,852	-0.01%
2024/05/23	9.1	427.36	7	430.07	430.50	2.1	7,897	0.03%
2024/05/22	6.1	429.61	11	432.27	431.00	-4.9	7,967	-0.06%
2024/05/21	1	425.50	1	426.00	424.50	0	8,028	0.00%
2024/05/20	8	435.38	1	438.50	432.00	7	8,053	0.09%
2024/05/17	4	448.25	15	444.30	448.00	-11	8,074	-0.14%
2024/05/16	5.1	436.48	6.8	434.83	433.50	-1.8	8,010	-0.02%
2024/05/15	3	421.50	2.2	423.50	420.50	0.8	7,970	0.01%
2024/05/14	2	405.00	0.3	409.00	408.50	1.7	8,025	0.02%
2024/05/10	0	0.00	1	416.00	416.00	-1	8,215	-0.01%
2024/05/09	1	424.00	0	0.00	422.50	1	8,286	0.01%
2024/05/08	0.1	426.50	1	426.50	425.50	-0.9	8,360	-0.01%
2024/05/07	2	418.00	0.2	413.00	420.00	1.8	8,507	0.02%
2024/05/06	1	431.50	3	429.33	426.00	-2	8,470	-0.02%
2024/05/03	4	422.63	5	423.30	416.50	-1	8,418	-0.01%
2024/05/02	9	428.28	15	430.00	421.50	-6	8,368	-0.07%
2024/04/30	7	413.57	7.3	412.16	412.00	-0.3	8,227	0.00%
2024/04/29	0	0.00	0.2	405.67	406.50	-0.2	8,230	0.00%
2024/04/26	0.1	390.50	7	393.57	397.00	-6.9	8,378	-0.08%
2024/04/25	10.2	387.17	7.1	396.71	382.50	3.1	8,393	0.04%
2024/04/24	5	390.80	10	392.85	391.50	-5	8,323	-0.06%
2024/04/23	4	366.88	5	368.10	376.00	-1	8,233	-0.01%
2024/04/22	5.7	367.42	2	358.00	350.50	3.7	8,168	0.05%
2024/04/19	6.4	369.28	1	372.00	375.50	5.4	8,133	0.07%
2024/04/18	1	385.00	3	384.00	385.00	-2	8,075	-0.02%
2024/04/17	2.2	375.23	0	0.00	372.50	2.2	8,074	0.03%
2024/04/16	3.2	374.72	0	0.00	374.50	3.2	8,012	0.04%
2024/04/15	12.2	386.07	9	384.50	383.00	3.2	7,911	0.04%
2024/04/12	1	403.00	2	407.50	402.00	-1	7,801	-0.01%
2024/04/11	2	403.00	1.4	402.35	400.50	0.6	7,786	0.01%
2024/04/10	12.2	410.45	10.3	423.88	405.50	1.9	7,726	0.02%
2024/04/09	6	438.43	3.1	440.98	434.50	3	7,536	0.04%
2024/04/08	12	431.33	20.1	443.73	445.00	-8.1	7,447	-0.11%
2024/04/03	3.1	414.18	17	410.50	410.50	-13.9	7,161	-0.19%
2024/04/02	1.3	401.81	1	400.00	400.50	0.3	7,099	0.00%
2024/04/01	0	400.00	0	0.00	398.50	0	7,050	0.00%
2024/03/29	2	402.00	1	407.00	403.50	1	6,968	0.01%
2024/03/28	23	405.80	0	0.00	403.00	23	6,929	0.33%
2024/03/27	2.1	413.40	0	415.00	415.00	2.1	6,875	0.03%
2024/03/26	0	416.00	0.1	412.00	409.00	-0.1	6,928	0.00%
2024/03/25	2.4	424.17	0	0.00	420.50	2.4	6,947	0.03%
2024/03/22	2	432.04	2	432.00	427.50	0	6,991	0.00%
2024/03/21	9.3	419.50	19.2	421.16	420.50	-9.9	6,932	-0.14%
2024/03/20	6	408.08	0	0.00	406.00	6	6,892	0.09%
2024/03/19	4	410.13	7	418.00	418.00	-3	6,850	-0.04%
2024/03/18	1.2	408.83	0	0.00	412.00	1.2	6,707	0.02%
2024/03/15	2	406.74	4	408.75	414.00	-2	6,620	-0.03%
2024/03/14	7.1	400.79	7	396.57	394.00	0.1	6,383	0.00%
2024/03/13	29.4	419.57	14	414.68	405.00	15.4	6,128	0.25%
2024/03/12	15.9	472.05	8	457.13	450.00	7.9	5,815	0.14%
2024/03/11	2	490.28	2	497.25	496.00	0	5,591	0.00%
2024/03/08	2.3	512.91	3	513.67	490.00	-0.7	5,572	-0.01%
2024/03/07	8	527.75	2.5	521.12	522.00	5.5	5,537	0.10%
2024/03/06	3.3	511.23	5	515.12	514.00	-1.8	5,502	-0.03%
2024/03/05	1	497.00	2	499.75	498.50	-1	5,595	-0.02%
2024/03/04	4.3	489.14	1	490.00	487.00	3.3	5,646	0.06%
2024/03/01	6.1	492.63	7	495.79	494.00	-0.9	5,785	-0.02%
2024/02/29	2	498.00	2	495.50	495.00	0	5,748	0.00%
2024/02/27	1	504.00	1.1	508.55	504.00	-0.1	5,705	0.00%
2024/02/26	3	518.00	3	522.67	524.00	0	5,677	0.00%
2024/02/23	3.1	509.28	5	510.80	510.00	-2	5,669	-0.03%
2024/02/22	4	496.50	0	0.00	490.50	4	5,654	0.07%
2024/02/21	0.1	498.47	0.6	499.50	492.50	-0.5	5,673	-0.01%
2024/02/20	7.5	497.67	7.5	498.80	509.00	0	5,651	0.00%
2024/02/19	2	524.00	2	526.37	515.00	0	5,618	0.00%
2024/02/16	3.1	530.74	3.2	525.94	534.00	-0.1	5,631	0.00%
2024/02/15	3	542.33	2	544.00	545.00	1	5,569	0.02%
2024/02/05	4	489.88	3	489.50	497.50	1	5,468	0.02%
2024/02/02	10	477.85	11	476.00	475.00	-1	5,374	-0.02%
2024/02/01	16.1	449.38	15	451.57	450.00	1.1	5,267	0.02%
2024/01/31	17.3	471.28	16	464.25	461.00	1.3	5,211	0.02%
2024/01/30	4	452.25	5	461.10	470.50	-1	5,137	-0.02%
2024/01/29	1	420.00	1	423.00	431.50	0	5,004	0.00%
2024/01/26	6	412.75	7	416.07	414.50	-1	4,999	-0.02%
2024/01/25	5	416.10	4	420.38	414.50	1	5,057	0.02%
2024/01/24	1	439.00	1	430.49	424.50	0	5,060	0.00%
2024/01/23	1	429.50	1	432.19	439.00	0	5,118	0.00%
2024/01/22	0.2	435.50	13	428.43	435.50	-12.8	5,055	-0.25%
2024/01/19	2	386.75	2.1	390.07	396.00	-0.1	4,915	0.00%
2024/01/17	3.1	385.34	2	386.25	385.00	1.1	4,957	0.02%
2024/01/16	0.2	391.00	1.5	391.50	392.00	-1.3	4,953	-0.03%
2024/01/15	3	391.17	4	387.00	385.00	-1	4,943	-0.02%
2024/01/12	1	380.00	1.1	381.95	381.50	-0.1	4,934	0.00%
2024/01/11	3	371.33	6	372.42	376.00	-3	4,942	-0.06%
2024/01/10	4	360.38	1	358.50	358.50	3	4,996	0.06%
2024/01/09	0.1	364.50	0	0.00	366.00	0.1	5,041	0.00%
2024/01/08	0	0.00	2	374.50	363.00	-2	5,081	-0.04%
2024/01/05	1	364.00	4	364.75	365.50	-3	5,174	-0.06%
2024/01/04	4	357.38	0	0.00	361.50	4	5,204	0.08%
2024/01/02	5	367.20	0	0.00	366.00	5	5,306	0.09%
2023/12/28	1	382.50	2	385.50	377.00	-1	5,329	-0.02%
2023/12/21	2.1	360.05	2	364.03	371.00	0.1	5,527	0.00%
2023/12/20	1	369.00	0	0.00	366.50	1	5,483	0.02%
2023/12/19	5	366.50	1	364.50	365.50	4	5,498	0.07%
2023/12/15	14.1	372.66	23	377.83	376.00	-8.9	5,540	-0.16%
2023/12/14	9.6	379.51	0	0.00	378.00	9.6	5,498	0.17%
2023/12/13	2	386.50	1	382.00	383.00	1	5,483	0.02%
2023/12/12	1	385.00	0	0.00	381.00	1	5,549	0.02%
2023/12/08	1	393.00	4.1	395.12	393.50	-3.1	5,705	-0.05%
2023/12/07	0	0.00	1	386.00	384.00	-1	5,716	-0.02%
2023/12/06	1.1	389.09	0	0.00	386.50	1.1	5,793	0.02%
2023/12/05	2	383.00	0	0.00	385.00	2	5,852	0.03%
2023/12/04	2	397.73	4	396.74	391.50	-2	5,829	-0.03%
2023/12/01	8	386.81	3	385.17	389.00	5	5,874	0.09%
2023/11/30	7	380.14	7	379.64	380.00	0	5,930	0.00%
2023/11/29	7	373.57	7	373.71	372.00	0	5,868	0.00%
2023/11/28	8.1	379.18	10	377.70	378.50	-1.9	5,842	-0.03%
2023/11/27	2	407.50	3	398.83	398.00	-1	5,820	-0.02%
2023/11/21	0	0.00	0	432.00	436.00	0	6,000	0.00%
2023/11/20	2	426.00	3	441.67	440.00	-1	6,070	-0.02%
2023/11/17	1	415.50	1	417.50	417.50	0	6,099	0.00%
2023/11/15	0	0.00	1	417.50	411.00	-1	6,128	-0.02%
2023/11/09	0	0.00	0	412.00	413.50	0	6,520	0.00%
2023/11/06	1	395.50	0	0.00	400.50	1	6,990	0.01%
2023/11/03	1	387.50	2	383.75	388.00	-1	7,094	-0.01%
2023/11/02	3	380.17	1	380.00	383.00	2	7,272	0.03%
2023/11/01	0	0.00	0.1	360.00	363.00	-0.1	7,436	0.00%
2023/10/30	0	0.00	0.1	384.00	387.00	-0.1	7,780	0.00%
2023/10/27	0.1	393.00	0	0.00	383.00	0.1	7,915	0.00%
2023/10/26	3	396.48	0	0.00	388.50	3	8,058	0.04%
2023/10/20	0.1	389.50	0	0.00	403.00	0.1	8,567	0.00%
2023/10/18	3.2	401.50	3	402.00	402.00	0.2	8,826	0.00%
2023/10/17	1	418.00	1	417.50	418.00	0	8,909	0.00%
2023/10/16	0.3	415.98	0	0.00	411.00	0.3	8,954	0.00%
2023/10/13	0	425.00	0	0.00	425.50	0	9,119	0.00%
2023/10/12	0	0.00	0	427.50	428.50	0	9,090	0.00%
2023/10/11	1.2	445.37	2	431.00	431.00	-0.9	9,142	-0.01%
2023/10/06	1.2	448.59	0	0.00	439.50	1.2	9,245	0.01%
2023/10/05	6	441.75	8.1	447.18	445.00	-2.1	9,295	-0.02%
2023/10/03	2.3	443.11	0	0.00	435.50	2.3	9,511	0.02%
2023/10/02	2	448.50	2	450.50	449.00	0	9,539	0.00%
2023/09/28	5	431.20	4	428.00	428.00	1	9,576	0.01%
2023/09/27	0	0.00	8	418.00	418.00	-8	9,675	-0.08%
2023/09/26	0	410.50	0	0.00	415.00	0	9,796	0.00%
2023/09/25	2	405.50	3	408.17	408.50	-1	9,809	-0.01%
2023/09/22	4	391.25	4	400.13	402.00	0	9,809	0.00%
2023/09/21	8	392.38	3	392.00	392.50	5	9,762	0.05%
2023/09/20	5	407.00	5	408.30	406.50	0	9,686	0.00%
2023/09/19	3	403.67	1	396.00	398.00	2	9,659	0.02%
2023/09/18	2	405.50	0	0.00	406.50	2	9,634	0.02%
2023/09/15	2	421.25	2	424.75	423.00	0	9,593	0.00%
2023/09/14	2	424.75	2	424.00	424.00	0	9,530	0.00%
2023/09/13	6	414.50	12	417.92	421.50	-6	9,503	-0.06%
2023/09/12	0	0.00	0.1	431.50	431.00	-0.1	9,412	0.00%
2023/09/11	1	435.00	3	431.33	437.00	-2	9,418	-0.02%
2023/09/08	1	448.00	1	444.00	446.50	0	9,407	0.00%
2023/09/06	1	443.00	1	446.50	450.00	0	9,425	0.00%
2023/09/05	1	442.50	1	448.51	455.00	0	9,387	0.00%
2023/09/04	0	0.00	1	439.00	439.00	-1	9,411	-0.01%
2023/09/01	4	440.25	5.7	443.22	438.50	-1.7	9,406	-0.02%
2023/08/31	4.7	440.61	3	438.33	437.50	1.7	9,347	0.02%
2023/08/30	1	423.00	6	415.83	415.50	-5	9,152	-0.05%
2023/08/29	4	401.38	2	404.75	403.50	2	9,075	0.02%
2023/08/28	4	407.00	1	408.00	404.00	3	9,055	0.03%
2023/08/25	1	435.73	2	422.25	420.00	-1	9,075	-0.01%
2023/08/24	3	452.33	4	450.66	445.00	-1	9,014	-0.01%
2023/08/23	1	443.09	2	448.00	442.00	-1	8,944	-0.01%
2023/08/22	1	435.00	1	438.00	433.50	0	8,990	0.00%
2023/08/21	2	423.75	0	0.00	422.00	2	9,125	0.02%
2023/08/18	2	428.75	1	436.00	427.00	1	9,170	0.01%
2023/08/17	3	431.83	4.1	433.66	435.50	-1.1	9,067	-0.01%
2023/08/16	2	425.75	3	431.33	438.50	-1	9,107	-0.01%
2023/08/15	2	424.00	2.1	425.69	425.00	-0.1	9,045	0.00%
2023/08/14	1	407.97	0.3	409.00	406.00	0.8	8,950	0.01%
2023/08/10	8.1	405.68	5	409.03	406.50	3.1	8,650	0.04%
2023/08/09	3	443.33	3	443.00	443.50	0	8,397	0.00%
2023/08/08	11	440.77	11	445.26	440.50	0	8,245	0.00%
2023/08/07	4	422.25	4.1	427.77	440.00	-0.1	8,015	0.00%
2023/08/04	1.1	398.49	1	399.50	400.00	0.1	7,756	0.00%
2023/08/02	3.3	414.46	2	416.75	400.50	1.3	7,540	0.02%
2023/08/01	5	409.20	1	403.50	403.50	4	7,256	0.06%
2023/07/31	10	423.65	8	412.84	414.00	2	7,129	0.03%
2023/07/28	5	422.61	5.5	423.13	418.00	-0.5	6,918	-0.01%
2023/07/26	12	360.00	12	354.00	354.00	0	6,552	0.00%
2023/07/25	7.1	356.35	6.3	355.74	354.50	0.8	6,480	0.01%
2023/07/24	4.2	330.98	7.6	339.84	356.50	-3.4	6,327	-0.05%
2023/07/21	5.4	322.17	6	326.83	324.50	-0.6	6,222	-0.01%
2023/07/20	19.7	332.66	19	332.18	330.50	0.7	6,016	0.01%
2023/07/19	1	316.00	0	320.50	318.00	1	5,812	0.02%
2023/07/18	5	320.20	8	325.06	326.00	-3	5,710	-0.05%
2023/07/14	2	302.25	1.1	310.63	306.50	0.9	5,421	0.02%
2023/07/13	10	305.30	8.4	308.42	304.50	1.7	5,303	0.03%
2023/07/12	16	299.00	17	299.41	297.50	-1	5,084	-0.02%
2023/07/11	4	287.13	5	288.10	295.00	-1	4,973	-0.02%
2023/07/10	3	275.67	4	279.88	277.50	-1	4,809	-0.02%
2023/07/07	2	260.00	0	0.00	260.50	2	4,677	0.04%
2023/07/06	1	268.50	1	271.50	266.50	0	4,621	0.00%
2023/07/05	1	268.00	0	0.00	269.00	1	4,466	0.02%
2023/07/04	8	254.06	8	259.25	263.00	0	4,297	0.00%
2023/07/03	1.2	239.58	1	246.00	247.50	0.2	4,146	0.00%
2023/06/30	1	241.00	2	240.75	243.50	-1	4,080	-0.02%
2023/06/29	1	232.50	1	233.00	236.00	0	4,043	0.00%
2023/06/28	2	227.75	2	228.50	226.00	0	4,011	0.00%
2023/06/27	1.3	226.12	0	0.00	226.50	1.3	3,991	0.03%
2023/06/26	1	230.00	1	231.00	232.00	0	3,943	0.00%
2023/06/21	0.1	239.50	0	0.00	240.50	0.1	3,905	0.00%
2023/06/20	0	0.00	0.1	242.00	243.00	-0.1	3,900	0.00%
2023/06/19	0.2	240.50	0	0.00	241.50	0.2	3,883	0.01%
2023/06/16	1.5	243.40	2.6	243.69	244.00	-1.1	3,851	-0.03%
2023/06/15	0.1	248.00	0	0.00	249.00	0.1	3,810	0.00%
2023/06/14	1.1	239.45	1	243.50	242.50	0.1	3,760	0.00%
2023/06/13	1	233.50	0	0.00	239.00	1	3,702	0.03%
2023/06/12	1	235.00	1	235.00	235.50	0	3,656	0.00%
2023/06/08	11	237.64	12	232.46	230.50	-1	3,541	-0.03%
2023/06/07	0	0.00	1.1	225.09	230.00	-1.1	3,348	-0.03%
2023/06/05	1	210.00	0	0.00	209.00	1	3,175	0.03%
2023/06/02	2	208.75	2	211.00	210.00	0	3,150	0.00%
2023/06/01	1	210.00	1	208.00	210.00	0	3,117	0.00%
2023/05/31	2	212.00	0.4	210.00	211.00	1.6	3,087	0.05%
2023/05/30	0	210.00	1	204.00	211.50	-1	2,964	-0.03%
2023/05/29	1.4	205.23	1.1	203.54	204.50	0.3	2,894	0.01%
2023/05/26	0	0.00	2.1	206.93	202.50	-2.1	2,839	-0.07%
2023/05/24	12	189.83	12	193.71	190.50	0	2,454	0.00%
2023/05/22	2	196.50	0.1	190.00	191.00	1.9	2,312	0.08%
2023/05/19	1	183.00	4	181.88	184.50	-3	2,104	-0.14%
2023/05/18	4	174.00	5	176.30	179.00	-1	2,023	-0.05%
2023/05/16	1.1	169.89	0	0.00	170.50	1.1	1,953	0.06%
2023/05/15	0	0.00	1	163.00	164.00	-1	1,948	-0.05%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/09	0.2	169.95	0	0.00	171.00	0.2	1,970	0.01%
2023/05/08	2	172.50	1	172.50	172.00	1	1,975	0.05%
2023/05/05	1	168.00	1	168.00	170.00	0	1,977	0.00%
2023/05/04	1	166.50	2	166.25	164.00	-1	1,958	-0.05%
2023/04/28	4	164.75	2	167.75	163.50	2	2,032	0.10%
2023/04/27	0	0.00	1.2	164.29	162.00	-1.2	2,000	-0.06%
2023/04/26	0.4	154.29	0	0.00	153.50	0.4	1,981	0.02%
2023/04/25	1.5	160.64	0	0.00	160.00	1.5	1,926	0.08%
2023/04/24	0.1	168.00	0	0.00	167.00	0.1	1,911	0.00%
2023/04/21	0.4	170.22	0	0.00	169.00	0.4	1,904	0.02%
2023/04/19	2	178.25	0	0.00	176.50	2	1,905	0.10%
2023/04/14	0.1	185.50	0	0.00	185.00	0.1	1,939	0.00%
2023/04/13	1	180.50	1	182.50	183.00	0	1,935	0.00%
2023/04/11	0	0.00	1.3	186.38	185.00	-1.3	1,918	-0.07%
2023/04/06	0.1	179.00	0	0.00	178.50	0.1	1,896	0.00%
2023/03/31	2	183.00	2	181.75	182.00	0	1,913	0.00%
2023/03/30	0	0.00	1.3	181.72	183.00	-1.3	1,981	-0.06%
2023/03/29	0.3	179.97	0	0.00	179.50	0.3	2,058	0.02%
2023/03/28	1	177.50	1	177.00	176.00	0	2,140	0.00%
2023/03/27	2	178.50	1	180.50	180.00	1	2,214	0.05%
2023/03/24	1	177.50	1	177.50	177.00	0	2,285	0.00%
2023/03/23	2	177.00	2	177.50	178.00	0	2,282	0.00%
2023/03/22	1	174.00	1	179.50	178.50	0	2,297	0.00%
2023/03/21	1	172.50	2	172.00	173.00	-1	2,283	-0.04%
2023/03/20	1	170.00	1	171.00	170.50	0	2,320	0.00%
2023/03/17	3	170.33	2	169.50	170.50	1	2,347	0.04%
2023/03/16	2	171.50	3	171.33	169.50	-1	2,364	-0.04%
2023/03/15	4	172.50	3	171.33	171.00	1	2,383	0.04%
2023/03/14	1.3	177.31	1	175.50	172.50	0.3	2,398	0.01%
2023/03/13	2	179.00	2	179.25	180.00	0	2,375	0.00%
2023/03/10	1.7	185.42	0	0.00	183.50	1.7	2,366	0.07%
2023/03/09	4.3	191.12	4	191.00	190.00	0.3	2,430	0.01%
2023/03/08	0	194.50	0.1	194.00	195.00	-0.1	2,491	0.00%
2023/03/06	1	192.00	1	191.50	192.50	0	2,550	0.00%
2023/03/03	1	191.00	1	191.50	189.50	0	2,570	0.00%
2023/03/01	2	186.75	2	187.50	188.00	0	2,735	0.00%
2023/02/24	4	189.88	8	190.63	190.50	-4	2,750	-0.15%
2023/02/23	4	185.00	1	184.50	185.00	3	2,702	0.11%
2023/02/22	1	187.00	0.1	186.50	185.50	0.9	2,718	0.03%
2023/02/21	0.1	192.00	1	192.00	192.00	-0.9	2,728	-0.03%
2023/02/20	1	185.00	1	190.00	190.50	0	2,742	0.00%
2023/02/14	4	189.38	3	189.33	189.50	1	2,855	0.04%
2023/02/10	1	192.00	1	191.00	190.00	0	2,908	0.00%
2023/02/09	0	0.00	1	186.50	190.00	-1	2,945	-0.03%
2023/02/06	1	184.50	0	0.00	182.50	1	3,160	0.03%
2023/02/03	2	188.25	4	189.38	190.00	-2	3,245	-0.06%
2023/02/02	9	189.11	8	187.81	187.00	1	3,302	0.03%
2023/02/01	6	189.17	5	190.20	189.00	1	3,302	0.03%
2023/01/31	4	181.88	3	182.00	180.50	1	3,288	0.03%
2023/01/30	2	180.00	1	180.00	180.50	1	3,306	0.03%
2023/01/16	5	175.70	5	176.60	176.50	0	3,386	0.00%
2023/01/12	3	183.83	3	184.17	184.00	0	3,371	0.00%
2023/01/11	1	183.50	1	181.50	181.00	0	3,365	0.00%
2023/01/10	0	0.00	1	187.00	186.00	-1	3,366	-0.03%
2023/01/09	0.1	180.50	0	0.00	185.00	0.1	3,375	0.00%
2023/01/06	1	173.50	1	172.50	176.50	0	3,373	0.00%
2023/01/05	2	172.75	2	173.25	174.50	0	3,379	0.00%
2023/01/04	0	0.00	0	180.00	180.00	0	3,390	0.00%
2022/12/28	1	172.50	1	172.50	173.00	0	3,461	0.00%
2022/12/23	1	177.50	1	177.50	176.50	0	3,618	0.00%
2022/12/20	3	176.83	3	177.00	173.00	0	3,710	0.00%
2022/12/16	3	184.33	2	184.25	182.00	1	3,560	0.03%
2022/12/15	1	189.00	1	191.00	189.00	0	3,503	0.00%
2022/12/14	4	187.75	4	188.75	189.00	0	3,510	0.00%
2022/12/12	2	190.00	2	189.75	189.50	0	3,493	0.00%
2022/12/09	2	193.00	2	194.75	197.50	0	3,503	0.00%
2022/12/07	5	183.90	5	184.10	186.50	0	3,491	0.00%
2022/12/02	1	190.50	0.1	191.00	190.50	0.9	3,496	0.03%
2022/12/01	1	192.00	6	197.50	196.50	-5	3,531	-0.14%
2022/11/30	5.1	191.97	0.2	188.00	190.50	4.9	3,578	0.14%
2022/11/29	1	181.50	2	183.50	182.50	-1	3,620	-0.03%
2022/11/28	1	180.50	0.5	179.22	180.50	0.6	3,671	0.01%
2022/11/23	2	180.25	3	183.17	186.00	-1	3,528	-0.03%
2022/11/22	0	0.00	1	176.50	177.00	-1	3,454	-0.03%
2022/11/21	0	0.00	3	173.50	172.50	-3	3,430	-0.09%
2022/11/18	8.3	177.48	0	0.00	175.50	8.3	3,459	0.24%
2022/11/16	0.1	173.08	0	0.00	174.00	0.1	3,471	0.00%
2022/11/15	0.1	171.50	0	0.00	173.50	0.1	3,494	0.00%
2022/11/14	1	171.00	1	172.00	172.00	0	3,506	0.00%
2022/11/11	1	171.00	1	172.50	174.50	0	3,486	0.00%
2022/11/09	0	167.50	0	0.00	169.00	0	3,468	0.00%
2022/11/07	1	164.00	0	0.00	164.50	1	3,497	0.03%
2022/11/04	0	0.00	2	162.25	164.50	-2	3,471	-0.06%
2022/11/03	4	159.50	6	159.33	160.50	-2	3,425	-0.06%
2022/11/02	2	157.75	2	157.50	157.50	0	3,363	0.00%
2022/11/01	4	149.88	5	148.50	148.00	-1	3,226	-0.03%
2022/10/31	1	146.00	1	141.50	146.50	0	3,131	0.00%
2022/10/27	2	134.00	2	137.50	139.00	0	3,076	0.00%
2022/10/26	1	130.50	1	129.50	130.00	0	3,056	0.00%
2022/10/25	4	135.75	4	134.75	136.00	0	3,023	0.00%
2022/10/24	1	140.50	1	140.50	139.50	0	2,978	0.00%
2022/10/21	3	136.67	3	136.83	135.00	0	2,998	0.00%
2022/10/20	1	134.50	1	135.50	144.00	0	2,976	0.00%
2022/10/18	1	142.51	2	143.25	143.50	-1	2,973	-0.03%
2022/10/17	2	136.25	2	136.25	139.00	0	3,036	0.00%
2022/10/14	4	141.75	4	142.25	141.50	0	3,065	0.00%
2022/10/13	3	136.83	5	137.20	136.50	-2	3,131	-0.06%
2022/10/12	4	138.88	4	137.50	138.00	0	3,163	0.00%
2022/10/11	7	145.43	5	144.00	139.50	2	3,176	0.06%
2022/10/07	8	156.31	8	155.75	155.00	0	3,202	0.00%
2022/10/06	3	160.17	4	160.00	159.50	-1	3,267	-0.03%
2022/10/05	9	162.94	8	162.13	159.50	1	3,383	0.03%
2022/10/04	9	161.11	8	160.56	161.50	1	3,396	0.03%
2022/10/03	7	158.50	7	159.29	160.00	0	3,366	0.00%
2022/09/30	11	151.09	11	151.41	160.00	0	3,354	0.00%
2022/09/29	11	162.95	14	160.82	158.50	-3	3,321	-0.09%
2022/09/28	8	174.75	8	171.44	168.00	0	3,262	0.00%
2022/09/27	3.2	171.99	3	172.17	176.00	0.2	3,188	0.01%
2022/09/26	7	164.86	8	165.13	167.50	-1	3,118	-0.03%
2022/09/23	3	168.83	3	168.83	166.50	0	3,102	0.00%
2022/09/22	3	166.50	1	168.50	168.50	2	3,127	0.06%
2022/09/21	3	170.67	3	170.67	170.50	0	3,091	0.00%
2022/09/20	1	168.50	1	171.00	172.00	0	3,078	0.00%
2022/09/19	4	168.88	4	167.50	167.00	0	3,064	0.00%
2022/09/16	10	173.50	11	173.05	171.50	-1	3,070	-0.03%
2022/09/15	2	170.75	3	172.83	174.00	-1	3,024	-0.03%
2022/09/14	1	168.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	4	171.25	4	170.88	171.00	0	3,027	0.00%
2022/09/12	3	171.66	4	170.25	171.00	-1	3,028	-0.03%
2022/09/08	4	172.13	4	171.00	170.00	0	3,020	0.00%
2022/09/07	3	166.83	3	168.67	170.50	0	2,975	0.00%
2022/09/06	15	168.50	11	168.41	164.50	4	2,930	0.14%
2022/09/05	8	173.06	8	172.44	171.50	0	2,815	0.00%
2022/09/02	6	162.00	8	165.69	170.00	-2	2,688	-0.07%
2022/09/01	3	157.67	1	158.00	157.50	2	2,606	0.08%
2022/08/31	4	161.25	3	162.00	162.00	1	2,596	0.04%
2022/08/29	0	158.00	0	0.00	157.50	0	2,618	0.00%
2022/08/25	5	164.40	2	164.25	164.50	3	2,592	0.12%
2022/08/24	3	174.50	3	173.83	173.00	0	2,555	0.00%
2022/08/23	1	173.00	2	174.00	174.00	-1	2,517	-0.04%
2022/08/22	2	172.75	2	175.00	174.00	0	2,505	0.00%
2022/08/19	2	177.02	1	178.00	176.50	1	2,493	0.04%
2022/08/18	5	173.70	5	173.20	174.50	0	2,503	0.00%
2022/08/17	3	175.83	3	176.00	176.00	0	2,481	0.00%
2022/08/16	5	176.00	5	176.60	175.00	0	2,477	0.00%
2022/08/15	4	174.88	2	176.25	176.50	2	2,462	0.08%
2022/08/12	3	168.17	4	169.38	171.00	-1	2,394	-0.04%
2022/08/11	2	164.25	2	165.50	166.50	0	2,376	0.00%
2022/08/10	4	161.63	4	161.75	161.50	0	2,381	0.00%
2022/08/09	3	160.00	3	161.50	163.00	0	2,380	0.00%
2022/08/08	5	159.70	5	159.60	160.00	0	2,414	0.00%
2022/08/05	3	163.00	4	163.38	163.50	-1	2,449	-0.04%
2022/08/04	7	159.57	7	159.86	162.00	0	2,458	0.00%
2022/08/03	6	161.83	5	162.80	161.50	1	2,441	0.04%
2022/08/02	4	165.49	4	164.63	163.00	0	2,444	0.00%
2022/08/01	4	166.88	4	167.75	168.00	0	2,423	0.00%
2022/07/29	2	162.50	2	165.50	166.00	0	2,395	0.00%
2022/07/28	1	163.50	1	159.00	158.50	0	2,385	0.00%
2022/07/22	2	168.75	1	172.50	166.50	1	2,397	0.04%
2022/07/21	2	166.75	3	168.50	170.00	-1	2,338	-0.04%
2022/07/20	3	164.33	3	165.33	163.50	0	2,298	0.00%
2022/07/19	0	0.00	1	160.00	160.00	-1	2,216	-0.05%
2022/07/18	1	151.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	2	154.00	2	154.50	154.50	0	2,104	0.00%
2022/07/14	0	0.00	1	151.50	157.00	-1	2,025	-0.05%
2022/07/13	3	147.17	2	149.00	149.00	1	1,957	0.05%
2022/07/11	6	167.83	6	167.75	168.00	0	1,791	0.00%
2022/07/07	0	164.00	0	0.00	165.00	0	1,767	0.00%
2022/07/05	4	171.25	4	169.13	170.50	0	1,742	0.00%
2022/07/01	2	178.95	2	179.00	173.50	0	1,731	0.00%
2022/06/29	1	189.00	1	190.00	189.00	0	1,677	0.00%
2022/06/28	2	191.00	2	190.00	191.50	0	1,688	0.00%
2022/06/24	3	186.33	3	187.33	187.00	0	1,659	0.00%
2022/06/21	0	0.00	2	196.00	197.00	-2	1,562	-0.13%
2022/06/20	1	201.50	1	200.50	195.50	0	1,538	0.00%
2022/06/17	1	208.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	4	218.00	3	216.83	212.50	1	1,477	0.07%
2022/06/15	2	229.50	2	225.50	224.00	0	1,456	0.00%
2022/06/14	3	226.00	5	229.50	228.00	-2	1,468	-0.14%
2022/06/13	1	234.50	2	233.00	233.00	-1	1,470	-0.07%
2022/06/10	4	238.00	1	239.00	239.00	3	1,481	0.20%
2022/06/09	1	241.50	0	0.00	240.50	1	1,493	0.07%
2022/06/07	0	0.00	1	232.50	232.50	-1	1,477	-0.07%
2022/06/06	3	230.00	0	0.00	230.00	3	1,490	0.20%
2022/06/01	1	230.50	0	0.00	230.00	1	1,535	0.07%
2022/05/27	3	234.17	3	236.00	232.50	0	1,540	0.00%
2022/05/19	5	222.50	5	223.50	226.00	0	1,561	0.00%
2022/05/18	2	229.00	2	227.50	227.50	0	1,547	0.00%
2022/04/29	1	221.50	1	222.00	222.00	0	1,468	0.00%
2022/04/27	0	231.50	0	0.00	233.00	0	1,431	0.00%
2022/04/11	0	0.00	1	241.50	240.00	-1	1,717	-0.06%
2022/04/01	0	0.00	1	260.00	261.00	-1	1,738	-0.06%
2022/03/28	0	257.00	0	0.00	261.00	0	1,798	0.00%
2022/03/24	1	255.50	0	0.00	257.00	1	1,813	0.06%
2022/03/07	1	267.00	0	0.00	262.00	1	2,204	0.05%
2022/03/02	0	0.00	1	274.00	275.50	-1	2,529	-0.04%
2022/03/01	0	270.00	0	0.00	273.00	0	2,729	0.00%
2022/02/25	2	271.00	0	0.00	270.00	2	2,809	0.07%
2022/02/24	1	278.00	0	0.00	279.00	1	2,769	0.04%
2022/02/23	0	0.00	2	284.00	288.00	-2	2,745	-0.07%
2022/02/22	0	0.00	0	280.00	279.00	0	2,740	0.00%
2022/02/11	3	280.50	1	282.50	279.00	2	2,819	0.07%
2022/02/10	0	0.00	1.1	282.37	285.50	-1.1	2,800	-0.04%
2022/02/08	1	271.50	1	278.50	275.00	0	2,765	0.00%
2022/01/26	0	0.00	0	268.00	264.50	0	2,744	0.00%
2022/01/25	1	265.50	0	0.00	265.00	1	2,759	0.04%
2022/01/24	1	267.50	1	269.00	275.00	0	2,802	0.00%
2022/01/21	0.1	274.00	0	0.00	273.00	0.1	2,912	0.00%
2022/01/18	0	0.00	1	280.00	276.00	-1	3,068	-0.03%
2022/01/12	0.1	258.92	0	258.00	262.00	0.1	3,013	0.00%
2022/01/11	2	265.00	0	0.00	262.50	2	3,042	0.07%
2022/01/10	0	0.00	0	273.25	275.00	0	3,012	0.00%
2022/01/07	1	273.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	13	284.00	12	286.00	285.00	1	2,994	0.03%
2022/01/05	0	0.00	1	281.00	280.50	-1	2,959	-0.03%
2022/01/04	0	0.00	2	277.75	277.00	-2	2,944	-0.07%
2022/01/03	5	278.20	2	284.75	277.50	3	2,917	0.10%
2021/12/29	0	0.00	0	280.50	279.50	0	2,985	0.00%
2021/12/23	1	280.00	1	281.00	281.00	0	3,102	0.00%
2021/12/22	1	277.50	1	277.00	275.50	0	3,196	0.00%
2021/12/20	1	277.00	1	277.50	275.50	0	3,335	0.00%
2021/12/17	0	0.00	1	280.94	276.50	-1	3,522	-0.03%
2021/12/16	1	281.00	0	0.00	282.50	1	3,690	0.03%
2021/12/15	0	275.50	0	274.00	275.00	0	3,697	0.00%
2021/12/13	3	278.00	3	279.00	279.00	0	3,776	0.00%
2021/12/09	1	278.00	1	287.50	276.50	0	3,775	0.00%
2021/12/07	0	284.00	0	0.00	278.00	0	3,726	0.00%
2021/12/06	2	272.25	2	271.50	275.50	0	3,683	0.00%
2021/12/03	3	271.67	5	271.70	274.50	-2	3,717	-0.05%
2021/12/02	2	269.75	0	0.00	269.00	2	3,709	0.05%
2021/12/01	7	273.14	8	276.13	279.50	-1	3,713	-0.03%
2021/11/30	4	283.25	9	281.28	280.00	-5	3,673	-0.14%
2021/11/29	14	273.07	17	278.32	280.00	-3	3,617	-0.08%
2021/11/26	28	266.21	20	268.08	272.50	8	3,556	0.22%
2021/11/25	7	260.07	9	260.22	269.50	-2	3,423	-0.06%
2021/11/24	0	243.50	4	243.00	245.00	-4	3,223	-0.12%
2021/11/22	0	0.00	2	231.75	233.00	-2	3,163	-0.06%
2021/11/19	3	228.50	1	229.50	227.50	2	3,205	0.06%
2021/11/18	4	229.50	4	232.25	232.00	0	3,259	0.00%
2021/11/17	1	233.50	0	0.00	233.00	1	3,299	0.03%
2021/11/16	0	0.00	0	231.50	233.00	0	3,376	0.00%
2021/11/11	1	230.00	2	234.00	229.50	-1	3,612	-0.03%
2021/11/09	0	0.00	1	234.00	232.00	-1	3,672	-0.03%
2021/11/08	0	0.00	2	228.50	230.00	-2	3,693	-0.05%
2021/11/05	1	227.50	0	0.00	230.50	1	3,739	0.03%
2021/11/03	1	228.50	2	232.00	232.00	-1	3,768	-0.03%
2021/11/02	1	228.00	0	0.00	228.50	1	3,741	0.03%
2021/11/01	1	238.50	1	240.50	234.00	0	3,739	0.00%
2021/10/29	5	246.20	5	242.50	240.50	0	3,719	0.00%
2021/10/28	3	239.33	9.2	240.96	240.50	-6.2	3,647	-0.17%
2021/10/27	4	223.63	5	228.20	227.50	-1	3,510	-0.03%
2021/10/25	1	216.00	1	217.50	218.00	0	3,543	0.00%
2021/10/22	1	217.00	2.4	216.43	217.50	-1.4	3,611	-0.04%
2021/10/21	0.3	214.75	0.1	219.00	212.50	0.2	3,630	0.01%
2021/10/20	21.1	219.45	23	218.39	217.00	-1.9	3,648	-0.05%
2021/10/19	1	216.00	1.1	218.26	215.00	-0.1	3,662	0.00%
2021/10/14	5	203.50	6	206.50	206.50	-1	3,801	-0.03%
2021/10/13	3	204.83	1	209.00	200.00	2	3,932	0.05%
2021/10/12	1	208.51	1	211.00	207.00	0	4,002	0.00%
2021/10/07	0	0.00	3	209.83	211.50	-3	4,235	-0.07%
2021/10/06	7.2	209.44	3	203.67	203.00	4.2	4,424	0.09%
2021/10/04	0	0.00	1	211.00	209.50	-1	4,614	-0.02%
2021/10/01	2	212.75	5	211.50	210.00	-3	4,708	-0.06%
2021/09/29	4	212.38	1	213.00	214.50	3	4,766	0.06%
2021/09/28	4	224.63	4	227.88	228.00	0	4,759	0.00%
2021/09/27	15	227.87	17	227.44	226.00	-2	4,791	-0.04%
2021/09/24	14	239.36	10	238.60	238.00	4	4,799	0.08%
2021/09/23	10	244.40	10	246.20	249.00	0	4,906	0.00%
2021/09/22	1	228.50	4.2	231.14	232.50	-3.2	4,880	-0.07%
2021/09/17	6	229.67	0	0.00	227.50	6	4,910	0.12%
2021/09/16	0	0.00	2.3	231.61	231.00	-2.3	4,935	-0.05%
2021/09/15	0	0.00	3	218.17	219.50	-3	4,949	-0.06%
2021/09/10	3	223.83	2	224.50	225.00	1	5,283	0.02%
2021/09/08	4.5	220.37	0	0.00	221.50	4.5	5,474	0.08%
2021/09/07	0	0.00	1.3	228.80	228.00	-1.3	5,560	-0.02%
2021/09/06	8	233.81	0	0.00	231.00	8	5,819	0.14%
2021/09/03	4	229.38	1	229.50	232.00	3	6,323	0.05%
2021/09/01	2	231.50	2	235.00	237.00	0	6,895	0.00%
2021/08/27	0	0.00	2	230.50	228.50	-2	6,953	-0.03%
2021/08/26	2	228.00	2	232.50	232.00	0	6,934	0.00%
2021/08/25	6	232.92	7	233.71	234.00	-1	6,919	-0.01%
2021/08/24	2	238.00	3.7	239.24	236.50	-1.7	6,895	-0.02%
2021/08/23	1	231.50	3	231.50	231.50	-2	6,849	-0.03%
2021/08/20	5	230.00	4.2	229.00	235.50	0.8	6,776	0.01%
2021/08/19	3	231.50	4.7	230.93	228.00	-1.7	6,662	-0.03%
2021/08/18	2	220.25	3	221.00	222.50	-1	6,518	-0.02%
2021/08/16	6	205.50	6	205.43	205.00	0	6,403	0.00%
2021/08/13	1	211.50	0	0.00	208.00	1	6,388	0.02%
2021/08/06	0	0.00	1	221.50	221.50	-1	6,329	-0.02%
2021/08/05	0	0.00	4	222.75	222.50	-4	6,370	-0.06%
2021/08/04	9	218.72	6	218.50	218.50	3	6,424	0.05%
2021/08/03	5	220.00	7	222.29	223.00	-2	6,436	-0.03%
2021/08/02	6.1	221.16	1	219.50	220.50	5.1	6,421	0.08%
2021/07/30	0	0.00	2	229.50	225.00	-2	6,417	-0.03%
2021/07/29	1	227.50	0	0.00	229.00	1	6,430	0.02%
2021/07/28	2	224.78	2.2	219.89	230.00	-0.2	6,440	0.00%
2021/07/26	2	231.00	2	236.00	236.00	0	6,489	0.00%
2021/07/23	1	227.50	3	229.17	230.50	-2	6,497	-0.03%
2021/07/22	4	235.00	4.1	236.09	235.00	-0.1	6,497	0.00%
2021/07/21	3.2	236.47	2.1	235.48	236.00	1.1	6,487	0.02%
2021/07/20	5.2	233.33	19.2	235.26	231.00	-14.1	6,444	-0.22%
2021/07/19	15	242.97	8.2	243.54	242.50	6.8	6,365	0.11%
2021/07/16	11	235.14	10.3	234.00	238.50	0.7	6,324	0.01%
2021/07/15	7.1	228.21	39	228.54	229.00	-32	6,315	-0.51%
2021/07/14	47.4	228.46	19.1	224.38	231.00	28.3	6,357	0.44%
2021/07/13	15	225.30	10.4	224.32	223.50	4.6	6,213	0.07%
2021/07/12	1	217.50	1	216.00	216.00	0	5,986	0.00%
2021/07/09	29	225.67	25	221.12	218.50	4	5,895	0.07%
2021/07/08	4	217.63	0.1	217.00	219.00	3.9	5,800	0.07%
2021/07/06	0	0.00	1	218.00	218.00	-1	5,637	-0.02%
2021/07/05	6	222.92	6.1	223.50	223.00	-0.1	5,602	0.00%
2021/07/02	1.2	211.67	2	215.25	216.50	-0.8	5,516	-0.01%
2021/07/01	0.1	210.00	11.1	206.79	210.00	-11	5,441	-0.20%
2021/06/30	31.3	223.75	18.2	218.45	218.00	13.1	5,335	0.25%
2021/06/29	5	227.70	4.5	221.85	235.00	0.5	5,040	0.01%
2021/06/28	1	220.00	11	217.55	214.00	-10	4,878	-0.20%
2021/06/25	11	214.50	1.1	219.95	213.50	9.9	4,808	0.21%
2021/06/24	3	215.33	3	214.33	215.50	0	4,769	0.00%
2021/06/23	3	214.33	3.2	211.37	213.50	-0.2	4,707	0.00%
2021/06/22	16.2	215.87	21	208.40	204.50	-4.8	4,599	-0.10%
2021/06/21	5	209.00	5.1	211.46	213.50	-0.1	4,411	0.00%
2021/06/18	2	210.00	4	212.00	212.00	-2	4,352	-0.05%
2021/06/17	14.1	213.17	17.1	212.53	214.00	-3.1	4,266	-0.07%
2021/06/16	4.1	208.62	3.2	210.26	210.00	0.8	4,131	0.02%
2021/06/15	11	209.00	9.1	208.37	207.50	1.9	3,979	0.05%
2021/06/11	30	199.45	34.2	203.94	202.00	-4.2	3,694	-0.11%
2021/06/10	8	192.44	15.3	189.77	196.50	-7.3	3,145	-0.23%
2021/06/09	11	176.41	7	177.64	179.00	4	2,673	0.15%
2021/06/08	1	168.00	6	166.83	168.50	-5	2,532	-0.20%
2021/06/07	2	160.00	2	161.75	162.50	0	2,494	0.00%
2021/06/04	1	158.50	0	0.00	159.50	1	2,445	0.04%
2021/06/03	0	0.00	1	159.00	159.50	-1	2,468	-0.04%
2021/06/02	2	159.50	1	160.00	160.00	1	2,478	0.04%
2021/06/01	1	162.50	0	0.00	162.50	1	2,505	0.04%
2021/05/31	1	161.50	1	162.00	164.00	0	2,524	0.00%
2021/05/26	0	0.00	1	160.00	159.50	-1	2,751	-0.04%
2021/05/25	1	161.50	1	161.00	161.00	0	2,825	0.00%
2021/05/21	1	155.00	0	0.00	156.50	1	2,900	0.03%
2021/05/20	0	0.00	1	156.50	156.50	-1	2,927	-0.03%
2021/05/19	0	0.00	1	158.50	158.50	-1	3,030	-0.03%
2021/05/17	0	0.00	0.3	154.00	155.00	-0.3	3,084	-0.01%
2021/05/13	1	147.00	1	152.00	151.50	0	3,092	0.00%
2021/05/12	3.2	148.95	4	148.25	150.00	-0.8	3,057	-0.03%
2021/05/11	5	161.70	1	165.00	161.00	4	2,989	0.13%
2021/05/10	3	168.50	0	0.00	168.00	3	2,951	0.10%
2021/05/07	0	0.00	2	171.75	172.50	-2	2,970	-0.07%
2021/05/06	2.1	167.93	0	0.00	166.50	2.1	2,982	0.07%
2021/05/05	2	167.50	0	0.00	165.00	2	2,958	0.07%
2021/05/04	2	173.50	1	172.50	173.00	1	2,940	0.03%
2021/05/03	1	183.00	9.1	181.60	179.50	-8.1	2,904	-0.28%
2021/04/29	2.5	177.90	1	177.50	178.00	1.5	2,873	0.05%
2021/04/28	5	178.50	1	178.50	178.50	4	2,868	0.14%
2021/04/27	1	180.00	0	0.00	182.00	1	2,856	0.04%
2021/04/26	1	180.00	1.2	181.83	182.00	-0.2	2,860	-0.01%
2021/04/23	1	178.50	2	178.50	179.50	-1	2,857	-0.03%
2021/04/22	4	180.50	2	179.00	175.00	2	2,904	0.07%
2021/04/21	2	177.25	12	176.83	181.00	-10	2,884	-0.35%
2021/04/20	2	174.00	8.4	173.93	175.50	-6.4	2,832	-0.23%
2021/04/19	11	168.95	10	170.50	169.50	1	2,750	0.04%
2021/04/16	10	169.25	1	169.50	169.50	9	2,731	0.33%
2021/04/15	2	168.50	0	0.00	168.50	2	2,747	0.07%
2021/04/14	0	0.00	5.1	172.14	169.00	-5.1	2,753	-0.19%
2021/04/13	0	0.00	2	170.00	167.00	-2	2,743	-0.07%
2021/04/09	2	169.50	0	0.00	169.00	2	2,815	0.07%
2021/04/08	0	0.00	1	170.50	171.50	-1	2,808	-0.04%
2021/04/07	1	168.00	0.2	169.50	169.00	0.8	2,786	0.03%
2021/04/06	2	167.50	0	0.00	167.50	2	2,799	0.07%
2021/04/01	0	0.00	1	168.00	168.50	-1	2,796	-0.04%
2021/03/31	0	0.00	0	168.50	169.00	0	2,804	0.00%
2021/03/29	1	170.50	0.1	170.00	171.00	0.9	2,947	0.03%
2021/03/26	1	165.50	1	167.00	166.50	0	2,930	0.00%
2021/03/25	0	0.00	20	165.00	165.00	-20	2,934	-0.68%
2021/03/23	1	170.00	0	172.00	169.00	1	2,947	0.03%
2021/03/19	1	167.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	1	169.50	0	0.00	169.00	1	2,992	0.03%
2021/03/17	4	168.13	0	0.00	168.00	4	3,038	0.13%
2021/03/12	0	0.00	6	170.42	169.50	-6	3,180	-0.19%
2021/03/11	0	0.00	1	167.50	167.50	-1	3,187	-0.03%
2021/03/10	0.1	168.50	0	0.00	166.00	0.1	3,174	0.00%
2021/03/09	2	164.75	1	164.00	165.50	1	3,196	0.03%
2021/03/08	2	167.00	1	166.00	166.00	1	3,191	0.03%
2021/03/05	6	167.33	2	167.75	167.50	4	3,185	0.13%
2021/03/04	0	0.00	1	171.50	170.00	-1	3,169	-0.03%
2021/03/03	1	168.00	8	169.88	172.00	-7	3,145	-0.22%
2021/03/02	3	173.17	1.2	170.76	169.00	1.9	3,132	0.06%
2021/02/26	6	167.83	5.2	168.33	169.00	0.8	3,074	0.03%
2021/02/25	2	162.50	2	164.25	163.00	0	2,982	0.00%
2021/02/24	13	167.00	1	169.50	166.50	12	2,927	0.41%
2021/02/23	10	168.50	1	167.04	169.00	9	2,907	0.31%
2021/02/22	1	168.50	0	0.00	168.50	1	3,006	0.03%
2021/02/19	7	168.57	13.6	169.17	169.00	-6.6	3,025	-0.22%
2021/02/18	2	164.00	0	0.00	164.50	2	3,009	0.07%
2021/02/17	2	162.50	1	163.00	164.00	1	3,109	0.03%
2021/02/05	2	160.75	6	161.08	161.50	-4	3,085	-0.13%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/02	0	0.00	3	155.67	155.00	-3	3,051	-0.10%
2021/01/29	0	156.00	0	0.00	150.50	0	3,059	0.00%
2021/01/28	5.1	157.63	0	0.00	156.50	5.1	3,028	0.17%
2021/01/27	0	0.00	1	162.00	162.50	-1	3,002	-0.03%
2021/01/26	1	160.00	1	160.50	161.00	0	3,034	0.00%
2021/01/22	0	0.00	4	160.13	161.50	-4	3,034	-0.13%
2021/01/21	1.1	157.73	2	157.25	156.00	-0.9	2,990	-0.03%
2021/01/20	1	156.00	0	0.00	155.00	1	2,978	0.03%
2021/01/19	3.1	158.67	0	0.00	158.50	3.1	2,944	0.10%
2021/01/18	1	158.50	0	158.50	159.50	1	2,926	0.03%
2021/01/15	1.2	160.25	1	163.50	161.00	0.2	2,897	0.01%
2021/01/14	0	0.00	4.3	162.32	165.50	-4.3	2,845	-0.15%
2021/01/13	0	0.00	2	159.00	159.50	-2	2,762	-0.07%
2021/01/12	4	157.88	1	159.50	157.00	3	2,771	0.11%
2021/01/11	2	160.25	2	160.00	161.00	0	2,833	0.00%
2021/01/08	1	158.50	2	159.00	159.00	-1	2,821	-0.04%
2021/01/07	3	156.33	4	157.63	157.50	-1	2,801	-0.04%
2021/01/06	14.1	160.52	16	158.44	155.50	-1.9	2,791	-0.07%
2021/01/05	2	159.00	6	159.42	159.00	-4	2,719	-0.15%
2021/01/04	2	156.00	0	0.00	156.50	2	2,691	0.07%
2020/12/31	1	157.00	1	157.50	157.00	0	2,668	0.00%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/29	1	157.00	0	0.00	156.00	1	2,699	0.04%
2020/12/28	2	157.50	0	0.00	157.00	2	2,691	0.07%
2020/12/25	1	157.50	1	159.00	157.50	0	2,700	0.00%
2020/12/24	6	158.17	5	158.90	157.50	1	2,711	0.04%
2020/12/23	6	157.25	9	157.83	157.00	-3	2,705	-0.11%
2020/12/22	2	154.25	1	156.00	153.00	1	2,671	0.04%
2020/12/21	1	153.00	1	154.50	156.00	0	2,678	0.00%
2020/12/18	1	156.00	6	157.25	155.00	-5	2,683	-0.19%
2020/12/17	0	0.00	1	154.50	154.50	-1	2,677	-0.04%
2020/12/16	1	153.00	2	153.25	154.50	-1	2,675	-0.04%
2020/12/15	2	153.25	1	151.50	150.50	1	2,676	0.04%
2020/12/14	2	154.50	2	153.75	155.50	0	2,674	0.00%
2020/12/11	2	153.00	0	0.00	153.00	2	2,705	0.07%
2020/12/10	13	155.77	4.8	156.10	155.00	8.2	2,689	0.30%
2020/12/09	4	160.75	5	159.50	161.00	-1	2,652	-0.04%
2020/12/08	2	156.00	7	156.21	156.00	-5	2,668	-0.19%
2020/12/04	3	157.50	1	158.50	157.00	2	2,721	0.07%
2020/12/03	6	159.50	1	159.00	159.00	5	2,756	0.18%
2020/12/02	0	0.00	1	158.50	158.00	-1	2,831	-0.04%
2020/12/01	2	157.00	0	0.00	157.00	2	2,856	0.07%
2020/11/30	3	156.33	2	158.75	156.00	1	2,910	0.03%
2020/11/27	0	0.00	12	156.96	157.00	-12	2,904	-0.41%
2020/11/25	4	155.50	2	153.50	152.50	2	2,910	0.07%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/23	8	155.88	6	157.42	156.00	2	2,957	0.07%
2020/11/20	5	155.50	8	156.81	156.50	-3	2,964	-0.10%
2020/11/19	9	155.50	1	154.50	155.50	8	2,993	0.27%
2020/11/18	7	160.00	5	160.80	160.00	2	2,919	0.07%
2020/11/17	10	164.85	0	0.00	162.00	10	2,946	0.34%
2020/11/16	0.2	163.00	3.7	161.77	163.00	-3.5	3,021	-0.11%
2020/11/13	1	152.00	1	153.00	153.50	0	2,923	0.00%
2020/11/12	3	153.00	3	153.17	153.00	0	2,918	0.00%
2020/11/11	4	152.50	5	150.90	152.50	-1	2,920	-0.03%
2020/11/10	2	147.50	2	148.25	147.50	0	2,892	0.00%
2020/11/09	1	147.00	2	148.00	147.50	-1	2,891	-0.03%
2020/11/06	2	146.50	2	147.50	146.50	0	2,897	0.00%
2020/11/05	2	147.25	0.5	148.00	147.50	1.6	2,907	0.05%
2020/11/04	1	148.00	3	147.06	148.00	-2	2,951	-0.07%
2020/11/03	1	144.50	1	146.00	145.50	0	2,976	0.00%
2020/11/02	3	147.17	1.4	150.21	146.50	1.6	2,998	0.05%
2020/10/30	3	150.00	3	150.33	150.00	0	2,997	0.00%
2020/10/29	2	150.50	3	149.17	151.00	-1	3,088	-0.03%
2020/10/28	3	150.33	2	150.75	150.50	1	3,214	0.03%
2020/10/26	2	153.75	2	155.25	154.00	0	3,341	0.00%
2020/10/23	1	154.50	1	155.00	154.50	0	3,363	0.00%
2020/10/22	3	153.00	3	155.00	154.50	0	3,432	0.00%
2020/10/21	3	155.67	4	156.75	156.00	-1	3,451	-0.03%
2020/10/20	4	156.25	3	156.67	156.50	1	3,530	0.03%
2020/10/19	6	155.58	8	155.31	156.00	-2	3,701	-0.05%
2020/10/16	1	150.00	1	151.00	150.00	0	3,652	0.00%
2020/10/15	2	150.00	3	149.83	150.00	-1	3,715	-0.03%
2020/10/13	0.1	149.00	0	0.00	148.00	0.1	3,778	0.00%
2020/10/12	1	149.50	0	0.00	149.50	1	3,795	0.03%
2020/10/08	0	0.00	1	152.00	152.50	-1	3,848	-0.03%
2020/10/07	2	153.00	0	0.00	153.50	2	4,063	0.05%
2020/10/06	2	154.75	2	154.50	153.00	0	4,085	0.00%
2020/09/30	0	0.00	12	145.88	146.00	-12	4,134	-0.29%
2020/09/29	2	144.75	0	0.00	143.00	2	4,169	0.05%
2020/09/25	2.2	145.27	3	146.17	144.50	-0.8	4,297	-0.02%
2020/09/24	0	150.00	0	0.00	150.00	0	4,313	0.00%
2020/09/23	1	155.00	1	156.50	152.50	0	4,365	0.00%
2020/09/22	6	153.75	6	154.08	154.00	0	4,421	0.00%
2020/09/21	1	156.50	1	155.50	155.00	0	4,457	0.00%
2020/09/17	0	0.00	1	156.50	158.00	-1	4,590	-0.02%
2020/09/16	1	157.50	1	156.00	156.50	0	4,614	0.00%
2020/09/15	1	157.00	2	156.50	156.00	-1	4,610	-0.02%
2020/09/14	5	154.00	3	153.69	156.00	2	4,646	0.04%
2020/09/11	3	152.33	1	149.50	149.50	2	4,703	0.04%
2020/09/10	4	155.00	0	0.00	154.00	4	4,749	0.08%
2020/09/09	0	0.00	1	153.00	155.50	-1	4,846	-0.02%
2020/09/08	1	160.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	4	164.75	3	161.00	158.50	1	4,823	0.02%
2020/09/04	1	165.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	7	169.50	1	175.00	167.00	6	4,822	0.12%
2020/09/02	2	172.50	1	172.00	172.50	1	4,812	0.02%
2020/08/28	7	171.14	1	172.50	171.00	6	4,879	0.12%
2020/08/27	4	180.38	2	177.50	175.00	2	4,868	0.04%
2020/08/26	0	0.00	1	177.50	176.00	-1	4,822	-0.02%
2020/08/25	2	176.50	5	177.10	175.00	-3	4,831	-0.06%
2020/08/24	4	171.50	5	172.10	172.00	-1	4,779	-0.02%
2020/08/21	7	171.07	13	167.77	171.50	-6	4,811	-0.12%
2020/08/20	16.1	167.12	15	165.50	160.00	1.1	4,824	0.02%
2020/08/19	4	168.00	3	169.17	167.50	1	4,844	0.02%
2020/08/18	0.1	169.00	0	0.00	168.00	0.1	4,938	0.00%
2020/08/17	2	168.25	1	171.00	170.00	1	5,018	0.02%
2020/08/14	1	170.50	0	0.00	170.50	1	5,221	0.02%
2020/08/12	1	169.00	1	168.00	170.50	0	5,302	0.00%
2020/08/11	2	169.75	0	0.00	170.50	2	5,475	0.04%
2020/08/10	2	171.50	0	0.00	169.00	2	5,505	0.04%
2020/08/07	2	172.50	2	173.50	174.00	0	5,513	0.00%
2020/08/06	4	174.75	1	175.00	175.00	3	5,573	0.05%
2020/08/04	5	179.60	8	179.88	177.00	-3	5,671	-0.05%
2020/08/03	5	176.50	2	174.00	174.00	3	5,793	0.05%
2020/07/31	5	175.80	26	173.27	177.00	-21	5,763	-0.36%
2020/07/30	2	171.25	2	171.00	171.50	0	5,751	0.00%
2020/07/29	0	0.00	1	170.00	169.50	-1	5,944	-0.02%
2020/07/28	2	168.25	1	166.00	167.00	1	6,064	0.02%
2020/07/27	3	169.00	3	168.83	169.50	0	6,095	0.00%
2020/07/24	5.3	168.28	6	169.83	168.00	-0.7	6,096	-0.01%
2020/07/23	11	172.86	17	170.03	173.00	-6	6,042	-0.10%
2020/07/22	4	164.38	4	164.88	164.00	0	5,865	0.00%
2020/07/21	28	161.27	6	163.67	164.00	22	5,847	0.38%
2020/07/20	5	160.10	7	157.29	160.00	-2	5,800	-0.03%
2020/07/17	0	0.00	2	158.75	156.00	-2	5,783	-0.03%
2020/07/16	1	158.50	3	159.83	159.50	-2	5,789	-0.03%
2020/07/15	14.1	160.25	7	161.43	158.50	7.1	5,784	0.12%
2020/07/14	16	161.91	13	163.15	160.00	3	5,768	0.05%
2020/07/13	6	157.25	4	157.75	157.00	2	5,604	0.04%
2020/07/10	1	157.50	1	158.50	156.00	0	5,639	0.00%
2020/07/08	0	0.00	2	161.50	163.00	-2	5,584	-0.04%
2020/07/07	1	162.50	0	0.00	162.00	1	5,555	0.02%
2020/07/06	2	168.50	0	0.00	167.00	2	5,503	0.04%
2020/07/03	2	166.50	2	164.75	166.50	0	5,485	0.00%
2020/06/30	0	0.00	1	160.00	159.50	-1	5,477	-0.02%
2020/06/29	5	159.30	5	159.80	158.50	0	5,470	0.00%
2020/06/24	1	156.00	0	0.00	154.50	1	5,387	0.02%
2020/06/23	2	161.00	10	157.50	156.00	-8	5,381	-0.15%
2020/06/22	1	159.50	3	159.83	159.00	-2	5,388	-0.04%
2020/06/19	3	160.83	1	161.00	161.00	2	5,449	0.04%
2020/06/18	4	162.38	5	161.90	162.50	-1	5,435	-0.02%
2020/06/17	2	157.00	0	158.50	158.00	2	5,378	0.04%
2020/06/16	15	155.17	18	154.81	159.00	-3	5,352	-0.06%
2020/06/15	4	149.88	5	151.10	149.50	-1	5,300	-0.02%
2020/06/12	9	146.22	4	149.25	149.00	5	5,341	0.09%
2020/06/11	6	155.17	4	153.25	149.00	2	5,362	0.04%
2020/06/10	3	154.33	2	154.00	155.00	1	5,315	0.02%
2020/06/09	4	151.13	3	152.33	151.50	1	5,398	0.02%
2020/06/08	0	0.00	2	149.50	148.50	-2	5,491	-0.04%
2020/06/05	3	148.50	7	150.00	148.00	-4	5,509	-0.07%
2020/06/04	0	0.00	1	152.50	152.00	-1	5,543	-0.02%
2020/06/03	4	151.00	3	151.17	151.00	1	5,575	0.02%
2020/06/02	2	148.75	3	150.33	149.00	-1	5,606	-0.02%
2020/06/01	2	150.00	3	150.33	150.00	-1	5,617	-0.02%
2020/05/29	3	148.17	3	148.67	147.50	0	5,609	0.00%
2020/05/28	3	152.33	7	149.71	148.00	-4	5,641	-0.07%
2020/05/27	5	152.60	4	154.00	152.00	1	5,630	0.02%
2020/05/26	14	152.00	24	153.06	153.00	-10	5,605	-0.18%
2020/05/25	10	147.50	8	146.88	148.00	2	5,467	0.04%
2020/05/22	12	144.63	18	145.42	143.00	-6	5,360	-0.11%
2020/05/21	13	143.42	8	144.56	147.00	5	5,300	0.09%
2020/05/20	12	134.75	6	135.42	135.50	6	5,122	0.12%
2020/05/19	2	135.00	3	135.67	135.00	-1	5,135	-0.02%
2020/05/18	4	136.63	1	139.50	134.00	3	5,106	0.06%
2020/05/15	5	142.80	9	143.11	144.00	-4	4,946	-0.08%
2020/05/14	3	142.67	1	144.00	141.00	2	4,963	0.04%
2020/05/13	4	145.50	7	144.86	145.50	-3	4,927	-0.06%
2020/05/12	3	144.00	12	145.38	144.00	-9	4,894	-0.18%
2020/05/11	7	145.93	10	146.30	146.00	-3	4,952	-0.06%
2020/05/08	13	143.73	12	144.21	144.00	1	4,862	0.02%
2020/05/07	1	136.00	14	137.29	137.50	-13	4,729	-0.27%
2020/05/06	12	133.17	10	133.60	134.00	2	4,677	0.04%
2020/05/05	6	133.33	33	135.56	132.00	-27	4,652	-0.58%
2020/05/04	33	129.15	33	131.39	130.50	0	4,519	0.00%
2020/04/30	5	128.70	7	126.21	130.00	-2	4,509	-0.04%
2020/04/29	6	124.33	8	124.06	124.50	-2	4,588	-0.04%
2020/04/28	5	123.10	5	121.90	123.50	0	4,750	0.00%
2020/04/27	4	121.50	3	121.50	122.00	1	4,804	0.02%
2020/04/24	5	121.20	3	122.33	120.50	2	4,819	0.04%
2020/04/23	2	123.00	2	122.50	123.00	0	4,852	0.00%
2020/04/22	8	120.88	9	120.44	121.50	-1	4,857	-0.02%
2020/04/21	6	123.33	6	124.00	121.00	0	4,895	0.00%
2020/04/20	0	0.00	3	124.33	124.50	-3	4,968	-0.06%
2020/04/17	3	124.83	4	123.50	123.00	-1	5,041	-0.02%
2020/04/16	5	123.60	1	122.50	123.50	4	5,017	0.08%
2020/04/15	0	0.00	5	123.50	123.00	-5	5,046	-0.10%
2020/04/14	0	0.00	1	119.50	120.00	-1	5,035	-0.02%
2020/04/13	0	0.00	3	118.33	117.00	-3	5,095	-0.06%
2020/04/10	3	116.50	2	115.50	117.00	1	5,134	0.02%
2020/04/09	1	115.50	4	116.25	115.00	-3	5,231	-0.06%
2020/04/08	4	117.63	10	116.70	117.00	-6	5,322	-0.11%
2020/04/07	7	116.00	0	0.00	116.00	7	5,334	0.13%
2020/04/06	41	110.73	45	111.07	114.00	-4	5,373	-0.07%
2020/04/01	4	107.00	4	106.13	107.00	0	5,386	0.00%
2020/03/31	6	107.08	6	106.42	106.00	0	5,684	0.00%
2020/03/30	7	107.71	7	104.57	108.00	0	5,909	0.00%
2020/03/27	17	108.71	16	106.44	105.50	1	5,896	0.02%
2020/03/26	7	106.50	12	105.50	106.50	-5	5,861	-0.09%
2020/03/25	33	105.20	38	106.12	105.50	-5	5,822	-0.09%
2020/03/24	15	97.55	36	98.72	99.60	-21	5,763	-0.36%
2020/03/23	2	94.00	1	93.20	92.60	1	5,773	0.02%
2020/03/20	8	97.49	15	96.07	97.50	-7	5,760	-0.12%
2020/03/19	9	94.27	2	94.85	90.00	7	5,736	0.12%
2020/03/18	8	101.94	9	103.11	100.00	-1	5,755	-0.02%
2020/03/17	7	101.71	8	100.76	101.00	-1	5,731	-0.02%
2020/03/16	6	107.75	7	107.93	104.50	-1	5,664	-0.02%
2020/03/13	17	105.68	16	106.38	109.00	1	5,656	0.02%
2020/03/12	19	116.08	8	120.56	115.50	11	5,564	0.20%
2020/03/11	1	124.50	0	0.00	125.50	1	5,449	0.02%
2020/03/10	8	123.69	11	122.82	125.50	-3	5,433	-0.06%
2020/03/09	8	121.63	4	123.13	119.00	4	5,367	0.07%
2020/03/06	5	125.10	10	124.35	125.50	-5	5,320	-0.09%
2020/03/05	5	123.70	5	124.00	123.50	0	5,330	0.00%
2020/03/04	5	122.20	5	122.90	122.50	0	5,336	0.00%
2020/03/03	9	123.39	9	124.17	123.50	0	5,354	0.00%
2020/03/02	5	119.00	5	117.30	119.00	0	5,356	0.00%
2020/02/27	20	122.13	14	122.36	120.00	6	5,411	0.11%
2020/02/26	6	127.75	5	126.90	128.00	1	5,350	0.02%
2020/02/25	3	127.00	7	126.57	127.00	-4	5,339	-0.07%
2020/02/24	6	126.50	6	125.75	126.50	0	5,387	0.00%
2020/02/21	7	126.14	3	127.50	125.50	4	5,418	0.07%
2020/02/20	6	128.50	5	129.20	127.50	1	5,410	0.02%
2020/02/19	8	127.44	2	128.50	127.50	6	5,414	0.11%
2020/02/18	10	128.30	6	128.50	128.50	4	5,441	0.07%
2020/02/17	9	127.83	12	128.58	128.50	-3	5,496	-0.05%
2020/02/14	12	127.92	5	127.70	128.50	7	5,517	0.13%
2020/02/13	10	127.65	11	127.91	127.50	-1	5,663	-0.02%
2020/02/12	12	126.63	12	125.17	127.50	0	5,725	0.00%
2020/02/11	4	120.13	4	119.75	120.50	0	5,696	0.00%
2020/02/10	28	117.16	10	116.15	117.50	18	5,887	0.31%
2020/02/07	5	118.30	4	118.88	117.50	1	6,058	0.02%
2020/02/06	5	120.40	6	120.17	121.00	-1	6,165	-0.02%
2020/02/05	12	118.25	11	118.32	118.50	1	6,355	0.02%
2020/02/04	11	116.36	17	117.24	119.50	-6	6,449	-0.09%
2020/02/03	7	110.86	8	109.81	112.00	-1	6,647	-0.01%
2020/01/31	14	116.64	10	116.30	115.50	4	6,521	0.06%
2020/01/30	11	123.05	0	0.00	122.50	11	6,415	0.17%
2020/01/20	6	135.50	5	136.00	136.00	1	6,360	0.02%
2020/01/17	6	135.50	24	135.63	135.50	-18	6,369	-0.28%
2020/01/16	6	134.33	6	133.08	134.50	0	6,364	0.00%
2020/01/15	18	134.58	2	136.00	132.00	16	6,397	0.25%
2020/01/14	19	135.00	12	135.08	136.00	7	6,455	0.11%
2020/01/13	7	134.21	10	131.85	134.50	-3	6,416	-0.05%
2020/01/10	8	129.00	8	129.50	129.00	0	6,453	0.00%
2020/01/09	12	130.83	24	130.98	131.00	-12	6,502	-0.18%
2020/01/08	0	0.00	5	127.70	127.00	-5	6,533	-0.08%
2020/01/07	4	131.13	1	130.50	129.50	3	6,544	0.05%
2020/01/06	20	132.58	0	0.00	132.00	20	6,526	0.31%
2020/01/03	25	133.84	6	134.50	133.00	19	6,586	0.29%
2020/01/02	12	135.67	35	137.11	137.50	-23	6,633	-0.35%
2019/12/31	1	136.00	0	0.00	137.00	1	6,621	0.02%
2019/12/30	4	136.63	8	137.13	136.50	-4	6,600	-0.06%
2019/12/27	33	136.02	11.1	136.49	135.00	21.9	6,597	0.33%
2019/12/26	38	136.04	22	135.61	135.50	16	6,497	0.25%
2019/12/25	16	129.34	19	129.47	131.50	-3	6,244	-0.05%
2019/12/24	3	125.33	3	125.00	125.00	0	6,056	0.00%
2019/12/23	0	0.00	1	124.50	125.00	-1	6,086	-0.02%
2019/12/20	1	125.00	4	125.00	125.00	-3	6,103	-0.05%
2019/12/19	1	124.50	0	0.00	124.50	1	6,160	0.02%
2019/12/18	9	125.17	8	125.06	124.00	1	6,181	0.02%
2019/12/17	1.1	125.42	7.1	124.64	124.50	-6	6,162	-0.10%
2019/12/16	7	123.64	3	124.17	125.00	4	6,203	0.06%
2019/12/13	4	121.88	13	122.58	123.50	-9	6,311	-0.14%
2019/12/12	9	120.72	6	122.50	121.00	3	6,307	0.05%
2019/12/11	1	122.00	2	122.50	122.00	-1	6,443	-0.02%
2019/12/10	4	121.88	3	122.00	121.50	1	6,726	0.01%
2019/12/09	2	125.50	1	125.00	123.00	1	6,764	0.01%
2019/12/06	2	122.75	0	0.00	123.00	2	6,779	0.03%
2019/12/05	1	123.00	4	124.25	123.00	-3	6,943	-0.04%
2019/12/04	1	121.50	19	121.11	122.00	-18	7,002	-0.26%
2019/12/03	0	0.00	3	122.17	122.50	-3	7,155	-0.04%
2019/12/02	5	119.90	1	119.50	120.00	4	7,182	0.06%
2019/11/29	3	122.00	1	125.00	122.00	2	7,139	0.03%
2019/11/28	1	127.50	2	125.00	125.50	-1	7,159	-0.01%
2019/11/27	5	127.50	1	126.50	127.00	4	7,234	0.06%
2019/11/26	5	126.00	8	125.69	126.00	-3	7,256	-0.04%
2019/11/25	0	0.00	5	122.00	122.00	-5	7,193	-0.07%
2019/11/22	1	122.00	3	121.83	121.00	-2	7,273	-0.03%
2019/11/21	3	120.67	0	0.00	121.00	3	7,340	0.04%
2019/11/20	4	122.13	0	0.00	121.50	4	7,361	0.05%
2019/11/19	3	125.00	1	124.00	125.00	2	7,409	0.03%
2019/11/18	5	126.20	4	126.63	124.50	1	7,413	0.01%
2019/11/15	16	126.47	7	127.21	126.50	9	7,478	0.12%
2019/11/14	5	125.60	4	125.50	126.00	1	7,486	0.01%
2019/11/13	2	125.50	7	125.43	125.50	-5	7,477	-0.07%
2019/11/12	4	122.50	8	122.63	124.00	-4	7,479	-0.05%
2019/11/11	26	118.56	35	119.37	117.50	-9	7,539	-0.12%
2019/11/08	14	119.25	6	119.50	119.00	8	7,534	0.11%
2019/11/07	22	121.70	16	120.69	121.00	6	7,592	0.08%
2019/11/06	29	126.36	14	127.36	125.00	15	7,518	0.20%
2019/11/05	6	133.08	11	132.64	130.50	-5	7,426	-0.07%
2019/11/04	25	131.72	27	131.57	131.00	-2	7,382	-0.03%
2019/11/01	18	131.14	11	132.09	133.00	7	7,208	0.10%
2019/10/31	32	129.19	31	130.89	127.50	1	7,219	0.01%
2019/10/30	1	124.00	1	125.50	125.50	0	7,228	0.00%
2019/10/29	5	126.70	0	0.00	126.00	5	7,315	0.07%
2019/10/28	1	129.00	1	129.50	129.50	0	7,375	0.00%
2019/10/25	5	128.80	3	128.83	128.00	2	7,378	0.03%
2019/10/24	1	128.00	3	128.33	129.00	-2	7,422	-0.03%
2019/10/23	31	128.73	42	130.17	128.00	-11	7,488	-0.15%
2019/10/22	6	131.58	5	131.50	130.50	1	7,499	0.01%
2019/10/21	8	129.00	1	129.00	128.50	7	7,552	0.09%
2019/10/18	2	126.50	6	127.50	127.50	-4	7,800	-0.05%
2019/10/17	4	124.00	5	124.70	124.50	-1	7,819	-0.01%
2019/10/16	1	124.00	2	121.25	122.50	-1	7,800	-0.01%
2019/10/15	2	124.00	1	124.50	123.50	1	7,789	0.01%
2019/10/09	5	122.30	5	124.20	124.00	0	7,876	0.00%
2019/10/08	8	126.56	0	0.00	125.00	8	7,870	0.10%
2019/10/07	2	128.50	1	131.00	131.50	1	7,906	0.01%
2019/10/04	3	128.33	2	128.50	127.50	1	7,970	0.01%
2019/10/03	4	125.50	6	124.92	126.50	-2	7,966	-0.03%
2019/10/02	4	128.63	4	129.50	129.00	0	7,944	0.00%
2019/10/01	5	129.50	3	128.83	129.50	2	7,933	0.03%
2019/09/27	8	126.13	6	126.42	125.50	2	7,941	0.03%
2019/09/26	1	131.50	1	130.50	130.00	0	7,968	0.00%
2019/09/25	3	128.67	2	128.50	128.50	1	8,040	0.01%
2019/09/24	4	129.13	22	129.93	128.50	-18	8,341	-0.22%
2019/09/23	10	130.70	0	0.00	130.50	10	8,363	0.12%
2019/09/20	3	132.67	1	131.50	133.00	2	8,474	0.02%
2019/09/19	3	132.17	1	132.50	132.00	2	8,483	0.02%
2019/09/18	7	135.79	7	134.86	134.50	0	8,440	0.00%
2019/09/17	1	139.50	2	140.00	140.00	-1	8,313	-0.01%
2019/09/16	22	138.18	20	136.93	139.00	2	8,364	0.02%
2019/09/12	51	136.50	42	136.51	136.00	9	8,359	0.11%
2019/09/11	1	129.50	2	131.50	130.00	-1	8,218	-0.01%
2019/09/10	1	127.50	0	0.00	127.50	1	8,177	0.01%
2019/09/09	5	128.70	3	128.67	128.00	2	8,163	0.02%
2019/09/06	3	136.00	1	136.00	135.50	2	8,020	0.02%
2019/09/05	8	138.56	13	138.65	139.50	-5	8,001	-0.06%
2019/09/03	2	134.50	0	0.00	133.50	2	8,053	0.02%
2019/09/02	3	132.83	3	133.33	133.50	0	8,114	0.00%
2019/08/30	5	134.60	3	134.50	132.00	2	8,096	0.02%
2019/08/29	1	135.50	1	136.00	136.50	0	8,041	0.00%
2019/08/28	2	133.50	3	135.00	135.50	-1	8,050	-0.01%
2019/08/27	1	135.00	2	135.25	133.50	-1	8,051	-0.01%
2019/08/26	2	133.75	0	0.00	131.50	2	8,014	0.02%
2019/08/23	2	137.00	17	136.71	139.00	-15	7,968	-0.19%
2019/08/22	9	140.56	3	140.00	139.50	6	7,947	0.08%
2019/08/21	0	0.00	6	137.00	137.00	-6	7,910	-0.08%
2019/08/20	4	137.38	5	139.20	135.50	-1	7,986	-0.01%
2019/08/19	5	134.90	5	134.70	134.00	0	7,943	0.00%
2019/08/16	2	131.75	1	132.00	131.50	1	7,919	0.01%
2019/08/15	7	132.29	7	132.00	132.50	0	7,896	0.00%
2019/08/14	23	134.11	14	133.82	134.50	9	7,857	0.11%
2019/08/13	4	125.75	6	127.50	127.00	-2	7,700	-0.03%
2019/08/12	16	130.00	3	129.33	125.00	13	7,680	0.17%
2019/08/08	1	125.00	2	125.75	126.00	-1	7,580	-0.01%
2019/08/07	6	122.17	5	122.70	121.50	1	7,480	0.01%
2019/08/06	15	117.13	17	116.62	119.00	-2	7,366	-0.03%
2019/08/05	1	115.50	3	116.50	115.50	-2	7,333	-0.03%
2019/08/02	9	119.56	32	119.44	118.00	-23	7,331	-0.31%
2019/08/01	10	125.70	9	125.50	126.00	1	7,255	0.01%
2019/07/31	37	122.03	3	122.00	120.00	34	6,983	0.49%
2019/07/30	1	117.50	38	116.99	119.50	-37	6,906	-0.54%
2019/07/26	4	124.13	2	124.00	124.00	2	6,936	0.03%
2019/07/25	31	122.58	31	123.61	123.00	0	6,856	0.00%
2019/07/24	1	119.50	1	118.50	120.50	0	6,787	0.00%
2019/07/23	28	119.75	28	119.61	119.50	0	6,821	0.00%
2019/07/22	9	121.17	6	121.58	121.50	3	6,689	0.04%
2019/07/19	4	115.50	5	114.00	115.00	-1	6,405	-0.02%
2019/07/18	4	110.13	1	109.50	109.00	3	6,313	0.05%
2019/07/17	1	110.50	1	112.00	110.00	0	6,334	0.00%
2019/07/16	0	0.00	1	111.50	111.00	-1	6,304	-0.02%
2019/07/15	1	112.50	2	112.25	113.00	-1	6,262	-0.02%
2019/07/12	21	110.40	21	108.57	110.00	0	6,250	0.00%
2019/07/11	25	108.16	27	108.11	108.50	-2	6,257	-0.03%
2019/07/10	4	103.00	16	103.97	102.50	-12	6,288	-0.19%
2019/07/09	1	100.00	1	101.00	101.00	0	6,206	0.00%
2019/07/08	8	100.81	7	101.29	99.10	1	6,186	0.02%
2019/07/05	1	100.00	1	100.50	100.50	0	6,183	0.00%
2019/07/03	11	101.00	5	100.12	99.80	6	6,297	0.10%
2019/07/02	2	102.75	1	104.00	102.50	1	6,275	0.02%
2019/07/01	8	101.94	9	103.00	103.00	-1	6,241	-0.02%
2019/06/28	6	94.25	9	93.87	93.70	-3	5,961	-0.05%
2019/06/27	5	96.84	3	95.60	95.60	2	6,064	0.03%
2019/06/26	4	94.70	4	94.00	94.80	0	6,140	0.00%
2019/06/25	1	95.60	1	94.80	94.80	0	6,124	0.00%
2019/06/21	2	96.05	4	97.15	95.10	-2	6,306	-0.03%
2019/06/20	17	97.92	3	98.50	98.50	14	6,166	0.23%
2019/06/19	6	93.28	4	93.55	95.70	2	6,030	0.03%
2019/06/18	2	90.55	3	91.03	91.40	-1	5,919	-0.02%
2019/06/17	1	90.30	1	89.90	90.10	0	5,896	0.00%
2019/06/14	1	88.80	1	88.50	88.50	0	5,878	0.00%
2019/06/13	1	90.70	3	90.70	90.10	-2	5,873	-0.03%
2019/06/12	13	90.54	4	90.45	91.70	9	5,956	0.15%
2019/06/11	12	89.84	3	90.17	88.30	9	5,952	0.15%
2019/06/10	2	84.40	2	84.75	87.00	0	5,811	0.00%
2019/06/04	1	84.70	1	83.60	83.40	0	5,710	0.00%
2019/06/03	1	86.00	2	86.65	85.90	-1	5,677	-0.02%
2019/05/31	2	84.05	3	84.53	85.90	-1	5,758	-0.02%
2019/05/29	1	80.20	0	0.00	80.00	1	5,862	0.02%
2019/05/28	1	81.70	1	81.50	80.00	0	5,885	0.00%
2019/05/27	3	81.13	5	81.92	81.70	-2	5,889	-0.03%
2019/05/24	0	0.00	1	85.80	84.70	-1	5,874	-0.02%
2019/05/23	4	86.78	3	87.90	86.00	1	5,909	0.02%
2019/05/22	1	91.90	1	92.50	88.30	0	5,997	0.00%
2019/05/21	6	89.47	6	90.18	90.60	0	6,014	0.00%
2019/05/20	1	87.40	1	87.00	87.60	0	6,031	0.00%
2019/05/17	1	89.80	2	90.00	89.90	-1	5,988	-0.02%
2019/05/16	2	95.20	3	94.00	92.70	-1	6,015	-0.02%
2019/05/15	3	96.80	2	98.10	97.90	1	6,111	0.02%
2019/05/14	10	93.30	10	91.00	94.20	0	6,172	0.00%
2019/05/13	1	92.30	0	0.00	92.80	1	6,252	0.02%
2019/05/10	5	98.46	3	98.83	97.50	2	6,207	0.03%
2019/05/09	2	98.70	2	98.40	98.60	0	6,259	0.00%
2019/05/08	3	96.63	3	96.97	97.90	0	6,174	0.00%
2019/05/07	2	95.25	3	95.20	94.60	-1	6,146	-0.02%
2019/05/06	2	95.20	5	94.06	93.40	-3	6,159	-0.05%
2019/05/03	4	100.20	1	100.50	100.50	3	6,090	0.05%
2019/04/29	5	99.60	5	98.64	97.50	0	6,528	0.00%
2019/04/26	1	100.50	1	100.00	100.00	0	6,595	0.00%
2019/04/24	1	102.50	1	102.00	103.50	0	6,934	0.00%
2019/04/23	6	103.92	11	105.32	103.50	-5	6,876	-0.07%
2019/04/22	2	107.75	1	107.00	107.50	1	6,782	0.01%
2019/04/19	7	108.43	5	107.20	107.00	2	6,710	0.03%
2019/04/18	7	108.86	2	108.00	107.50	5	6,646	0.08%
2019/04/17	13	111.42	7	111.07	111.50	6	6,561	0.09%
2019/04/16	12	105.71	15	106.80	109.00	-3	6,455	-0.05%
2019/04/15	4	104.00	0	0.00	102.00	4	6,270	0.06%
2019/04/12	1	101.50	1	102.00	100.50	0	6,194	0.00%
2019/04/11	2	103.75	4	101.88	101.50	-2	6,168	-0.03%
2019/04/09	0	0.00	5	101.64	99.70	-5	6,018	-0.08%
2019/04/08	4	99.98	3	100.60	99.40	1	5,901	0.02%
2019/04/03	5	100.60	3	100.67	100.50	2	5,827	0.03%
2019/04/02	2	105.00	3	104.50	104.50	-1	5,757	-0.02%
2019/04/01	18	106.56	12	103.21	102.50	6	5,726	0.10%
2019/03/29	1	104.00	2	106.50	106.50	-1	5,539	-0.02%
2019/03/28	3	99.87	2	97.40	97.00	1	5,363	0.02%
2019/03/27	11	99.36	18	101.28	99.60	-7	5,392	-0.13%
2019/03/26	6	98.32	6	99.17	98.40	0	5,369	0.00%
2019/03/25	0	0.00	1	93.50	93.50	-1	5,347	-0.02%
2019/03/22	1	98.00	0	0.00	96.10	1	5,353	0.02%
2019/03/21	4	98.65	4	98.68	98.00	0	5,329	0.00%
2019/03/19	1	98.60	1	97.49	97.00	0	5,316	0.00%
2019/03/18	1	97.00	0	0.00	97.30	1	5,336	0.02%
2019/03/15	4	98.63	3	99.37	98.00	1	5,323	0.02%
2019/03/14	5	95.56	5	96.38	96.30	0	5,242	0.00%
2019/03/13	0	0.00	1	92.50	92.00	-1	5,229	-0.02%
2019/03/12	1	94.20	1	93.40	93.50	0	5,329	0.00%
2019/03/11	1	91.60	0	0.00	91.60	1	5,409	0.02%
2019/03/08	2	93.70	3	93.37	93.80	-1	5,478	-0.02%
2019/03/07	1	92.00	2	92.25	93.30	-1	5,476	-0.02%
2019/03/06	3	91.90	2.5	92.01	93.00	0.5	5,457	0.01%
2019/03/05	2	91.55	1	91.90	94.90	1	5,344	0.02%
2019/03/04	15	92.24	14	92.11	93.00	1	5,294	0.02%
2019/02/27	1	95.50	2	95.05	95.20	-1	5,163	-0.02%
2019/02/26	1	94.20	11	94.80	94.10	-10	5,066	-0.20%
2019/02/25	37	95.33	37	96.19	96.50	0	4,981	0.00%
2019/02/22	9	93.84	5	94.58	93.50	4	4,873	0.08%
2019/02/21	4	92.98	9	92.59	92.30	-5	4,762	-0.10%
2019/02/20	20	91.26	14	92.88	90.20	6	4,623	0.13%
2019/02/19	6	89.45	5	89.40	90.00	1	4,541	0.02%
2019/02/18	3	88.30	3	88.00	87.70	0	4,454	0.00%
2019/02/15	2	88.15	1.1	88.44	88.20	0.9	4,421	0.02%
2019/02/14	1	89.40	5	86.80	87.00	-4	4,304	-0.09%
2019/02/13	3	85.90	5	85.50	84.50	-2	4,141	-0.05%
2019/02/12	2	83.05	3	82.57	82.00	-1	4,023	-0.02%
2019/01/30	15	80.07	15	80.13	80.00	0	3,887	0.00%
2019/01/25	1	78.80	2	78.40	78.70	-1	3,827	-0.03%
2019/01/23	8	81.69	12	82.60	81.50	-4	3,787	-0.11%
2019/01/22	10	78.78	9	78.84	79.50	1	3,554	0.03%
2019/01/21	9	79.43	6	79.53	80.40	3	3,406	0.09%
2019/01/18	10	76.94	7	78.13	76.60	3	3,335	0.09%
2019/01/17	17	76.11	15	75.55	74.30	2	3,250	0.06%
2019/01/16	6	71.68	16	73.54	75.70	-10	3,108	-0.32%
2019/01/15	1	68.70	0	0.00	68.90	1	2,928	0.03%
2019/01/14	0	68.00	0	0.00	68.00	0	2,934	0.00%
2019/01/11	0	0.00	2	69.30	68.70	-2	2,976	-0.07%
2019/01/10	1	68.20	1	68.30	68.40	0	2,975	0.00%
2019/01/09	1	68.80	1	68.60	68.50	0	2,971	0.00%
2019/01/08	1	67.90	3	69.00	69.00	-2	2,977	-0.07%
2019/01/07	4	68.45	2	69.45	68.60	2	2,978	0.07%
2019/01/04	1	64.20	1	65.20	65.30	0	3,006	0.00%
2019/01/03	2	66.65	1	66.60	66.60	1	3,043	0.03%
2019/01/02	4	66.95	0	0.00	66.50	4	3,099	0.13%
2018/12/28	2	66.70	0	0.00	65.70	2	3,089	0.06%
2018/12/26	0	0.00	3	66.40	64.50	-3	3,070	-0.10%
2018/12/25	0	0.00	1	66.20	66.40	-1	3,057	-0.03%
2018/12/24	4	67.43	0	0.00	67.50	4	3,068	0.13%
2018/12/22	1	66.80	0	0.00	66.80	1	3,061	0.03%
2018/12/21	4.1	65.97	6	66.08	67.50	-1.9	3,076	-0.06%
2018/12/19	8	67.45	4	68.03	67.40	4	2,947	0.14%
2018/12/18	3	70.50	1	69.80	68.90	2	2,836	0.07%
2018/12/17	3	77.97	0	0.00	75.70	3	2,734	0.11%
2018/12/13	1	82.00	1	81.30	78.40	0	2,716	0.00%
2018/12/11	3	80.10	3	81.10	81.00	0	2,684	0.00%
2018/12/10	0	0.00	3	76.10	77.50	-3	2,655	-0.11%
2018/12/07	3	77.10	3	80.00	76.20	0	2,633	0.00%
2018/12/06	4	79.65	4	78.03	76.30	0	2,565	0.00%
2018/12/05	1	83.90	0	0.00	82.90	1	2,542	0.04%
2018/12/04	3	87.00	3	86.50	88.10	0	2,457	0.00%
2018/11/29	4	75.80	4	76.20	75.00	0	2,259	0.00%
2018/11/28	1	74.70	0	0.00	73.80	1	2,275	0.04%
2018/11/15	0	70.40	0	0.00	70.10	0	2,556	0.00%
2018/11/08	0	72.00	0	0.00	71.60	0	2,660	0.00%
2018/11/07	0.1	72.50	0	0.00	72.40	0.1	2,678	0.00%
2018/11/05	0	0.00	1.1	70.13	72.00	-1.1	2,727	-0.04%
2018/11/02	1	68.50	0	0.00	68.90	1	2,730	0.04%
2018/10/31	5	59.90	5	59.48	61.90	0	2,732	0.00%
2018/10/30	0.1	58.10	0	0.00	57.90	0.1	2,716	0.00%
2018/10/29	0	0.00	4	58.90	57.10	-4	2,798	-0.14%
2018/10/26	11	59.37	13	56.16	56.20	-2	2,892	-0.07%
2018/10/24	10	67.10	5	65.70	65.70	5	2,905	0.17%
2018/10/23	7	67.84	6	67.83	67.50	1	2,860	0.03%
2018/10/18	0	0.00	2	75.10	75.50	-2	2,811	-0.07%
2018/10/17	2	75.40	1	76.10	73.20	1	2,838	0.04%
2018/10/16	0	0.00	3	72.90	74.00	-3	2,861	-0.10%
2018/10/12	4	68.45	0	0.00	69.50	4	2,859	0.14%
2018/10/09	1	74.70	2	77.95	78.00	-1	2,747	-0.04%
2018/10/05	1	83.30	2	83.00	81.60	-1	2,732	-0.04%
2018/10/02	1	85.20	0	0.00	85.40	1	2,727	0.04%
2018/10/01	1	87.90	0	0.00	88.10	1	2,723	0.04%
2018/09/14	11	82.05	12	83.45	84.40	-1	2,685	-0.04%
2018/09/10	1	78.00	0	0.00	78.00	1	2,613	0.04%
2018/09/05	3	89.90	1	90.00	90.30	2	2,618	0.08%
2018/09/04	5	88.16	3	89.40	90.60	2	2,592	0.08%
2018/09/03	1	86.60	1.4	86.86	86.60	-0.4	2,549	-0.02%
2018/08/31	2	88.90	1	88.40	88.80	1	2,592	0.04%
2018/08/30	1	90.43	2	88.00	88.40	-1	2,579	-0.04%
2018/08/29	2	93.25	4	93.93	94.40	-2	2,556	-0.08%
2018/08/28	5	92.62	2	92.80	92.50	3	2,553	0.12%
2018/08/27	4	92.25	3	91.70	93.00	1	2,537	0.04%
2018/08/24	2	88.35	1	89.00	89.50	1	2,561	0.04%
2018/08/20	0	0.00	2	89.90	88.50	-2	2,505	-0.08%
2018/08/17	2.4	91.85	1	92.00	91.10	1.4	2,471	0.06%
2018/08/16	1	94.80	0	0.00	91.70	1	2,463	0.04%
2018/08/13	3	94.47	3	96.53	93.60	0	2,460	0.00%
2018/08/10	4	99.15	5	99.40	99.00	-1	2,449	-0.04%
2018/08/09	2	97.85	1	98.70	99.20	1	2,407	0.04%
2018/08/08	2	96.05	2	97.00	98.00	0	2,384	0.00%
2018/08/06	1	95.70	1	96.00	94.90	0	2,370	0.00%
2018/08/03	3	96.67	2.4	95.93	94.10	0.6	2,562	0.02%
2018/08/02	3	97.20	3	98.10	98.50	0	2,562	0.00%
2018/08/01	6	92.70	9	94.70	96.00	-3	2,486	-0.12%
2018/07/31	0	0.00	2	87.50	88.00	-2	2,416	-0.08%
2018/07/27	0	0.00	5	85.90	86.00	-5	2,466	-0.20%
2018/07/25	0.4	83.30	0	0.00	83.90	0.4	2,506	0.02%
2018/07/23	5	84.88	0	0.00	84.90	5	2,652	0.19%
2018/07/20	0	84.50	0	0.00	84.80	0	2,676	0.00%
2018/07/19	0	0.00	1	79.30	80.00	-1	2,709	-0.04%
2018/07/16	0.1	78.20	0	0.00	78.60	0.1	2,899	0.00%
2018/07/11	1	74.00	1	74.00	74.00	0	2,978	0.00%
2018/07/09	1	75.70	0	0.00	75.50	1	3,000	0.03%
2018/07/05	2	80.50	2	79.80	78.90	0	2,975	0.00%
2018/07/02	0	0.00	1	78.80	79.20	-1	3,089	-0.03%
2018/06/28	1	78.80	0	0.00	77.80	1	3,091	0.03%
2018/06/27	0	0.00	3	78.20	78.10	-3	3,108	-0.10%
2018/06/26	3	79.90	0	79.70	79.40	3	3,137	0.10%
2018/06/25	0	0.00	6	78.30	78.30	-6	3,161	-0.19%
2018/06/12	0	0.00	1	89.00	87.60	-1	3,369	-0.03%
2018/06/08	1	88.30	0	0.00	88.60	1	3,424	0.03%
2018/06/07	1	86.80	3	87.13	87.00	-2	3,381	-0.06%
2018/06/06	0	0.00	1	88.80	87.90	-1	3,391	-0.03%
2018/06/05	4	87.44	2	87.60	87.10	2	3,351	0.06%
2018/06/04	1	85.20	0	0.00	84.80	1	3,305	0.03%
2018/06/01	0	0.00	5	82.30	84.40	-5	3,287	-0.15%
2018/05/30	4	80.88	0	0.00	80.70	4	3,256	0.12%
2018/05/29	1	83.60	2	85.00	82.80	-1	3,291	-0.03%
2018/05/28	0	0.00	3	85.40	85.10	-3	3,302	-0.09%
2018/05/25	1	82.30	3	83.40	83.40	-2	3,301	-0.06%
2018/05/24	4	82.70	0	0.00	82.50	4	3,325	0.12%
2018/05/23	3	84.70	2	84.50	83.90	1	3,379	0.03%
2018/05/22	5	85.68	9	86.02	85.80	-4	3,381	-0.12%
2018/05/21	1	84.40	0	0.00	84.10	1	3,390	0.03%
2018/05/18	1	85.00	3	85.53	85.10	-2	3,412	-0.06%
2018/05/17	4	84.30	3	84.97	84.70	1	3,401	0.03%
2018/05/16	5	83.62	1	84.40	83.50	4	3,417	0.12%
2018/05/15	0	0.00	2	84.90	83.50	-2	3,424	-0.06%
2018/05/14	11	83.62	4	83.63	83.60	7	3,457	0.20%
2018/05/11	10	82.69	21	82.60	83.60	-11	3,406	-0.32%
2018/05/10	0	0.00	2	75.90	79.40	-2	3,197	-0.06%
2018/05/09	0	0.00	2	72.00	72.20	-2	3,141	-0.06%
2018/05/08	1	71.00	1	71.10	71.10	0	3,089	0.00%
2018/05/07	2	69.35	0	0.00	69.50	2	3,062	0.07%
2018/05/04	3	71.40	0	0.00	70.50	3	3,039	0.10%
2018/05/03	6	73.28	1	75.20	73.30	5	3,006	0.17%
2018/05/02	1	72.90	1	72.90	73.00	0	2,976	0.00%
2018/04/27	0	0.00	7	72.80	72.00	-7	2,924	-0.24%
2018/04/24	3	75.73	0	0.00	76.80	3	2,821	0.11%
2018/04/19	2	85.45	1	85.20	84.50	1	2,823	0.04%
2018/04/18	3	88.00	0	0.00	87.60	3	2,796	0.11%
2018/04/16	1	87.70	1	88.70	88.50	0	2,770	0.00%
2018/04/10	2	90.40	3	90.80	91.00	-1	2,771	-0.04%
2018/04/09	5	89.16	8	89.09	87.50	-3	2,778	-0.11%
2018/04/02	1	93.30	2	93.85	93.20	-1	2,772	-0.04%
2018/03/28	1	94.30	0	0.00	94.10	1	2,833	0.04%
2018/03/27	1	99.00	0	0.00	96.60	1	2,851	0.04%
2018/03/26	1	96.30	1	96.30	95.60	0	2,946	0.00%
2018/03/23	4	96.00	0	0.00	95.10	4	3,061	0.13%
2018/03/22	4	100.50	5	100.52	98.10	-1	3,053	-0.03%
2018/03/21	8	101.88	2	102.25	101.50	6	3,027	0.20%
2018/03/20	1	104.50	0	0.00	105.00	1	2,991	0.03%
2018/03/19	0	105.00	2	108.00	106.00	-2	3,025	-0.07%
2018/03/16	0	0.00	1	108.00	110.00	-1	3,068	-0.03%
2018/03/15	2	105.25	2	107.00	108.00	0	3,106	0.00%
2018/03/14	0	0.00	1	103.50	103.00	-1	3,108	-0.03%
2018/03/13	2	104.25	2	104.25	105.00	0	3,203	0.00%
2018/03/12	0	0.00	3	102.17	102.00	-3	3,292	-0.09%
2018/03/09	0	0.00	3	102.50	103.00	-3	3,384	-0.09%
2018/03/06	5	103.90	0	0.00	104.00	5	3,500	0.14%
2018/03/05	1	105.50	2	105.50	105.50	-1	3,508	-0.03%
2018/03/02	1	104.50	0	0.00	104.00	1	3,521	0.03%
2018/02/27	9	109.61	0	0.00	109.50	9	3,476	0.26%
2018/02/26	5.1	109.70	0	0.00	109.50	5.1	3,510	0.14%
2018/02/23	2	110.25	2	110.50	111.00	0	3,484	0.00%
2018/02/22	4.1	107.23	0	0.00	107.00	4.1	3,427	0.12%
2018/02/21	0	0.00	9	107.22	106.50	-9	3,435	-0.26%
2018/02/12	2	102.75	2	102.25	102.00	0	3,415	0.00%
2018/02/09	0	0.00	1	96.50	101.00	-1	3,417	-0.03%
2018/02/08	3	99.63	2	100.50	99.30	1	3,395	0.03%
2018/02/07	2	99.70	1	99.40	98.10	1	3,375	0.03%
2018/02/02	0	0.00	1	105.00	105.00	-1	3,340	-0.03%
2018/02/01	1	104.00	0	0.00	107.50	1	3,346	0.03%
2018/01/29	2	102.50	2	107.00	106.50	0	3,358	0.00%
2018/01/24	0	0.00	1	100.00	101.50	-1	3,406	-0.03%
2018/01/22	1	101.00	4	100.50	101.50	-3	3,522	-0.09%
2018/01/19	7	99.21	2	99.15	99.10	5	3,508	0.14%
2018/01/18	3	105.00	0	0.00	103.50	3	3,441	0.09%
2018/01/16	0	0.00	1	111.00	110.00	-1	3,336	-0.03%
2018/01/15	2	113.00	2	113.50	113.00	0	3,331	0.00%
2018/01/12	2	105.50	1	107.00	109.00	1	3,324	0.03%
2018/01/10	0	0.00	1	101.50	102.00	-1	3,310	-0.03%
2018/01/09	1	102.00	1	101.00	103.50	0	3,324	0.00%