台光電 (2383)-台新-新營券商分點個股進出

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
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1184人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	15.1	473.17	20.9	468.84	473.00	-5.8	5,718	-0.10%
2024/11/20	0.3	447.83	3.2	444.84	447.50	-2.9	5,524	-0.05%
2024/11/18	6.1	430.64	4	424.88	424.50	2.1	5,479	0.04%
2024/11/15	0	0.00	1.4	445.48	446.50	-1.4	5,449	-0.03%
2024/11/14	0.1	441.87	1.6	443.31	441.50	-1.5	5,433	-0.03%
2024/11/13	0	0.00	2	438.00	438.50	-2	5,411	-0.04%
2024/11/12	0.3	433.67	0	428.00	429.00	0.3	5,429	0.01%
2024/11/11	0.1	435.50	2	436.73	435.00	-1.9	5,485	-0.04%
2024/11/08	3	433.83	2	437.25	431.50	1	5,508	0.02%
2024/11/07	2.3	436.39	0	0.00	435.00	2.3	5,550	0.04%
2024/11/06	0.2	434.29	5.3	434.97	431.50	-5.1	5,565	-0.09%
2024/11/05	2.1	426.00	2	431.00	427.00	0.1	5,695	0.00%
2024/11/04	2.1	427.29	1.2	429.28	427.00	0.9	5,850	0.02%
2024/11/01	2.5	412.20	1	418.52	427.00	1.4	5,985	0.02%
2024/10/30	0	418.75	0	0.00	419.50	0	5,993	0.00%
2024/10/29	0	0.00	1	420.00	420.00	-1	6,144	-0.02%
2024/10/28	10.2	430.43	0.1	430.79	429.00	10.1	6,161	0.16%
2024/10/25	1	427.00	1	431.49	428.50	0	6,205	0.00%
2024/10/24	5.4	431.01	1	426.53	428.50	4.4	6,227	0.07%
2024/10/23	2.1	441.92	4.5	445.90	444.00	-2.4	6,134	-0.04%
2024/10/22	3	436.17	6	437.25	436.00	-3	6,076	-0.05%
2024/10/21	2	426.25	3.2	429.91	428.50	-1.2	6,054	-0.02%
2024/10/18	2.3	426.41	0	422.25	420.00	2.3	6,056	0.04%
2024/10/17	2	425.23	15.1	422.20	431.50	-13.1	6,020	-0.22%
2024/10/16	0.1	418.58	0	0.00	416.00	0.1	5,995	0.00%
2024/10/15	14.1	416.40	2	422.50	418.00	12.1	5,960	0.20%
2024/10/14	0	417.00	0	420.00	417.50	0	5,955	0.00%
2024/10/11	3.1	415.20	2.1	416.12	416.00	1	6,013	0.02%
2024/10/09	6.5	423.87	3	423.17	419.00	3.5	5,975	0.06%
2024/10/08	3	425.17	1	431.50	433.00	2	5,916	0.03%
2024/10/07	1	423.68	5	430.01	431.50	-4	5,896	-0.07%
2024/10/04	8.5	427.54	0	415.00	414.50	8.5	5,872	0.14%
2024/10/01	2.3	439.43	1	441.00	442.00	1.3	5,795	0.02%
2024/09/30	3.3	454.12	0	0.00	447.00	3.3	5,737	0.06%
2024/09/27	0.1	468.75	0.2	467.82	468.00	-0.1	5,820	0.00%
2024/09/26	4	471.50	2.1	470.54	466.00	1.9	5,899	0.03%
2024/09/25	4	465.63	1.1	471.55	473.00	2.9	5,879	0.05%
2024/09/24	2.6	460.34	2	461.25	461.50	0.6	5,876	0.01%
2024/09/20	2.1	475.98	0	474.50	472.00	2	6,047	0.03%
2024/09/19	1	467.50	1	471.50	475.00	0	6,065	0.00%
2024/09/18	1.1	465.37	3	465.17	458.00	-1.9	6,102	-0.03%
2024/09/16	2.2	471.69	10.1	472.00	472.00	-7.9	6,138	-0.13%
2024/09/13	10.1	469.98	7	464.21	463.50	3.1	6,170	0.05%
2024/09/12	1.1	471.08	1.1	475.12	479.50	-0.1	6,136	0.00%
2024/09/11	0	456.00	0.2	459.00	456.00	-0.2	6,087	0.00%
2024/09/10	16.4	472.64	9	457.44	458.00	7.4	6,118	0.12%
2024/09/09	5	479.30	2	479.50	479.50	3	6,082	0.05%
2024/09/06	10.1	485.53	9.2	486.76	490.50	0.9	6,104	0.02%
2024/09/05	7	492.21	10.5	491.40	491.00	-3.5	6,149	-0.06%
2024/09/04	10.3	476.68	6	478.17	468.00	4.3	6,092	0.07%
2024/09/03	18	496.34	32.2	495.95	500.00	-14.2	5,961	-0.24%
2024/09/02	0	471.50	4.1	475.89	470.50	-4.1	5,795	-0.07%
2024/08/30	3.2	457.69	14.1	457.71	465.00	-10.9	5,702	-0.19%
2024/08/29	2	436.53	4	439.00	440.00	-2	5,615	-0.04%
2024/08/28	2	448.55	12.1	450.89	451.50	-10.1	5,687	-0.18%
2024/08/27	1	443.45	1	443.50	443.50	0	5,691	0.00%
2024/08/26	3	447.31	0.2	446.81	439.00	2.8	5,729	0.05%
2024/08/23	10	441.02	12	440.08	446.00	-2	5,708	-0.03%
2024/08/22	0	0.00	0.1	432.00	433.00	-0.1	5,720	0.00%
2024/08/21	2	434.23	2	431.03	430.00	0	5,774	0.00%
2024/08/20	1.2	440.26	2	436.03	431.00	-0.8	5,768	-0.01%
2024/08/19	3.2	436.64	0	0.00	437.50	3.2	5,756	0.06%
2024/08/16	0	438.50	0	440.67	437.50	0	5,746	0.00%
2024/08/15	6	429.51	6	435.01	436.00	0	5,737	0.00%
2024/08/14	1	433.96	1.1	432.90	433.00	-0.1	5,777	0.00%
2024/08/13	12.3	440.18	0	0.00	428.00	12.3	5,868	0.21%
2024/08/12	1.1	446.33	3	447.17	446.50	-2	5,919	-0.03%
2024/08/09	7	444.64	1.1	446.39	439.50	5.9	5,964	0.10%
2024/08/08	5	439.40	4	444.46	442.00	1	5,932	0.02%
2024/08/07	6.2	440.08	2.2	440.84	444.00	3.9	5,920	0.07%
2024/08/06	3	417.80	5.3	414.30	426.50	-2.2	5,771	-0.04%
2024/08/05	4.3	385.64	24	383.88	388.00	-19.8	5,626	-0.35%
2024/08/02	4.1	416.50	5	414.40	413.50	-0.9	5,508	-0.02%
2024/08/01	9.5	428.57	1	449.00	420.50	8.5	5,502	0.15%
2024/07/31	1.4	437.91	0	440.00	438.00	1.4	5,419	0.03%
2024/07/30	2	408.26	2	411.30	431.00	0	5,478	0.00%
2024/07/26	4.2	420.11	3	421.67	416.50	1.1	5,630	0.02%
2024/07/23	3	432.67	3	431.56	440.00	0	5,658	0.00%
2024/07/22	0	427.91	3	418.02	416.50	-3	5,673	-0.05%
2024/07/19	2	438.59	2	438.75	433.50	0	5,719	0.00%
2024/07/18	2.1	443.53	4.1	446.93	447.50	-1.9	5,788	-0.03%
2024/07/17	1.1	467.85	8.1	466.99	462.00	-6.9	5,844	-0.12%
2024/07/16	1	474.53	8	478.63	474.50	-7	5,896	-0.12%
2024/07/15	3	470.82	2.5	471.52	470.00	0.5	5,991	0.01%
2024/07/12	22.1	482.12	8.3	474.80	470.00	13.8	6,003	0.23%
2024/07/11	2	504.53	1	512.00	500.00	1	5,985	0.02%
2024/07/10	2	509.00	6	507.00	509.00	-4	6,077	-0.07%
2024/07/09	4	497.65	2	500.25	506.00	2	6,162	0.03%
2024/07/08	1	503.04	2.1	500.52	501.00	-1	6,159	-0.02%
2024/07/05	6	505.00	19	509.58	508.00	-13	6,216	-0.21%
2024/07/04	2	492.00	0	494.00	494.00	2	6,349	0.03%
2024/07/03	4.1	498.66	12.1	500.60	492.50	-8	6,460	-0.12%
2024/07/02	2.1	482.11	5.1	483.85	484.50	-3.1	6,606	-0.05%
2024/07/01	2.1	468.04	2	471.00	466.00	0.1	6,592	0.00%
2024/06/28	8	475.00	0.3	475.00	475.00	7.7	6,602	0.12%
2024/06/27	2	479.00	3	478.67	479.50	-1	6,631	-0.02%
2024/06/26	9	473.23	29	474.76	472.50	-20	6,571	-0.30%
2024/06/25	1	450.55	1.1	453.50	464.00	-0.1	6,528	0.00%
2024/06/24	1.3	458.18	1.2	462.11	457.50	0.1	6,484	0.00%
2024/06/21	1.1	451.91	1	454.00	453.00	0.1	6,455	0.00%
2024/06/20	5.1	458.70	6.6	458.05	462.50	-1.5	6,419	-0.02%
2024/06/19	4.5	452.76	3	450.17	444.50	1.5	6,483	0.02%
2024/06/18	2	450.75	2.3	454.49	451.00	-0.3	6,593	0.00%
2024/06/17	22.1	460.78	9	459.44	450.00	13.1	6,700	0.20%
2024/06/14	3.1	457.08	5	459.50	462.00	-1.9	6,810	-0.03%
2024/06/13	9	457.38	12.1	457.38	451.50	-3.1	6,857	-0.04%
2024/06/12	6.1	454.12	26.2	445.03	452.50	-20	6,994	-0.29%
2024/06/11	21	420.69	6	421.00	422.50	15	7,101	0.21%
2024/06/07	1	443.49	1	449.00	438.00	0	7,321	0.00%
2024/06/06	5.3	437.72	10.6	440.34	442.00	-5.3	7,507	-0.07%
2024/06/05	3	433.32	4	431.75	434.50	-1	7,476	-0.01%
2024/06/04	6	433.66	3	434.85	430.50	3	7,583	0.04%
2024/06/03	9	425.29	13.1	434.49	435.00	-4.1	7,691	-0.05%
2024/05/31	1	413.50	1.1	417.43	408.50	0	7,645	0.00%
2024/05/30	3.2	417.79	1	422.43	415.50	2.2	7,692	0.03%
2024/05/29	6.3	428.34	10	428.55	427.00	-3.7	7,737	-0.05%
2024/05/28	16.2	426.58	2	434.00	422.50	14.2	7,827	0.18%
2024/05/27	6.2	433.23	2.1	435.22	434.50	4.1	7,838	0.05%
2024/05/24	2	427.75	9	428.61	430.50	-7	7,852	-0.09%
2024/05/23	6	429.58	4	430.01	430.50	2	7,897	0.03%
2024/05/22	7	431.43	1	431.50	431.00	6	7,967	0.08%
2024/05/21	2	427.28	3.3	427.52	424.50	-1.3	8,028	-0.02%
2024/05/20	7.3	439.10	3	436.50	432.00	4.3	8,053	0.05%
2024/05/17	13.4	444.98	15.1	447.23	448.00	-1.7	8,074	-0.02%
2024/05/16	3	434.67	4.1	436.28	433.50	-1.1	8,010	-0.01%
2024/05/15	0	0.00	1.3	413.17	420.50	-1.3	7,970	-0.02%
2024/05/14	2.3	406.04	2	408.75	408.50	0.3	8,025	0.00%
2024/05/13	6	408.92	4	409.27	412.00	2	8,109	0.02%
2024/05/10	5	415.81	2.6	416.62	416.00	2.4	8,215	0.03%
2024/05/09	2	424.73	2	424.75	422.50	0	8,286	0.00%
2024/05/08	3	427.17	5	425.70	425.50	-2	8,360	-0.02%
2024/05/07	6.1	415.37	5	416.60	420.00	1.1	8,507	0.01%
2024/05/06	3	426.17	9	429.83	426.00	-6	8,470	-0.07%
2024/05/03	6	426.29	1.1	430.82	416.50	4.9	8,418	0.06%
2024/05/02	9	423.67	7	427.22	421.50	2	8,368	0.02%
2024/04/30	12	411.38	15.2	412.55	412.00	-3.2	8,227	-0.04%
2024/04/29	3	408.33	7.1	409.46	406.50	-4.1	8,230	-0.05%
2024/04/26	8.6	396.72	8.1	397.37	397.00	0.5	8,378	0.01%
2024/04/25	9.1	391.51	8.1	392.72	382.50	1	8,393	0.01%
2024/04/24	15.1	391.36	11.3	391.72	391.50	3.9	8,323	0.05%
2024/04/23	9.1	375.91	14	368.86	376.00	-4.9	8,233	-0.06%
2024/04/22	8.5	361.79	8.1	355.19	350.50	0.4	8,168	0.00%
2024/04/19	6.2	382.34	2	382.23	375.50	4.2	8,133	0.05%
2024/04/18	1	382.71	1.2	385.76	385.00	-0.2	8,075	0.00%
2024/04/17	1.4	374.33	1	377.00	372.50	0.4	8,074	0.00%
2024/04/16	4.1	373.42	7.5	375.46	374.50	-3.3	8,012	-0.04%
2024/04/15	4.8	391.08	9.1	389.95	383.00	-4.3	7,911	-0.05%
2024/04/12	12.2	403.94	2	405.75	402.00	10.2	7,801	0.13%
2024/04/11	12.1	401.98	1	400.50	400.50	11.1	7,786	0.14%
2024/04/10	13.2	413.62	7.1	408.28	405.50	6.1	7,726	0.08%
2024/04/09	4.1	439.35	2.1	439.16	434.50	2	7,536	0.03%
2024/04/08	9.1	441.19	7.1	439.62	445.00	2.1	7,447	0.03%
2024/04/03	2	411.51	2	412.75	410.50	0	7,161	0.00%
2024/04/02	2.1	399.49	3	402.17	400.50	-0.9	7,099	-0.01%
2024/04/01	5.1	401.96	2.1	398.71	398.50	3	7,050	0.04%
2024/03/29	3	403.00	3	405.50	403.50	0	6,968	0.00%
2024/03/28	6	406.83	4.1	404.80	403.00	1.9	6,929	0.03%
2024/03/27	3	412.17	4	414.88	415.00	-1	6,875	-0.01%
2024/03/26	4	414.02	3.2	417.03	409.00	0.8	6,928	0.01%
2024/03/25	1	422.00	0.4	421.75	420.50	0.6	6,947	0.01%
2024/03/22	3	427.67	3	433.33	427.50	0	6,991	0.00%
2024/03/21	9	420.06	10	423.45	420.50	-1	6,932	-0.01%
2024/03/20	3	413.98	4	414.13	406.00	-1	6,892	-0.01%
2024/03/19	4	415.73	19.1	416.75	418.00	-15.1	6,850	-0.22%
2024/03/18	15	408.13	5.2	407.84	412.00	9.8	6,707	0.15%
2024/03/15	5.7	407.55	4	405.99	414.00	1.7	6,620	0.03%
2024/03/14	8.2	397.13	5	398.60	394.00	3.2	6,383	0.05%
2024/03/13	13.7	417.11	7.4	406.81	405.00	6.3	6,128	0.10%
2024/03/12	21.7	461.29	5	454.90	450.00	16.7	5,815	0.29%
2024/03/11	1	487.75	12	498.13	496.00	-11	5,591	-0.20%
2024/03/08	27.4	497.91	4	500.52	490.00	23.4	5,572	0.42%
2024/03/07	2.2	524.86	3.1	522.32	522.00	-0.9	5,537	-0.02%
2024/03/06	2	510.50	18.2	511.23	514.00	-16.2	5,502	-0.29%
2024/03/05	13	498.27	22	503.91	498.50	-9	5,595	-0.16%
2024/03/04	23	485.61	19	494.00	487.00	4	5,646	0.07%
2024/03/01	21	489.86	18	499.14	494.00	3	5,785	0.05%
2024/02/29	19	498.45	2.5	501.58	495.00	16.5	5,748	0.29%
2024/02/27	3.2	504.91	2	505.00	504.00	1.2	5,705	0.02%
2024/02/26	8	515.87	19.2	524.50	524.00	-11.2	5,677	-0.20%
2024/02/23	2	506.51	3.1	511.16	510.00	-1.1	5,669	-0.02%
2024/02/22	3.1	502.26	14.1	512.42	490.50	-11	5,654	-0.19%
2024/02/21	18.3	497.78	6.1	502.42	492.50	12.2	5,673	0.22%
2024/02/20	2.6	497.66	1.5	499.61	509.00	1	5,651	0.02%
2024/02/19	16.4	520.12	1	513.02	515.00	15.3	5,618	0.27%
2024/02/16	8.3	533.49	8	531.00	534.00	0.3	5,631	0.01%
2024/02/15	3.1	539.03	4	541.75	545.00	-0.9	5,569	-0.02%
2024/02/05	3.1	482.80	3	491.67	497.50	0.1	5,468	0.00%
2024/02/02	3	475.83	19.6	470.24	475.00	-16.6	5,374	-0.31%
2024/02/01	19.7	449.32	1	447.01	450.00	18.7	5,267	0.35%
2024/01/31	11.1	472.46	12	466.67	461.00	-0.9	5,211	-0.02%
2024/01/30	3.4	454.35	41	460.17	470.50	-37.6	5,137	-0.73%
2024/01/29	2.2	432.20	3.1	426.93	431.50	-0.9	5,004	-0.02%
2024/01/26	1.1	409.64	1	413.50	414.50	0.1	4,999	0.00%
2024/01/25	4.3	418.45	2	423.49	414.50	2.2	5,057	0.04%
2024/01/24	0.1	434.50	0.1	432.74	424.50	0	5,060	0.00%
2024/01/23	1	434.50	1.3	437.12	439.00	-0.3	5,118	-0.01%
2024/01/22	2	428.73	5.4	426.00	435.50	-3.4	5,055	-0.07%
2024/01/19	2.1	396.46	2.2	392.29	396.00	-0.1	4,915	0.00%
2024/01/18	0	388.50	0.1	390.50	382.00	-0.1	4,946	0.00%
2024/01/17	1.2	385.89	0.3	391.17	385.00	1	4,957	0.02%
2024/01/16	0	0.00	1	388.57	392.00	-1	4,953	-0.02%
2024/01/15	4.2	389.16	5.1	389.72	385.00	-0.9	4,943	-0.02%
2024/01/12	1	381.50	2.2	381.91	381.50	-1.2	4,934	-0.02%
2024/01/11	1.1	376.41	3.1	365.98	376.00	-2	4,942	-0.04%
2024/01/08	1.3	367.62	0.2	369.00	363.00	1.1	5,081	0.02%
2024/01/05	1.2	362.50	1	364.00	365.50	0.2	5,174	0.00%
2024/01/04	2.1	356.24	2	358.75	361.50	0.1	5,204	0.00%
2024/01/02	2.3	367.34	1	366.00	366.00	1.3	5,306	0.02%
2023/12/29	0.1	379.75	0	0.00	382.00	0.1	5,307	0.00%
2023/12/28	1	377.50	1.3	384.60	377.00	-0.3	5,329	0.00%
2023/12/27	1	377.50	0	0.00	377.50	1	5,332	0.02%
2023/12/26	0.2	374.13	0	0.00	374.50	0.2	5,430	0.00%
2023/12/25	1	372.00	0	0.00	372.00	1	5,490	0.02%
2023/12/21	1	360.00	1	366.00	371.00	0	5,527	0.00%
2023/12/20	1	369.50	2	371.50	366.50	-1	5,483	-0.02%
2023/12/19	2.1	364.58	0	0.00	365.50	2.1	5,498	0.04%
2023/12/18	0.1	374.50	0	0.00	368.50	0.1	5,526	0.00%
2023/12/15	4	372.88	1.1	377.38	376.00	3	5,540	0.05%
2023/12/14	5.2	379.84	0.1	377.00	378.00	5.1	5,498	0.09%
2023/12/13	2	383.50	1	384.00	383.00	1	5,483	0.02%
2023/12/12	0.1	383.00	0	0.00	381.00	0.1	5,549	0.00%
2023/12/11	1.1	393.05	0	0.00	391.50	1.1	5,579	0.02%
2023/12/08	0.1	392.75	1.1	392.23	393.50	-1	5,705	-0.02%
2023/12/06	0	0.00	0.3	389.00	386.50	-0.3	5,793	-0.01%
2023/12/05	0.2	382.00	0	0.00	385.00	0.2	5,852	0.00%
2023/12/04	1.1	393.77	1.1	390.45	391.50	0	5,829	0.00%
2023/12/01	1	390.55	8	387.00	389.00	-7	5,874	-0.12%
2023/11/30	18.3	374.98	38	381.21	380.00	-19.7	5,930	-0.33%
2023/11/29	18.1	377.71	5	375.80	372.00	13.1	5,868	0.22%
2023/11/28	26.1	380.74	10	378.90	378.50	16.1	5,842	0.28%
2023/11/27	6	407.00	3	399.33	398.00	3	5,820	0.05%
2023/11/24	0	0.00	1	428.50	422.00	-1	5,850	-0.02%
2023/11/23	1	424.00	1.1	431.32	422.50	-0.1	5,871	0.00%
2023/11/22	3	425.83	0	426.50	424.50	3	5,915	0.05%
2023/11/21	17	430.79	16	436.47	436.00	1	6,000	0.02%
2023/11/20	0.2	440.75	28	425.20	440.00	-27.8	6,070	-0.46%
2023/11/17	10	414.70	9	419.00	417.50	1	6,099	0.02%
2023/11/16	9.1	409.06	0	0.00	414.50	9.1	6,136	0.15%
2023/11/15	2	425.00	0	411.00	411.00	2	6,128	0.03%
2023/11/14	15	419.00	0	0.00	419.00	15	6,211	0.24%
2023/11/13	2	422.75	1	421.50	422.00	1	6,319	0.02%
2023/11/10	3	416.00	3	417.33	417.00	0	6,407	0.00%
2023/11/08	0	0.00	7	406.00	404.00	-7	6,595	-0.11%
2023/11/07	0	0.00	1	403.50	399.50	-1	6,763	-0.01%
2023/11/06	0	0.00	0	399.00	400.50	0	6,990	0.00%
2023/11/03	1	382.50	3	389.50	388.00	-2	7,094	-0.03%
2023/11/01	0	0.00	1	359.99	363.00	-1	7,436	-0.01%
2023/10/31	5	363.80	0	0.00	359.00	5	7,586	0.07%
2023/10/30	1	386.00	0	389.50	387.00	1	7,780	0.01%
2023/10/27	3	390.16	1	384.00	383.00	2	7,915	0.03%
2023/10/26	9	398.27	3	397.17	388.50	6	8,058	0.07%
2023/10/25	0	0.00	1	417.00	415.50	-1	8,298	-0.01%
2023/10/23	0	0.00	0.1	400.50	400.00	-0.1	8,366	0.00%
2023/10/20	1	390.00	1	397.00	403.00	0	8,567	0.00%
2023/10/19	2	399.99	2	398.25	400.00	0	8,664	0.00%
2023/10/18	2	401.76	0	0.00	402.00	2	8,826	0.02%
2023/10/17	0	407.00	0	0.00	418.00	0	8,909	0.00%
2023/10/13	1	426.00	1	442.50	425.50	0	9,119	0.00%
2023/10/12	2	428.50	1	439.50	428.50	1	9,090	0.01%
2023/10/11	0	432.00	0	0.00	431.00	0	9,142	0.00%
2023/10/06	5.1	440.38	0	443.00	439.50	5.1	9,245	0.05%
2023/10/05	0	0.00	2	445.00	445.00	-2	9,295	-0.02%
2023/10/03	2	445.25	2	440.79	435.50	0	9,511	0.00%
2023/10/02	2	447.00	13	449.46	449.00	-11	9,539	-0.12%
2023/09/28	3	432.50	4	428.00	428.00	-1	9,576	-0.01%
2023/09/27	1	412.00	1	409.50	418.00	0	9,675	0.00%
2023/09/26	1	411.50	1	412.51	415.00	0	9,796	0.00%
2023/09/25	1	404.54	1	407.97	408.50	0	9,809	0.00%
2023/09/22	0	386.00	1	404.94	402.00	-1	9,809	-0.01%
2023/09/21	0	393.00	0	0.00	392.50	0	9,762	0.00%
2023/09/20	0	399.50	16.2	414.72	406.50	-16.2	9,686	-0.17%
2023/09/19	2.1	402.32	1	399.00	398.00	1.1	9,659	0.01%
2023/09/18	16.1	409.08	1.1	407.18	406.50	15	9,634	0.16%
2023/09/15	0	417.00	0	422.00	423.00	0	9,593	0.00%
2023/09/14	11	422.00	0	0.00	424.00	11	9,530	0.12%
2023/09/13	1	421.02	0.2	419.50	421.50	0.8	9,503	0.01%
2023/09/12	1	427.00	2	433.75	431.00	-1	9,412	-0.01%
2023/09/11	0.2	434.45	1	437.00	437.00	-0.8	9,418	-0.01%
2023/09/08	6	444.57	4	450.38	446.50	2	9,407	0.02%
2023/09/07	2	444.79	2	447.00	446.50	0	9,388	0.00%
2023/09/06	36	446.58	4	449.26	450.00	32	9,425	0.34%
2023/09/05	5	448.70	23.1	448.32	455.00	-18.1	9,387	-0.19%
2023/09/04	20	437.30	4	442.10	439.00	16	9,411	0.17%
2023/09/01	11	444.26	10	442.59	438.50	1	9,406	0.01%
2023/08/31	18	437.86	38	438.13	437.50	-20	9,347	-0.21%
2023/08/30	5	419.10	5	417.31	415.50	0	9,152	0.00%
2023/08/29	2	406.97	2.4	405.42	403.50	-0.3	9,075	0.00%
2023/08/28	5	413.90	3	408.50	404.00	2	9,055	0.02%
2023/08/25	24.1	429.90	7	427.42	420.00	17.1	9,075	0.19%
2023/08/24	3.4	449.87	6	448.59	445.00	-2.6	9,014	-0.03%
2023/08/23	4.1	440.47	11	441.55	442.00	-6.9	8,944	-0.08%
2023/08/22	0	433.50	0	0.00	433.50	0	8,990	0.00%
2023/08/21	1	427.90	3	425.33	422.00	-2	9,125	-0.02%
2023/08/18	26	434.00	27	437.48	427.00	-1	9,170	-0.01%
2023/08/17	37.1	431.21	26	437.79	435.50	11.1	9,067	0.12%
2023/08/16	9	435.56	3	426.33	438.50	6	9,107	0.07%
2023/08/15	5	429.70	9	425.83	425.00	-4	9,045	-0.04%
2023/08/14	15	403.80	18	408.72	406.00	-3	8,950	-0.03%
2023/08/11	6	401.42	7	405.57	405.00	-1	8,848	-0.01%
2023/08/10	24	405.60	16	405.19	406.50	8	8,650	0.09%
2023/08/09	28	433.58	30	439.20	443.50	-2	8,397	-0.02%
2023/08/08	20	437.73	19	441.53	440.50	1	8,245	0.01%
2023/08/07	6	435.67	25	423.36	440.00	-19	8,015	-0.24%
2023/08/04	6	396.50	8	399.50	400.00	-2	7,756	-0.03%
2023/08/02	41	405.97	47.2	411.61	400.50	-6.2	7,540	-0.08%
2023/08/01	37	401.58	15	407.67	403.50	22	7,256	0.30%
2023/07/31	11	414.41	9	408.28	414.00	2	7,129	0.03%
2023/07/28	8	413.73	12	418.88	418.00	-4	6,918	-0.06%
2023/07/27	0	0.00	29	389.00	389.00	-29	6,572	-0.44%
2023/07/26	3	357.17	16	361.59	354.00	-13	6,552	-0.20%
2023/07/25	49	356.94	5.1	356.07	354.50	43.9	6,480	0.68%
2023/07/24	7	338.34	9	342.61	356.50	-2	6,327	-0.03%
2023/07/21	20	319.33	18	325.23	324.50	2	6,222	0.03%
2023/07/20	7	332.21	12	330.16	330.50	-5	6,016	-0.08%
2023/07/19	9	321.05	7	317.14	318.00	2	5,812	0.03%
2023/07/18	7	321.78	12	321.26	326.00	-5	5,710	-0.09%
2023/07/17	6	306.08	5	304.00	305.00	1	5,483	0.02%
2023/07/14	3.1	308.94	2	305.50	306.50	1.1	5,421	0.02%
2023/07/13	5	302.50	0	315.50	304.50	5	5,303	0.09%
2023/07/12	4	298.00	3	298.83	297.50	1	5,084	0.02%
2023/07/11	2	295.00	3	301.33	295.00	-1	4,973	-0.02%
2023/07/10	1.2	271.25	4	275.38	277.50	-2.8	4,809	-0.06%
2023/07/07	4	260.38	1	262.00	260.50	3	4,677	0.06%
2023/07/06	19	268.55	18	273.08	266.50	1	4,621	0.02%
2023/07/05	7	267.00	5	272.30	269.00	2	4,466	0.04%
2023/07/03	0	238.50	0	0.00	247.50	0	4,146	0.00%
2023/06/29	1	234.00	32	233.72	236.00	-31	4,043	-0.77%
2023/06/28	0	0.00	4	230.50	226.00	-4	4,011	-0.10%
2023/06/27	25	228.30	0	0.00	226.50	25	3,991	0.63%
2023/06/26	10	232.00	0	0.00	232.00	10	3,943	0.25%
2023/06/20	1	243.50	16	246.75	243.00	-15	3,900	-0.38%
2023/06/19	15	242.00	0.1	242.00	241.50	14.9	3,883	0.38%
2023/06/15	3	243.00	3	247.50	249.00	0	3,810	0.00%
2023/06/14	4	244.00	5	242.80	242.50	-1	3,760	-0.03%
2023/06/12	0	0.00	0.1	234.00	235.50	-0.1	3,656	0.00%
2023/06/09	3	234.17	2	233.51	234.50	1	3,630	0.03%
2023/06/08	8.1	235.68	11	231.14	230.50	-2.9	3,541	-0.08%
2023/06/07	3	229.50	1	229.97	230.00	2	3,348	0.06%
2023/06/06	4	211.50	4	209.50	209.50	0	3,254	0.00%
2023/06/05	0	0.00	0	210.50	209.00	0	3,175	0.00%
2023/06/02	2	210.50	2	209.50	210.00	0	3,150	0.00%
2023/06/01	1	209.00	1	208.50	210.00	0	3,117	0.00%
2023/05/31	1	211.48	1	213.47	211.00	0	3,087	0.00%
2023/05/30	1	203.00	1.1	206.36	211.50	-0.1	2,964	0.00%
2023/05/29	1	210.00	1	204.50	204.50	0	2,894	0.00%
2023/05/25	1	203.00	2.1	200.73	204.00	-1.1	2,658	-0.04%
2023/05/24	1	189.50	1	192.00	190.50	0	2,454	0.00%
2023/05/23	0.1	187.00	0	0.00	187.50	0.1	2,372	0.00%
2023/05/22	0	0.00	5	198.98	191.00	-5	2,312	-0.22%
2023/05/19	1	183.50	1	184.00	184.50	0	2,104	0.00%
2023/05/15	0	0.00	2	163.50	164.00	-2	1,948	-0.10%
2023/05/12	2	161.50	0	0.00	161.50	2	1,951	0.10%
2023/05/08	0	0.00	1	173.00	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	3	169.33	170.00	-3	1,977	-0.15%
2023/05/04	0	0.00	0.1	166.00	164.00	-0.1	1,958	0.00%
2023/05/03	0	0.00	1	159.50	164.50	-1	2,005	-0.05%
2023/05/02	2	160.50	0	0.00	160.00	2	2,038	0.10%
2023/04/26	2.1	153.27	0	0.00	153.50	2.1	1,981	0.11%
2023/04/24	2	167.00	0	0.00	167.00	2	1,911	0.10%
2023/04/19	1	178.00	0	0.00	176.50	1	1,905	0.05%
2023/04/14	0	0.00	0.1	186.00	185.00	-0.1	1,939	0.00%
2023/04/07	0	0.00	1	182.00	179.50	-1	1,895	-0.05%
2023/03/31	0	0.00	6	182.00	182.00	-6	1,913	-0.31%
2023/03/30	0	0.00	1	182.50	183.00	-1	1,981	-0.05%
2023/03/28	1	175.00	0	0.00	176.00	1	2,140	0.05%
2023/03/24	7	178.29	0	0.00	177.00	7	2,285	0.31%
2023/03/21	0	0.00	1	173.00	173.00	-1	2,283	-0.04%
2023/03/20	1	168.50	0	0.00	170.50	1	2,320	0.04%
2023/03/14	0.1	173.00	1	172.50	172.50	-0.9	2,398	-0.04%
2023/03/09	0	0.00	1	191.00	190.00	-1	2,430	-0.04%
2023/03/08	0	194.50	0	0.00	195.00	0	2,491	0.00%
2023/03/06	1.1	194.38	1	192.00	192.50	0.1	2,550	0.00%
2023/03/03	1	189.00	0	0.00	189.50	1	2,570	0.04%
2023/02/24	1.1	191.94	0	0.00	190.50	1.1	2,750	0.04%
2023/02/20	0	185.00	0	0.00	190.50	0	2,742	0.00%
2023/02/03	0	0.00	0	190.50	190.00	0	3,245	0.00%
2023/01/16	0	173.00	0	0.00	176.50	0	3,386	0.00%
2023/01/09	0	0.00	5	182.50	185.00	-5	3,375	-0.15%
2023/01/05	5	176.50	0	0.00	174.50	5	3,379	0.15%
2023/01/03	1	173.00	1	176.00	176.50	0	3,431	0.00%
2022/12/29	2	173.25	2	174.50	174.00	0	3,433	0.00%
2022/12/23	1	172.00	1	173.50	176.50	0	3,618	0.00%
2022/12/20	0	172.00	0	0.00	173.00	0	3,710	0.00%
2022/12/14	5	188.00	0	0.00	189.00	5	3,510	0.14%
2022/12/09	0	0.00	5	196.00	197.50	-5	3,503	-0.14%
2022/12/08	15	184.00	30	189.00	193.50	-15	3,518	-0.43%
2022/12/07	15	186.50	0	0.00	186.50	15	3,491	0.43%
2022/12/01	0	196.50	0	0.00	196.50	0	3,531	0.00%
2022/11/30	1	188.50	1.1	191.93	190.50	-0.1	3,578	0.00%
2022/11/28	0	0.00	3	180.00	180.50	-3	3,671	-0.08%
2022/11/25	5	181.00	1	187.50	180.00	4	3,647	0.11%
2022/11/23	1	179.00	6	185.50	186.00	-5	3,528	-0.14%
2022/11/22	1	177.00	1	176.00	177.00	0	3,454	0.00%
2022/11/18	2	176.26	0	0.00	175.50	2	3,459	0.06%
2022/11/15	0	171.50	0	0.00	173.50	0	3,494	0.00%
2022/11/14	2	174.00	0	0.00	172.00	2	3,506	0.06%
2022/11/09	0	0.00	5	169.00	169.00	-5	3,468	-0.14%
2022/11/08	5	164.50	0	0.00	163.50	5	3,503	0.14%
2022/11/07	5	159.00	6	163.83	164.50	-1	3,497	-0.03%
2022/11/04	0	0.00	0.1	160.87	164.50	-0.1	3,471	0.00%
2022/11/03	0.1	160.00	1	159.97	160.50	-0.9	3,425	-0.03%
2022/11/02	3	159.47	1.2	149.07	157.50	1.9	3,363	0.06%
2022/11/01	5.2	147.69	5.1	148.99	148.00	0.1	3,226	0.00%
2022/10/31	0.1	143.00	1.1	144.09	146.50	-1	3,131	-0.03%
2022/10/27	1	139.00	2	133.00	139.00	-1	3,076	-0.03%
2022/10/26	1	130.00	0	0.00	130.00	1	3,056	0.03%
2022/10/24	0.1	140.50	1	140.00	139.50	-0.9	2,978	-0.03%
2022/10/21	0	136.50	0	0.00	135.00	0	2,998	0.00%
2022/10/20	1	137.50	0	0.00	144.00	1	2,976	0.03%
2022/10/18	0	0.00	0.2	141.50	143.50	-0.2	2,973	-0.01%
2022/10/14	1.2	142.20	2	143.50	141.50	-0.9	3,065	-0.03%
2022/10/11	2	140.50	0	0.00	139.50	2	3,176	0.06%
2022/10/05	1	164.50	1	165.50	159.50	0	3,383	0.00%
2022/10/04	1	160.00	0	0.00	161.50	1	3,396	0.03%
2022/10/03	0	0.00	0	156.50	160.00	0	3,366	0.00%
2022/09/30	1	153.42	1	151.53	160.00	0	3,354	0.00%
2022/09/29	1	170.93	1	168.50	158.50	0	3,321	0.00%
2022/09/27	2	174.00	4	172.50	176.00	-2	3,188	-0.06%
2022/09/26	0	0.00	2	164.55	167.50	-2	3,118	-0.07%
2022/09/23	2	166.49	0	0.00	166.50	2	3,102	0.06%
2022/09/22	0	168.50	0	0.00	168.50	0	3,127	0.00%
2022/09/21	0	170.50	0	0.00	170.50	0	3,091	0.00%
2022/09/15	0	174.50	1	175.00	174.00	-1	3,024	-0.03%
2022/09/14	0	0.00	0.1	168.20	166.50	-0.1	3,020	0.00%
2022/09/13	0	0.00	0	173.00	171.00	0	3,027	0.00%
2022/09/12	1.1	173.21	1.1	171.86	171.00	0	3,028	0.00%
2022/09/08	1	173.97	1	170.00	170.00	0	3,020	0.00%
2022/09/07	0	0.00	1	162.50	170.50	-1	2,975	-0.03%
2022/09/06	2	170.02	6	176.67	164.50	-4	2,930	-0.14%
2022/09/05	4	171.25	5	172.30	171.50	-1	2,815	-0.04%
2022/09/02	0	0.00	2	164.25	170.00	-2	2,688	-0.07%
2022/09/01	0	0.00	0.1	158.50	157.50	-0.1	2,606	0.00%
2022/08/31	0	162.00	0	0.00	162.00	0	2,596	0.00%
2022/08/30	0	0.00	5	159.50	160.00	-5	2,629	-0.19%
2022/08/29	7	158.21	0	0.00	157.50	7	2,618	0.27%
2022/08/26	0.1	166.50	0	0.00	165.50	0.1	2,599	0.00%
2022/08/24	1	174.00	0	0.00	173.00	1	2,555	0.04%
2022/08/23	5	174.00	5	174.00	174.00	0	2,517	0.00%
2022/08/22	1	170.00	1	176.00	174.00	0	2,505	0.00%
2022/08/19	1.1	176.09	1	178.00	176.50	0.1	2,493	0.00%
2022/08/18	1	173.00	0	0.00	174.50	1	2,503	0.04%
2022/08/16	0	176.50	0	0.00	175.00	0	2,477	0.00%
2022/08/15	0	0.00	2	177.75	176.50	-2	2,462	-0.08%
2022/08/11	1	163.00	0	0.00	166.50	1	2,376	0.04%
2022/08/04	0	0.00	1	161.00	162.00	-1	2,458	-0.04%
2022/08/01	0	169.50	0	0.00	168.00	0	2,423	0.00%
2022/07/29	1	164.00	1	162.50	166.00	0	2,395	0.00%
2022/07/28	2	159.50	0	0.00	158.50	2	2,385	0.08%
2022/07/26	0	0.00	1	160.50	161.00	-1	2,369	-0.04%
2022/07/25	0	0.00	2	161.50	161.50	-2	2,369	-0.08%
2022/07/22	2	169.25	0	0.00	166.50	2	2,397	0.08%
2022/07/21	5	168.70	0	0.00	170.00	5	2,338	0.21%
2022/07/19	0	0.00	1	155.00	160.00	-1	2,216	-0.05%
2022/07/18	1	149.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	3	149.67	3	151.83	154.50	0	2,104	0.00%
2022/07/14	2.5	156.20	0	0.00	157.00	2.5	2,025	0.12%
2022/07/13	1	155.50	2	150.75	149.00	-1	1,957	-0.05%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/07/06	0	0.00	0.5	165.00	163.50	-0.5	1,751	-0.03%
2022/06/30	0	0.00	1	185.00	178.50	-1	1,713	-0.06%
2022/06/28	0	0.00	0	186.50	191.50	0	1,688	0.00%
2022/06/17	2	207.50	2	206.00	206.00	0	1,509	0.00%
2022/06/16	3	228.50	4	220.50	212.50	-1	1,477	-0.07%
2022/06/15	4	229.50	5	224.60	224.00	-1	1,456	-0.07%
2022/06/13	1	233.50	0	0.00	233.00	1	1,470	0.07%
2022/06/10	1	237.50	1	239.00	239.00	0	1,481	0.00%
2022/06/08	5.5	237.46	4	240.25	239.50	1.5	1,503	0.10%
2022/06/07	2	230.00	5	232.40	232.50	-3	1,477	-0.20%
2022/06/02	4	228.25	3	225.00	225.00	1	1,509	0.07%
2022/06/01	7	232.64	4	230.00	230.00	3	1,535	0.20%
2022/05/31	3.3	231.71	3	232.50	232.50	0.3	1,536	0.02%
2022/05/30	1	235.50	2	232.75	233.00	-1	1,546	-0.06%
2022/05/25	1	227.50	1	227.00	226.00	0	1,537	0.00%
2022/05/23	0	228.57	0	0.00	226.00	0	1,578	0.00%
2022/05/18	0	0.00	1	228.50	227.50	-1	1,547	-0.06%
2022/05/13	1	224.00	1	226.00	224.00	0	1,473	0.00%
2022/05/05	1	225.00	2	226.25	222.00	-1	1,487	-0.07%
2022/05/04	2	221.50	1	222.00	222.00	1	1,487	0.07%
2022/04/29	1	221.00	8	222.19	222.00	-7	1,468	-0.48%
2022/04/28	11	218.82	2	218.75	216.00	9	1,471	0.61%
2022/04/27	0	0.00	1	226.50	233.00	-1	1,431	-0.07%
2022/04/06	0	0.00	1	258.50	257.00	-1	1,733	-0.06%
2022/03/31	0	0.00	0	258.50	258.00	0	1,744	0.00%
2022/03/30	1	262.50	1	262.50	261.00	0	1,753	0.00%
2022/03/28	0	0.00	5	260.50	261.00	-5	1,798	-0.28%
2022/03/24	5	257.00	0.4	257.84	257.00	4.6	1,813	0.26%
2022/03/22	1	258.50	1	258.00	257.50	0	1,872	0.00%
2022/03/18	1	256.50	1.4	255.00	255.00	-0.4	1,914	-0.02%
2022/03/16	4	245.75	2	246.00	244.50	2	1,926	0.10%
2022/03/14	2	250.25	1	252.50	252.50	1	1,981	0.05%
2022/03/11	1	254.00	0	0.00	253.00	1	2,037	0.05%
2022/03/10	0	260.00	0	0.00	260.00	0	2,060	0.00%
2022/03/08	0.1	252.00	0	0.00	254.00	0.1	2,144	0.00%
2022/02/25	5	274.00	0	0.00	270.00	5	2,809	0.18%
2022/02/24	2	284.25	1.1	284.83	279.00	1	2,769	0.03%
2022/02/23	0.1	281.50	0	0.00	288.00	0.1	2,745	0.00%
2022/02/21	0	274.50	0	0.00	278.00	0	2,767	0.00%
2022/02/18	0	276.00	0	0.00	278.00	0	2,810	0.00%
2022/02/10	0	0.00	2	282.00	285.50	-2	2,800	-0.07%
2022/02/08	0	0.00	5	278.00	275.00	-5	2,765	-0.18%
2022/02/07	1	272.00	1	272.50	271.50	0	2,729	0.00%
2022/01/24	0	0.00	9	275.00	275.00	-9	2,802	-0.32%
2022/01/21	15	272.50	1	278.00	273.00	14	2,912	0.48%
2022/01/18	0	0.00	0.1	278.00	276.00	-0.1	3,068	0.00%
2022/01/17	0	270.50	0	0.00	274.00	0	3,035	0.00%
2022/01/14	0	265.70	0	0.00	267.00	0	3,005	0.00%
2022/01/13	0	261.50	0	0.00	262.00	0	2,999	0.00%
2022/01/12	2	261.26	2	259.50	262.00	0	3,013	0.00%
2022/01/11	0	0.00	2.3	266.15	262.50	-2.3	3,042	-0.08%
2022/01/10	7	274.00	7	274.57	275.00	0	3,012	0.00%
2022/01/07	0	274.00	0	0.00	273.00	0	3,006	0.00%
2022/01/06	6.1	285.57	10	286.10	285.00	-4	2,994	-0.13%
2022/01/05	1	279.00	21	280.52	280.50	-20	2,959	-0.68%
2022/01/04	3	275.83	3	277.00	277.00	0	2,944	0.00%
2022/01/03	28	279.20	28.1	286.96	277.50	-0.1	2,917	0.00%
2021/12/28	0	278.00	0	0.00	277.50	0	3,023	0.00%
2021/12/27	0	0.00	2	275.00	277.50	-2	3,036	-0.07%
2021/12/24	11.1	276.56	0	0.00	276.50	11.1	3,067	0.36%
2021/12/23	1	281.50	2	280.00	281.00	-1	3,102	-0.03%
2021/12/21	2	276.00	0	277.00	275.50	2	3,230	0.06%
2021/12/17	15	279.00	0	0.00	276.50	15	3,522	0.43%
2021/12/16	0	0.00	10	281.50	282.50	-10	3,690	-0.27%
2021/12/15	1	274.00	0	0.00	275.00	1	3,697	0.03%
2021/12/13	10	276.00	0	0.00	279.00	10	3,776	0.26%
2021/12/10	0	0.00	5	281.00	280.00	-5	3,791	-0.13%
2021/12/09	5	276.00	0	0.00	276.50	5	3,775	0.13%
2021/12/08	0	0.00	0	281.50	280.00	0	3,740	0.00%
2021/12/07	0	278.00	0	282.50	278.00	0	3,726	0.00%
2021/12/03	1	267.57	1.1	272.69	274.50	-0.1	3,717	0.00%
2021/12/02	0	270.50	0	0.00	269.00	0	3,709	0.00%
2021/12/01	1	279.84	1	276.00	279.50	0	3,713	0.00%
2021/11/30	5	287.18	5	280.31	280.00	0	3,673	0.00%
2021/11/29	2	275.25	3	276.50	280.00	-1	3,617	-0.03%
2021/11/26	1	267.00	0.1	269.00	272.50	0.9	3,556	0.03%
2021/11/25	3.1	258.61	6.4	262.65	269.50	-3.3	3,423	-0.09%
2021/11/24	0	0.00	6	242.33	245.00	-6	3,223	-0.19%
2021/11/22	0	0.00	0.3	230.50	233.00	-0.3	3,163	-0.01%
2021/11/19	0.1	228.00	0	232.00	227.50	0.1	3,205	0.00%
2021/11/18	0.1	230.00	0	0.00	232.00	0.1	3,259	0.00%
2021/11/17	0	232.00	0.1	237.00	233.00	-0.1	3,299	0.00%
2021/11/16	0.1	232.67	2	233.00	233.00	-1.9	3,376	-0.06%
2021/11/15	0	0.00	0.1	235.50	234.00	-0.1	3,504	0.00%
2021/11/12	2	232.50	0	0.00	232.00	2	3,568	0.06%
2021/11/09	0	0.00	10	235.00	232.00	-10	3,672	-0.27%
2021/11/05	0	0.00	0	233.00	230.50	0	3,739	0.00%
2021/11/02	0	0.00	5	235.00	228.50	-5	3,741	-0.13%
2021/11/01	16.1	232.32	3	239.02	234.00	13.1	3,739	0.35%
2021/10/29	8.1	240.54	1	235.00	240.50	7.1	3,719	0.19%
2021/10/28	3	245.50	0.3	244.50	240.50	2.7	3,647	0.07%
2021/10/27	0	0.00	1	227.50	227.50	-1	3,510	-0.03%
2021/10/25	0.3	217.00	0	0.00	218.00	0.3	3,543	0.01%
2021/10/22	0.1	218.50	0	0.00	217.50	0.1	3,611	0.00%
2021/10/19	0	0.00	10	220.75	215.00	-10	3,662	-0.27%
2021/10/18	5	208.00	0	0.00	207.00	5	3,643	0.14%
2021/10/12	6	210.00	0	0.00	207.00	6	4,002	0.15%
2021/10/07	2	212.50	3	209.00	211.50	-1	4,235	-0.02%
2021/10/06	2	203.00	1	204.50	203.00	1	4,424	0.02%
2021/09/30	1	215.50	0	0.00	217.50	1	4,747	0.02%
2021/09/29	1.7	215.14	3.1	210.75	214.50	-1.5	4,766	-0.03%
2021/09/27	0.1	225.00	0	0.00	226.00	0.1	4,791	0.00%
2021/09/24	5.1	241.58	5	241.60	238.00	0.1	4,799	0.00%
2021/09/23	2	246.26	14	246.04	249.00	-12	4,906	-0.24%
2021/09/22	2	232.50	20	234.25	232.50	-18	4,880	-0.37%
2021/09/16	1	231.00	5	231.00	231.00	-4	4,935	-0.08%
2021/09/14	0	0.00	0.1	222.50	222.50	-0.1	5,053	0.00%
2021/09/13	0.1	220.64	0	0.00	219.50	0.1	5,239	0.00%
2021/09/10	1	225.50	0	0.00	225.00	1	5,283	0.02%
2021/09/08	0	0.00	2	220.00	221.50	-2	5,474	-0.04%
2021/09/06	12	232.88	2	231.75	231.00	10	5,819	0.17%
2021/09/03	31	228.11	17	231.71	232.00	14	6,323	0.22%
2021/09/01	0	0.00	10	235.75	237.00	-10	6,895	-0.15%
2021/08/31	12	228.59	10.2	231.01	234.00	1.8	6,924	0.03%
2021/08/27	0.1	227.00	0	0.00	228.50	0.1	6,953	0.00%
2021/08/26	0	226.50	0	0.00	232.00	0	6,934	0.00%
2021/08/25	11.1	233.45	1.1	233.29	234.00	9.9	6,919	0.14%
2021/08/24	1	236.52	36	236.67	236.50	-35	6,895	-0.51%
2021/08/23	30	231.00	0	0.00	231.50	30	6,849	0.44%
2021/08/20	1	228.00	8	233.56	235.50	-7	6,776	-0.10%
2021/08/19	1	232.38	16	232.41	228.00	-15	6,662	-0.22%
2021/08/18	0	0.00	2	219.98	222.50	-2	6,518	-0.03%
2021/08/17	1	212.00	7	212.14	208.00	-6	6,446	-0.09%
2021/08/13	2	215.00	0	208.50	208.00	2	6,388	0.03%
2021/08/12	0	0.00	5	219.40	220.50	-5	6,348	-0.08%
2021/08/11	0	216.50	0.1	216.00	212.50	0	6,325	0.00%
2021/08/10	0.1	213.00	0	215.00	215.50	0	6,296	0.00%
2021/08/09	1	215.50	1	215.00	215.50	0	6,287	0.00%
2021/08/05	0	219.00	1.1	219.14	222.50	-1	6,370	-0.02%
2021/08/04	7.1	218.65	0	222.00	218.50	7	6,424	0.11%
2021/08/03	0	218.50	10.1	222.00	223.00	-10	6,436	-0.16%
2021/08/02	10.1	219.02	0	230.00	220.50	10	6,421	0.16%
2021/07/30	11	227.73	14	229.79	225.00	-3	6,417	-0.05%
2021/07/29	20	228.50	0	0.00	229.00	20	6,430	0.31%
2021/07/28	1	228.00	1	222.00	230.00	0	6,440	0.00%
2021/07/27	10	231.50	1	234.00	231.00	9	6,431	0.14%
2021/07/26	5	235.10	21	234.26	236.00	-16	6,489	-0.25%
2021/07/23	20	229.00	4	232.25	230.50	16	6,497	0.25%
2021/07/22	1	238.50	1.1	236.73	235.00	-0.1	6,497	0.00%
2021/07/21	3	235.83	22	239.86	236.00	-19	6,487	-0.29%
2021/07/20	32	237.69	2	240.25	231.00	30	6,444	0.47%
2021/07/19	19	243.95	21	244.59	242.50	-2	6,365	-0.03%
2021/07/16	5	233.37	8	234.98	238.50	-3	6,324	-0.05%
2021/07/15	2	226.51	3	231.17	229.00	-1	6,315	-0.02%
2021/07/14	6	227.17	3	228.00	231.00	3	6,357	0.05%
2021/07/13	4	223.75	3	224.15	223.50	1	6,213	0.02%
2021/07/12	5	216.50	7.5	217.60	216.00	-2.5	5,986	-0.04%
2021/07/09	3	225.11	3	220.67	218.50	0	5,895	0.00%
2021/07/08	0	0.00	0	220.00	219.00	0	5,800	0.00%
2021/07/07	0	217.25	0	0.00	217.00	0	5,702	0.00%
2021/07/06	0	218.50	0.4	219.50	218.00	-0.3	5,637	-0.01%
2021/07/05	2	224.49	3.1	221.85	223.00	-1.1	5,602	-0.02%
2021/07/02	0.2	215.11	0	0.00	216.50	0.2	5,516	0.00%
2021/07/01	0.3	209.38	1	208.50	210.00	-0.7	5,441	-0.01%
2021/06/30	11.4	217.15	6.1	218.92	218.00	5.4	5,335	0.10%
2021/06/29	5.1	227.92	17.2	228.27	235.00	-12.1	5,040	-0.24%
2021/06/28	1	214.00	0	0.00	214.00	1	4,878	0.02%
2021/06/25	0	0.00	4	215.00	213.50	-4	4,808	-0.08%
2021/06/24	2	215.75	1	216.00	215.50	1	4,769	0.02%
2021/06/23	1	213.50	1	216.00	213.50	0	4,707	0.00%
2021/06/22	11	212.91	11	205.32	204.50	0	4,599	0.00%
2021/06/21	1	209.50	2	210.02	213.50	-1	4,411	-0.02%
2021/06/18	7	211.14	2	209.00	212.00	5	4,352	0.11%
2021/06/17	4	211.50	4	212.50	214.00	0	4,266	0.00%
2021/06/16	2	209.50	2.1	204.93	210.00	-0.1	4,131	0.00%
2021/06/15	2	212.00	14.1	210.91	207.50	-12.1	3,979	-0.30%
2021/06/11	36.1	202.23	37	200.99	202.00	-0.9	3,694	-0.02%
2021/06/10	15.3	194.30	15.3	195.32	196.50	-0.1	3,145	0.00%
2021/06/09	3	177.83	36.1	179.95	179.00	-33.1	2,673	-1.24%
2021/06/08	1	162.50	2	167.50	168.50	-1	2,532	-0.04%
2021/06/07	2	159.25	0	0.00	162.50	2	2,494	0.08%
2021/06/03	0	0.00	1	159.50	159.50	-1	2,468	-0.04%
2021/06/02	11	160.55	1	160.50	160.00	10	2,478	0.40%
2021/05/31	0	162.00	3	163.33	164.00	-3	2,524	-0.12%
2021/05/27	1	158.00	0	0.00	157.00	1	2,634	0.04%
2021/05/25	2	160.00	1	159.50	161.00	1	2,825	0.04%
2021/05/18	3	157.67	0	0.00	159.00	3	3,058	0.10%
2021/05/14	1	158.50	0	0.00	157.00	1	3,134	0.03%
2021/05/13	1	152.00	0	0.00	151.50	1	3,092	0.03%
2021/05/12	2.1	148.57	0	0.00	150.00	2.1	3,057	0.07%
2021/05/11	3.2	159.38	3	160.33	161.00	0.2	2,989	0.01%
2021/05/10	11.1	168.01	0	0.00	168.00	11.1	2,951	0.38%
2021/05/07	1	168.00	0	0.00	172.50	1	2,970	0.03%
2021/05/06	3	167.00	0	0.00	166.50	3	2,982	0.10%
2021/05/05	12.3	167.28	0.4	168.50	165.00	11.9	2,958	0.40%
2021/05/04	0	0.00	13	180.96	173.00	-13	2,940	-0.44%
2021/05/03	0	0.00	13	183.69	179.50	-13	2,904	-0.45%
2021/04/29	10	175.50	1	180.50	178.00	9	2,873	0.31%
2021/04/28	2	178.50	3	178.00	178.50	-1	2,868	-0.03%
2021/04/27	1	179.50	0	0.00	182.00	1	2,856	0.04%
2021/04/26	1	180.53	2	179.00	182.00	-1	2,860	-0.03%
2021/04/23	3	178.50	1	178.50	179.50	2	2,857	0.07%
2021/04/22	8	177.06	4	178.25	175.00	4	2,904	0.14%
2021/04/21	3	175.00	5	177.80	181.00	-2	2,884	-0.07%
2021/04/20	2	174.75	33	175.03	175.50	-31	2,832	-1.09%
2021/04/19	1	170.00	1	168.50	169.50	0	2,750	0.00%
2021/04/14	2	169.00	7	167.79	169.00	-5	2,753	-0.18%
2021/04/09	0	0.00	0.1	172.50	169.00	-0.1	2,815	0.00%
2021/04/08	1	170.50	3	171.50	171.50	-2	2,808	-0.07%
2021/04/07	5	169.00	0	0.00	169.00	5	2,786	0.18%
2021/04/06	3	167.50	0	0.00	167.50	3	2,799	0.11%
2021/04/01	0	0.00	1	168.00	168.50	-1	2,796	-0.04%
2021/03/31	0	0.00	1	168.50	169.00	-1	2,804	-0.04%
2021/03/30	0.1	170.00	0	0.00	170.00	0.1	2,831	0.00%
2021/03/24	0	0.00	19	167.58	168.00	-19	2,935	-0.65%
2021/03/23	0	0.00	3	169.50	169.00	-3	2,947	-0.10%
2021/03/19	0	0.00	3	167.50	168.50	-3	2,986	-0.10%
2021/03/18	0	0.00	16	168.50	169.00	-16	2,992	-0.53%
2021/03/17	0	0.00	16	168.50	168.00	-16	3,038	-0.53%
2021/03/15	1	169.00	0	0.00	168.50	1	3,166	0.03%
2021/03/09	2	165.50	2	165.00	165.50	0	3,196	0.00%
2021/03/08	11	167.73	1	167.51	166.00	10	3,191	0.31%
2021/03/05	3	169.00	1	168.00	167.50	2	3,185	0.06%
2021/03/04	3	173.50	1.1	170.26	170.00	1.9	3,169	0.06%
2021/03/03	14.1	169.29	2.1	170.24	172.00	12	3,145	0.38%
2021/03/02	8.1	173.25	10	174.50	169.00	-1.9	3,132	-0.06%
2021/02/26	5	170.00	6.1	168.13	169.00	-1.1	3,074	-0.04%
2021/02/25	1	165.00	0	0.00	163.00	1	2,982	0.03%
2021/02/23	0	167.50	0	0.00	169.00	0	2,907	0.00%
2021/02/22	1.1	167.75	0	0.00	168.50	1.1	3,006	0.04%
2021/02/19	0	0.00	4.1	168.39	169.00	-4.1	3,025	-0.14%
2021/02/18	3	164.00	2	165.00	164.50	1	3,009	0.03%
2021/02/17	2.1	162.48	15	163.50	164.00	-12.9	3,109	-0.42%
2021/02/05	0	0.00	6.7	160.02	161.50	-6.7	3,085	-0.22%
2021/02/04	0	0.00	2	154.50	157.00	-2	3,021	-0.07%
2021/02/03	1	156.00	0	0.00	155.00	1	3,044	0.03%
2021/02/02	2	155.75	1	154.50	155.00	1	3,051	0.03%
2021/02/01	1	152.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	5	154.30	0	0.00	150.50	5	3,059	0.16%
2021/01/28	4	158.00	0	0.00	156.50	4	3,028	0.13%
2021/01/27	3	160.50	0	0.00	162.50	3	3,002	0.10%
2021/01/26	1	159.50	8.1	161.99	161.00	-7.1	3,034	-0.23%
2021/01/25	0.1	162.00	2	161.00	161.00	-1.9	3,053	-0.06%
2021/01/20	1	157.00	1	157.00	155.00	0	2,978	0.00%
2021/01/18	1	158.00	1	159.00	159.50	0	2,926	0.00%
2021/01/15	2	162.50	1.1	160.09	161.00	0.9	2,897	0.03%
2021/01/14	27.1	160.92	8	162.56	165.50	19.1	2,845	0.67%
2021/01/13	1.4	156.29	2	159.00	159.50	-0.6	2,762	-0.02%
2021/01/12	2	157.50	2	158.75	157.00	0	2,771	0.00%
2021/01/11	2	159.50	1	160.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	21	158.50	159.00	-21	2,821	-0.74%
2021/01/07	1	156.00	2	156.50	157.50	-1	2,801	-0.04%
2021/01/06	30	160.92	1.1	156.27	155.50	28.9	2,791	1.04%
2021/01/05	0	0.00	1	157.00	159.00	-1	2,719	-0.04%
2021/01/04	0	0.00	1	156.00	156.50	-1	2,691	-0.04%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	15	155.97	156.00	-15	2,699	-0.56%
2020/12/28	1	156.50	10	157.25	157.00	-9	2,691	-0.33%
2020/12/25	0	0.00	5	158.00	157.50	-5	2,700	-0.19%
2020/12/24	5.1	159.50	0	0.00	157.50	5.1	2,711	0.19%
2020/12/23	0	0.00	5	159.30	157.00	-5	2,705	-0.18%
2020/12/22	1	154.50	0	0.00	153.00	1	2,671	0.04%
2020/12/21	0	0.00	1	153.00	156.00	-1	2,678	-0.04%
2020/12/18	5	156.00	11	156.27	155.00	-6	2,683	-0.22%
2020/12/17	33	155.77	0	0.00	154.50	33	2,677	1.23%
2020/12/16	10	154.50	0	0.00	154.50	10	2,675	0.37%
2020/12/15	1	152.00	0	0.00	150.50	1	2,676	0.04%
2020/12/14	1	155.50	5	154.50	155.50	-4	2,674	-0.15%
2020/12/10	10	156.10	1	158.00	155.00	9	2,689	0.33%
2020/12/09	1	156.00	8	159.88	161.00	-7	2,652	-0.26%
2020/12/04	3	157.17	1	160.00	157.00	2	2,721	0.07%
2020/12/03	5	158.50	1	159.00	159.00	4	2,756	0.15%
2020/12/02	0	0.00	8	157.50	158.00	-8	2,831	-0.28%
2020/12/01	8	157.00	1	157.00	157.00	7	2,856	0.25%
2020/11/27	1	155.50	0	0.00	157.00	1	2,904	0.03%
2020/11/26	1	153.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	3	153.83	0	0.00	152.50	3	2,910	0.10%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/23	3	156.00	3	156.00	156.00	0	2,957	0.00%
2020/11/20	3	156.33	9	156.06	156.50	-6	2,964	-0.20%
2020/11/19	29	155.36	20.3	155.51	155.50	8.7	2,993	0.29%
2020/11/18	14	160.11	12	160.04	160.00	2	2,919	0.07%
2020/11/17	13	165.31	3	167.17	162.00	10	2,946	0.34%
2020/11/16	3	162.50	8	161.38	163.00	-5	3,021	-0.17%
2020/11/13	1	151.50	0	0.00	153.50	1	2,923	0.03%
2020/11/11	1	152.50	4	149.13	152.50	-3	2,920	-0.10%
2020/11/10	1	147.50	3	147.50	147.50	-2	2,892	-0.07%
2020/11/06	2	148.00	1	148.50	146.50	1	2,897	0.03%
2020/11/04	6	147.25	5	147.00	148.00	1	2,951	0.03%
2020/11/03	9	146.28	1	144.50	145.50	8	2,976	0.27%
2020/11/02	4	145.88	3	145.83	146.50	1	2,998	0.03%
2020/10/28	1	150.00	0	0.00	150.50	1	3,214	0.03%
2020/10/27	0	0.00	5	153.50	153.50	-5	3,302	-0.15%
2020/10/26	1	154.00	0	0.00	154.00	1	3,341	0.03%
2020/10/22	0	0.00	3	152.83	154.50	-3	3,432	-0.09%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	1	157.50	0	0.00	156.50	1	3,530	0.03%
2020/10/19	2	155.00	17	155.35	156.00	-15	3,701	-0.41%
2020/10/16	2	150.50	0	0.00	150.00	2	3,652	0.05%
2020/10/13	1	149.00	0	0.00	148.00	1	3,778	0.03%
2020/10/08	1	152.00	0	0.00	152.50	1	3,848	0.03%
2020/10/06	0	0.00	2	155.50	153.00	-2	4,085	-0.05%
2020/09/30	6	145.33	1	145.50	146.00	5	4,134	0.12%
2020/09/28	5	144.50	0	0.00	143.00	5	4,235	0.12%
2020/09/25	1	142.50	0	0.00	144.50	1	4,297	0.02%
2020/09/24	5	151.60	1	150.50	150.00	4	4,313	0.09%
2020/09/22	5	155.50	0	0.00	154.00	5	4,421	0.11%
2020/09/21	5	159.00	0	0.00	155.00	5	4,457	0.11%
2020/09/18	0	0.00	19	159.63	159.00	-19	4,554	-0.42%
2020/09/17	0	0.00	0.2	157.50	158.00	-0.2	4,590	0.00%
2020/09/15	16.1	156.78	0	0.00	156.00	16.1	4,610	0.35%
2020/09/14	0.1	156.00	1	150.50	156.00	-0.9	4,646	-0.02%
2020/09/11	8	149.88	3	150.00	149.50	5	4,703	0.11%
2020/09/10	15	155.57	0	0.00	154.00	15	4,749	0.32%
2020/09/08	12	158.04	5	158.50	156.50	7	4,825	0.15%
2020/09/07	8	164.63	0	0.00	158.50	8	4,823	0.17%
2020/09/04	0	0.00	3	164.50	169.00	-3	4,819	-0.06%
2020/09/03	6	170.42	1	174.50	167.00	5	4,822	0.10%
2020/09/02	1	171.00	3	172.83	172.50	-2	4,812	-0.04%
2020/09/01	3	169.00	6	171.25	171.50	-3	4,829	-0.06%
2020/08/31	1	170.00	2	172.00	170.00	-1	4,861	-0.02%
2020/08/28	8	171.75	0	0.00	171.00	8	4,879	0.16%
2020/08/27	6	179.75	8.1	180.12	175.00	-2.1	4,868	-0.04%
2020/08/25	0	0.00	3	175.00	175.00	-3	4,831	-0.06%
2020/08/24	6	170.50	3	172.00	172.00	3	4,779	0.06%
2020/08/21	5	165.90	5.1	166.30	171.50	-0.1	4,811	0.00%
2020/08/20	37.1	168.85	68	166.32	160.00	-30.9	4,824	-0.64%
2020/08/19	0	0.00	4	169.88	167.50	-4	4,844	-0.08%
2020/08/17	3	168.50	3	170.50	170.00	0	5,018	0.00%
2020/08/13	3	169.50	0	0.00	169.00	3	5,247	0.06%
2020/08/11	2.1	170.02	1	170.50	170.50	1.1	5,475	0.02%
2020/08/10	8	171.00	0	0.00	169.00	8	5,505	0.15%
2020/08/07	7	173.07	6	173.50	174.00	1	5,513	0.02%
2020/08/06	15	175.67	4	174.88	175.00	11	5,573	0.20%
2020/08/05	3	179.83	4	180.50	179.50	-1	5,582	-0.02%
2020/08/04	17	178.21	18	180.33	177.00	-1	5,671	-0.02%
2020/08/03	18	176.36	0.2	174.00	174.00	17.9	5,793	0.31%
2020/07/31	0	0.00	10	175.60	177.00	-10	5,763	-0.17%
2020/07/30	0.2	171.00	1	170.50	171.50	-0.9	5,751	-0.01%
2020/07/29	0	0.00	1	167.50	169.50	-1	5,944	-0.02%
2020/07/28	8.3	170.37	5	172.00	167.00	3.3	6,064	0.05%
2020/07/27	0	0.00	1	172.00	169.50	-1	6,095	-0.02%
2020/07/24	7	170.64	10	168.05	168.00	-3	6,096	-0.05%
2020/07/23	11	173.64	15	171.50	173.00	-4	6,042	-0.07%
2020/07/21	0	0.00	15.2	163.14	164.00	-15.2	5,847	-0.26%
2020/07/20	3	160.00	18	160.25	160.00	-15	5,800	-0.26%
2020/07/17	10	157.85	3	158.00	156.00	7	5,783	0.12%
2020/07/16	7	158.93	0	0.00	159.50	7	5,789	0.12%
2020/07/15	14	161.07	4	161.88	158.50	10	5,784	0.17%
2020/07/14	11.2	163.88	33	164.08	160.00	-21.8	5,768	-0.38%
2020/07/13	0	0.00	5	158.10	157.00	-5	5,604	-0.09%
2020/07/10	19	157.95	2	159.00	156.00	17	5,639	0.30%
2020/07/09	3	162.17	0	0.00	161.50	3	5,612	0.05%
2020/07/08	4	161.25	2	162.00	163.00	2	5,584	0.04%
2020/07/07	19	164.66	1	165.00	162.00	18	5,555	0.32%
2020/07/06	6	166.75	13	167.19	167.00	-7	5,503	-0.13%
2020/07/03	19	164.92	10	164.65	166.50	9	5,485	0.16%
2020/07/02	0	0.00	2	162.25	162.50	-2	5,469	-0.04%
2020/07/01	4	158.88	3	160.00	159.50	1	5,525	0.02%
2020/06/30	5	159.00	0	0.00	159.50	5	5,477	0.09%
2020/06/29	11	159.91	11	160.32	158.50	0	5,470	0.00%
2020/06/23	3	156.50	0	0.00	156.00	3	5,381	0.06%
2020/06/22	1	161.00	6	159.75	159.00	-5	5,388	-0.09%
2020/06/19	4	159.25	0	0.00	161.00	4	5,449	0.07%
2020/06/18	1	163.00	3	161.17	162.50	-2	5,435	-0.04%
2020/06/17	33	156.86	28	157.68	158.00	5	5,378	0.09%
2020/06/16	4	155.63	15	156.97	159.00	-11	5,352	-0.21%
2020/06/15	5	151.50	6	150.92	149.50	-1	5,300	-0.02%
2020/06/12	4	145.63	1	147.50	149.00	3	5,341	0.06%
2020/06/11	9	152.28	4	157.63	149.00	5	5,362	0.09%
2020/06/10	2	152.25	9	153.33	155.00	-7	5,315	-0.13%
2020/06/09	6	152.75	4	152.63	151.50	2	5,398	0.04%
2020/06/08	1	148.00	5	150.00	148.50	-4	5,491	-0.07%
2020/06/05	6	148.50	1	148.50	148.00	5	5,509	0.09%
2020/06/04	19	149.55	43	150.07	152.00	-24	5,543	-0.43%
2020/06/03	1	151.50	4	151.25	151.00	-3	5,575	-0.05%
2020/06/02	6	149.25	4	150.88	149.00	2	5,606	0.04%
2020/06/01	2	149.50	10	150.60	150.00	-8	5,617	-0.14%
2020/05/29	6	149.00	5	149.90	147.50	1	5,609	0.02%
2020/05/28	13	150.77	3	151.33	148.00	10	5,641	0.18%
2020/05/27	6	152.67	7	153.93	152.00	-1	5,630	-0.02%
2020/05/26	9	153.39	9	152.61	153.00	0	5,605	0.00%
2020/05/25	14	148.29	19	147.32	148.00	-5	5,467	-0.09%
2020/05/22	13	143.92	5	145.80	143.00	8	5,360	0.15%
2020/05/21	2	146.00	19	143.37	147.00	-17	5,300	-0.32%
2020/05/20	10	134.65	2	136.00	135.50	8	5,122	0.16%
2020/05/19	2	136.00	4	135.88	135.00	-2	5,135	-0.04%
2020/05/18	13	138.00	1	142.00	134.00	12	5,106	0.23%
2020/05/15	3	141.50	2	144.00	144.00	1	4,946	0.02%
2020/05/14	4	143.88	1	143.00	141.00	3	4,963	0.06%
2020/05/13	5	146.00	4	147.00	145.50	1	4,927	0.02%
2020/05/12	2	145.50	0	0.00	144.00	2	4,894	0.04%
2020/05/11	4	145.00	7	145.64	146.00	-3	4,952	-0.06%
2020/05/08	10	142.35	18	140.69	144.00	-8	4,862	-0.16%
2020/05/07	3	137.33	20	137.33	137.50	-17	4,729	-0.36%
2020/05/06	15	133.03	3	134.17	134.00	12	4,677	0.26%
2020/05/05	10	131.85	17	132.53	132.00	-7	4,652	-0.15%
2020/05/04	13	131.31	10	131.80	130.50	3	4,519	0.07%
2020/04/30	3	128.67	5	127.90	130.00	-2	4,509	-0.04%
2020/04/29	2	124.00	19	124.03	124.50	-17	4,588	-0.37%
2020/04/28	17	122.65	0	0.00	123.50	17	4,750	0.36%
2020/04/27	2	121.25	0	0.00	122.00	2	4,804	0.04%
2020/04/23	1	123.00	0	0.00	123.00	1	4,852	0.02%
2020/04/22	4	121.00	0	0.00	121.50	4	4,857	0.08%
2020/04/21	1	124.50	5	124.50	121.00	-4	4,895	-0.08%
2020/04/20	1	123.00	3.1	122.36	124.50	-2.1	4,968	-0.04%
2020/04/17	4.4	124.93	1	123.00	123.00	3.4	5,041	0.07%
2020/04/16	1	122.50	2	124.00	123.50	-1	5,017	-0.02%
2020/04/15	6.4	123.05	2	123.25	123.00	4.4	5,046	0.09%
2020/04/14	1	119.00	3	119.67	120.00	-2	5,035	-0.04%
2020/04/13	3	117.33	2	117.75	117.00	1	5,095	0.02%
2020/04/10	1	116.00	0	0.00	117.00	1	5,134	0.02%
2020/04/09	2	116.50	1	116.50	115.00	1	5,231	0.02%
2020/04/08	2	116.75	0	0.00	117.00	2	5,322	0.04%
2020/04/07	1	117.00	2	116.50	116.00	-1	5,334	-0.02%
2020/04/06	5	110.70	7.1	110.70	114.00	-2.1	5,373	-0.04%
2020/04/01	4	106.25	1	107.00	107.00	3	5,386	0.06%
2020/03/27	4.2	108.57	4	108.50	105.50	0.2	5,896	0.00%
2020/03/26	7	106.00	4	105.63	106.50	3	5,861	0.05%
2020/03/25	8	106.00	22	105.52	105.50	-14	5,822	-0.24%
2020/03/24	1	98.80	2	98.00	99.60	-1	5,763	-0.02%
2020/03/23	21	93.52	0	0.00	92.60	21	5,773	0.36%
2020/03/20	3	97.20	3	95.27	97.50	0	5,760	0.00%
2020/03/19	1	98.70	0	0.00	90.00	1	5,736	0.02%
2020/03/18	2	101.75	2	103.75	100.00	0	5,755	0.00%
2020/03/17	0	0.00	1	102.50	101.00	-1	5,731	-0.02%
2020/03/16	1.1	108.25	3	108.00	104.50	-1.9	5,664	-0.03%
2020/03/13	6	105.33	2	105.50	109.00	4	5,656	0.07%
2020/03/12	1	121.00	2	116.50	115.50	-1	5,564	-0.02%
2020/03/11	1	125.00	1	126.00	125.50	0	5,449	0.00%
2020/03/10	2	124.50	5	123.50	125.50	-3	5,433	-0.06%
2020/03/09	2.1	123.76	0	0.00	119.00	2.1	5,367	0.04%
2020/03/06	2	125.00	2	125.50	125.50	0	5,320	0.00%
2020/03/05	1	124.00	0	0.00	123.50	1	5,330	0.02%
2020/03/03	2	124.75	1	123.50	123.50	1	5,354	0.02%
2020/03/02	0	0.00	1	119.50	119.00	-1	5,356	-0.02%
2020/02/27	13	125.85	9	124.00	120.00	4	5,411	0.07%
2020/02/26	11	127.32	7	127.43	128.00	4	5,350	0.07%
2020/02/25	0	0.00	5	127.00	127.00	-5	5,339	-0.09%
2020/02/24	1	127.00	0	0.00	126.50	1	5,387	0.02%
2020/02/20	4	128.00	0	0.00	127.50	4	5,410	0.07%
2020/02/19	1	127.50	0	0.00	127.50	1	5,414	0.02%
2020/02/18	0	0.00	3.1	128.00	128.50	-3.1	5,441	-0.06%
2020/02/17	0	0.00	2	127.50	128.50	-2	5,496	-0.04%
2020/02/14	1	128.50	1	128.50	128.50	0	5,517	0.00%
2020/02/13	6	127.33	5	128.30	127.50	1	5,663	0.02%
2020/02/12	3	126.17	3	125.33	127.50	0	5,725	0.00%
2020/02/11	5	119.90	6	120.42	120.50	-1	5,696	-0.02%
2020/02/10	2	116.50	2	117.25	117.50	0	5,887	0.00%
2020/02/06	4	119.13	2	120.50	121.00	2	6,165	0.03%
2020/02/05	11	118.00	8	118.50	118.50	3	6,355	0.05%
2020/02/04	2	118.75	9	117.61	119.50	-7	6,449	-0.11%
2020/02/03	2	109.25	7	111.57	112.00	-5	6,647	-0.08%
2020/01/31	2	116.25	2	114.50	115.50	0	6,521	0.00%
2020/01/30	10.1	122.60	5	123.00	122.50	5.1	6,415	0.08%
2020/01/20	0	0.00	3	135.00	136.00	-3	6,360	-0.05%
2020/01/17	2	133.50	3	134.67	135.50	-1	6,369	-0.02%
2020/01/16	4	133.25	1	135.00	134.50	3	6,364	0.05%
2020/01/15	2	133.75	1	134.00	132.00	1	6,397	0.02%
2020/01/14	2	134.75	11	135.82	136.00	-9	6,455	-0.14%
2020/01/13	3	133.00	10	133.05	134.50	-7	6,416	-0.11%
2020/01/10	6	129.17	0	0.00	129.00	6	6,453	0.09%
2020/01/09	12	131.29	11	130.68	131.00	1	6,502	0.02%
2020/01/08	12	127.75	5	129.60	127.00	7	6,533	0.11%
2020/01/07	13	129.31	7	130.36	129.50	6	6,544	0.09%
2020/01/06	0	0.00	17	131.50	132.00	-17	6,526	-0.26%
2020/01/03	22	135.18	3	134.33	133.00	19	6,586	0.29%
2020/01/02	5	135.50	16	137.63	137.50	-11	6,633	-0.17%
2019/12/31	2	137.75	9	137.17	137.00	-7	6,621	-0.11%
2019/12/30	4	136.88	4	136.38	136.50	0	6,600	0.00%
2019/12/27	3	136.17	2	136.25	135.00	1	6,597	0.02%
2019/12/26	7	135.50	17	136.29	135.50	-10	6,497	-0.15%
2019/12/25	10	129.30	26.1	128.70	131.50	-16.1	6,244	-0.26%
2019/12/24	3	124.67	3	125.83	125.00	0	6,056	0.00%
2019/12/23	1	124.50	4	125.00	125.00	-3	6,086	-0.05%
2019/12/20	7	124.29	4	125.00	125.00	3	6,103	0.05%
2019/12/19	9	123.78	3	125.50	124.50	6	6,160	0.10%
2019/12/18	4	124.25	6	125.58	124.00	-2	6,181	-0.03%
2019/12/17	5	124.20	2	125.00	124.50	3	6,162	0.05%
2019/12/16	0	0.00	6	124.67	125.00	-6	6,203	-0.10%
2019/12/13	4	120.50	14	122.86	123.50	-10	6,311	-0.16%
2019/12/12	5	121.00	6	120.92	121.00	-1	6,307	-0.02%
2019/12/11	0	0.00	3	122.50	122.00	-3	6,443	-0.05%
2019/12/10	9	121.72	4	123.13	121.50	5	6,726	0.07%
2019/12/09	4	124.13	7	124.79	123.00	-3	6,764	-0.04%
2019/12/06	2	122.50	9	123.17	123.00	-7	6,779	-0.10%
2019/12/05	18	123.97	7	125.00	123.00	11	6,943	0.16%
2019/12/04	2	122.00	0	0.00	122.00	2	7,002	0.03%
2019/12/03	0	0.00	4	122.25	122.50	-4	7,155	-0.06%
2019/12/02	7	120.14	3	120.50	120.00	4	7,182	0.06%
2019/11/29	12	122.88	2	124.75	122.00	10	7,139	0.14%
2019/11/28	16	125.25	6	125.00	125.50	10	7,159	0.14%
2019/11/27	3	126.17	3	127.33	127.00	0	7,234	0.00%
2019/11/26	3	126.00	4	126.13	126.00	-1	7,256	-0.01%
2019/11/22	2.1	121.48	0	0.00	121.00	2.1	7,273	0.03%
2019/11/21	1	120.50	1	121.00	121.00	0	7,340	0.00%
2019/11/20	0	0.00	2	122.00	121.50	-2	7,361	-0.03%
2019/11/19	2	125.75	2	125.00	125.00	0	7,409	0.00%
2019/11/18	3	126.33	0	0.00	124.50	3	7,413	0.04%
2019/11/15	0	0.00	2	127.00	126.50	-2	7,478	-0.03%
2019/11/14	13	125.81	1	125.50	126.00	12	7,486	0.16%
2019/11/13	2	124.75	4	124.63	125.50	-2	7,477	-0.03%
2019/11/12	1	122.00	17	121.85	124.00	-16	7,479	-0.21%
2019/11/11	5	118.20	8	118.94	117.50	-3	7,539	-0.04%
2019/11/08	12	120.13	6	119.17	119.00	6	7,534	0.08%
2019/11/07	39	120.92	42	120.81	121.00	-3	7,592	-0.04%
2019/11/06	14	127.21	2	128.00	125.00	12	7,518	0.16%
2019/11/05	8	132.25	1	132.50	130.50	7	7,426	0.09%
2019/11/04	3	134.33	1	135.00	131.00	2	7,382	0.03%
2019/11/01	3	131.00	2	132.25	133.00	1	7,208	0.01%
2019/10/31	32	130.39	35	131.04	127.50	-3	7,219	-0.04%
2019/10/30	22	124.80	10	125.50	125.50	12	7,228	0.17%
2019/10/29	15	128.00	10	129.25	126.00	5	7,315	0.07%
2019/10/28	5	129.00	5	129.50	129.50	0	7,375	0.00%
2019/10/25	0	0.00	1	129.00	128.00	-1	7,378	-0.01%
2019/10/24	9	127.28	11	128.36	129.00	-2	7,422	-0.03%
2019/10/23	15	129.27	1	128.00	128.00	14	7,488	0.19%
2019/10/22	0	0.00	5	131.50	130.50	-5	7,499	-0.07%
2019/10/21	2	127.50	6	129.25	128.50	-4	7,552	-0.05%
2019/10/18	6	127.58	17	127.38	127.50	-11	7,800	-0.14%
2019/10/17	12	123.17	33	124.06	124.50	-21	7,819	-0.27%
2019/10/16	28	121.52	10	120.85	122.50	18	7,800	0.23%
2019/10/15	15	124.73	0	0.00	123.50	15	7,789	0.19%
2019/10/14	2	127.00	6	127.17	126.50	-4	7,838	-0.05%
2019/10/09	31	123.97	56	123.22	124.00	-25	7,876	-0.32%
2019/10/08	28	126.84	10	125.00	125.00	18	7,870	0.23%
2019/10/07	2	129.25	3	130.17	131.50	-1	7,906	-0.01%
2019/10/04	2	127.00	2	128.50	127.50	0	7,970	0.00%
2019/10/03	13	125.00	11	126.05	126.50	2	7,966	0.03%
2019/10/02	5	128.50	6	129.92	129.00	-1	7,944	-0.01%
2019/09/27	5	126.80	1	130.00	125.50	4	7,941	0.05%
2019/09/26	2	130.75	2	130.75	130.00	0	7,968	0.00%
2019/09/25	3	129.33	4	129.38	128.50	-1	8,040	-0.01%
2019/09/24	4	130.13	3	130.67	128.50	1	8,341	0.01%
2019/09/23	2	130.25	0	0.00	130.50	2	8,363	0.02%
2019/09/20	10	132.25	5	133.00	133.00	5	8,474	0.06%
2019/09/19	1	132.50	1	132.00	132.00	0	8,483	0.00%
2019/09/18	8	134.25	0	0.00	134.50	8	8,440	0.09%
2019/09/17	1	139.50	5	140.20	140.00	-4	8,313	-0.05%
2019/09/16	3	137.83	4	137.75	139.00	-1	8,364	-0.01%
2019/09/12	6	133.67	19	134.53	136.00	-13	8,359	-0.16%
2019/09/11	1	130.50	6	131.67	130.00	-5	8,218	-0.06%
2019/09/10	1	129.00	0	0.00	127.50	1	8,177	0.01%
2019/09/09	32	130.00	11	128.14	128.00	21	8,163	0.26%
2019/09/06	3	136.00	0	0.00	135.50	3	8,020	0.04%
2019/09/05	1	140.00	0	0.00	139.50	1	8,001	0.01%
2019/09/04	6	131.50	7	133.50	134.00	-1	7,930	-0.01%
2019/09/03	5	132.50	5	133.50	133.50	0	8,053	0.00%
2019/09/02	1	130.00	3	132.83	133.50	-2	8,114	-0.02%
2019/08/30	2	132.50	1	138.50	132.00	1	8,096	0.01%
2019/08/29	1	135.50	3	133.67	136.50	-2	8,041	-0.02%
2019/08/27	0	0.00	1	135.00	133.50	-1	8,051	-0.01%
2019/08/26	4	132.88	0	0.00	131.50	4	8,014	0.05%
2019/08/22	0	0.00	3	139.67	139.50	-3	7,947	-0.04%
2019/08/20	9	137.44	7	136.14	135.50	2	7,986	0.03%
2019/08/19	2	134.50	3	135.33	134.00	-1	7,943	-0.01%
2019/08/16	2	133.25	0	0.00	131.50	2	7,919	0.03%
2019/08/15	2	130.75	0	0.00	132.50	2	7,896	0.03%
2019/08/14	1	134.00	10	134.25	134.50	-9	7,857	-0.11%
2019/08/13	0	0.00	4	126.88	127.00	-4	7,700	-0.05%
2019/08/12	4	129.50	2	127.75	125.00	2	7,680	0.03%
2019/08/08	3	126.17	8	125.38	126.00	-5	7,580	-0.07%
2019/08/07	5	122.20	3	122.50	121.50	2	7,480	0.03%
2019/08/06	0	0.00	1	116.00	119.00	-1	7,366	-0.01%
2019/08/02	6	120.00	4	120.25	118.00	2	7,331	0.03%
2019/08/01	3	124.50	5	125.70	126.00	-2	7,255	-0.03%
2019/07/31	4	121.63	2	122.75	120.00	2	6,983	0.03%
2019/07/30	6	117.08	11	117.91	119.50	-5	6,906	-0.07%
2019/07/29	2	122.75	0	0.00	121.50	2	6,894	0.03%
2019/07/26	8	125.69	2	124.25	124.00	6	6,936	0.09%
2019/07/25	2	123.00	1	122.50	123.00	1	6,856	0.01%
2019/07/23	3	118.17	6	120.75	119.50	-3	6,821	-0.04%
2019/07/22	4	120.63	5	121.60	121.50	-1	6,689	-0.01%
2019/07/19	5	113.50	6	113.08	115.00	-1	6,405	-0.02%
2019/07/18	1	109.50	0	0.00	109.00	1	6,313	0.02%
2019/07/17	4	112.25	5	113.00	110.00	-1	6,334	-0.02%
2019/07/16	0	0.00	4	113.00	111.00	-4	6,304	-0.06%
2019/07/15	0	0.00	3	112.83	113.00	-3	6,262	-0.05%
2019/07/12	1	108.50	0	0.00	110.00	1	6,250	0.02%
2019/07/11	0	0.00	15	107.90	108.50	-15	6,257	-0.24%
2019/07/10	5	103.90	14	103.21	102.50	-9	6,288	-0.14%
2019/07/09	0	0.00	2	101.00	101.00	-2	6,206	-0.03%
2019/07/08	13	100.82	1	101.50	99.10	12	6,186	0.19%
2019/07/05	1	100.00	1	100.50	100.50	0	6,183	0.00%
2019/07/04	2	99.70	3	101.17	101.00	-1	6,247	-0.02%
2019/07/03	4	100.18	1	101.00	99.80	3	6,297	0.05%
2019/07/02	5	103.60	15	103.67	102.50	-10	6,275	-0.16%
2019/07/01	16	102.76	13	100.87	103.00	3	6,241	0.05%
2019/06/28	4	93.50	4	94.25	93.70	0	5,961	0.00%
2019/06/27	5	96.20	5	97.50	95.60	0	6,064	0.00%
2019/06/26	0	0.00	2	94.70	94.80	-2	6,140	-0.03%
2019/06/25	6	94.15	6	94.93	94.80	0	6,124	0.00%
2019/06/24	1	95.70	0	0.00	94.70	1	6,214	0.02%
2019/06/21	25	97.18	15	94.80	95.10	10	6,306	0.16%
2019/06/20	0	0.00	4	97.70	98.50	-4	6,166	-0.06%
2019/06/19	5	93.72	7.1	94.41	95.70	-2.1	6,030	-0.03%
2019/06/18	1	90.30	1.1	91.59	91.40	-0.1	5,919	0.00%
2019/06/17	3	90.10	1	90.10	90.10	2	5,896	0.03%
2019/06/13	1	90.00	1	91.00	90.10	0	5,873	0.00%
2019/06/12	0	0.00	1	89.30	91.70	-1	5,956	-0.02%
2019/06/11	5	90.22	6	89.40	88.30	-1	5,952	-0.02%
2019/06/10	0	0.00	4	86.98	87.00	-4	5,811	-0.07%
2019/06/05	2	84.85	0	0.00	84.20	2	5,737	0.03%
2019/06/04	1	86.10	0	0.00	83.40	1	5,710	0.02%
2019/05/31	0	0.00	1	84.60	85.90	-1	5,758	-0.02%
2019/05/30	1	82.40	7	82.27	82.90	-6	5,783	-0.10%
2019/05/29	2	79.85	1	80.30	80.00	1	5,862	0.02%
2019/05/28	5	80.78	7	81.70	80.00	-2	5,885	-0.03%
2019/05/27	15.1	80.78	27	81.54	81.70	-12	5,889	-0.20%
2019/05/24	4	86.10	1	86.30	84.70	3	5,874	0.05%
2019/05/23	6	86.95	46	86.23	86.00	-40	5,909	-0.68%
2019/05/22	9	90.72	5	91.78	88.30	4	5,997	0.07%
2019/05/21	7	89.31	13	89.45	90.60	-6	6,014	-0.10%
2019/05/20	7	87.96	4	88.05	87.60	3	6,031	0.05%
2019/05/17	1.1	93.35	4	92.35	89.90	-2.9	5,988	-0.05%
2019/05/16	17	95.61	0	0.00	92.70	17	6,015	0.28%
2019/05/15	1	97.10	3	97.47	97.90	-2	6,111	-0.03%
2019/05/14	1	91.90	1	94.50	94.20	0	6,172	0.00%
2019/05/13	7	93.73	7	93.69	92.80	0	6,252	0.00%
2019/05/10	12	98.98	8	98.48	97.50	4	6,207	0.06%
2019/05/09	1	100.00	3	99.30	98.60	-2	6,259	-0.03%
2019/05/08	5	94.86	11	96.27	97.90	-6	6,174	-0.10%
2019/05/07	3	95.23	11	95.01	94.60	-8	6,146	-0.13%
2019/05/06	23	94.62	13	94.30	93.40	10	6,159	0.16%
2019/05/03	3	99.93	17	100.97	100.50	-14	6,090	-0.23%
2019/04/30	6	98.23	11	99.41	99.20	-5	6,420	-0.08%
2019/04/29	20	98.45	15	100.30	97.50	5	6,528	0.08%
2019/04/26	0	0.00	10	100.00	100.00	-10	6,595	-0.15%
2019/04/25	9	102.56	2	103.00	102.00	7	6,748	0.10%
2019/04/24	1	102.00	1	103.00	103.50	0	6,934	0.00%
2019/04/23	23	104.15	0.4	103.50	103.50	22.6	6,876	0.33%
2019/04/22	13	107.00	1	107.50	107.50	12	6,782	0.18%
2019/04/19	0	0.00	10	110.00	107.00	-10	6,710	-0.15%
2019/04/18	37	108.61	27	107.09	107.50	10	6,646	0.15%
2019/04/17	1.2	110.19	1	110.50	111.50	0.2	6,561	0.00%
2019/04/16	0	0.00	36.1	105.08	109.00	-36.1	6,455	-0.56%
2019/04/15	20	102.08	19	104.84	102.00	1	6,270	0.02%
2019/04/12	25	101.40	10	102.75	100.50	15	6,194	0.24%
2019/04/11	17	101.53	7	105.57	101.50	10	6,168	0.16%
2019/04/10	15	100.00	37	101.73	103.50	-22	6,091	-0.36%
2019/04/09	25	99.87	17	101.76	99.70	8	6,018	0.13%
2019/04/08	36	99.75	6	101.58	99.40	30	5,901	0.51%
2019/04/03	13.1	100.88	0	0.00	100.50	13.1	5,827	0.22%
2019/04/02	0	0.00	1	105.00	104.50	-1	5,757	-0.02%
2019/04/01	26	107.00	1	102.50	102.50	25	5,726	0.44%
2019/03/29	6	105.42	44	101.84	106.50	-38	5,539	-0.69%
2019/03/28	30	97.80	0	0.00	97.00	30	5,363	0.56%
2019/03/27	1	100.00	5.1	100.47	99.60	-4.1	5,392	-0.08%
2019/03/26	26	97.40	61	98.17	98.40	-35	5,369	-0.65%
2019/03/25	7.1	92.70	6	93.93	93.50	1.1	5,347	0.02%
2019/03/22	53	97.35	15	98.33	96.10	38	5,353	0.71%
2019/03/21	2	98.20	42	98.29	98.00	-40	5,329	-0.75%
2019/03/20	15	96.93	5	97.90	96.60	10	5,318	0.19%
2019/03/19	13	97.19	6	98.50	97.00	7	5,316	0.13%
2019/03/18	31	97.95	2	98.40	97.30	29	5,336	0.54%
2019/03/15	0	0.00	2	99.10	98.00	-2	5,323	-0.04%
2019/03/14	0	0.00	21.1	93.36	96.30	-21.1	5,242	-0.40%
2019/03/13	21	92.29	0	0.00	92.00	21	5,229	0.40%
2019/03/12	1	94.10	21	93.51	93.50	-20	5,329	-0.38%
2019/03/11	23	92.43	2	94.00	91.60	21	5,409	0.39%
2019/03/08	10	91.50	23	93.04	93.80	-13	5,478	-0.24%
2019/03/07	10	92.10	12	93.13	93.30	-2	5,476	-0.04%
2019/03/06	36	91.91	22	93.15	93.00	14	5,457	0.26%
2019/03/05	0	0.00	9	94.26	94.90	-9	5,344	-0.17%
2019/03/04	21	91.90	21	93.05	93.00	0	5,294	0.00%
2019/02/27	10	94.70	0	0.00	95.20	10	5,163	0.19%
2019/02/26	4.1	94.62	1	96.00	94.10	3.1	5,066	0.06%
2019/02/25	2	95.40	5.1	95.75	96.50	-3.1	4,981	-0.06%
2019/02/22	2	93.00	1	94.20	93.50	1	4,873	0.02%
2019/02/21	2	92.20	11.1	93.05	92.30	-9.1	4,762	-0.19%
2019/02/20	2	92.90	3	91.50	90.20	-1	4,623	-0.02%
2019/02/18	0	0.00	1	87.90	87.70	-1	4,454	-0.02%
2019/02/15	15	88.17	19	87.95	88.20	-4	4,421	-0.09%
2019/02/14	21	85.89	22	87.51	87.00	-1	4,304	-0.02%
2019/02/13	12	85.03	4	85.60	84.50	8	4,141	0.19%
2019/02/12	5	81.00	5	81.40	82.00	0	4,023	0.00%
2019/02/11	0	0.00	3	80.80	80.40	-3	3,909	-0.08%
2019/01/30	3	79.93	1	80.10	80.00	2	3,887	0.05%
2019/01/29	2	78.05	1	78.90	77.40	1	3,802	0.03%
2019/01/25	0	0.00	1	78.90	78.70	-1	3,827	-0.03%
2019/01/24	1	80.10	0	0.00	80.10	1	3,808	0.03%
2019/01/23	0	0.00	5	82.44	81.50	-5	3,787	-0.13%
2019/01/22	2	78.10	0	0.00	79.50	2	3,554	0.06%
2019/01/21	3	80.40	4	79.48	80.40	-1	3,406	-0.03%
2019/01/17	0	0.00	1	76.30	74.30	-1	3,250	-0.03%
2019/01/16	2	74.85	4	75.65	75.70	-2	3,108	-0.06%
2019/01/11	0	0.00	1	69.50	68.70	-1	2,976	-0.03%
2019/01/07	1	68.50	7	68.83	68.60	-6	2,978	-0.20%
2018/12/20	6	67.40	0	0.00	64.20	6	3,016	0.20%
2018/12/19	2	66.35	1	66.80	67.40	1	2,947	0.03%
2018/12/18	7	70.11	0	0.00	68.90	7	2,836	0.25%
2018/12/13	1.1	81.35	7	79.07	78.40	-5.9	2,716	-0.22%
2018/12/11	9	81.02	6	81.65	81.00	3	2,684	0.11%
2018/12/10	3	77.50	0	0.00	77.50	3	2,655	0.11%
2018/12/06	4	79.63	0	0.00	76.30	4	2,565	0.16%
2018/12/05	4	84.73	1	87.40	82.90	3	2,542	0.12%
2018/12/04	11	88.00	24.1	85.54	88.10	-13.1	2,457	-0.53%
2018/12/03	10	80.00	1.1	80.10	80.10	8.9	2,343	0.38%
2018/11/29	0	0.00	1	76.60	75.00	-1	2,259	-0.04%
2018/11/28	2	73.80	2	73.80	73.80	0	2,275	0.00%
2018/11/27	0	0.00	2	72.00	72.60	-2	2,265	-0.09%
2018/11/22	1	72.00	0	0.00	70.20	1	2,381	0.04%
2018/11/19	0	0.00	1	72.30	72.30	-1	2,512	-0.04%
2018/11/07	1	70.80	1	70.80	72.40	0	2,678	0.00%
2018/11/06	1	70.00	20	72.63	70.00	-19	2,714	-0.70%
2018/11/05	1	70.20	1	70.80	72.00	0	2,727	0.00%
2018/11/02	0	0.00	10	69.60	68.90	-10	2,730	-0.37%
2018/11/01	1	65.00	6	63.95	66.00	-5	2,732	-0.18%
2018/10/31	3	61.90	0	0.00	61.90	3	2,732	0.11%
2018/10/26	2	56.90	1	56.90	56.20	1	2,892	0.03%
2018/10/25	1	59.30	0	0.00	59.20	1	2,941	0.03%
2018/10/24	3	66.57	0	0.00	65.70	3	2,905	0.10%
2018/10/23	12	68.19	0	0.00	67.50	12	2,860	0.42%
2018/10/19	11	71.84	0	0.00	74.60	11	2,830	0.39%
2018/10/18	3	74.40	3	74.50	75.50	0	2,811	0.00%
2018/10/17	2	76.00	2	74.20	73.20	0	2,838	0.00%
2018/10/16	6	73.10	6	72.90	74.00	0	2,861	0.00%
2018/10/15	5	69.80	0	0.00	70.40	5	2,879	0.17%
2018/10/12	3	67.30	0	0.00	69.50	3	2,859	0.10%
2018/10/11	2	70.35	3	71.20	70.20	-1	2,793	-0.03%
2018/10/09	2	77.85	1	78.00	78.00	1	2,747	0.04%
2018/10/04	1	86.80	0	0.00	86.70	1	2,713	0.04%
2018/10/01	0	0.00	1	88.80	88.10	-1	2,723	-0.04%
2018/09/27	2	83.90	2	82.70	83.00	0	2,740	0.00%
2018/09/26	0	0.00	1	83.70	83.40	-1	2,725	-0.04%
2018/09/25	1	83.00	0	0.00	83.70	1	2,725	0.04%
2018/09/21	0	0.00	1	79.80	82.40	-1	2,722	-0.04%
2018/09/20	1	78.30	0	0.00	79.00	1	2,723	0.04%
2018/09/17	0.1	82.30	0	0.00	82.00	0.1	2,697	0.00%
2018/09/14	1	84.40	2	83.25	84.40	-1	2,685	-0.04%
2018/09/10	3	78.27	2	77.80	78.00	1	2,613	0.04%
2018/09/07	1	84.50	1	84.90	84.40	0	2,634	0.00%
2018/09/05	4	89.98	4	90.25	90.30	0	2,618	0.00%
2018/09/04	0	0.00	0	90.50	90.60	0	2,592	0.00%
2018/08/28	2	92.90	2	92.50	92.50	0	2,553	0.00%
2018/08/27	2	92.15	1	93.10	93.00	1	2,537	0.04%
2018/08/23	2	91.35	3	92.30	91.80	-1	2,543	-0.04%
2018/08/22	1	90.80	1	91.50	89.90	0	2,536	0.00%
2018/08/21	2	89.95	1	90.50	91.20	1	2,507	0.04%
2018/08/15	0	0.00	1	95.00	92.90	-1	2,455	-0.04%
2018/08/13	1	98.00	0	0.00	93.60	1	2,460	0.04%
2018/08/10	3	98.30	0	0.00	99.00	3	2,449	0.12%
2018/08/09	1	97.00	4	98.85	99.20	-3	2,407	-0.12%
2018/08/08	1	97.40	2	97.50	98.00	-1	2,384	-0.04%
2018/08/07	3	97.07	3	95.70	94.30	0	2,351	0.00%
2018/08/03	8	94.98	4	96.08	94.10	4	2,562	0.16%
2018/08/02	3	96.07	3	97.27	98.50	0	2,562	0.00%
2018/08/01	1	92.60	10	93.09	96.00	-9	2,486	-0.36%
2018/07/31	0	0.00	6	88.42	88.00	-6	2,416	-0.25%
2018/07/30	1	87.10	1	85.60	85.60	0	2,440	0.00%
2018/07/27	0	0.00	1	86.20	86.00	-1	2,466	-0.04%
2018/07/25	0	0.00	1	82.60	83.90	-1	2,506	-0.04%
2018/07/24	2	81.85	1	83.60	83.60	1	2,546	0.04%
2018/07/23	1	84.00	1	84.30	84.90	0	2,652	0.00%
2018/07/20	0	0.00	3	83.40	84.80	-3	2,676	-0.11%
2018/07/19	1	79.50	0	0.00	80.00	1	2,709	0.04%
2018/07/16	0	0.00	1	79.10	78.60	-1	2,899	-0.03%
2018/07/13	0	0.00	1	77.40	77.00	-1	2,972	-0.03%
2018/07/11	1	74.10	8	74.29	74.00	-7	2,978	-0.24%
2018/07/06	2	75.30	3	74.10	73.00	-1	3,019	-0.03%
2018/07/05	1	80.00	0	0.00	78.90	1	2,975	0.03%
2018/06/27	1	78.20	0	0.00	78.10	1	3,108	0.03%
2018/06/25	1	78.50	0	0.00	78.30	1	3,161	0.03%
2018/06/22	2	80.50	0	0.00	78.80	2	3,182	0.06%
2018/06/15	3	85.10	0	0.00	84.50	3	3,368	0.09%
2018/06/14	0	0.00	2	89.00	87.50	-2	3,310	-0.06%
2018/06/11	1	87.50	1	90.20	89.20	0	3,430	0.00%
2018/06/08	4	89.28	0	0.00	88.60	4	3,424	0.12%
2018/06/06	10	88.09	5	88.62	87.90	5	3,391	0.15%
2018/06/05	1	87.40	0	0.00	87.10	1	3,351	0.03%
2018/06/04	0	0.00	10	84.81	84.80	-10	3,305	-0.30%
2018/06/01	0	0.00	6	83.50	84.40	-6	3,287	-0.18%
2018/05/31	4	80.58	0	0.00	80.20	4	3,243	0.12%
2018/05/30	1	81.00	0	0.00	80.70	1	3,256	0.03%
2018/05/29	0	0.00	1	85.20	82.80	-1	3,291	-0.03%
2018/05/25	1	83.00	0	0.00	83.40	1	3,301	0.03%
2018/05/24	0	0.00	2	82.90	82.50	-2	3,325	-0.06%
2018/05/23	0	0.00	2	84.10	83.90	-2	3,379	-0.06%
2018/05/22	0	0.00	1	86.70	85.80	-1	3,381	-0.03%
2018/05/21	1	84.60	1	84.70	84.10	0	3,390	0.00%
2018/05/15	1	83.90	0	0.00	83.50	1	3,424	0.03%
2018/05/14	0	0.00	3	83.43	83.60	-3	3,457	-0.09%
2018/05/11	12	83.41	3	82.53	83.60	9	3,406	0.26%
2018/05/10	0	0.00	3	78.30	79.40	-3	3,197	-0.09%
2018/05/09	2	72.05	0	0.00	72.20	2	3,141	0.06%
2018/05/08	1	70.50	1	70.10	71.10	0	3,089	0.00%
2018/05/02	0	0.00	1	72.80	73.00	-1	2,976	-0.03%
2018/04/30	1	73.00	0	0.00	73.00	1	2,964	0.03%
2018/04/27	2	71.90	1	72.10	72.00	1	2,924	0.03%
2018/04/26	1	76.30	0	0.00	74.70	1	2,810	0.04%
2018/04/25	3	74.13	2	74.80	75.50	1	2,836	0.04%
2018/04/24	1	74.60	0	0.00	76.80	1	2,821	0.04%
2018/04/23	2	79.35	2	78.20	78.00	0	2,818	0.00%
2018/04/20	1	84.50	0	0.00	84.10	1	2,781	0.04%
2018/04/19	1	84.00	1	83.90	84.50	0	2,823	0.00%
2018/04/16	0.3	88.50	0	0.00	88.50	0.3	2,770	0.01%
2018/04/13	1	90.50	1	90.20	90.50	0	2,746	0.00%
2018/04/11	0	0.00	14	91.30	89.50	-14	2,745	-0.51%
2018/04/10	1	91.00	1	91.70	91.00	0	2,771	0.00%
2018/04/09	3	88.60	0	0.00	87.50	3	2,778	0.11%
2018/04/03	1	91.20	0	0.00	91.70	1	2,747	0.04%
2018/03/29	1	94.40	0	0.00	95.70	1	2,844	0.04%
2018/03/27	0	0.00	1	97.90	96.60	-1	2,851	-0.04%
2018/03/26	4	95.48	0	0.00	95.60	4	2,946	0.14%
2018/03/23	2	94.50	1	96.00	95.10	1	3,061	0.03%
2018/03/22	1	99.60	6	99.60	98.10	-5	3,053	-0.16%
2018/03/21	7	102.50	0	0.00	101.50	7	3,027	0.23%
2018/03/20	3	105.00	0	0.00	105.00	3	2,991	0.10%
2018/03/19	2	106.00	1	106.00	106.00	1	3,025	0.03%
2018/03/16	1	106.50	1	105.50	110.00	0	3,068	0.00%
2018/03/15	0	0.00	4	107.75	108.00	-4	3,106	-0.13%
2018/03/09	1	103.00	1	102.50	103.00	0	3,384	0.00%
2018/03/07	3	102.50	7	102.00	102.00	-4	3,449	-0.12%
2018/03/06	1	106.00	0	0.00	104.00	1	3,500	0.03%
2018/03/02	1	104.50	0	0.00	104.00	1	3,521	0.03%
2018/03/01	1	109.50	0	0.00	109.50	1	3,489	0.03%
2018/02/27	0	0.00	1	110.00	109.50	-1	3,476	-0.03%
2018/02/23	0	0.00	1	108.00	111.00	-1	3,484	-0.03%
2018/02/22	1	105.00	3	107.50	107.00	-2	3,427	-0.06%
2018/02/21	0	0.00	1	107.00	106.50	-1	3,435	-0.03%
2018/02/12	1	101.00	1	101.50	102.00	0	3,415	0.00%
2018/02/09	1	99.90	1	100.00	101.00	0	3,417	0.00%
2018/02/08	6	99.80	0	0.00	99.30	6	3,395	0.18%
2018/02/06	3	96.53	12	98.01	95.40	-9	3,387	-0.27%
2018/02/05	10	100.50	2	100.50	100.50	8	3,360	0.24%
2018/02/02	4	105.13	0	0.00	105.00	4	3,340	0.12%
2018/01/31	0	0.00	3	102.33	102.50	-3	3,352	-0.09%
2018/01/30	13	103.85	1	105.00	103.00	12	3,368	0.36%
2018/01/29	2	107.00	4	105.63	106.50	-2	3,358	-0.06%
2018/01/22	0	0.00	1	100.00	101.50	-1	3,522	-0.03%
2018/01/19	5	99.26	0	0.00	99.10	5	3,508	0.14%
2018/01/18	1	104.00	0	0.00	103.50	1	3,441	0.03%
2018/01/17	8	103.75	0	0.00	103.00	8	3,398	0.24%
2018/01/15	0	0.00	1	113.00	113.00	-1	3,331	-0.03%
2018/01/12	0	0.00	9	107.56	109.00	-9	3,324	-0.27%
2018/01/08	0	0.00	8	103.37	103.00	-8	3,371	-0.24%
2018/01/05	0	0.00	4	103.63	102.50	-4	3,374	-0.12%
2018/01/03	0	0.00	1	107.00	104.50	-1	3,380	-0.03%
2018/01/02	6	103.50	1	102.50	104.00	5	3,441	0.15%