南電 (8046)-兆豐-來福券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:13:35(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

南電 (8046)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/17	4	108.88	1	108.50	109.00	3	1,945	0.15%
2024/12/16	1	107.00	2	108.00	107.00	-1	1,960	-0.05%
2024/12/13	3	105.50	3	105.67	105.00	0	1,943	0.00%
2024/12/12	2	111.25	3	110.17	109.00	-1	1,928	-0.05%
2024/12/11	3	110.83	1	112.50	110.50	2	1,916	0.10%
2024/12/10	1	112.00	2	113.75	112.00	-1	1,915	-0.05%
2024/12/09	1	112.00	1	112.00	112.00	0	1,933	0.00%
2024/12/06	5	115.00	4	115.75	114.00	1	1,936	0.05%
2024/12/05	1	114.50	1	115.50	114.50	0	1,942	0.00%
2024/12/04	1	115.50	4	116.75	117.00	-3	1,959	-0.15%
2024/12/03	4	115.50	2	115.50	115.50	2	2,012	0.10%
2024/12/02	3	114.67	5	115.60	113.50	-2	2,007	-0.10%
2024/11/29	2	116.00	1	116.50	116.50	1	1,984	0.05%
2024/11/28	3	117.00	1	117.00	117.00	2	1,995	0.10%
2024/11/27	1	124.50	1	121.00	120.50	0	2,028	0.00%
2024/11/26	0	0.00	1	128.00	128.00	-1	2,001	-0.05%
2024/11/22	1	126.50	1	125.50	125.00	0	2,045	0.00%
2024/11/21	2	126.50	5	127.00	126.50	-3	2,075	-0.14%
2024/11/20	4	125.25	2	125.75	126.00	2	2,142	0.09%
2024/11/19	1	126.50	1.3	124.19	126.50	-0.3	2,141	-0.01%
2024/11/18	1	124.00	7	122.79	124.00	-6	2,131	-0.28%
2024/11/15	1	121.50	1	123.00	121.50	0	2,124	0.00%
2024/11/14	6	121.25	1	120.50	121.00	5	2,127	0.23%
2024/11/13	2	124.00	1	124.00	124.00	1	2,123	0.05%
2024/11/12	2	125.75	1	124.00	124.00	1	2,141	0.05%
2024/11/11	1	126.50	2	128.50	129.00	-1	2,134	-0.05%
2024/11/08	1	129.50	1	133.50	129.50	0	2,155	0.00%
2024/11/07	1	132.00	4	129.50	132.00	-3	2,154	-0.14%
2024/11/06	2	123.50	1	124.50	124.50	1	2,153	0.05%
2024/11/05	1	127.50	4	126.25	127.50	-3	2,163	-0.14%
2024/11/04	5	126.10	1	125.50	124.50	4	2,268	0.18%
2024/11/01	2	128.75	0	0.00	131.50	2	2,305	0.09%
2024/10/30	3	132.83	3	132.67	133.00	0	2,399	0.00%
2024/10/29	1	131.50	0	0.00	130.00	1	2,432	0.04%
2024/10/28	1	136.00	1	136.00	136.00	0	2,445	0.00%
2024/10/25	0	0.00	1	137.00	136.00	-1	2,545	-0.04%
2024/10/24	0	0.00	2	137.50	137.00	-2	2,585	-0.08%
2024/10/23	2.3	140.72	1	141.00	140.50	1.3	2,613	0.05%
2024/10/22	7	140.43	2	140.00	140.50	5	2,631	0.19%
2024/10/21	0	0.00	1	138.00	138.00	-1	2,608	-0.04%
2024/10/18	3	134.83	1	138.00	133.50	2	2,654	0.08%
2024/10/17	2	138.25	8	139.44	136.50	-6	2,735	-0.22%
2024/10/16	0	0.00	1	134.00	135.50	-1	2,964	-0.03%
2024/10/15	1	137.00	1	138.00	137.00	0	3,038	0.00%
2024/10/14	0	0.00	1	136.50	136.50	-1	3,100	-0.03%
2024/10/09	0.1	137.50	0	0.00	135.00	0.1	3,431	0.00%
2024/10/08	11	137.86	1	136.50	136.50	10	3,460	0.29%
2024/10/07	2	140.50	3	139.83	141.50	-1	3,480	-0.03%
2024/10/04	5	138.00	1	139.50	136.50	4	3,481	0.11%
2024/10/01	0	0.00	1	141.00	141.00	-1	3,469	-0.03%
2024/09/30	0	0.00	2	141.00	142.50	-2	3,486	-0.06%
2024/09/27	3	142.50	3	142.50	142.50	0	3,532	0.00%
2024/09/26	1	138.50	5	140.70	138.50	-4	3,541	-0.11%
2024/09/25	2.1	140.50	4	140.50	139.00	-1.9	3,567	-0.05%
2024/09/24	5	138.00	1	139.00	138.00	4	3,581	0.11%
2024/09/23	1	140.00	1	138.00	140.00	0	3,650	0.00%
2024/09/20	4	137.88	5.3	139.13	137.00	-1.3	3,711	-0.04%
2024/09/19	0	0.00	2	136.00	135.00	-2	3,769	-0.05%
2024/09/16	1	135.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	4	134.00	4	130.88	134.00	0	3,883	0.00%
2024/09/12	1	127.50	2	127.00	127.50	-1	3,913	-0.03%
2024/09/11	0	123.50	1	124.00	123.00	-1	3,931	-0.03%
2024/09/10	1	123.97	3	122.00	122.00	-2	3,937	-0.05%
2024/09/05	7	130.78	2	129.50	128.00	5	3,961	0.13%
2024/09/04	7.2	132.83	1	130.00	130.00	6.2	3,962	0.16%
2024/09/03	3	144.50	3	142.83	142.00	0	3,926	0.00%
2024/09/02	1	148.00	1	147.50	146.50	0	3,941	0.00%
2024/08/30	5	148.40	4	147.63	147.00	1	4,008	0.02%
2024/08/29	10	145.95	7	145.64	147.00	3	4,010	0.07%
2024/08/28	1	145.50	2	146.00	145.50	-1	4,012	-0.02%
2024/08/27	6	145.50	6	146.33	147.00	0	4,402	0.00%
2024/08/26	4	149.00	4	149.50	149.00	0	4,419	0.00%
2024/08/23	7	145.93	7	147.07	147.00	0	4,616	0.00%
2024/08/22	6	151.25	13	150.00	150.50	-7	4,657	-0.15%
2024/08/21	10	147.90	10	148.70	147.50	0	4,591	0.00%
2024/08/20	5	148.90	5	150.40	148.50	0	4,598	0.00%
2024/08/19	1	148.00	2	148.00	148.00	-1	4,629	-0.02%
2024/08/16	5	150.20	8.1	148.51	148.50	-3.1	4,633	-0.07%
2024/08/15	2	146.99	3	146.17	146.00	-1	4,636	-0.02%
2024/08/14	1	146.52	6	148.83	148.50	-5	4,632	-0.11%
2024/08/13	7	145.64	2	146.75	145.00	5	4,636	0.11%
2024/08/12	1	147.50	1	147.00	147.50	0	4,658	0.00%
2024/08/09	3	142.17	4	143.00	141.50	-1	4,718	-0.02%
2024/08/08	2.1	138.55	6	138.50	138.50	-3.9	4,708	-0.08%
2024/08/07	8	141.56	5	141.60	143.00	3	4,681	0.06%
2024/08/06	4	138.88	5	137.40	140.50	-1	4,628	-0.02%
2024/08/05	0.4	141.00	0	0.00	140.50	0.4	4,505	0.01%
2024/08/02	19.4	160.17	5	160.60	156.00	14.4	4,442	0.32%
2024/08/01	3	170.33	3	170.83	169.50	0	4,339	0.00%
2024/07/31	5.1	165.80	4	167.13	166.00	1.1	4,324	0.02%
2024/07/30	16.1	166.79	14.3	166.20	170.00	1.8	4,299	0.04%
2024/07/29	7	176.07	6	177.25	173.50	1	4,210	0.02%
2024/07/26	4	175.50	5	176.50	178.00	-1	4,172	-0.02%
2024/07/23	5	182.00	7	181.64	181.50	-2	4,140	-0.05%
2024/07/22	12.1	177.71	4	178.25	176.50	8.1	4,128	0.20%
2024/07/19	9.4	186.40	5	186.10	183.00	4.4	4,112	0.11%
2024/07/18	7.1	191.18	5	191.60	191.00	2.1	4,196	0.05%
2024/07/17	5.1	192.79	17	193.62	195.50	-11.9	4,227	-0.28%
2024/07/16	6	184.17	3	184.83	183.50	3	4,060	0.07%
2024/07/15	7.1	187.37	9	187.33	187.50	-1.9	4,053	-0.05%
2024/07/12	8	189.31	20	188.65	189.00	-12	4,033	-0.30%
2024/07/11	36.2	184.82	10	184.95	186.50	26.2	3,931	0.67%
2024/07/10	9.1	177.55	13	178.81	176.50	-4	3,790	-0.10%
2024/07/09	3	179.00	0	0.00	179.00	3	3,798	0.08%
2024/07/08	0	0.00	2	183.00	184.00	-2	3,766	-0.05%
2024/07/05	3	184.33	0	0.00	183.50	3	3,769	0.08%
2024/07/04	4	183.50	0	0.00	183.50	4	3,772	0.11%
2024/07/03	3	181.83	1	183.00	181.00	2	3,758	0.05%
2024/07/02	4.1	179.26	1	182.00	178.50	3.1	3,730	0.08%
2024/07/01	1.1	182.60	4	183.25	182.50	-3	3,712	-0.08%
2024/06/28	4.1	186.50	2	187.75	186.00	2.1	3,695	0.06%
2024/06/27	3.1	187.05	3	188.17	186.50	0.1	3,723	0.00%
2024/06/26	3	187.83	2	189.00	188.00	1	3,665	0.03%
2024/06/25	12.1	186.21	4.1	187.37	187.00	8	3,625	0.22%
2024/06/24	3	192.50	1	194.00	191.50	2	3,537	0.06%
2024/06/21	5	196.50	1	197.00	196.50	4	3,462	0.12%
2024/06/20	5	199.60	3	199.67	199.50	2	3,398	0.06%
2024/06/19	2	198.25	2	199.00	198.50	0	3,391	0.00%
2024/06/18	2	195.75	1	196.50	196.50	1	3,350	0.03%
2024/06/17	1	195.50	1	195.00	195.50	0	3,359	0.00%
2024/06/14	2	194.50	6	195.58	194.00	-4	3,378	-0.12%
2024/06/13	1	194.00	2	193.50	194.00	-1	3,391	-0.03%
2024/06/12	6	192.83	5	192.90	191.00	1	3,401	0.03%
2024/06/11	4	190.38	1.1	191.01	191.00	2.9	3,377	0.09%
2024/06/07	1	193.00	2	192.75	194.50	-1	3,371	-0.03%
2024/06/06	2	190.75	3	191.00	189.50	-1	3,358	-0.03%
2024/06/05	3	191.83	3	192.67	191.00	0	3,350	0.00%
2024/06/04	5.1	197.30	2	196.75	197.00	3.1	3,341	0.09%
2024/06/03	1	199.00	0	0.00	197.00	1	3,348	0.03%
2024/05/31	9	201.78	2	205.25	195.50	7	3,320	0.21%
2024/05/30	3	203.50	4	203.25	202.50	-1	2,957	-0.03%
2024/05/29	15.1	208.37	10	210.35	207.00	5.1	2,959	0.17%
2024/05/28	1	190.00	4	193.00	202.00	-3	2,753	-0.11%
2024/05/27	1	185.50	0	0.00	188.50	1	2,731	0.04%
2024/05/24	0.1	187.00	0	0.00	186.00	0.1	2,812	0.00%
2024/05/23	1	189.50	3	189.00	189.00	-2	2,818	-0.07%
2024/05/22	3	186.00	1	187.50	188.00	2	2,806	0.07%
2024/05/21	3	184.17	1	183.50	183.50	2	2,836	0.07%
2024/05/20	2	189.00	0	0.00	187.00	2	2,844	0.07%
2024/05/17	2	191.00	1.1	193.55	190.00	0.9	2,858	0.03%
2024/05/16	1	191.00	3	193.00	193.50	-2	2,900	-0.07%
2024/05/15	3	189.00	2.2	191.23	191.00	0.8	2,889	0.03%
2024/05/10	0	0.00	4	188.00	190.00	-4	2,841	-0.14%
2024/05/09	2	187.50	1	186.50	186.50	1	2,839	0.04%
2024/05/07	1	186.00	2	184.00	186.00	-1	2,866	-0.03%
2024/05/06	4	183.38	3	183.00	185.00	1	2,875	0.03%
2024/05/03	3	185.50	4	186.13	184.50	-1	2,850	-0.04%
2024/05/02	2.2	184.43	1	184.50	182.50	1.2	2,859	0.04%
2024/04/30	1	189.00	1	187.00	187.00	0	2,855	0.00%
2024/04/29	1	189.00	3	189.50	190.50	-2	2,864	-0.07%
2024/04/26	0.2	187.00	1	187.50	188.00	-0.8	2,872	-0.03%
2024/04/25	3.1	188.84	2	189.25	188.00	1.1	2,880	0.04%
2024/04/24	6	192.25	6.3	192.79	194.50	-0.3	2,849	-0.01%
2024/04/23	3.3	182.67	3	182.17	185.00	0.3	2,742	0.01%
2024/04/22	1	174.50	2.3	175.17	174.50	-1.3	2,657	-0.05%
2024/04/19	1	174.00	0.3	176.50	171.50	0.8	2,634	0.03%
2024/04/18	2	180.00	2	179.75	179.00	0	2,557	0.00%
2024/04/17	1	182.00	0.2	183.50	181.50	0.9	2,527	0.03%
2024/04/16	3	183.50	0	0.00	185.00	3	2,493	0.12%
2024/04/15	4	191.63	3.6	191.08	190.50	0.4	2,500	0.02%
2024/04/12	2	199.75	0	0.00	199.00	2	2,528	0.08%
2024/04/11	1	200.50	1	200.00	199.50	0	2,601	0.00%
2024/04/10	2	204.00	1	206.50	203.00	1	2,740	0.04%
2024/04/09	3	206.17	0	0.00	206.50	3	2,765	0.11%
2024/04/08	1.1	207.36	0	0.00	206.50	1.1	2,794	0.04%
2024/04/03	3	208.83	0	0.00	209.00	3	2,805	0.11%
2024/04/01	8	207.94	4	207.00	209.50	4	2,812	0.14%
2024/03/29	5	200.80	0	0.00	200.50	5	2,785	0.18%
2024/03/28	2	200.00	3	199.00	198.00	-1	2,778	-0.04%
2024/03/26	2	209.25	2	210.75	204.00	0	2,872	0.00%
2024/03/25	4	210.63	2	208.50	208.50	2	2,937	0.07%
2024/03/22	1.1	211.05	1	213.00	211.00	0.1	2,996	0.00%
2024/03/21	2	213.50	3	212.00	212.00	-1	3,036	-0.03%
2024/03/20	3	210.83	2	213.00	212.50	1	3,096	0.03%
2024/03/19	1	210.00	1	211.50	211.50	0	3,104	0.00%
2024/03/18	4	207.88	3	207.17	211.00	1	3,115	0.03%
2024/03/15	5	203.90	4	201.88	202.00	1	3,110	0.03%
2024/03/14	1	203.00	1	205.50	206.00	0	3,108	0.00%
2024/03/13	4	207.50	4	203.25	203.00	0	3,126	0.00%
2024/03/12	1	209.00	1	209.00	209.00	0	3,128	0.00%
2024/03/11	1	207.50	3.7	207.23	207.50	-2.7	3,199	-0.08%
2024/03/08	5	204.20	4	206.88	206.50	1	3,322	0.03%
2024/03/07	3	205.00	3	205.33	203.50	0	3,378	0.00%
2024/03/06	3	207.17	1	206.50	206.00	2	3,388	0.06%
2024/03/05	1.1	210.14	4	212.00	210.00	-2.9	3,400	-0.09%
2024/03/04	5	209.80	3	209.33	209.00	2	3,442	0.06%
2024/03/01	1	211.00	1	213.50	210.50	0	3,459	0.00%
2024/02/29	2	209.00	2	209.25	211.50	0	3,458	0.00%
2024/02/27	4	213.25	1	220.50	210.50	3	3,424	0.09%
2024/02/26	1	221.00	2	221.50	221.00	-1	3,357	-0.03%
2024/02/23	3	223.67	1	226.00	221.50	2	3,390	0.06%
2024/02/22	2.2	225.50	2	225.25	225.00	0.2	3,425	0.01%
2024/02/20	2	230.50	2	229.50	229.50	0	3,414	0.00%
2024/02/19	7.2	230.64	5	232.10	230.50	2.2	3,454	0.06%
2024/02/16	0	0.00	13	227.50	228.00	-13	3,462	-0.38%
2024/02/15	2	222.50	4	223.13	224.50	-2	3,465	-0.06%
2024/02/02	0	0.00	2	227.25	227.50	-2	3,491	-0.06%
2024/02/01	5	225.90	3	225.33	226.50	2	3,533	0.06%
2024/01/31	13	227.77	4	227.25	227.00	9	3,579	0.25%
2024/01/30	4.1	228.13	7	229.36	227.00	-2.9	3,603	-0.08%
2024/01/29	1	228.00	7	227.43	228.00	-6	3,628	-0.17%
2024/01/26	2	224.75	3	224.83	225.00	-1	3,738	-0.03%
2024/01/25	2	225.00	1	224.50	224.50	1	3,778	0.03%
2024/01/24	11	225.68	1	225.50	225.50	10	3,781	0.26%
2024/01/23	4	227.63	4	227.13	227.50	0	3,825	0.00%
2024/01/22	3	224.17	3	225.17	225.00	0	3,827	0.00%
2024/01/19	1	221.00	1	221.50	221.50	0	3,865	0.00%
2024/01/18	0	0.00	2.1	217.02	216.50	-2.1	3,906	-0.05%
2024/01/17	3	222.50	2	218.50	218.50	1	3,917	0.03%
2024/01/16	2	222.50	2	223.25	223.50	0	3,903	0.00%
2024/01/15	3	228.50	3	224.00	224.00	0	3,890	0.00%
2024/01/12	1	227.50	2	229.25	229.00	-1	3,882	-0.03%
2024/01/11	1	228.00	1	227.00	228.00	0	3,931	0.00%
2024/01/10	1	225.50	1	226.00	225.50	0	3,980	0.00%
2024/01/09	2.1	227.93	1	227.50	226.00	1.1	3,991	0.03%
2024/01/08	7.1	225.58	0	0.00	224.50	7.1	3,978	0.18%
2024/01/05	4	228.63	3	228.00	227.00	1	3,914	0.03%
2024/01/04	17.7	234.74	6	232.25	231.00	11.7	3,860	0.30%
2024/01/03	3.1	244.52	1	247.50	243.00	2.1	3,772	0.05%
2024/01/02	1	250.00	1	252.00	250.00	0	3,822	0.00%
2023/12/29	7.2	250.43	6	251.42	251.50	1.2	3,818	0.03%
2023/12/28	3.1	247.16	4	247.63	248.00	-1	3,827	-0.02%
2023/12/26	3	247.67	1	247.50	247.50	2	3,883	0.05%
2023/12/25	1	246.00	1	245.00	246.00	0	3,936	0.00%
2023/12/22	3	242.33	2	244.00	241.50	1	3,974	0.03%
2023/12/21	3	245.00	2	245.25	244.50	1	3,952	0.03%
2023/12/20	3	246.17	4	247.00	245.50	-1	3,964	-0.03%
2023/12/19	2.1	246.96	2	247.25	244.50	0.1	3,977	0.00%
2023/12/18	1	248.50	2	248.50	251.50	-1	3,974	-0.03%
2023/12/15	2	251.75	2	253.25	252.50	0	4,052	0.00%
2023/12/14	4	251.00	2	250.25	252.00	2	4,078	0.05%
2023/12/13	2	250.50	3	249.33	250.00	-1	4,157	-0.02%
2023/12/12	1	250.00	0	0.00	248.00	1	4,381	0.02%
2023/12/11	1	252.50	0	0.00	252.50	1	4,415	0.02%
2023/12/08	3	249.67	3	250.33	250.00	0	4,443	0.00%
2023/12/07	5	249.00	5	248.40	247.00	0	4,529	0.00%
2023/12/06	12	251.96	10	249.95	249.00	2	4,527	0.04%
2023/12/05	5	252.40	7	253.43	252.50	-2	4,476	-0.04%
2023/12/04	8	246.06	7	245.36	250.50	1	4,364	0.02%
2023/12/01	3	249.50	4	247.38	249.50	-1	4,269	-0.02%
2023/11/30	2.1	249.67	6	248.08	248.00	-3.9	4,251	-0.09%
2023/11/29	2	251.00	2	245.76	251.00	0	4,252	0.00%
2023/11/28	29	241.76	19	243.08	245.00	10	4,208	0.24%
2023/11/27	1	239.00	1	238.50	239.00	0	4,170	0.00%
2023/11/24	1	238.00	3	239.50	238.00	-2	4,195	-0.05%
2023/11/22	6	238.17	5	238.40	237.00	1	4,265	0.02%
2023/11/21	2	242.50	5	241.60	242.50	-3	4,264	-0.07%
2023/11/20	2	239.00	5	238.80	239.00	-3	4,280	-0.07%
2023/11/17	4	236.13	4	237.50	237.00	0	4,269	0.00%
2023/11/16	7	236.50	9	238.44	238.50	-2	4,271	-0.05%
2023/11/15	3	235.50	10	235.95	235.50	-7	4,240	-0.17%
2023/11/14	2	231.25	1	232.00	230.50	1	4,201	0.02%
2023/11/13	6	230.67	7	233.07	230.50	-1	4,221	-0.02%
2023/11/10	8	223.69	6	225.00	228.00	2	4,226	0.05%
2023/11/09	9	228.78	2	228.00	227.50	7	4,200	0.17%
2023/11/08	7	231.07	4	231.75	231.00	3	4,201	0.07%
2023/11/07	5	232.80	4	232.25	232.50	1	4,181	0.02%
2023/11/06	4	234.88	1.1	237.00	237.00	2.9	4,201	0.07%
2023/11/03	11.1	235.00	3	234.50	232.50	8.1	4,199	0.19%
2023/11/02	3	244.00	7	243.43	243.00	-4	4,130	-0.10%
2023/11/01	3	238.83	4	239.50	240.00	-1	4,126	-0.02%
2023/10/31	5	235.90	4	237.25	236.00	1	4,181	0.02%
2023/10/30	4	233.00	3	232.67	232.00	1	4,263	0.02%
2023/10/27	5.1	233.68	7	235.14	233.50	-1.9	4,309	-0.04%
2023/10/26	8	230.19	1	229.00	229.00	7	4,322	0.16%
2023/10/25	2.3	238.48	2	239.00	238.00	0.3	4,282	0.01%
2023/10/24	3.1	236.03	3	236.33	238.00	0.1	4,327	0.00%
2023/10/23	3	237.17	2	239.25	237.00	1	4,353	0.02%
2023/10/20	5	238.70	4	239.50	239.50	1	4,398	0.02%
2023/10/19	3	247.33	3	247.83	242.50	0	4,421	0.00%
2023/10/18	3.2	250.73	3	253.00	250.50	0.2	4,439	0.00%
2023/10/17	1	256.00	2	257.75	255.50	-1	4,458	-0.02%
2023/10/16	1	252.50	1	253.50	253.00	0	4,580	0.00%
2023/10/12	1	257.00	1	256.50	256.50	0	4,835	0.00%
2023/10/06	6	255.08	4	255.00	251.50	2	5,040	0.04%
2023/10/04	1	264.00	1	263.00	264.00	0	5,058	0.00%
2023/10/03	2	267.00	0	0.00	262.00	2	5,070	0.04%
2023/10/02	2	268.50	4	269.25	267.50	-2	5,179	-0.04%
2023/09/28	2.5	267.80	2.6	267.38	266.50	-0.1	5,182	0.00%
2023/09/27	6	263.25	6	262.50	265.00	0	5,166	0.00%
2023/09/26	3.2	264.38	2	267.00	263.00	1.2	5,193	0.02%
2023/09/25	3	268.67	3	268.00	269.00	0	5,186	0.00%
2023/09/22	5	263.20	7	262.93	267.00	-2	5,138	-0.04%
2023/09/21	4	262.38	3	261.17	263.50	1	5,088	0.02%
2023/09/20	5.5	264.17	5	265.20	260.50	0.5	5,100	0.01%
2023/09/19	2.3	273.46	3	272.17	271.00	-0.7	5,047	-0.01%
2023/09/18	10.2	273.13	12	273.04	272.50	-1.8	4,983	-0.04%
2023/09/15	15	269.23	37	267.42	272.00	-22	4,889	-0.45%
2023/09/14	3	259.65	3	258.33	259.00	0	4,683	0.00%
2023/09/13	4	260.25	6	259.25	257.50	-2	4,665	-0.04%
2023/09/12	9	257.45	9.4	259.14	260.50	-0.4	4,689	-0.01%
2023/09/11	4	250.25	9	250.28	251.00	-5	4,724	-0.11%
2023/09/08	7	248.21	5	248.61	249.00	2	4,791	0.04%
2023/09/07	5	250.00	12.3	250.16	250.00	-7.3	4,860	-0.15%
2023/09/06	1	248.00	2	249.25	249.00	-1	4,890	-0.02%
2023/09/05	3	248.00	1.1	248.91	248.00	1.9	4,945	0.04%
2023/09/04	4	248.63	6	246.17	250.00	-2	5,054	-0.04%
2023/09/01	5	242.00	4	242.00	243.00	1	5,138	0.02%
2023/08/31	4	241.50	4	242.25	241.50	0	5,234	0.00%
2023/08/30	5	244.60	3	243.00	243.00	2	5,299	0.04%
2023/08/29	12.2	242.55	11	242.59	244.00	1.2	5,405	0.02%
2023/08/28	5.3	235.74	8	236.00	236.50	-2.8	5,416	-0.05%
2023/08/25	4	233.13	4	232.00	231.00	0	5,489	0.00%
2023/08/24	7	239.57	5	238.40	239.50	2	5,579	0.04%
2023/08/23	2.1	229.33	1	230.50	230.50	1.1	5,698	0.02%
2023/08/22	3	230.50	0	0.00	229.50	3	5,872	0.05%
2023/08/21	3	229.33	8	228.44	228.00	-5	6,151	-0.08%
2023/08/18	3	232.33	1	234.50	231.00	2	6,247	0.03%
2023/08/17	4	234.63	7	235.21	236.50	-3	6,326	-0.05%
2023/08/16	5.1	237.29	6	238.58	236.00	-0.9	6,441	-0.01%
2023/08/15	2	235.75	1	236.00	236.50	1	6,553	0.02%
2023/08/14	6.1	232.07	11	231.27	232.00	-5	6,639	-0.07%
2023/08/11	10	240.60	4	241.38	238.50	6	6,726	0.09%
2023/08/10	7	241.86	6	239.25	238.50	1	6,828	0.01%
2023/08/09	5	247.20	3.1	247.24	247.00	1.9	6,830	0.03%
2023/08/08	4.2	246.83	3	246.00	245.00	1.2	6,867	0.02%
2023/08/07	5	252.00	5	251.90	250.50	0	6,877	0.00%
2023/08/04	6	251.25	5	251.90	252.50	1	6,923	0.01%
2023/08/02	9	252.44	8	254.25	251.50	1	7,040	0.01%
2023/08/01	4	251.50	3	254.33	249.50	1	7,091	0.01%
2023/07/31	3	251.17	4	253.50	248.00	-1	7,135	-0.01%
2023/07/28	9	252.44	4	253.00	254.50	5	7,229	0.07%
2023/07/27	1	253.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	2.1	258.22	3	257.50	254.50	-0.9	7,344	-0.01%
2023/07/25	3	263.17	6.3	262.40	258.00	-3.3	7,480	-0.04%
2023/07/24	10	262.80	8	261.88	261.50	2	7,518	0.03%
2023/07/21	4.2	260.17	3	258.83	258.00	1.2	7,599	0.02%
2023/07/20	3.1	268.48	5	272.10	267.00	-1.9	7,689	-0.02%
2023/07/19	7	271.57	6	268.17	266.50	1	7,723	0.01%
2023/07/18	10.1	270.91	18.1	271.68	275.50	-8	7,678	-0.10%
2023/07/17	11	263.14	9	262.22	262.50	2	7,491	0.03%
2023/07/14	13	267.46	8.2	268.56	266.00	4.8	7,540	0.06%
2023/07/13	16.2	263.28	29.5	263.80	264.50	-13.3	7,468	-0.18%
2023/07/12	13	251.65	13	253.38	254.50	0	7,352	0.00%
2023/07/11	6	247.17	5	247.50	247.00	1	7,336	0.01%
2023/07/10	6.1	244.00	5	244.20	243.50	1.1	7,441	0.01%
2023/07/07	10.7	248.81	3	246.50	246.50	7.7	7,447	0.10%
2023/07/06	5.1	258.49	5	259.80	255.50	0.1	7,352	0.00%
2023/07/05	5	263.60	3	265.00	261.50	2	7,356	0.03%
2023/07/04	12.1	262.60	4	262.50	262.00	8.1	7,334	0.11%
2023/07/03	7	269.36	4	268.63	270.00	3	7,384	0.04%
2023/06/30	7	263.00	8	263.88	264.00	-1	7,531	-0.01%
2023/06/29	11	263.41	8	262.63	262.50	3	7,637	0.04%
2023/06/28	12.1	265.92	5	262.10	262.00	7.1	7,679	0.09%
2023/06/27	10	270.75	4.1	270.28	268.50	5.9	7,779	0.08%
2023/06/26	3.1	274.37	3	274.33	275.00	0.1	7,818	0.00%
2023/06/21	7.1	280.57	1	282.50	278.00	6.1	8,025	0.08%
2023/06/20	6.2	278.40	5	280.98	281.50	1.1	8,127	0.01%
2023/06/19	2	278.25	5	277.70	278.00	-3	8,249	-0.04%
2023/06/16	2	278.25	2.1	279.98	279.50	-0.1	8,322	0.00%
2023/06/15	3.1	281.34	5	284.20	281.00	-2	8,296	-0.02%
2023/06/14	9	294.28	7	293.57	293.50	2	8,249	0.02%
2023/06/13	6.1	290.80	4	291.38	293.00	2.1	8,253	0.03%
2023/06/12	9	284.00	6	285.00	286.00	3	8,243	0.04%
2023/06/09	10	282.25	4	284.00	284.50	6	8,308	0.07%
2023/06/08	13.2	282.09	3	281.00	282.00	10.2	8,401	0.12%
2023/06/07	15	292.30	9	290.83	290.00	6	8,463	0.07%
2023/06/06	6	298.50	2	297.25	296.50	4	8,514	0.05%
2023/06/05	3	306.00	6	308.92	305.00	-3	8,504	-0.04%
2023/06/02	8	304.75	10	304.15	308.00	-2	8,495	-0.02%
2023/06/01	8.1	298.58	7	301.50	298.50	1.1	8,464	0.01%
2023/05/31	13	299.96	13	299.92	303.00	0	8,667	0.00%
2023/05/30	9	294.61	0	0.00	294.00	9	8,725	0.10%
2023/05/29	7.1	300.78	2	305.75	302.50	5.1	8,686	0.06%
2023/05/26	8.2	307.18	9	305.11	303.00	-0.9	8,597	-0.01%
2023/05/25	13	302.50	27	302.44	302.50	-14	8,464	-0.17%
2023/05/24	10	288.95	6	288.00	292.00	4	8,223	0.05%
2023/05/23	5	286.90	7	286.50	289.00	-2	8,138	-0.02%
2023/05/22	9	285.22	2	282.00	281.50	7	8,079	0.09%
2023/05/19	2	293.00	12.1	290.80	293.00	-10.1	7,965	-0.13%
2023/05/18	8	289.19	11	289.00	285.50	-3	7,929	-0.04%
2023/05/17	7	287.21	12	289.50	286.50	-5	7,927	-0.06%
2023/05/16	10	289.05	14.1	289.31	288.50	-4.1	7,854	-0.05%
2023/05/15	3	282.00	1.1	284.25	281.00	1.9	7,773	0.02%
2023/05/12	6	284.08	11	282.27	287.00	-5	7,789	-0.06%
2023/05/11	5	281.40	3	280.00	278.00	2	7,758	0.03%
2023/05/10	4	283.00	6	285.08	282.50	-2	7,761	-0.03%
2023/05/09	10	286.25	11.3	286.19	287.50	-1.3	7,767	-0.02%
2023/05/08	3	283.17	16	284.56	281.00	-13	7,773	-0.17%
2023/05/05	11	276.64	11.1	275.41	277.50	-0.1	7,758	0.00%
2023/05/04	12	270.08	16	269.81	272.50	-4	7,857	-0.05%
2023/05/03	12.2	275.68	15	277.43	276.00	-2.9	7,900	-0.04%
2023/05/02	17	276.44	12	278.50	277.50	5	7,915	0.06%
2023/04/28	6	274.33	13	275.38	274.50	-7	7,942	-0.09%
2023/04/27	7	266.36	3	266.33	266.50	4	7,815	0.05%
2023/04/26	8	265.25	22	264.52	269.00	-14	7,812	-0.18%
2023/04/25	15	260.80	14.3	270.14	258.00	0.7	7,838	0.01%
2023/04/24	12.4	264.91	9	264.89	268.50	3.4	7,743	0.04%
2023/04/21	10	258.65	23	259.15	260.00	-13	7,734	-0.17%
2023/04/20	24	256.36	13	256.73	255.00	11	7,732	0.14%
2023/04/19	15.2	256.64	6	258.75	254.00	9.2	7,858	0.12%
2023/04/18	2.2	263.91	0	0.00	263.00	2.2	7,907	0.03%
2023/04/17	6.2	262.60	7	263.71	264.50	-0.8	8,079	-0.01%
2023/04/14	5	263.00	6	264.00	263.00	-1	8,253	-0.01%
2023/04/13	12.1	268.94	8	265.19	264.00	4.1	8,265	0.05%
2023/04/12	7	272.50	5	273.90	274.50	2	8,201	0.02%
2023/04/11	3	275.82	2	276.25	274.00	1	8,246	0.01%
2023/04/10	7	272.86	7	273.93	275.50	0	8,270	0.00%
2023/04/07	1	274.00	5	274.70	274.00	-4	8,272	-0.05%
2023/04/06	10.2	272.82	7	274.21	274.50	3.2	8,283	0.04%
2023/03/31	24	284.71	20.2	283.79	283.00	3.8	8,310	0.05%
2023/03/30	9	279.94	10	279.30	281.00	-1	8,315	-0.01%
2023/03/29	5	274.20	7	275.29	272.00	-2	8,478	-0.02%
2023/03/28	12.1	276.67	8	277.19	273.50	4.1	8,836	0.05%
2023/03/27	5.1	284.54	6.3	284.68	285.50	-1.2	8,862	-0.01%
2023/03/24	20	287.27	14	287.18	286.50	6	9,014	0.07%
2023/03/23	1	277.00	5	278.80	280.50	-4	8,871	-0.05%
2023/03/22	25.2	275.62	17.2	276.38	275.50	8	8,921	0.09%
2023/03/21	7	268.14	14.1	268.04	269.00	-7.1	8,944	-0.08%
2023/03/20	2	263.25	6	263.50	262.50	-4	8,933	-0.04%
2023/03/17	3	262.17	8	262.13	261.00	-5	9,094	-0.05%
2023/03/16	2	258.50	3	259.50	259.00	-1	9,229	-0.01%
2023/03/15	6	261.83	5.2	261.47	259.50	0.9	9,580	0.01%
2023/03/14	7.2	260.89	5	261.50	260.00	2.2	9,712	0.02%
2023/03/13	10	259.70	15	262.47	266.00	-5	9,889	-0.05%
2023/03/10	19	263.76	21	265.43	260.00	-2	9,931	-0.02%
2023/03/09	16	266.94	9	267.61	266.50	7	10,174	0.07%
2023/03/08	7	260.43	16	260.13	263.00	-9	10,063	-0.09%
2023/03/07	5	257.80	4	257.38	258.50	1	10,084	0.01%
2023/03/06	8.1	261.81	6	261.83	261.00	2.1	10,128	0.02%
2023/03/03	21	260.86	24.5	260.12	259.00	-3.5	10,261	-0.03%
2023/03/02	16	246.72	15.6	245.29	250.50	0.4	10,165	0.00%
2023/03/01	10.1	237.91	12.1	237.61	240.50	-2	10,116	-0.02%
2023/02/24	13.6	238.02	6.1	239.10	235.00	7.5	10,158	0.07%
2023/02/23	7.1	241.47	10.1	242.41	243.00	-3	10,183	-0.03%
2023/02/22	6.3	241.05	6	242.00	240.00	0.3	10,408	0.00%
2023/02/21	5	245.90	6.2	246.05	247.00	-1.2	10,602	-0.01%
2023/02/20	6	246.50	7.7	245.83	244.00	-1.6	10,845	-0.02%
2023/02/17	4.2	245.38	6.1	245.41	245.50	-1.9	11,153	-0.02%
2023/02/16	11.1	245.92	7.3	246.66	247.50	3.9	11,793	0.03%
2023/02/15	13.1	240.00	14	239.46	244.00	-0.9	11,900	-0.01%
2023/02/14	13	238.38	7	239.14	238.50	6	11,952	0.05%
2023/02/13	4.3	235.35	5	236.10	233.00	-0.8	12,322	-0.01%
2023/02/10	7.5	238.34	8	238.56	237.00	-0.6	12,572	0.00%
2023/02/09	13	242.65	12	243.46	243.00	1	12,694	0.01%
2023/02/08	10	244.65	4	244.50	244.00	6	12,976	0.05%
2023/02/07	8	242.56	10	242.40	244.00	-2	13,058	-0.02%
2023/02/06	13.1	240.66	7	241.14	239.00	6.1	13,207	0.05%
2023/02/03	10.1	257.69	10	259.10	255.00	0.1	13,161	0.00%
2023/02/02	23	261.11	29.2	260.73	264.50	-6.2	13,207	-0.05%
2023/02/01	20	253.78	20.5	253.79	255.50	-0.5	13,225	0.00%
2023/01/31	11.3	243.79	9	245.56	243.00	2.3	13,197	0.02%
2023/01/30	6	244.58	7	242.64	246.00	-1	13,404	-0.01%
2023/01/17	4	233.50	6	232.67	234.50	-2	13,495	-0.01%
2023/01/16	18	233.81	19	232.42	233.00	-1	13,839	-0.01%
2023/01/13	17	234.00	16.1	233.80	230.00	0.9	14,000	0.01%
2023/01/12	4	234.25	6	234.17	232.00	-2	14,152	-0.01%
2023/01/11	16	236.00	13.1	235.66	234.00	3	14,447	0.02%
2023/01/10	6	233.67	4	234.88	236.50	2	14,660	0.01%
2023/01/09	7	234.07	17	234.71	236.00	-10	14,843	-0.07%
2023/01/06	11.1	224.85	17.1	224.84	227.50	-6	14,819	-0.04%
2023/01/05	24	221.44	17	219.56	219.50	7	14,815	0.05%
2023/01/04	22.4	225.93	11	224.64	223.00	11.4	14,728	0.08%
2023/01/03	13.1	230.02	11	229.68	233.00	2.1	14,662	0.01%
2022/12/30	9.1	230.22	7	230.64	227.00	2.1	14,732	0.01%
2022/12/29	5	229.60	4	230.00	231.00	1	14,768	0.01%
2022/12/28	20.1	234.42	7	235.07	231.50	13.1	14,913	0.09%
2022/12/27	3	239.33	4	241.38	238.00	-1	15,074	-0.01%
2022/12/26	3.1	239.16	8	237.19	237.00	-4.9	15,149	-0.03%
2022/12/23	21	240.98	25.2	240.11	242.00	-4.2	15,276	-0.03%
2022/12/22	17.2	238.57	16	240.69	243.00	1.2	15,283	0.01%
2022/12/21	31.2	237.67	16	237.88	237.00	15.2	15,279	0.10%
2022/12/20	19.2	246.04	16	243.16	241.50	3.2	15,189	0.02%
2022/12/19	10	258.20	10	257.85	257.00	0	14,930	0.00%
2022/12/16	19.2	261.87	11.2	261.48	260.00	8	14,855	0.05%
2022/12/15	11.1	272.86	11	273.73	274.00	0.1	14,757	0.00%
2022/12/14	13	273.26	6	272.25	274.00	7	14,743	0.05%
2022/12/13	10.2	277.98	10	272.57	270.00	0.2	14,790	0.00%
2022/12/12	5	280.30	4	280.00	281.00	1	14,675	0.01%
2022/12/09	17.1	285.77	16	285.75	281.50	1.1	14,751	0.01%
2022/12/08	22.1	283.70	23	282.65	287.00	-1	14,641	-0.01%
2022/12/07	37.7	286.55	27	285.04	278.50	10.7	14,622	0.07%
2022/12/06	24	308.63	19.4	309.24	304.50	4.6	14,293	0.03%
2022/12/05	14	308.00	19	309.32	310.50	-5	14,155	-0.04%
2022/12/02	18.1	290.56	25	290.38	295.50	-6.9	13,957	-0.05%
2022/12/01	23	285.57	22	289.34	286.50	1	13,977	0.01%
2022/11/30	4	269.50	4	267.75	269.50	0	13,656	0.00%
2022/11/29	11	267.50	9	269.56	267.00	2	13,768	0.01%
2022/11/28	8	270.88	7	273.07	273.00	1	13,889	0.01%
2022/11/25	13.1	274.14	19.1	272.88	271.00	-6	14,066	-0.04%
2022/11/24	11	267.23	14	265.82	270.00	-3	13,891	-0.02%
2022/11/23	6	261.33	5	260.50	259.00	1	13,814	0.01%
2022/11/22	7	260.14	7	262.00	262.00	0	13,857	0.00%
2022/11/21	6	261.00	4	260.38	261.00	2	13,867	0.01%
2022/11/18	16.2	262.93	12.7	261.81	258.00	3.5	13,855	0.03%
2022/11/17	14.5	269.73	17	272.03	267.50	-2.5	13,777	-0.02%
2022/11/16	27	268.43	16	268.78	272.50	11	13,810	0.08%
2022/11/15	17	266.82	24	266.04	270.50	-7	13,909	-0.05%
2022/11/14	29.3	267.15	24	264.91	263.00	5.3	13,834	0.04%
2022/11/11	0	0.00	4	256.50	256.50	-4	13,368	-0.03%
2022/11/10	13	233.08	11	232.77	233.50	2	13,309	0.02%
2022/11/09	27	230.81	31.1	229.60	234.50	-4.1	13,340	-0.03%
2022/11/08	21	221.69	18	221.78	219.00	3	13,260	0.02%
2022/11/07	15	216.27	13	215.62	214.50	2	13,156	0.02%
2022/11/04	13	213.27	13	214.12	217.00	0	13,147	0.00%
2022/11/03	10	215.90	11	215.45	217.00	-1	12,958	-0.01%
2022/11/02	15	214.13	25	212.00	217.50	-10	12,985	-0.08%
2022/11/01	10	209.05	8.1	210.18	208.50	1.9	12,849	0.01%
2022/10/31	9.1	211.90	12	212.46	211.50	-2.9	12,874	-0.02%
2022/10/28	11	208.27	16	207.19	208.50	-5	12,879	-0.04%
2022/10/27	19	203.79	16.1	204.24	207.00	2.9	12,750	0.02%
2022/10/26	20.1	201.13	15	202.03	199.50	5.1	12,741	0.04%
2022/10/25	15	207.97	17	208.44	207.00	-2	12,665	-0.02%
2022/10/24	22	206.77	23.1	207.28	207.50	-1.1	12,654	-0.01%
2022/10/21	15	199.90	14	201.86	195.00	1	12,710	0.01%
2022/10/20	29.1	198.46	24	199.15	199.50	5.1	12,735	0.04%
2022/10/19	15	206.97	24.1	206.38	205.00	-9.1	12,665	-0.07%
2022/10/18	38	198.76	24.1	199.11	201.00	14	12,497	0.11%
2022/10/17	9.1	190.83	7	191.14	195.00	2.1	12,474	0.02%
2022/10/14	5	190.80	13.1	193.31	195.50	-8.1	12,509	-0.06%
2022/10/13	9.1	185.11	8	178.69	178.00	1.1	12,619	0.01%
2022/10/12	7	188.71	8	190.44	189.00	-1	12,571	-0.01%
2022/10/11	4.1	190.31	5	190.50	187.50	-1	12,616	-0.01%
2022/10/07	8.1	204.21	6	204.58	204.00	2.1	12,604	0.02%
2022/10/06	7	203.57	15	202.50	207.00	-8	12,628	-0.06%
2022/10/05	14	203.00	21	203.52	200.50	-7	12,668	-0.06%
2022/10/04	14	196.93	6	196.83	198.00	8	12,570	0.06%
2022/10/03	12	187.58	13	188.15	188.50	-1	12,519	-0.01%
2022/09/30	7	186.86	7	183.64	189.00	0	12,630	0.00%
2022/09/29	12	187.67	10	188.10	186.00	2	12,684	0.02%
2022/09/28	8	191.44	8	188.38	187.00	0	12,715	0.00%
2022/09/27	12	197.29	9	195.94	200.00	3	12,759	0.02%
2022/09/26	8	196.81	8	197.56	193.00	0	12,737	0.00%
2022/09/23	17	206.41	18	207.22	205.00	-1	12,722	-0.01%
2022/09/22	7	208.71	5	209.80	207.00	2	12,698	0.02%
2022/09/21	2	216.75	11	215.73	216.00	-9	12,641	-0.07%
2022/09/20	4	217.75	4	219.13	220.50	0	12,644	0.00%
2022/09/19	5	222.40	6	223.67	222.00	-1	12,513	-0.01%
2022/09/16	6.1	223.84	4	224.00	221.50	2.1	12,492	0.02%
2022/09/15	8	231.13	7	230.43	228.00	1	12,403	0.01%
2022/09/14	7	227.86	6	229.00	229.50	1	12,408	0.01%
2022/09/13	6	244.17	4	244.38	240.00	2	12,285	0.02%
2022/09/12	5	248.10	4	247.75	246.50	1	12,262	0.01%
2022/09/08	4.1	244.59	4	242.25	242.00	0.1	12,336	0.00%
2022/09/07	8	242.50	7	241.64	242.00	1	12,397	0.01%
2022/09/06	6	251.33	14	251.32	250.50	-8	12,319	-0.06%
2022/09/05	6.1	249.82	5	251.40	247.50	1.1	12,305	0.01%
2022/09/02	7	245.71	5	247.60	243.00	2	12,206	0.02%
2022/09/01	14	253.75	12	249.13	244.50	2	12,032	0.02%
2022/08/31	9	268.83	7	267.36	270.50	2	11,794	0.02%
2022/08/30	3	265.50	4	266.63	267.50	-1	11,767	-0.01%
2022/08/29	11	264.23	10	263.70	266.50	1	11,715	0.01%
2022/08/26	6	280.58	7.3	281.83	278.00	-1.3	11,605	-0.01%
2022/08/25	7	275.14	5	275.70	276.00	2	11,562	0.02%
2022/08/24	11	270.77	10	272.05	270.00	1	11,603	0.01%
2022/08/23	14	278.96	12	281.21	274.00	2	11,453	0.02%
2022/08/22	28	300.13	13	298.23	288.00	15	11,245	0.13%
2022/08/19	11.1	290.90	21	289.81	295.00	-9.9	10,925	-0.09%
2022/08/18	13	276.81	13	275.62	281.50	0	10,763	0.00%
2022/08/17	8	277.56	6.5	278.38	278.00	1.5	10,705	0.01%
2022/08/16	8	279.25	11	280.50	277.00	-3	10,591	-0.03%
2022/08/15	14	278.82	6	278.67	282.00	8	10,432	0.08%
2022/08/12	7	261.00	10	260.25	261.50	-3	10,094	-0.03%
2022/08/11	8	254.63	9	255.83	254.00	-1	9,930	-0.01%
2022/08/10	8	251.13	7	247.71	245.50	1	9,778	0.01%
2022/08/09	10.1	250.94	12	249.46	249.00	-1.9	9,654	-0.02%
2022/08/08	5	244.60	4	243.00	246.50	1	9,525	0.01%
2022/08/05	8	244.19	5	243.60	244.00	3	9,468	0.03%
2022/08/04	5.1	234.33	6	235.33	234.50	-0.9	9,353	-0.01%
2022/08/03	8	235.75	9	235.50	234.00	-1	9,176	-0.01%
2022/08/02	9	235.17	8	235.69	238.00	1	9,128	0.01%
2022/08/01	5	239.30	5	236.60	243.50	0	8,992	0.00%
2022/07/29	6	243.50	6	243.92	240.50	0	8,840	0.00%
2022/07/28	20.1	245.02	13	245.38	238.50	7.1	8,673	0.08%
2022/07/27	26	260.79	26	257.33	263.50	0	8,248	0.00%
2022/07/26	13	261.58	11	261.50	254.50	2	7,993	0.03%
2022/07/25	10	275.00	9	276.39	272.00	1	7,811	0.01%
2022/07/22	11	282.50	9	280.00	278.50	2	7,679	0.03%
2022/07/21	9.1	281.62	10	276.50	282.00	-0.9	7,498	-0.01%
2022/07/20	10	265.65	10	267.05	266.50	0	7,230	0.00%
2022/07/19	7.1	256.36	6	253.00	253.00	1.1	7,063	0.02%
2022/07/18	7.1	258.09	6	258.75	259.00	1.1	7,012	0.02%
2022/07/15	10.1	251.59	11	249.05	253.50	-0.9	6,872	-0.01%
2022/07/14	11.4	246.31	13	239.08	247.00	-1.6	6,744	-0.02%
2022/07/13	9.2	245.53	8	246.94	242.00	1.2	6,583	0.02%
2022/07/12	8	240.19	8	241.75	238.50	0	6,465	0.00%
2022/07/11	5	251.70	5	255.00	248.50	0	6,373	0.00%
2022/07/08	8.1	256.64	7	261.00	262.00	1.1	6,216	0.02%
2022/07/07	10	244.95	11	246.82	251.50	-1	5,992	-0.02%
2022/07/06	7	246.21	6	246.67	243.00	1	5,833	0.02%
2022/07/05	13	245.65	8	243.69	247.00	5	5,761	0.09%
2022/07/04	10	248.35	9	251.22	244.00	1	5,570	0.02%
2022/07/01	13	256.46	12	251.42	244.00	1	5,428	0.02%
2022/06/30	1	276.00	2	263.00	260.50	-1	5,294	-0.02%
2022/06/29	8	282.00	1	275.50	273.50	7	5,213	0.13%
2022/06/28	10	297.30	9	292.39	289.50	1	5,134	0.02%
2022/06/27	2.1	299.88	2	310.25	312.50	0.1	5,099	0.00%
2022/06/24	7	289.14	7	285.71	284.50	0	5,038	0.00%
2022/06/23	7	289.36	7	292.29	286.50	0	4,981	0.00%
2022/06/22	8	306.00	8.3	295.30	294.00	-0.3	4,931	-0.01%
2022/06/21	8	306.06	8	309.44	314.00	0	4,846	0.00%
2022/06/20	9	311.77	8	299.75	299.00	1	4,812	0.02%
2022/06/17	9	313.61	8	317.19	316.00	1	4,736	0.02%
2022/06/16	6	323.33	6	323.83	316.00	0	4,613	0.00%
2022/06/15	7	337.14	7	337.07	329.50	0	4,489	0.00%
2022/06/14	10	340.70	10	342.90	343.00	0	4,421	0.00%
2022/06/13	5	345.60	5	345.10	345.00	0	4,377	0.00%
2022/06/10	2	364.00	2	364.50	365.00	0	4,379	0.00%
2022/06/09	3	371.50	4	371.25	372.00	-1	4,350	-0.02%
2022/06/08	5	367.29	6	369.58	365.00	-1	4,333	-0.02%
2022/06/07	3	367.52	2	370.75	367.50	1	4,335	0.02%
2022/06/06	3	375.33	3	375.00	373.00	0	4,331	0.00%
2022/06/02	6	369.25	6	368.67	372.00	0	4,373	0.00%
2022/06/01	8	380.81	5	372.60	371.00	3	4,385	0.07%
2022/05/31	1	391.00	2	391.50	394.50	-1	4,295	-0.02%
2022/05/30	4	393.00	4	390.13	395.00	0	4,324	0.00%
2022/05/27	3	376.17	3	375.83	376.50	0	4,282	0.00%
2022/05/26	7	372.29	7	373.71	368.00	0	4,372	0.00%
2022/05/25	10	377.65	8	379.50	381.00	2	4,314	0.05%
2022/05/24	4	389.25	3	380.00	380.00	1	4,219	0.02%
2022/05/23	7	402.14	7	399.57	397.50	0	4,195	0.00%
2022/05/20	4	405.88	4	405.25	401.50	0	4,207	0.00%
2022/05/19	5	402.30	5	404.80	407.50	0	4,241	0.00%
2022/05/18	7	413.86	7	415.50	414.00	0	4,263	0.00%
2022/05/17	3	406.67	3	405.67	407.50	0	4,259	0.00%
2022/05/16	6	407.25	6	405.33	401.00	0	4,301	0.00%
2022/05/13	3	398.00	4	391.50	398.00	-1	4,277	-0.02%
2022/05/12	8	385.25	7	386.71	381.00	1	4,265	0.02%
2022/05/11	5	400.60	5	393.80	391.00	0	4,229	0.00%
2022/05/10	6	399.25	5	395.20	404.00	1	4,228	0.02%
2022/05/09	10	400.10	10	402.85	395.00	0	4,273	0.00%
2022/05/06	6	396.75	6	399.17	401.50	0	4,351	0.00%
2022/05/05	3	416.50	2	418.50	418.00	1	4,332	0.02%
2022/05/04	6	403.08	6	404.83	398.50	0	4,312	0.00%
2022/05/03	4	401.00	4	401.63	399.50	0	4,350	0.00%
2022/04/29	5	406.10	5	408.20	404.00	0	4,417	0.00%
2022/04/28	3	401.17	3	397.17	395.00	0	4,424	0.00%
2022/04/27	10	397.80	11	396.32	409.00	-1	4,415	-0.02%
2022/04/26	3	410.00	3	407.00	406.00	0	4,382	0.00%
2022/04/25	6	409.17	6	412.50	406.50	0	4,401	0.00%
2022/04/22	9	445.22	8	439.06	434.50	1	4,379	0.02%
2022/04/21	8	460.69	8	463.00	462.50	0	4,380	0.00%
2022/04/20	6	455.92	5	457.90	458.50	1	4,406	0.02%
2022/04/19	9	449.67	9	450.78	449.00	0	4,421	0.00%
2022/04/18	2	440.50	3	436.67	440.50	-1	4,468	-0.02%
2022/04/15	8	449.56	8.1	447.69	441.00	-0.1	4,550	0.00%
2022/04/14	8	467.25	7	466.64	467.00	1	4,539	0.02%
2022/04/13	6	464.49	6	461.50	466.00	0	4,553	0.00%
2022/04/12	8.1	454.90	8	457.00	454.00	0.1	4,575	0.00%
2022/04/11	12	475.25	11	455.00	455.00	1	4,551	0.02%
2022/04/08	9	503.44	8	500.13	498.00	1	4,520	0.02%
2022/04/07	12	516.33	12	520.33	509.00	0	4,488	0.00%
2022/04/06	11	511.36	9	515.00	516.00	2	4,446	0.04%
2022/04/01	6	517.33	6	520.00	526.00	0	4,428	0.00%
2022/03/31	5	523.80	5	528.20	524.00	0	4,442	0.00%
2022/03/30	6	537.17	8	535.38	537.00	-2	4,433	-0.05%
2022/03/29	6	516.67	6	521.00	522.00	0	4,437	0.00%
2022/03/28	5	510.60	5	512.60	511.00	0	4,429	0.00%
2022/03/25	4	515.50	4	522.00	518.00	0	4,437	0.00%
2022/03/24	4	509.75	4	510.50	508.00	0	4,422	0.00%
2022/03/23	6	514.33	9	512.56	514.00	-3	4,439	-0.07%
2022/03/22	4	489.75	3	491.17	490.00	1	4,435	0.02%
2022/03/21	5	485.60	6	487.08	488.50	-1	4,483	-0.02%
2022/03/18	7	480.36	6	480.42	480.50	1	4,509	0.02%
2022/03/17	3	488.83	5	487.50	489.50	-2	4,508	-0.04%
2022/03/16	6	460.25	7	462.71	460.00	-1	4,481	-0.02%
2022/03/15	5	466.10	6	457.83	458.50	-1	4,464	-0.02%
2022/03/14	3	485.50	3	492.50	485.00	0	4,419	0.00%
2022/03/11	2	492.50	2	489.00	489.00	0	4,433	0.00%
2022/03/10	3	500.33	4	499.63	498.50	-1	4,467	-0.02%
2022/03/09	2	489.75	1	490.00	486.50	1	4,471	0.02%
2022/03/08	10	489.25	9	486.50	475.50	1	4,524	0.02%
2022/03/07	8.1	512.94	5	494.50	494.50	3.1	4,516	0.07%
2022/03/04	6	545.50	7	537.43	547.00	-1	4,550	-0.02%
2022/03/03	10	547.60	8.1	538.39	535.00	2	4,564	0.04%
2022/03/02	11	539.27	10	540.80	548.00	1	4,631	0.02%
2022/03/01	14	537.93	15	541.00	539.00	-1	4,670	-0.02%
2022/02/25	6	527.00	6	530.17	524.00	0	4,634	0.00%
2022/02/24	12	518.92	11	523.18	512.00	1	4,608	0.02%
2022/02/23	7	525.57	8	527.88	529.00	-1	4,578	-0.02%
2022/02/22	11	522.09	13	520.31	521.00	-2	4,598	-0.04%
2022/02/21	11	536.09	10	537.60	533.00	1	4,628	0.02%
2022/02/18	7	523.86	8	531.76	536.00	-1	4,626	-0.02%
2022/02/17	8	523.63	7	527.57	525.00	1	4,648	0.02%
2022/02/16	7	523.57	12	523.83	528.00	-5	4,739	-0.11%
2022/02/15	12	504.58	11	506.82	502.00	1	4,807	0.02%
2022/02/14	8	498.31	9	496.11	496.00	-1	4,926	-0.02%
2022/02/11	9	514.55	7	515.14	514.00	2	5,001	0.04%
2022/02/10	11.1	523.62	11	518.09	516.00	0.1	5,059	0.00%
2022/02/09	11	514.73	10	518.10	526.00	1	5,105	0.02%
2022/02/08	10	507.30	15	500.00	506.00	-5	5,149	-0.10%
2022/02/07	7	475.71	7	480.79	478.00	0	5,192	0.00%
2022/01/26	10	479.30	11	481.05	472.00	-1	5,269	-0.02%
2022/01/25	9	483.50	9	480.00	477.00	0	5,410	0.00%
2022/01/24	7	485.14	8	493.31	496.00	-1	5,518	-0.02%
2022/01/21	10.2	508.91	6	491.08	490.50	4.2	5,596	0.08%
2022/01/20	6	514.66	10	520.00	526.00	-4	5,627	-0.07%
2022/01/19	14	526.64	8	524.88	519.00	6	5,821	0.10%
2022/01/18	7	539.14	11	542.27	545.00	-4	5,860	-0.07%
2022/01/17	6.1	522.87	8	528.38	528.00	-2	5,876	-0.03%
2022/01/14	8	507.13	4	508.50	514.00	4	5,944	0.07%
2022/01/13	3	514.67	8	517.38	520.00	-5	6,018	-0.08%
2022/01/12	5	513.80	4	513.75	505.00	1	6,150	0.02%
2022/01/11	3	514.00	4	514.25	509.00	-1	6,285	-0.02%
2022/01/10	9	533.89	4	523.50	517.00	5	6,323	0.08%
2022/01/07	3	569.96	2	558.00	558.00	1	6,329	0.02%
2022/01/06	7	580.43	5	573.00	573.00	2	6,406	0.03%
2022/01/05	2	588.50	2.1	591.93	589.00	-0.1	6,501	0.00%
2022/01/04	7	587.00	6	586.51	585.00	1	6,518	0.02%
2022/01/03	7	584.43	9	588.22	583.00	-2	6,579	-0.03%
2021/12/30	2	571.50	2	574.00	572.00	0	6,628	0.00%
2021/12/29	2	567.50	2	570.50	569.00	0	6,716	0.00%
2021/12/28	2	572.00	3	572.00	572.00	-1	6,892	-0.01%
2021/12/27	2	575.50	2	577.50	576.00	0	6,985	0.00%
2021/12/24	4	573.25	4	573.75	567.00	0	7,055	0.00%
2021/12/23	4	581.75	2	577.50	573.00	2	7,209	0.03%
2021/12/22	2	574.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	0	0.00	2	572.00	577.00	-2	7,389	-0.03%
2021/12/20	3	566.37	5	565.60	565.00	-2	7,459	-0.03%
2021/12/17	4	569.75	5	565.00	565.00	-1	7,547	-0.01%
2021/12/16	6	577.50	1	572.00	572.00	5	7,602	0.07%
2021/12/15	0	0.00	3	560.33	575.00	-3	7,603	-0.04%
2021/12/14	2	564.50	2	556.00	556.00	0	7,611	0.00%
2021/12/13	1	572.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	6	577.33	6	572.00	572.00	0	7,717	0.00%
2021/12/09	3	586.00	3	594.33	586.00	0	7,738	0.00%
2021/12/08	3.1	589.03	2	598.00	585.00	1.1	7,744	0.01%
2021/12/07	2	585.50	2	587.00	586.00	0	7,757	0.00%
2021/12/06	7	590.86	6	583.00	581.00	1	7,771	0.01%
2021/12/03	3	596.00	3	602.00	601.00	0	7,856	0.00%
2021/12/02	5	595.00	4	598.25	590.00	1	7,958	0.01%
2021/12/01	5	611.00	1	612.00	608.00	4	8,101	0.05%
2021/11/30	3	621.33	10	613.60	626.00	-7	8,105	-0.09%
2021/11/29	10	579.80	9	584.33	584.00	1	8,059	0.01%
2021/11/26	4.1	579.60	5.2	587.81	585.00	-1.2	8,084	-0.01%
2021/11/25	2	568.00	2.1	579.90	579.00	-0.1	8,020	0.00%
2021/11/24	2	574.00	38	570.34	566.00	-36	8,127	-0.44%
2021/11/23	0	0.00	1	559.00	558.00	-1	8,264	-0.01%
2021/11/22	36	561.00	0	0.00	561.00	36	8,299	0.43%
2021/11/19	4	551.25	2	549.50	548.00	2	8,432	0.02%
2021/11/18	3	555.33	2	549.00	548.00	1	8,499	0.01%
2021/11/17	1	556.00	2	561.00	560.00	-1	8,526	-0.01%
2021/11/16	1.2	555.67	1	560.00	561.00	0.2	8,574	0.00%
2021/11/15	5	572.80	4.1	580.29	562.00	0.9	8,567	0.01%
2021/11/12	4	576.00	1	580.00	574.00	3	8,598	0.03%
2021/11/11	1	572.00	0	0.00	576.00	1	8,569	0.01%
2021/11/10	0	0.00	2	553.50	555.00	-2	8,532	-0.02%
2021/11/09	2.1	542.14	1	542.00	542.00	1.1	8,549	0.01%
2021/11/08	6	540.50	3	539.07	536.00	3	8,522	0.03%
2021/11/05	2	548.00	4	549.80	558.00	-2	8,506	-0.02%
2021/11/04	2.1	538.33	0	0.00	535.00	2.1	8,427	0.02%
2021/11/03	2	511.00	1	524.00	530.00	1	8,376	0.01%
2021/11/02	1	527.08	1	543.00	526.00	0	8,331	0.00%
2021/11/01	1	509.00	2	520.00	514.00	-1	8,267	-0.01%
2021/10/29	0	0.00	7	487.29	490.50	-7	8,313	-0.08%
2021/10/28	1	476.00	2	472.00	465.50	-1	8,216	-0.01%
2021/10/27	4	464.88	7	467.86	470.50	-3	8,151	-0.04%
2021/10/26	3	452.17	1	440.00	440.50	2	7,978	0.03%
2021/10/25	1	437.00	2	445.00	442.00	-1	8,045	-0.01%
2021/10/22	2	435.00	2	442.75	440.50	0	8,096	0.00%
2021/10/21	4	439.25	1	430.00	430.00	3	8,048	0.04%
2021/10/20	1	443.50	1	453.00	456.50	0	8,036	0.00%
2021/10/19	0	0.00	5	444.10	450.50	-5	7,971	-0.06%
2021/10/15	0	0.00	2	412.75	413.50	-2	7,803	-0.03%
2021/10/14	2	396.00	1	392.50	392.50	1	7,727	0.01%
2021/10/13	5	402.30	2	393.00	393.00	3	7,675	0.04%
2021/10/12	2	422.25	2	418.50	418.50	0	7,620	0.00%
2021/10/08	4	432.75	3	434.67	430.00	1	7,639	0.01%
2021/10/07	2	428.00	8	430.31	431.00	-6	7,595	-0.08%
2021/10/06	2	408.75	1	407.00	407.00	1	7,534	0.01%
2021/10/05	4	412.13	3	419.17	425.00	1	7,507	0.01%
2021/10/04	2	412.50	0	0.00	401.50	2	7,422	0.03%
2021/10/01	3	428.17	2	423.00	423.00	1	7,494	0.01%
2021/09/30	0	0.00	1	438.50	435.00	-1	7,545	-0.01%
2021/09/29	7	440.43	1	453.00	419.00	6	7,446	0.08%
2021/09/28	3	447.83	3	457.33	463.00	0	7,375	0.00%
2021/09/27	6	467.75	1	461.00	461.00	5	7,334	0.07%
2021/09/24	2	470.25	1	473.50	473.00	1	7,293	0.01%
2021/09/23	1	462.50	2.1	467.80	469.50	-1.1	7,221	-0.01%
2021/09/22	1	449.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	0	0.00	7	460.00	460.00	-7	7,178	-0.10%
2021/09/16	1	457.00	0	0.00	449.00	1	7,207	0.01%
2021/09/10	1	421.00	1	424.50	433.00	0	7,642	0.00%
2021/09/09	1	414.50	1	418.50	420.50	0	7,689	0.00%
2021/09/08	1	435.00	1	423.00	410.00	0	7,719	0.00%
2021/09/07	4	444.50	4	435.00	438.50	0	7,636	0.00%
2021/09/06	1	433.50	1	448.50	453.50	0	7,514	0.00%
2021/09/03	1	422.50	2	422.75	427.00	-1	7,378	-0.01%
2021/09/02	1.1	422.64	1	414.50	413.00	0.1	7,455	0.00%
2021/09/01	2	423.25	2.5	426.00	426.00	-0.5	7,564	-0.01%
2021/08/30	1	425.50	2	421.50	420.50	-1	7,856	-0.01%
2021/08/27	0	0.00	1	405.00	413.00	-1	7,882	-0.01%
2021/08/26	1	379.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	1	376.50	4	384.25	387.50	-3	7,950	-0.04%
2021/08/24	2	374.25	0	0.00	369.50	2	7,916	0.03%
2021/08/20	6	359.33	7	365.79	365.00	-1	8,070	-0.01%
2021/08/19	1	365.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	6	356.42	7	357.43	373.50	-1	8,165	-0.01%
2021/08/17	1	368.00	0	0.00	352.00	1	8,221	0.01%
2021/08/13	3	386.67	3	382.00	380.00	0	8,408	0.00%
2021/08/12	0	0.00	1	399.00	400.50	-1	8,396	-0.01%
2021/08/11	1	386.00	1	393.50	385.00	0	8,478	0.00%
2021/08/09	4	412.00	2	409.00	402.50	2	9,021	0.02%
2021/08/06	1	408.00	1	415.55	416.00	0	9,206	0.00%
2021/08/05	2	403.75	1	415.13	414.50	1	9,399	0.01%
2021/08/04	3	409.50	3.1	404.21	396.00	-0.1	9,662	0.00%
2021/08/03	2	397.50	4.1	404.22	405.50	-2.1	9,629	-0.02%
2021/08/02	3	393.50	1	388.00	389.50	2	9,681	0.02%
2021/07/30	5	405.92	3	396.06	397.00	2	9,818	0.02%
2021/07/29	0	0.00	5.1	408.52	416.00	-5.1	9,932	-0.05%
2021/07/28	3	372.67	6	378.42	383.50	-3	9,954	-0.03%
2021/07/27	2.5	379.71	0	0.00	375.50	2.5	10,059	0.02%
2021/07/26	2	385.00	2	392.00	385.50	0	10,058	0.00%
2021/07/23	5.2	402.84	1	423.00	391.50	4.2	10,051	0.04%
2021/07/21	1	423.50	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	417.00	1	424.00	418.50	0	10,396	0.00%
2021/07/19	5	425.40	2	425.00	420.00	3	10,432	0.03%
2021/07/16	2	430.50	6.4	428.05	436.00	-4.4	10,488	-0.04%
2021/07/15	6	421.42	2	422.25	419.50	4	10,505	0.04%
2021/07/14	2	430.50	3	430.17	434.00	-1	10,527	-0.01%
2021/07/13	3	428.33	2	429.50	420.00	1	10,581	0.01%
2021/07/12	3	426.00	3	428.33	428.00	0	10,654	0.00%
2021/07/09	4	418.00	4	420.75	418.00	0	10,783	0.00%
2021/07/08	3	425.83	1	438.00	419.00	2	10,861	0.02%
2021/07/06	1	400.00	2	409.00	407.50	-1	10,703	-0.01%
2021/07/05	1	389.00	3	399.88	406.00	-2	10,729	-0.02%
2021/07/01	0	0.00	1	387.00	379.00	-1	10,827	-0.01%
2021/06/29	2	385.50	2	390.50	389.00	0	11,072	0.00%
2021/06/28	6	391.50	4	396.25	387.50	2	11,215	0.02%
2021/06/25	5	398.00	3	395.17	393.00	2	11,430	0.02%
2021/06/24	4	402.50	5.1	402.01	402.50	-1.1	11,444	-0.01%
2021/06/23	4	392.38	3	394.00	394.00	1	11,434	0.01%
2021/06/22	2	378.50	7	379.24	387.00	-5	11,496	-0.04%
2021/06/21	2	362.75	4	362.25	358.50	-2	11,504	-0.02%
2021/06/18	14	361.46	16	358.72	359.50	-2	11,641	-0.02%
2021/06/17	2.1	341.86	7	348.86	354.50	-4.9	11,625	-0.04%
2021/06/16	2.1	348.00	1	346.00	340.50	1.1	11,770	0.01%
2021/06/11	4.2	348.38	1	348.50	345.50	3.2	12,086	0.03%
2021/06/10	11.2	356.60	7	349.21	348.50	4.2	12,066	0.03%
2021/06/09	2	356.50	5	362.90	361.50	-3	12,014	-0.02%
2021/06/08	1	352.50	2	355.50	350.00	-1	12,086	-0.01%
2021/06/07	2.2	348.58	5.1	354.79	352.00	-3	12,149	-0.02%
2021/06/04	1	341.00	10	341.30	341.00	-9	12,164	-0.07%
2021/06/03	4.1	328.77	9	334.83	335.50	-4.9	12,286	-0.04%
2021/06/02	5	324.20	0	0.00	319.50	5	12,406	0.04%
2021/06/01	7	329.36	2	326.75	326.00	5	12,809	0.04%
2021/05/31	1	332.00	13	328.69	330.50	-12	12,903	-0.09%
2021/05/28	5	314.90	2	322.00	313.00	3	12,973	0.02%
2021/05/27	6	312.17	3	313.83	318.00	3	13,120	0.02%
2021/05/26	2	318.00	6	322.33	318.00	-4	13,659	-0.03%
2021/05/25	2	323.50	2.1	331.45	323.00	-0.1	13,888	0.00%
2021/05/24	5	319.80	4	316.63	322.50	1	14,179	0.01%
2021/05/21	9	311.50	15	303.83	315.00	-6	14,241	-0.04%
2021/05/20	4	303.00	2	306.00	292.00	2	14,242	0.01%
2021/05/19	16	307.78	12	309.75	303.50	4	14,320	0.03%
2021/05/18	3	311.50	7	316.07	310.00	-4	14,420	-0.03%
2021/05/17	9	297.67	11.1	300.52	302.00	-2.1	14,416	-0.01%
2021/05/14	9	294.89	10	298.05	290.00	-1	14,577	-0.01%
2021/05/13	10.1	283.48	16	278.56	283.50	-5.9	14,722	-0.04%
2021/05/12	12	271.96	10.4	272.40	268.50	1.7	14,720	0.01%
2021/05/11	3	280.33	1	279.00	279.50	2	14,604	0.01%
2021/05/10	5	317.00	3	319.00	307.00	2	14,629	0.01%
2021/05/07	5	312.60	3	311.49	318.00	2	14,693	0.01%
2021/05/06	3	301.33	6	305.17	305.00	-3	14,811	-0.02%
2021/05/05	6	306.33	4	304.88	289.00	2	14,962	0.01%
2021/05/04	1	300.50	5	306.30	308.00	-4	15,155	-0.03%
2021/05/03	5	305.89	1	300.50	298.50	4	15,361	0.03%
2021/04/29	4	316.88	6	321.25	318.50	-2	15,576	-0.01%
2021/04/28	10	318.15	11.1	320.20	316.00	-1.1	15,722	-0.01%
2021/04/27	3.1	301.53	4	299.38	307.50	-0.9	15,651	-0.01%
2021/04/26	11.2	315.67	2	323.00	305.50	9.2	15,604	0.06%
2021/04/23	6	319.33	6	323.00	324.50	0	15,471	0.00%
2021/04/22	4	321.63	9	323.83	315.50	-5	15,551	-0.03%
2021/04/21	2	318.52	2	326.00	316.00	0	15,609	0.00%
2021/04/20	8	317.44	5	321.80	320.50	3	15,797	0.02%
2021/04/19	6	323.83	1	318.00	319.50	5	15,976	0.03%
2021/04/16	8	333.63	6	335.33	332.50	2	16,094	0.01%
2021/04/15	10	328.40	14	329.39	341.50	-4	16,156	-0.02%
2021/04/14	9	316.50	7	318.21	315.50	2	16,343	0.01%
2021/04/13	2	319.75	0	330.50	320.00	2	16,600	0.01%
2021/04/12	2	324.76	1	326.00	323.00	1	17,156	0.01%
2021/04/09	3	338.00	4	336.65	334.50	-1	17,408	-0.01%
2021/04/08	4	333.00	0	0.00	332.50	4	17,517	0.02%
2021/04/07	5	345.20	2	339.50	340.50	3	17,676	0.02%
2021/04/06	4	352.50	4	356.88	351.00	0	17,697	0.00%
2021/04/01	8	357.31	5	363.50	351.50	3	17,728	0.02%
2021/03/31	4	353.38	2	352.75	354.00	2	17,659	0.01%
2021/03/30	2	344.50	5	351.70	356.00	-3	17,607	-0.02%
2021/03/29	8	335.44	3	332.33	332.00	5	17,594	0.03%
2021/03/26	1	328.00	8	331.88	335.50	-7	17,648	-0.04%
2021/03/25	6	329.75	5	330.80	318.00	1	17,696	0.01%
2021/03/24	6	323.67	10	326.30	326.00	-4	17,729	-0.02%
2021/03/23	11	310.18	9	320.33	305.50	2	17,862	0.01%
2021/03/22	4	303.75	6	306.92	306.50	-2	17,897	-0.01%
2021/03/19	8	301.06	4	309.00	307.00	4	18,207	0.02%
2021/03/18	5	305.40	10	310.10	312.50	-5	18,415	-0.03%
2021/03/17	2	295.00	9.1	298.70	299.00	-7.1	19,046	-0.04%
2021/03/16	10	295.45	6	294.42	293.50	4	19,039	0.02%
2021/03/15	3	293.00	8	296.00	296.00	-5	19,156	-0.03%
2021/03/12	11	298.68	11	299.50	292.00	0	19,332	0.00%
2021/03/11	7	288.36	10	287.65	293.00	-3	19,290	-0.02%
2021/03/10	15	282.73	17	283.88	283.50	-2	19,312	-0.01%
2021/03/09	13	276.15	8	274.25	273.50	5	19,378	0.03%
2021/03/08	25	289.80	21	286.31	279.50	4	19,323	0.02%
2021/03/05	18	285.47	23	288.61	295.00	-5	19,253	-0.03%
2021/03/04	13	279.81	9	279.33	278.50	4	19,494	0.02%
2021/03/03	19	282.76	13	281.42	280.50	6	20,089	0.03%
2021/03/02	13	299.23	7	306.71	291.00	6	20,206	0.03%
2021/02/26	12	301.17	6	304.50	299.00	6	20,621	0.03%
2021/02/25	8	309.63	6	317.50	306.00	2	20,571	0.01%
2021/02/24	17	305.74	21	308.05	295.00	-4	20,482	-0.02%
2021/02/23	7	287.43	5	288.20	286.00	2	20,111	0.01%
2021/02/22	15	296.63	9	297.39	294.50	6	20,077	0.03%
2021/02/19	8	290.13	8	293.06	290.00	0	20,068	0.00%
2021/02/18	17	288.24	15	287.43	288.00	2	20,471	0.01%
2021/02/17	1	284.00	1	286.50	286.50	0	20,394	0.00%
2021/02/05	4	256.00	6	257.58	265.00	-2	20,323	-0.01%
2021/02/04	15.1	247.95	24	248.77	254.00	-9	20,022	-0.04%
2021/02/03	6	245.33	5	245.00	243.50	1	19,998	0.01%
2021/02/02	6	238.58	11	241.09	246.00	-5	20,266	-0.02%
2021/02/01	1	223.50	2	231.75	233.00	-1	20,194	0.00%
2021/01/29	17	235.18	7	232.64	226.00	10	20,282	0.05%
2021/01/28	12	236.17	11	238.45	236.00	1	20,453	0.00%
2021/01/27	11	236.32	11	241.41	248.00	0	20,900	0.00%
2021/01/26	10	243.15	18.2	244.42	238.00	-8.2	20,689	-0.04%
2021/01/25	17	237.18	10	237.30	233.50	7	20,465	0.03%
2021/01/22	2	239.25	2	253.00	253.50	0	20,285	0.00%
2021/01/21	4	220.38	7	226.29	230.50	-3	20,632	-0.01%
2021/01/20	0	0.00	1	218.00	216.50	-1	20,912	0.00%
2021/01/19	0	0.00	5	224.70	221.00	-5	20,942	-0.02%
2021/01/18	9.1	220.57	3	221.17	223.00	6.1	20,942	0.03%
2021/01/15	10	220.75	9	220.61	219.00	1	21,070	0.00%
2021/01/13	5.1	224.27	1	223.00	220.00	4.1	21,377	0.02%
2021/01/12	4	218.26	4	218.38	222.00	0	21,255	0.00%
2021/01/11	8.1	217.96	5	218.20	221.00	3.1	21,231	0.01%
2021/01/08	4	215.00	3	213.00	216.00	1	21,161	0.00%
2021/01/07	3	213.17	6	212.33	212.50	-3	21,266	-0.01%
2021/01/06	2	208.75	2	206.75	205.50	0	21,103	0.00%
2021/01/05	4	211.75	3	210.00	209.00	1	20,767	0.00%
2021/01/04	1	194.00	3	196.17	200.00	-2	20,315	-0.01%
2020/12/31	4	181.88	17	181.76	182.00	-13	20,417	-0.06%
2020/12/30	1	176.00	0	0.00	178.00	1	20,352	0.00%
2020/12/29	0	0.00	4	175.25	175.00	-4	20,296	-0.02%
2020/12/25	2	168.00	0	0.00	168.50	2	20,484	0.01%
2020/12/24	1	172.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	10	178.00	1.1	174.30	176.50	8.9	21,025	0.04%
2020/12/22	5	172.40	2	173.50	170.00	3	21,244	0.01%
2020/12/21	1	169.50	2	169.50	177.00	-1	21,463	0.00%
2020/12/18	3	175.17	1	172.00	173.00	2	21,402	0.01%
2020/12/17	1	176.00	2	180.00	176.50	-1	21,487	0.00%
2020/12/16	3	179.65	2	179.75	176.50	1	21,308	0.00%
2020/12/15	2	178.25	3	180.33	174.50	-1	21,169	0.00%
2020/12/14	3.1	183.84	6	183.58	186.00	-3	21,176	-0.01%
2020/12/11	7	182.71	3	185.50	173.50	4	21,227	0.02%
2020/12/10	1	174.50	6	175.33	178.00	-5	20,892	-0.02%
2020/12/09	2	176.00	0	0.00	177.00	2	20,964	0.01%
2020/12/08	7	177.29	5	177.90	180.00	2	21,114	0.01%
2020/12/07	1	173.50	2	174.00	172.50	-1	21,181	0.00%
2020/12/04	4	170.25	1	170.00	169.50	3	21,257	0.01%
2020/12/03	2	173.25	4	168.25	172.00	-2	21,423	-0.01%
2020/12/02	3	178.33	3	177.17	177.50	0	21,593	0.00%
2020/12/01	4	176.25	2	177.50	175.00	2	21,832	0.01%
2020/11/30	1	176.50	1	178.00	181.00	0	22,146	0.00%
2020/11/27	8	171.19	34	168.69	171.00	-26	22,106	-0.12%
2020/11/26	13	159.50	14	165.00	165.00	-1	21,958	0.00%
2020/11/25	3	154.50	5	154.70	150.00	-2	21,831	-0.01%
2020/11/24	14	148.21	28.1	149.90	152.50	-14.1	21,510	-0.07%
2020/11/23	7	140.50	5	141.10	139.00	2	21,122	0.01%
2020/11/20	2	136.50	0	0.00	138.00	2	21,154	0.01%
2020/11/19	2	137.75	1	136.50	136.50	1	21,594	0.00%
2020/11/18	10	141.50	0	0.00	140.50	10	22,024	0.05%
2020/11/17	28	140.29	22	142.27	144.00	6	22,546	0.03%
2020/11/16	4	135.13	3	135.17	134.50	1	22,619	0.00%
2020/11/13	5	133.10	6	132.17	133.50	-1	23,023	0.00%
2020/11/12	6	133.00	6	131.00	133.00	0	23,372	0.00%
2020/11/11	5	132.50	7	131.86	130.00	-2	24,230	-0.01%
2020/11/10	11	130.55	9	129.28	131.00	2	24,580	0.01%
2020/11/09	5	128.10	4	128.88	125.50	1	24,922	0.00%
2020/11/06	13	129.88	15	129.10	126.50	-2	25,163	-0.01%
2020/11/05	4	126.75	9	126.61	127.50	-5	25,319	-0.02%
2020/11/04	5	122.40	22	124.80	125.50	-17	25,317	-0.07%
2020/11/02	0	0.00	3	115.00	116.50	-3	25,018	-0.01%
2020/10/30	2	115.00	7	115.07	115.50	-5	25,649	-0.02%
2020/10/29	22	111.16	22	112.41	114.50	0	25,690	0.00%
2020/10/28	13	113.23	22	113.52	111.00	-9	25,271	-0.04%
2020/10/27	2	118.50	2	119.25	121.00	0	24,968	0.00%
2020/10/26	4	119.88	3	119.17	119.00	1	25,251	0.00%
2020/10/23	23	120.37	16	120.19	121.00	7	25,337	0.03%
2020/10/22	10	121.95	3	122.50	121.50	7	25,415	0.03%
2020/10/21	32	130.63	18	129.92	125.50	14	25,266	0.06%
2020/10/20	1	126.50	1	127.00	130.00	0	25,065	0.00%
2020/10/19	1	129.50	0	0.00	126.50	1	25,132	0.00%
2020/10/16	0	0.00	10	128.35	124.50	-10	25,702	-0.04%
2020/10/15	2	129.00	9	128.33	128.00	-7	25,721	-0.03%
2020/10/14	0	0.00	12	127.38	127.50	-12	25,500	-0.05%
2020/10/13	1	122.50	2	123.50	123.00	-1	25,389	0.00%
2020/10/12	4	124.25	5	124.30	124.50	-1	25,464	0.00%
2020/10/08	24	126.81	10	126.60	127.00	14	25,504	0.05%
2020/10/07	1	120.00	1	122.00	121.50	0	25,230	0.00%
2020/10/06	9	121.72	11	121.68	121.50	-2	25,325	-0.01%
2020/10/05	9	118.94	15	118.40	119.50	-6	25,291	-0.02%
2020/09/30	23	116.87	20	115.45	118.00	3	25,190	0.01%
2020/09/29	14	117.18	8	118.88	116.00	6	25,088	0.02%
2020/09/28	8	118.94	4	119.00	120.50	4	24,889	0.02%
2020/09/25	8	116.06	8	117.31	113.00	0	24,582	0.00%
2020/09/24	22	123.39	12	119.50	119.50	10	24,484	0.04%
2020/09/23	3.5	128.00	4	127.50	128.00	-0.5	24,310	0.00%
2020/09/22	6	127.42	6	130.00	127.00	0	24,831	0.00%
2020/09/21	6	131.17	10	133.20	130.00	-4	24,943	-0.02%
2020/09/18	11	134.50	3	134.83	134.50	8	24,915	0.03%
2020/09/17	3	135.17	3	134.17	136.00	0	24,892	0.00%
2020/09/16	6	133.25	15	132.77	133.00	-9	24,713	-0.04%
2020/09/15	4	129.38	10	132.05	129.50	-6	24,499	-0.02%
2020/09/14	10	125.50	4	125.63	125.50	6	24,093	0.02%
2020/09/11	1	123.00	1	123.50	123.00	0	24,262	0.00%
2020/09/10	4	128.38	0	0.00	126.00	4	24,201	0.02%
2020/09/09	3	126.00	4	130.50	132.00	-1	24,286	0.00%
2020/09/08	6	129.50	6	130.00	128.00	0	24,190	0.00%
2020/09/07	13	133.31	21	136.50	126.50	-8	24,242	-0.03%
2020/09/04	5	136.30	5	137.70	136.50	0	24,763	0.00%
2020/09/03	11	136.64	13	138.69	138.00	-2	25,002	-0.01%
2020/09/02	12	131.54	11	133.95	131.00	1	24,461	0.00%
2020/09/01	7	126.36	9	125.67	132.50	-2	23,928	-0.01%
2020/08/31	1	124.00	5	122.60	120.50	-4	23,549	-0.02%
2020/08/28	9	125.28	7	123.79	123.00	2	23,383	0.01%
2020/08/27	0	0.00	1	133.50	129.00	-1	23,254	0.00%
2020/08/26	1	132.00	1	131.00	131.00	0	23,598	0.00%
2020/08/25	45	129.77	37	128.95	129.00	8	23,887	0.03%
2020/08/24	10	131.50	7	131.00	132.00	3	23,450	0.01%
2020/08/21	7	134.71	10	136.85	140.50	-3	23,067	-0.01%
2020/08/20	13	139.00	14	129.86	128.00	-1	22,561	0.00%
2020/08/19	15	143.23	47	142.51	142.00	-32	22,319	-0.14%
2020/08/18	2	139.75	5	140.80	138.50	-3	22,087	-0.01%
2020/08/17	52	141.31	36	143.93	138.50	16	22,089	0.07%
2020/08/14	47	140.57	45	140.00	144.00	2	21,462	0.01%
2020/08/13	18	132.92	42.1	135.24	131.00	-24.1	21,254	-0.11%
2020/08/12	31	126.61	6	127.33	129.00	25	21,126	0.12%
2020/08/11	9	116.94	6	117.17	117.50	3	20,834	0.01%
2020/08/10	9	118.50	3	117.17	120.00	6	20,473	0.03%
2020/08/06	5	117.00	6	117.42	118.50	-1	20,065	0.00%
2020/08/05	18	114.17	15	116.67	116.00	3	19,961	0.02%
2020/08/04	7	106.29	9	110.28	111.50	-2	19,411	-0.01%
2020/08/03	1	104.00	4	102.25	101.50	-3	19,281	-0.02%
2020/07/31	4	100.88	2	99.10	100.00	2	19,193	0.01%
2020/07/30	13	98.92	16	100.52	100.00	-3	19,020	-0.02%
2020/07/28	6	96.18	7	96.87	96.10	-1	18,568	-0.01%
2020/07/27	5	93.50	6	95.00	94.40	-1	18,413	-0.01%
2020/07/24	7	92.90	6	92.50	92.30	1	18,529	0.01%
2020/07/23	5	96.32	0	0.00	96.00	5	18,691	0.03%
2020/07/22	15	94.37	16	97.81	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	1	89.80	89.80	-1	17,942	-0.01%
2020/07/20	0	0.00	4	80.60	81.70	-4	18,263	-0.02%
2020/07/17	1	79.80	0	0.00	79.80	1	18,346	0.01%
2020/07/16	2	80.60	1	82.70	81.80	1	18,413	0.01%
2020/07/15	5	82.76	6	80.97	80.50	-1	18,412	-0.01%
2020/07/14	3	80.40	1	81.70	79.00	2	18,485	0.01%
2020/07/13	12	82.58	11	82.75	82.70	1	18,653	0.01%
2020/07/10	1	83.00	3	84.00	82.70	-2	18,846	-0.01%
2020/07/07	0	0.00	1	85.90	85.40	-1	19,298	-0.01%
2020/07/03	13	83.89	11	84.35	84.30	2	19,427	0.01%
2020/07/02	2	79.50	17	78.69	81.90	-15	19,400	-0.08%
2020/07/01	19	81.41	23	79.33	78.40	-4	19,314	-0.02%
2020/06/30	20	77.09	9	78.68	79.30	11	18,858	0.06%
2020/06/29	1	72.30	6	71.90	72.10	-5	18,765	-0.03%
2020/06/24	0	0.00	7	71.09	72.10	-7	18,843	-0.04%
2020/06/23	3	70.57	2	71.70	70.50	1	19,099	0.01%
2020/06/22	3	72.33	0	0.00	72.50	3	19,195	0.02%
2020/06/19	1	69.80	4	69.38	69.60	-3	19,083	-0.02%
2020/06/18	2	68.40	5	68.80	69.40	-3	19,140	-0.02%
2020/06/17	1	67.40	13	67.67	67.80	-12	18,947	-0.06%
2020/06/16	37	66.19	42	66.81	66.50	-5	18,966	-0.03%
2020/06/15	10	64.36	11	64.21	63.30	-1	18,702	-0.01%
2020/06/12	12	65.23	4	63.80	65.40	8	18,726	0.04%
2020/06/11	32	67.18	32	66.98	65.90	0	18,425	0.00%
2020/06/10	22	64.34	29	63.04	65.30	-7	17,466	-0.04%
2020/06/09	1	59.30	6	59.88	59.40	-5	16,885	-0.03%
2020/06/08	3	59.87	2	60.30	59.50	1	16,932	0.01%
2020/06/05	6	60.82	11	60.56	60.40	-5	16,913	-0.03%
2020/06/04	15	59.94	7	59.20	59.10	8	16,812	0.05%
2020/06/03	14	59.42	17	59.49	59.40	-3	16,950	-0.02%
2020/06/02	26	60.48	19	59.97	59.70	7	16,883	0.04%
2020/06/01	10	59.32	11	59.18	60.30	-1	16,561	-0.01%
2020/05/29	2	55.70	1	55.60	56.00	1	16,149	0.01%
2020/05/28	5	55.76	7	55.37	55.00	-2	16,444	-0.01%
2020/05/27	7	56.66	0	0.00	56.00	7	16,532	0.04%
2020/05/26	10	55.71	17	55.43	56.20	-7	16,481	-0.04%
2020/05/25	5	54.86	1	55.00	54.70	4	16,235	0.02%
2020/05/22	21	56.71	23	55.72	54.10	-2	16,085	-0.01%
2020/05/21	36	59.18	20	59.40	58.70	16	15,936	0.10%
2020/05/20	15	58.17	2	58.25	57.80	13	16,305	0.08%
2020/05/19	21	58.95	14	59.77	58.50	7	16,013	0.04%
2020/05/18	3	63.13	0	0.00	63.00	3	15,354	0.02%
2020/05/15	2	70.20	1	71.30	69.90	1	15,233	0.01%
2020/05/14	1	72.20	1	71.10	70.50	0	15,197	0.00%
2020/05/13	16	73.15	17	72.94	72.80	-1	15,197	-0.01%
2020/05/12	12	72.14	15	72.36	71.80	-3	15,159	-0.02%
2020/05/11	11	73.91	12	73.65	75.20	-1	15,088	-0.01%
2020/05/08	12	69.79	14	71.11	71.30	-2	14,939	-0.01%
2020/05/07	7	70.73	6	71.47	69.50	1	14,955	0.01%
2020/05/06	9	69.50	9	69.60	69.60	0	14,843	0.00%
2020/05/05	12	70.04	11	69.24	69.80	1	14,850	0.01%
2020/05/04	10	69.40	11	69.91	70.50	-1	14,777	-0.01%
2020/04/30	20	72.03	17	70.87	71.30	3	14,741	0.02%
2020/04/29	1	71.50	7	72.44	72.00	-6	14,677	-0.04%
2020/04/28	9	69.60	3	69.73	70.50	6	14,493	0.04%
2020/04/27	11	67.08	10	68.00	67.60	1	14,229	0.01%
2020/04/24	6	66.80	1	66.90	67.50	5	14,120	0.04%
2020/04/23	1	68.50	7	68.16	68.10	-6	14,001	-0.04%
2020/04/22	5	64.90	5	64.50	65.40	0	13,543	0.00%
2020/04/21	0	0.00	4	63.90	64.60	-4	13,417	-0.03%
2020/04/20	4	65.73	1	65.50	65.70	3	13,386	0.02%
2020/04/17	2	64.65	7.3	64.84	64.50	-5.3	13,446	-0.04%
2020/04/16	10	63.99	13.2	64.49	65.00	-3.2	13,214	-0.02%
2020/04/15	3	63.57	6	62.30	62.10	-3	12,910	-0.02%
2020/04/14	4	58.85	4	61.63	62.10	0	12,508	0.00%
2020/04/13	2.5	57.14	3	57.67	56.50	-0.5	12,269	0.00%
2020/04/10	0	0.00	5	53.44	53.70	-5	11,965	-0.04%
2020/04/09	2	52.80	0	0.00	52.00	2	11,825	0.02%
2020/04/08	1	53.60	0	0.00	53.40	1	11,714	0.01%
2020/04/07	14	56.17	0	0.00	53.40	14	11,489	0.12%
2020/04/06	2	53.20	6	53.40	54.30	-4	11,222	-0.04%
2020/04/01	0	0.00	4	53.83	53.80	-4	11,126	-0.04%
2020/03/31	17	54.78	5	55.20	55.00	12	10,938	0.11%
2020/03/30	0	0.00	6	51.22	52.40	-6	10,584	-0.06%
2020/03/27	7	50.41	18	50.20	50.40	-11	10,329	-0.11%
2020/03/26	7	46.88	6	46.28	47.00	1	9,955	0.01%
2020/03/25	5	42.65	3	43.62	43.65	2	9,663	0.02%
2020/03/24	10	40.08	6	39.73	39.70	4	9,510	0.04%
2020/03/23	41	38.85	51	39.08	38.70	-10	9,309	-0.11%
2020/03/20	10	44.76	0	0.00	43.00	10	9,177	0.11%
2020/03/18	0	0.00	6	47.98	47.60	-6	8,805	-0.07%
2020/03/16	21	46.56	22	44.08	43.70	-1	8,501	-0.01%
2020/03/13	2	44.15	12	44.32	46.70	-10	8,509	-0.12%
2020/03/11	1	56.00	1	54.20	54.20	0	8,281	0.00%
2020/03/10	3	55.10	0	0.00	56.00	3	8,218	0.04%
2020/03/09	1	58.40	0	0.00	55.00	1	8,085	0.01%
2020/03/05	5	57.64	10	57.27	56.10	-5	7,883	-0.06%
2020/03/04	11	55.69	0	0.00	56.20	11	7,683	0.14%
2020/03/03	7	57.06	14	56.91	55.50	-7	7,573	-0.09%
2020/02/26	3	55.63	23	55.55	55.20	-20	6,724	-0.30%
2020/02/25	30	55.87	0	0.00	55.30	30	6,595	0.45%
2020/02/24	2	56.00	7	56.49	56.90	-5	6,535	-0.08%
2020/02/21	0	0.00	22	54.64	55.80	-22	6,145	-0.36%
2020/02/20	2	50.45	3	50.27	50.80	-1	5,405	-0.02%
2020/02/19	15	49.00	1	48.55	48.55	14	5,207	0.27%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	0	0.00	1	47.70	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	2	47.25	47.50	-2	5,273	-0.04%
2020/02/12	0	0.00	1	46.85	47.00	-1	5,269	-0.02%
2020/02/11	2	45.05	2	45.00	45.05	0	5,299	0.00%
2020/02/10	1	41.25	1	42.90	42.90	0	5,307	0.00%
2020/02/07	1	45.25	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	1	45.10	46.00	-1	5,311	-0.02%
2020/02/05	1	44.00	0	0.00	43.80	1	5,383	0.02%
2020/02/04	0	0.00	2	45.00	44.50	-2	5,538	-0.04%
2020/01/31	1	43.40	0	0.00	43.80	1	5,751	0.02%
2020/01/30	4	44.89	0	0.00	44.85	4	6,035	0.07%
2020/01/20	0	0.00	5	49.85	49.80	-5	6,094	-0.08%
2020/01/17	1	50.60	0	0.00	50.20	1	6,223	0.02%
2020/01/14	0	0.00	5	50.20	50.20	-5	7,827	-0.06%
2020/01/13	5	49.15	2	49.75	50.00	3	7,701	0.04%
2020/01/10	0	0.00	3	46.52	46.75	-3	7,519	-0.04%
2020/01/09	0	0.00	1	45.65	45.40	-1	7,519	-0.01%
2020/01/08	9	45.41	0	0.00	45.15	9	7,754	0.12%
2020/01/07	1	45.45	1	45.35	45.40	0	7,872	0.00%
2020/01/06	10	46.00	0	0.00	44.55	10	7,947	0.13%
2020/01/03	0	0.00	10	46.90	46.65	-10	7,980	-0.13%
2020/01/02	0	0.00	4	47.03	47.90	-4	8,196	-0.05%
2019/12/30	7	46.17	19	45.94	45.90	-12	8,587	-0.14%
2019/12/27	0	0.00	2	47.15	47.05	-2	8,607	-0.02%
2019/12/23	1	48.25	0	0.00	47.60	1	9,246	0.01%
2019/12/19	0	0.00	1	49.30	48.70	-1	9,519	-0.01%
2019/12/18	5	49.03	4	49.60	49.20	1	9,811	0.01%
2019/12/17	3	49.65	3	49.60	49.60	0	9,939	0.00%
2019/12/12	3	49.00	0	0.00	48.40	3	10,989	0.03%
2019/12/11	0	0.00	7	49.07	48.95	-7	11,710	-0.06%
2019/12/10	6	48.57	0	0.00	48.50	6	11,984	0.05%
2019/12/04	0	0.00	8	49.45	50.40	-8	12,065	-0.07%
2019/12/03	10	48.80	12	49.40	50.20	-2	12,467	-0.02%
2019/12/02	2	48.28	0	0.00	48.60	2	12,507	0.02%
2019/11/29	1	51.50	7	51.53	51.20	-6	12,596	-0.05%
2019/11/28	12	52.13	11	51.84	52.20	1	12,651	0.01%
2019/11/26	10	51.00	0	0.00	51.20	10	12,715	0.08%
2019/11/21	4	51.28	6	51.00	51.40	-2	12,883	-0.02%
2019/11/20	14	52.99	10	52.80	52.80	4	12,804	0.03%
2019/11/14	6	53.40	0	0.00	53.00	6	13,072	0.05%
2019/11/12	1	54.30	12	54.30	55.00	-11	13,217	-0.08%
2019/11/08	1	54.80	1	53.50	53.60	0	13,208	0.00%
2019/11/06	6	53.65	5	54.60	53.80	1	13,146	0.01%
2019/11/05	0	0.00	2	55.40	55.20	-2	13,168	-0.02%
2019/11/04	13	54.57	6	54.02	54.70	7	13,186	0.05%
2019/11/01	16	54.43	16	54.16	54.20	0	13,132	0.00%
2019/10/31	12	55.63	5	55.60	55.40	7	13,108	0.05%
2019/10/30	7	57.04	5	56.76	56.10	2	13,141	0.02%
2019/10/29	5	56.22	2	56.95	56.50	3	12,960	0.02%
2019/10/25	2	57.50	5	56.78	56.60	-3	12,785	-0.02%
2019/10/24	26	56.60	11	57.43	57.70	15	12,690	0.12%
2019/10/23	34	56.56	16	55.74	55.30	18	12,416	0.14%
2019/10/22	11	54.38	38	54.80	55.90	-27	12,379	-0.22%
2019/10/18	0	0.00	3	50.70	51.30	-3	11,965	-0.03%
2019/10/16	0	0.00	1	53.20	50.90	-1	12,597	-0.01%
2019/10/15	30	51.48	30	52.00	51.90	0	12,432	0.00%
2019/10/09	6	49.02	0	0.00	49.00	6	12,257	0.05%
2019/10/08	16	50.56	10	49.00	49.00	6	12,218	0.05%
2019/10/07	1	52.00	10	52.33	52.00	-9	12,094	-0.07%
2019/10/02	1	48.70	1	50.20	50.20	0	11,948	0.00%
2019/10/01	10	49.50	11	49.36	49.35	-1	11,880	-0.01%
2019/09/27	3	50.12	2	49.83	50.60	1	11,792	0.01%
2019/09/25	2	49.65	6	49.76	49.80	-4	11,662	-0.03%
2019/09/24	5	50.20	8	50.63	50.20	-3	11,747	-0.03%
2019/09/23	5	51.14	9	51.28	50.50	-4	11,671	-0.03%
2019/09/20	8	48.91	8	49.34	49.55	0	11,584	0.00%
2019/09/19	1	49.75	2	49.70	49.90	-1	11,494	-0.01%
2019/09/18	9	48.82	8	49.46	49.85	1	11,286	0.01%
2019/09/17	6	47.53	6	48.38	48.80	0	10,971	0.00%
2019/09/16	6	45.65	38	43.98	47.30	-32	10,652	-0.30%
2019/09/12	61	43.04	36	42.77	43.80	25	10,271	0.24%
2019/09/11	1	41.35	37	41.65	41.35	-36	10,460	-0.34%
2019/09/10	3	40.85	36	41.30	41.55	-33	10,575	-0.31%
2019/09/09	24	41.66	5	41.85	41.05	19	10,795	0.18%
2019/09/06	49	42.76	0	0.00	42.10	49	10,828	0.45%
2019/09/05	46	42.93	40	42.95	42.80	6	10,905	0.06%
2019/09/04	1	41.05	1	41.30	42.00	0	11,021	0.00%
2019/09/03	7	42.08	6	41.85	40.75	1	11,207	0.01%
2019/08/30	0	0.00	1	40.95	40.30	-1	11,103	-0.01%
2019/08/27	1	39.50	0	0.00	38.90	1	11,287	0.01%
2019/08/26	1	39.00	0	0.00	39.00	1	11,364	0.01%
2019/08/22	4	42.49	2	42.63	42.10	2	11,611	0.02%
2019/08/20	1	41.50	2	41.98	41.30	-1	11,863	-0.01%
2019/08/16	6	41.48	1	41.60	41.60	5	12,307	0.04%
2019/08/15	0	0.00	3	41.68	41.85	-3	12,377	-0.02%
2019/08/14	4	40.93	1	41.90	41.10	3	12,382	0.02%
2019/08/13	1	40.20	1	40.15	40.20	0	12,351	0.00%
2019/08/12	5	40.55	0	0.00	40.55	5	12,470	0.04%
2019/08/08	5	39.75	0	0.00	39.80	5	12,449	0.04%
2019/08/07	4	39.43	0	0.00	38.20	4	12,443	0.03%
2019/08/06	0	0.00	4	37.89	39.75	-4	12,402	-0.03%
2019/08/05	3	38.17	0	0.00	38.25	3	12,331	0.02%
2019/08/01	2	41.00	0	0.00	40.85	2	12,300	0.02%
2019/07/31	0	0.00	2	42.33	42.50	-2	12,306	-0.02%
2019/07/30	3	42.28	0	0.00	42.00	3	12,355	0.02%
2019/07/25	5	44.75	1	44.30	44.40	4	12,142	0.03%
2019/07/24	0	0.00	21	43.94	45.00	-21	12,018	-0.17%
2019/07/23	16	42.06	12	41.81	41.75	4	11,824	0.03%
2019/07/22	17	41.68	3	41.77	41.70	14	11,745	0.12%
2019/07/19	3	40.97	0	0.00	41.00	3	11,591	0.03%
2019/07/18	0	0.00	8	39.91	39.80	-8	11,394	-0.07%
2019/07/17	1	39.25	0	0.00	39.25	1	11,135	0.01%
2019/07/16	0	0.00	2	40.15	39.65	-2	11,312	-0.02%
2019/07/15	2	39.08	0	0.00	39.50	2	11,537	0.02%
2019/07/12	2	39.20	8	39.46	39.60	-6	11,601	-0.05%
2019/07/11	1	39.15	2	39.63	39.70	-1	11,686	-0.01%
2019/07/10	2	38.60	3	38.45	38.65	-1	11,659	-0.01%
2019/07/09	2	37.88	0	0.00	37.60	2	11,532	0.02%
2019/07/08	0	0.00	2	40.40	40.40	-2	11,434	-0.02%
2019/07/05	1	41.85	0	0.00	41.70	1	11,450	0.01%
2019/07/02	4	43.19	4	43.33	43.15	0	11,684	0.00%
2019/07/01	2	43.20	1	43.25	43.25	1	11,679	0.01%
2019/06/28	2	39.23	0	0.00	39.35	2	11,664	0.02%
2019/06/27	5	39.50	2	39.75	39.55	3	11,856	0.03%
2019/06/26	0	0.00	4	38.78	38.75	-4	11,962	-0.03%
2019/06/24	1	38.20	1	38.75	39.10	0	12,282	0.00%
2019/06/21	5	39.45	5	38.55	38.20	0	12,487	0.00%
2019/06/20	4	38.69	2	39.13	38.70	2	12,545	0.02%
2019/06/19	5	38.48	6	39.08	39.35	-1	12,462	-0.01%
2019/06/18	2	36.05	1	36.10	36.15	1	12,064	0.01%
2019/06/17	3	37.50	2	37.00	36.95	1	12,255	0.01%
2019/06/14	1	36.55	0	0.00	36.50	1	12,161	0.01%
2019/06/13	0	0.00	1	38.15	37.35	-1	12,247	-0.01%
2019/06/12	4	37.75	8	37.53	37.75	-4	12,018	-0.03%
2019/06/11	7	37.01	2	36.85	37.50	5	11,473	0.04%
2019/06/10	0	0.00	4	33.60	34.10	-4	11,177	-0.04%
2019/06/05	2	33.40	0	0.00	32.65	2	10,990	0.02%
2019/06/04	0	0.00	9	33.08	32.55	-9	10,954	-0.08%
2019/06/03	2	31.93	0	0.00	32.05	2	10,845	0.02%
2019/05/31	0	0.00	1	32.65	32.70	-1	10,794	-0.01%
2019/05/30	5	31.43	2	32.10	32.00	3	10,711	0.03%
2019/05/29	2	31.55	4	31.16	31.55	-2	10,536	-0.02%
2019/05/28	6	30.20	7	30.69	30.35	-1	10,470	-0.01%
2019/05/27	14	30.49	10	30.75	29.80	4	10,423	0.04%
2019/05/24	9	32.51	1	31.25	31.25	8	10,197	0.08%
2019/05/23	4	33.38	1	32.75	32.75	3	9,939	0.03%
2019/05/22	3	36.53	2	37.68	36.05	1	9,712	0.01%
2019/05/21	3	37.72	0	0.00	38.00	3	9,665	0.03%
2019/05/20	8	40.01	6	37.86	38.15	2	9,561	0.02%
2019/05/16	1	45.00	0	0.00	45.00	1	9,380	0.01%
2019/05/15	2	45.85	3	46.37	46.80	-1	9,431	-0.01%
2019/05/14	5	43.86	9	43.73	43.50	-4	9,402	-0.04%
2019/05/13	0	0.00	1	45.75	45.00	-1	9,449	-0.01%
2019/05/10	0	0.00	3	46.18	45.30	-3	9,480	-0.03%
2019/05/09	2	45.95	0	0.00	46.10	2	9,432	0.02%
2019/05/08	2	48.35	2	48.13	48.70	0	9,379	0.00%
2019/05/07	2	46.13	5	46.66	47.50	-3	9,300	-0.03%
2019/05/02	2	46.78	1	46.50	46.50	1	9,231	0.01%
2019/04/30	1	46.05	1	46.60	46.50	0	9,301	0.00%
2019/04/29	4	45.59	1	46.20	45.40	3	9,332	0.03%
2019/04/26	2	48.70	0	0.00	48.70	2	9,300	0.02%
2019/04/24	2	50.30	1	51.00	51.00	1	9,414	0.01%
2019/04/23	10	51.55	1	50.60	50.60	9	9,360	0.10%
2019/04/22	3	53.77	7.3	53.55	53.80	-4.3	9,309	-0.05%
2019/04/19	2	51.75	4	51.05	52.00	-2	9,170	-0.02%
2019/04/16	2	47.75	1	48.00	48.00	1	8,901	0.01%
2019/04/12	1	45.80	1	46.35	46.35	0	8,939	0.00%
2019/04/11	1	47.05	0	0.00	46.90	1	8,970	0.01%
2019/04/10	0	0.00	1	47.95	47.95	-1	8,944	-0.01%
2019/04/09	1	50.00	3	47.60	46.55	-2	8,890	-0.02%
2019/04/08	0	0.00	1	51.10	51.10	-1	8,932	-0.01%
2019/04/03	1	47.90	0	0.00	49.20	1	8,974	0.01%
2019/04/02	1	48.30	3	47.97	48.30	-2	9,024	-0.02%
2019/04/01	2	45.48	1	45.00	45.00	1	8,933	0.01%
2019/03/29	4	45.35	4	46.03	46.60	0	8,711	0.00%
2019/03/28	0	0.00	1	45.55	45.80	-1	8,632	-0.01%
2019/03/27	2	42.80	6	42.69	44.00	-4	8,607	-0.05%
2019/03/26	26	41.34	30	41.80	41.50	-4	8,614	-0.05%
2019/03/25	1	42.70	1	42.65	43.35	0	8,492	0.00%
2019/03/22	8	44.25	3	44.07	44.20	5	8,623	0.06%
2019/03/21	1	42.30	1	42.10	42.15	0	8,721	0.00%
2019/03/20	2	41.75	6	41.89	42.00	-4	8,977	-0.04%
2019/03/19	4	39.46	2	40.05	39.90	2	9,202	0.02%
2019/03/18	6	39.62	0	0.00	39.30	6	9,650	0.06%
2019/03/15	0	0.00	1	37.35	37.25	-1	10,059	-0.01%
2019/03/12	0	0.00	10	36.95	36.30	-10	10,691	-0.09%
2019/03/11	1	36.70	2	36.43	36.70	-1	11,032	-0.01%
2019/03/08	1	36.30	0	0.00	36.30	1	11,377	0.01%
2019/03/07	10	37.97	1	38.30	37.80	9	11,509	0.08%
2019/03/05	1	38.70	1	38.15	38.15	0	12,156	0.00%
2019/03/04	0	0.00	3	38.00	38.70	-3	12,150	-0.02%
2019/02/27	0	0.00	3	39.10	37.75	-3	12,186	-0.02%
2019/02/26	7	38.57	0	0.00	38.50	7	12,076	0.06%
2019/02/22	0	0.00	2	36.25	36.05	-2	11,864	-0.02%
2019/02/21	4	36.96	2	37.40	36.85	2	11,862	0.02%
2019/02/20	2	38.45	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	1	38.30	38.30	-1	11,809	-0.01%
2019/02/15	0	0.00	1	37.60	37.60	-1	12,073	-0.01%
2019/02/14	3	38.42	6	39.03	38.15	-3	12,184	-0.02%
2019/02/12	5	39.00	1	38.30	39.00	4	12,034	0.03%
2019/01/25	0	0.00	1	36.00	36.00	-1	12,041	-0.01%
2019/01/24	1	36.00	1	36.50	36.00	0	12,023	0.00%
2019/01/23	1	34.70	0	0.00	35.65	1	11,935	0.01%
2019/01/22	2	34.90	4	35.43	35.20	-2	11,962	-0.02%
2019/01/21	1	36.30	3	36.28	36.25	-2	11,870	-0.02%
2019/01/18	14	36.64	18	36.60	36.75	-4	11,812	-0.03%
2019/01/17	1	35.25	3	36.05	35.55	-2	11,648	-0.02%
2019/01/15	10	33.80	0	0.00	34.50	10	11,490	0.09%
2019/01/14	0	0.00	2	33.93	34.30	-2	11,431	-0.02%
2019/01/11	2	33.45	0	0.00	33.25	2	11,357	0.02%
2019/01/10	0	0.00	2	33.65	34.45	-2	11,243	-0.02%
2019/01/09	6	34.43	0	0.00	33.50	6	11,212	0.05%
2019/01/08	0	0.00	8	35.01	35.20	-8	11,047	-0.07%
2019/01/07	0	0.00	1	35.15	34.70	-1	10,995	-0.01%
2019/01/04	4	33.78	3	34.40	33.50	1	10,953	0.01%
2019/01/03	0	0.00	1	35.10	34.70	-1	10,943	-0.01%
2019/01/02	2	33.95	4	34.20	34.10	-2	10,824	-0.02%
2018/12/28	3	33.70	0	0.00	33.80	3	10,841	0.03%
2018/12/27	3	33.97	3	33.77	33.65	0	10,850	0.00%
2018/12/26	4	34.21	13	35.06	32.80	-9	10,677	-0.08%
2018/12/25	34	35.91	10	35.52	35.15	24	10,571	0.23%
2018/12/24	3	37.05	3	37.30	37.45	0	10,361	0.00%
2018/12/22	6	36.20	16	35.87	35.75	-10	10,235	-0.10%
2018/12/21	12	36.32	1	35.00	36.30	11	10,278	0.11%
2018/12/20	1	34.80	0	0.00	34.80	1	10,098	0.01%
2018/12/19	9	36.57	9	36.47	35.10	0	9,975	0.00%
2018/12/18	1	36.50	1	36.10	36.30	0	9,811	0.00%
2018/12/17	2	37.25	1	37.80	37.35	1	9,706	0.01%
2018/12/14	2	37.18	1	37.00	37.20	1	9,423	0.01%
2018/12/13	2	38.18	0	0.00	37.75	2	9,117	0.02%
2018/12/12	15	40.31	15	39.75	39.65	0	8,849	0.00%
2018/12/11	0	0.00	1	39.20	40.00	-1	8,632	-0.01%
2018/12/10	16	36.16	17	35.95	36.40	-1	8,376	-0.01%
2018/12/07	1	35.55	2	34.85	35.75	-1	8,035	-0.01%
2018/12/05	0	0.00	1	34.70	34.50	-1	7,775	-0.01%
2018/12/04	6	34.26	7	33.66	34.15	-1	7,604	-0.01%
2018/12/03	3	33.45	3	33.45	33.45	0	7,323	0.00%
2018/11/29	3	31.88	5	32.70	30.00	-2	7,093	-0.03%
2018/11/28	5	31.08	6	31.19	31.15	-1	6,655	-0.02%
2018/11/23	10	30.30	10	30.30	29.80	0	6,370	0.00%
2018/11/15	0	0.00	1	33.10	32.60	-1	6,026	-0.02%
2018/11/14	5	32.50	0	0.00	32.90	5	5,900	0.08%
2018/11/08	2	30.33	3	30.55	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	0	0.00	1	28.10	26.95	-1	5,306	-0.02%
2018/11/05	15	27.50	16	27.63	28.05	-1	5,299	-0.02%
2018/11/02	0	0.00	2	25.75	25.90	-2	5,270	-0.04%
2018/11/01	0	0.00	1	25.40	25.20	-1	5,330	-0.02%
2018/10/31	3	24.52	3	24.48	24.65	0	5,317	0.00%
2018/10/30	0	0.00	3	24.32	24.40	-3	5,287	-0.06%
2018/10/29	2	25.35	0	0.00	25.25	2	5,216	0.04%
2018/10/26	0	0.00	1	25.55	25.70	-1	5,200	-0.02%
2018/10/23	0	0.00	1	26.00	26.00	-1	5,012	-0.02%
2018/10/15	1	24.30	1	23.90	23.90	0	4,732	0.00%
2018/10/12	3	23.90	0	0.00	24.25	3	4,700	0.06%
2018/10/11	2	24.00	5	24.02	23.95	-3	4,645	-0.06%
2018/10/05	2	29.03	1	28.75	28.80	1	4,394	0.02%
2018/10/03	1	30.55	2	31.05	30.85	-1	4,247	-0.02%
2018/09/27	1	29.40	0	0.00	29.40	1	3,937	0.03%
2018/09/20	1	32.50	5	32.10	32.00	-4	3,638	-0.11%
2018/09/17	1	35.00	3	34.55	34.30	-2	3,421	-0.06%
2018/09/14	11	33.68	17	33.98	34.00	-6	3,060	-0.20%
2018/09/13	1	32.45	2	33.43	32.60	-1	2,683	-0.04%
2018/09/11	1	31.85	0	0.00	31.30	1	2,317	0.04%
2018/09/10	0	0.00	1	31.75	31.35	-1	2,210	-0.05%
2018/09/06	0	0.00	1	31.90	31.00	-1	2,012	-0.05%
2018/09/05	7	31.50	10	31.79	32.50	-3	1,849	-0.16%
2018/09/03	20	29.42	15	29.19	28.60	5	1,556	0.32%
2018/08/29	1	29.00	1	28.80	28.80	0	1,457	0.00%
2018/08/27	1	29.60	2	29.50	29.60	-1	1,512	-0.07%
2018/08/22	0	0.00	3	28.35	28.25	-3	1,478	-0.20%
2018/08/17	0	0.00	1	29.65	29.30	-1	1,438	-0.07%
2018/08/15	0	0.00	1	30.10	30.20	-1	1,407	-0.07%
2018/08/14	1	29.10	1	29.45	29.80	0	1,355	0.00%
2018/08/13	1	29.15	1	29.40	29.40	0	1,316	0.00%
2018/08/07	1	27.20	0	0.00	27.45	1	1,091	0.09%
2018/08/06	0	0.00	5	27.06	26.90	-5	1,111	-0.45%
2018/06/27	0	0.00	1	29.50	29.00	-1	1,600	-0.06%
2018/06/26	0	0.00	5	26.95	26.95	-5	1,690	-0.30%
2018/06/25	1	26.90	0	0.00	27.55	1	1,730	0.06%
2018/06/22	5	26.70	0	0.00	26.60	5	1,796	0.28%
2018/06/20	0	0.00	1	26.50	26.50	-1	1,847	-0.05%
2018/06/15	0	0.00	1	26.70	26.45	-1	1,902	-0.05%
2018/06/08	0	0.00	1	27.30	27.00	-1	2,188	-0.05%
2018/06/07	1	27.35	0	0.00	27.20	1	2,252	0.04%
2018/06/04	1	25.65	1	26.45	26.75	0	2,999	0.00%
2018/06/01	2	25.30	0	0.00	25.35	2	3,080	0.06%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/23	4	25.65	1	25.80	25.60	3	3,840	0.08%
2018/05/22	2	25.60	0	0.00	25.70	2	3,851	0.05%
2018/05/17	0	0.00	2	25.40	25.25	-2	3,828	-0.05%
2018/05/15	1	25.60	2	25.20	25.20	-1	3,824	-0.03%
2018/05/14	5	25.26	0	0.00	25.15	5	3,860	0.13%
2018/05/08	1	26.05	0	0.00	26.15	1	3,838	0.03%
2018/05/04	1	26.60	0	0.00	26.10	1	3,837	0.03%
2018/04/27	0	0.00	35	26.70	26.65	-35	3,854	-0.91%
2018/04/24	1	27.20	0	0.00	27.65	1	3,863	0.03%
2018/04/18	1	29.50	0	0.00	29.50	1	3,958	0.03%
2018/04/12	0	0.00	1	30.75	30.35	-1	3,892	-0.03%
2018/04/11	6	30.65	5	30.70	30.70	1	3,869	0.03%
2018/04/10	1	31.80	1	31.65	31.50	0	3,835	0.00%
2018/04/03	1	32.35	0	0.00	32.35	1	3,825	0.03%
2018/04/02	1	33.30	1	34.00	32.80	0	3,795	0.00%
2018/03/30	9	34.61	1	35.10	33.70	8	3,724	0.21%
2018/03/29	2	35.15	1	35.80	35.70	1	3,609	0.03%
2018/03/27	51	32.82	0	0.00	32.70	51	3,386	1.51%
2018/03/26	1	31.00	0	0.00	31.00	1	3,293	0.03%
2018/03/23	3	30.75	3	30.65	30.65	0	3,271	0.00%
2018/03/22	0	0.00	62	31.81	32.00	-62	3,247	-1.91%
2018/03/21	2	32.25	1	32.40	32.35	1	3,193	0.03%
2018/03/19	5	31.65	0	0.00	31.50	5	3,129	0.16%
2018/03/16	43	31.52	47	31.46	31.50	-4	3,056	-0.13%
2018/03/14	0	0.00	1	33.00	33.00	-1	2,939	-0.03%
2018/03/12	55	34.50	58	33.52	34.50	-3	2,799	-0.11%
2018/03/08	50	32.07	5	32.40	34.30	45	2,367	1.90%
2018/03/07	1	31.90	5	32.87	31.90	-4	2,037	-0.20%
2018/03/06	2	33.00	2	32.45	33.20	0	1,914	0.00%
2018/03/05	3	32.62	3	32.32	32.65	0	1,688	0.00%
2018/03/02	2	30.55	0	0.00	29.90	2	1,423	0.14%
2018/03/01	0	0.00	2	30.08	30.40	-2	1,289	-0.16%
2018/02/27	0	0.00	2	27.60	27.70	-2	1,189	-0.17%
2018/01/29	1	26.10	1	26.40	26.40	0	1,255	0.00%
2018/01/24	1	26.00	1	26.05	26.00	0	1,317	0.00%
2018/01/23	2	26.45	2	26.10	26.10	0	1,326	0.00%
2018/01/22	2	26.50	2	26.40	26.40	0	1,342	0.00%
2018/01/19	2	26.75	2	26.40	26.40	0	1,446	0.00%
2018/01/18	3	27.05	0	0.00	26.70	3	1,615	0.19%
2018/01/17	3	27.13	3	27.03	27.05	0	1,779	0.00%
2018/01/16	3	27.27	3	27.20	27.20	0	1,762	0.00%
2018/01/12	1	27.70	1	27.50	27.65	0	1,710	0.00%
2018/01/09	2	26.50	2	26.35	26.45	0	1,611	0.00%
2018/01/08	2	26.65	0	0.00	26.40	2	1,601	0.12%
2018/01/05	1	26.70	1	26.70	26.70	0	1,594	0.00%
2018/01/04	2	26.68	0	0.00	26.60	2	1,586	0.13%
2018/01/02	2	26.15	2	27.03	27.25	0	1,559	0.00%