台光電 (2383)-新光-台南券商分點個股進出

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
462.0
漲跌
▲10.5
漲幅
+2.33%
成交量
6,157張
產業
上市電子零組件類股
1162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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/06/14	15.3	456.64	18.6	451.93	462.00	-3.3	6,810	-0.05%
2024/06/13	21.1	455.95	23.1	453.59	451.50	-2	6,857	-0.03%
2024/06/12	19.5	451.21	20.2	450.09	452.50	-0.7	6,994	-0.01%
2024/06/11	4.2	426.27	3	426.13	422.50	1.2	7,101	0.02%
2024/06/07	2.1	439.26	5.1	440.68	438.00	-3	7,321	-0.04%
2024/06/06	16.2	441.16	3.6	439.80	442.00	12.5	7,507	0.17%
2024/06/05	1.1	426.54	2.2	430.91	434.50	-1	7,476	-0.01%
2024/06/04	3.5	434.68	14.5	434.35	430.50	-11	7,583	-0.15%
2024/06/03	3.3	432.46	6.1	433.83	435.00	-2.8	7,691	-0.04%
2024/05/31	2.3	414.70	1	415.98	408.50	1.3	7,645	0.02%
2024/05/30	7.1	418.94	0.1	420.62	415.50	7	7,692	0.09%
2024/05/29	3.1	428.73	2.1	427.09	427.00	1	7,737	0.01%
2024/05/28	7.1	427.25	3	425.83	422.50	4.1	7,827	0.05%
2024/05/27	15.2	433.18	8.8	433.75	434.50	6.4	7,838	0.08%
2024/05/24	6.4	430.04	4	431.75	430.50	2.4	7,852	0.03%
2024/05/23	13	429.42	11.5	427.58	430.50	1.5	7,897	0.02%
2024/05/22	3	429.50	5.1	433.87	431.00	-2.1	7,967	-0.03%
2024/05/21	6	427.00	2	429.24	424.50	4	8,028	0.05%
2024/05/20	14.4	434.06	19	439.16	432.00	-4.7	8,053	-0.06%
2024/05/17	8	443.13	13.5	444.85	448.00	-5.5	8,074	-0.07%
2024/05/16	14	437.32	22.3	435.36	433.50	-8.3	8,010	-0.10%
2024/05/15	5	418.30	7.1	420.07	420.50	-2.1	7,970	-0.03%
2024/05/14	7.1	407.13	5	408.80	408.50	2.1	8,025	0.03%
2024/05/13	0.1	406.55	5.2	409.97	412.00	-5.1	8,109	-0.06%
2024/05/10	5.2	416.85	2.2	416.17	416.00	3.1	8,215	0.04%
2024/05/09	3	423.18	7	423.36	422.50	-4	8,286	-0.05%
2024/05/08	4	423.50	4.1	421.01	425.50	-0.1	8,360	0.00%
2024/05/07	8	414.94	9.1	416.09	420.00	-1.1	8,507	-0.01%
2024/05/06	4.2	426.90	6.1	428.63	426.00	-1.9	8,470	-0.02%
2024/05/03	13	422.54	10.5	423.34	416.50	2.5	8,418	0.03%
2024/05/02	25.2	427.21	16.2	423.76	421.50	9.1	8,368	0.11%
2024/04/30	6	410.83	4.1	414.38	412.00	1.9	8,227	0.02%
2024/04/29	3	406.33	6.3	408.99	406.50	-3.3	8,230	-0.04%
2024/04/26	4	394.75	5	395.20	397.00	-1	8,378	-0.01%
2024/04/25	8.1	387.63	13.8	387.81	382.50	-5.7	8,393	-0.07%
2024/04/24	9.1	391.84	9	391.35	391.50	0.1	8,323	0.00%
2024/04/23	3.1	372.37	3.1	370.42	376.00	0	8,233	0.00%
2024/04/22	4.7	360.48	5.7	357.54	350.50	-1	8,168	-0.01%
2024/04/19	2.6	369.96	7.1	370.64	375.50	-4.5	8,133	-0.06%
2024/04/18	8.3	382.98	6	385.25	385.00	2.3	8,075	0.03%
2024/04/17	6.8	375.36	7	373.86	372.50	-0.2	8,074	0.00%
2024/04/16	0.6	374.27	10.6	373.24	374.50	-10	8,012	-0.12%
2024/04/15	7.1	388.04	3	386.50	383.00	4.1	7,911	0.05%
2024/04/12	5.2	403.70	6	404.17	402.00	-0.8	7,801	-0.01%
2024/04/11	4.2	404.93	7	402.93	400.50	-2.8	7,786	-0.04%
2024/04/10	19.6	415.35	7	405.50	405.50	12.6	7,726	0.16%
2024/04/09	22.2	439.39	13	439.73	434.50	9.2	7,536	0.12%
2024/04/08	16.8	439.79	13.1	436.57	445.00	3.7	7,447	0.05%
2024/04/03	13.3	409.84	18.1	411.23	410.50	-4.7	7,161	-0.07%
2024/04/02	5.2	401.70	1	402.50	400.50	4.2	7,099	0.06%
2024/04/01	12.4	399.11	15	398.97	398.50	-2.6	7,050	-0.04%
2024/03/29	0.8	404.33	1	401.00	403.50	-0.3	6,968	0.00%
2024/03/28	2.7	404.60	1	404.01	403.00	1.7	6,929	0.02%
2024/03/27	3.4	413.04	2	414.25	415.00	1.4	6,875	0.02%
2024/03/26	9.4	418.67	3.7	416.95	409.00	5.8	6,928	0.08%
2024/03/25	5	424.29	3	424.01	420.50	2	6,947	0.03%
2024/03/22	16.3	429.83	17.3	431.59	427.50	-1	6,991	-0.01%
2024/03/21	24.2	421.66	21.6	418.85	420.50	2.6	6,932	0.04%
2024/03/20	18	414.53	15	414.73	406.00	3	6,892	0.04%
2024/03/19	23.3	414.90	20.1	415.71	418.00	3.2	6,850	0.05%
2024/03/18	7.6	405.99	7	407.36	412.00	0.6	6,707	0.01%
2024/03/15	27.1	407.26	25.3	408.99	414.00	1.8	6,620	0.03%
2024/03/14	28.5	397.15	28.1	398.22	394.00	0.5	6,383	0.01%
2024/03/13	23.7	423.16	14.4	422.33	405.00	9.3	6,128	0.15%
2024/03/12	40	472.55	21	460.24	450.00	19	5,815	0.33%
2024/03/11	4.1	491.10	3.1	493.13	496.00	1	5,591	0.02%
2024/03/08	12.1	505.86	14	508.14	490.00	-1.9	5,572	-0.03%
2024/03/07	26.3	529.12	24.1	524.77	522.00	2.2	5,537	0.04%
2024/03/06	14.1	512.01	24.1	512.36	514.00	-10.1	5,502	-0.18%
2024/03/05	17.3	499.38	22.3	499.71	498.50	-5	5,595	-0.09%
2024/03/04	15.2	491.48	5.4	491.32	487.00	9.8	5,646	0.17%
2024/03/01	15.5	493.84	19	496.52	494.00	-3.5	5,785	-0.06%
2024/02/29	12.2	497.02	3.1	497.41	495.00	9	5,748	0.16%
2024/02/27	5.5	505.12	5.1	505.82	504.00	0.4	5,705	0.01%
2024/02/26	7.1	516.50	2	521.54	524.00	5.1	5,677	0.09%
2024/02/23	3	512.66	4.2	514.12	510.00	-1.2	5,669	-0.02%
2024/02/22	6	508.16	4	507.50	490.50	2	5,654	0.04%
2024/02/21	4.4	494.12	0.1	494.50	492.50	4.3	5,673	0.08%
2024/02/20	7.3	498.35	13	501.23	509.00	-5.7	5,651	-0.10%
2024/02/19	9.2	517.18	4	522.51	515.00	5.1	5,618	0.09%
2024/02/16	15	530.66	12.4	525.78	534.00	2.7	5,631	0.05%
2024/02/15	13	537.23	15	542.05	545.00	-2	5,569	-0.04%
2024/02/05	1.3	490.56	19.4	490.48	497.50	-18.1	5,468	-0.33%
2024/02/02	8.1	477.33	7	473.44	475.00	1.1	5,374	0.02%
2024/02/01	4.1	451.39	0	0.00	450.00	4.1	5,267	0.08%
2024/01/31	25.3	470.14	5	470.60	461.00	20.3	5,211	0.39%
2024/01/30	14	467.23	27	467.00	470.50	-13	5,137	-0.25%
2024/01/29	1.5	428.12	1.1	430.89	431.50	0.4	5,004	0.01%
2024/01/26	2.1	411.01	3	411.67	414.50	-0.9	4,999	-0.02%
2024/01/25	20.6	417.85	11	421.00	414.50	9.6	5,057	0.19%
2024/01/24	4	434.37	3	434.13	424.50	1	5,060	0.02%
2024/01/23	8	434.13	2	436.97	439.00	6	5,118	0.12%
2024/01/22	6	426.92	17.3	425.27	435.50	-11.3	5,055	-0.22%
2024/01/19	15.4	390.54	12.1	392.01	396.00	3.3	4,915	0.07%
2024/01/18	4	390.48	8	383.56	382.00	-4	4,946	-0.08%
2024/01/17	3	387.18	1	392.50	385.00	2	4,957	0.04%
2024/01/16	0	0.00	5.1	389.82	392.00	-5.1	4,953	-0.10%
2024/01/15	1	386.01	2	388.25	385.00	-1	4,943	-0.02%
2024/01/12	3	380.28	2.5	381.75	381.50	0.5	4,934	0.01%
2024/01/11	21.4	374.44	20.5	358.58	376.00	0.9	4,942	0.02%
2024/01/10	5.1	360.33	3	361.50	358.50	2.1	4,996	0.04%
2024/01/09	0.1	365.69	6	370.00	366.00	-5.9	5,041	-0.12%
2024/01/08	6	363.42	0	0.00	363.00	6	5,081	0.12%
2024/01/05	1	358.68	10	362.45	365.50	-9	5,174	-0.17%
2024/01/04	9.3	359.10	1	356.50	361.50	8.3	5,204	0.16%
2024/01/03	6.3	362.25	6	362.75	362.50	0.3	5,278	0.01%
2024/01/02	6.1	367.39	4	366.50	366.00	2.1	5,306	0.04%
2023/12/29	1	379.01	1	380.50	382.00	0	5,307	0.00%
2023/12/28	1	381.08	0.3	382.67	377.00	0.7	5,329	0.01%
2023/12/27	0	377.50	1	377.50	377.50	-1	5,332	-0.02%
2023/12/26	1.1	374.02	1	375.00	374.50	0	5,430	0.00%
2023/12/25	2	374.57	2	372.08	372.00	0	5,490	0.00%
2023/12/22	1	372.50	1.7	374.25	375.50	-0.7	5,507	-0.01%
2023/12/21	3	363.11	9	371.33	371.00	-6	5,527	-0.11%
2023/12/20	7	369.14	1	372.00	366.50	6	5,483	0.11%
2023/12/19	5.7	366.18	5	366.60	365.50	0.7	5,498	0.01%
2023/12/18	4.7	371.54	2	369.75	368.50	2.7	5,526	0.05%
2023/12/15	6	374.08	8	376.84	376.00	-2	5,540	-0.04%
2023/12/14	12.3	378.63	8	378.31	378.00	4.3	5,498	0.08%
2023/12/12	1	381.04	3	386.83	381.00	-2	5,549	-0.04%
2023/12/11	3	393.67	1	391.50	391.50	2	5,579	0.04%
2023/12/08	6	393.17	3.1	393.73	393.50	2.9	5,705	0.05%
2023/12/07	0	0.00	2	383.75	384.00	-2	5,716	-0.03%
2023/12/06	0.2	387.80	13.1	390.30	386.50	-13	5,793	-0.22%
2023/12/05	9.1	382.31	2	381.51	385.00	7.1	5,852	0.12%
2023/12/04	10.1	394.76	4	395.25	391.50	6.1	5,829	0.10%
2023/12/01	7.3	386.50	8	386.06	389.00	-0.7	5,874	-0.01%
2023/11/30	6.1	377.59	19.4	380.08	380.00	-13.3	5,930	-0.22%
2023/11/29	22.3	374.02	4	376.63	372.00	18.3	5,868	0.31%
2023/11/28	25.4	380.54	24	382.92	378.50	1.4	5,842	0.02%
2023/11/27	8.5	406.12	10	403.85	398.00	-1.5	5,820	-0.03%
2023/11/24	0	422.00	0	425.62	422.00	0	5,850	0.00%
2023/11/23	1.1	426.27	0.1	427.95	422.50	1	5,871	0.02%
2023/11/22	5.4	425.90	4	425.25	424.50	1.4	5,915	0.02%
2023/11/21	10.3	430.63	9	432.95	436.00	1.3	6,000	0.02%
2023/11/20	3	439.99	4.5	435.16	440.00	-1.5	6,070	-0.02%
2023/11/17	2	417.25	2	417.75	417.50	0	6,099	0.00%
2023/11/16	2	412.75	1	412.50	414.50	1	6,136	0.02%
2023/11/15	4	415.25	4	416.13	411.00	0	6,128	0.00%
2023/11/14	1.1	423.20	0	0.00	419.00	1.1	6,211	0.02%
2023/11/13	3	420.17	4	420.75	422.00	-1	6,319	-0.02%
2023/11/10	4	416.50	1	417.50	417.00	3	6,407	0.05%
2023/11/09	1	408.00	4.1	409.40	413.50	-3.1	6,520	-0.05%
2023/11/08	4	406.50	5	404.40	404.00	-1	6,595	-0.02%
2023/11/07	9	398.44	5	398.70	399.50	4	6,763	0.06%
2023/11/06	6	395.58	6.7	398.25	400.50	-0.7	6,990	-0.01%
2023/11/03	3	385.17	3.1	385.95	388.00	-0.1	7,094	0.00%
2023/11/02	6	382.42	6	382.17	383.00	0	7,272	0.00%
2023/11/01	6.1	359.49	3.1	361.30	363.00	3	7,436	0.04%
2023/10/31	11.3	380.33	10	373.79	359.00	1.3	7,586	0.02%
2023/10/30	3	386.00	2	389.00	387.00	1	7,780	0.01%
2023/10/27	4.1	387.83	3.2	383.69	383.00	0.9	7,915	0.01%
2023/10/26	11.1	398.28	7	396.29	388.50	4.1	8,058	0.05%
2023/10/25	0	0.00	0.4	414.50	415.50	-0.4	8,298	0.00%
2023/10/24	4	401.88	6.3	405.27	413.50	-2.3	8,295	-0.03%
2023/10/23	1	401.50	0	0.00	400.00	1	8,366	0.01%
2023/10/20	1	394.00	0	404.75	403.00	1	8,567	0.01%
2023/10/19	5	398.40	3	400.67	400.00	2	8,664	0.02%
2023/10/18	8.2	403.60	9.1	403.63	402.00	-0.9	8,826	-0.01%
2023/10/17	13	416.85	13	410.77	418.00	0	8,909	0.00%
2023/10/16	2	421.00	1	419.50	411.00	1	8,954	0.01%
2023/10/13	1	434.42	1	436.50	425.50	0	9,119	0.00%
2023/10/12	1	428.00	0	0.00	428.50	1	9,090	0.01%
2023/10/11	1	440.50	4	438.88	431.00	-3	9,142	-0.03%
2023/10/06	0	442.50	1	446.50	439.50	-1	9,245	-0.01%
2023/10/05	2	445.68	1.1	435.54	445.00	1	9,295	0.01%
2023/10/03	0	439.00	1.4	440.29	435.50	-1.4	9,511	-0.01%
2023/10/02	2	449.24	3.2	447.33	449.00	-1.1	9,539	-0.01%
2023/09/28	0.4	428.50	0	426.00	428.00	0.4	9,576	0.00%
2023/09/26	2	413.75	3	413.82	415.00	-1	9,796	-0.01%
2023/09/25	1	406.00	1	408.01	408.50	0	9,809	0.00%
2023/09/22	5	399.57	3	394.17	402.00	2	9,809	0.02%
2023/09/21	3.2	390.33	6	388.75	392.50	-2.8	9,762	-0.03%
2023/09/20	5.1	411.76	3	407.17	406.50	2.1	9,686	0.02%
2023/09/19	2	408.21	5	401.28	398.00	-3	9,659	-0.03%
2023/09/18	9	410.27	9	406.67	406.50	0	9,634	0.00%
2023/09/15	6	420.17	6.1	421.26	423.00	-0.1	9,593	0.00%
2023/09/13	13.2	411.51	14	414.21	421.50	-0.8	9,503	-0.01%
2023/09/12	2	436.50	5	432.70	431.00	-3	9,412	-0.03%
2023/09/11	9.3	433.85	12.1	433.88	437.00	-2.8	9,418	-0.03%
2023/09/08	7.2	444.75	8.4	440.22	446.50	-1.2	9,407	-0.01%
2023/09/07	1.2	447.77	1	444.50	446.50	0.2	9,388	0.00%
2023/09/06	5.3	449.04	7	445.43	450.00	-1.8	9,425	-0.02%
2023/09/05	7	447.14	7.1	451.34	455.00	-0.1	9,387	0.00%
2023/09/04	10.2	440.92	5	437.50	439.00	5.2	9,411	0.06%
2023/09/01	19.1	440.71	17.1	440.45	438.50	2	9,406	0.02%
2023/08/31	12.1	436.55	14.1	434.52	437.50	-2	9,347	-0.02%
2023/08/30	15	416.97	11.1	418.41	415.50	3.9	9,152	0.04%
2023/08/29	4.1	405.18	6.5	403.39	403.50	-2.3	9,075	-0.03%
2023/08/28	3.4	413.62	4	408.38	404.00	-0.6	9,055	-0.01%
2023/08/25	14.5	429.67	16.3	421.85	420.00	-1.7	9,075	-0.02%
2023/08/24	16	450.75	22.1	451.46	445.00	-6.1	9,014	-0.07%
2023/08/23	21.7	444.45	8.4	447.06	442.00	13.4	8,944	0.15%
2023/08/22	3	433.33	5	433.90	433.50	-2	8,990	-0.02%
2023/08/21	5	430.80	2.1	422.17	422.00	2.9	9,125	0.03%
2023/08/18	3.1	435.52	11.1	427.19	427.00	-8	9,170	-0.09%
2023/08/17	6	436.00	3	430.04	435.50	3	9,067	0.03%
2023/08/16	6.1	434.03	4	436.02	438.50	2.1	9,107	0.02%
2023/08/15	10	425.71	8.1	427.00	425.00	1.9	9,045	0.02%
2023/08/14	4.1	406.70	9	403.67	406.00	-4.9	8,950	-0.06%
2023/08/11	9.1	404.74	5	400.80	405.00	4.1	8,848	0.05%
2023/08/10	45.3	430.01	47.8	403.70	406.50	-2.4	8,650	-0.03%
2023/08/09	5.1	434.97	9	432.91	443.50	-3.9	8,397	-0.05%
2023/08/08	18.2	442.33	18	437.37	440.50	0.2	8,245	0.00%
2023/08/07	23.8	428.23	16.2	434.68	440.00	7.6	8,015	0.09%
2023/08/04	49.2	395.64	47	397.95	400.00	2.2	7,756	0.03%
2023/08/02	13.2	405.81	15	406.58	400.50	-1.8	7,540	-0.02%
2023/08/01	46.1	408.01	43	410.86	403.50	3.1	7,256	0.04%
2023/07/31	57.3	424.58	67	418.69	414.00	-9.7	7,129	-0.14%
2023/07/28	23	420.00	13.5	418.60	418.00	9.5	6,918	0.14%
2023/07/27	0	0.00	3	389.00	389.00	-3	6,572	-0.05%
2023/07/26	8	356.31	9	356.44	354.00	-1	6,552	-0.02%
2023/07/25	15.3	357.63	12	356.42	354.50	3.3	6,480	0.05%
2023/07/24	6	335.00	9.1	345.45	356.50	-3.1	6,327	-0.05%
2023/07/21	4.1	323.78	4.3	327.34	324.50	-0.2	6,222	0.00%
2023/07/20	4.1	329.48	5	332.90	330.50	-1	6,016	-0.02%
2023/07/19	5	319.50	0	318.50	318.00	5	5,812	0.09%
2023/07/18	29	320.93	31	325.14	326.00	-2	5,710	-0.03%
2023/07/17	1	307.51	0.1	303.52	305.00	0.9	5,483	0.02%
2023/07/14	2	304.75	4	301.25	306.50	-2	5,421	-0.04%
2023/07/13	7	309.35	19.2	311.17	304.50	-12.1	5,303	-0.23%
2023/07/12	7	298.07	12	297.54	297.50	-5	5,084	-0.10%
2023/07/11	4	291.49	6.5	292.21	295.00	-2.5	4,973	-0.05%
2023/07/10	16	278.12	10.1	276.84	277.50	6	4,809	0.12%
2023/07/07	2.3	263.81	0	262.50	260.50	2.3	4,677	0.05%
2023/07/06	0	266.00	2	270.97	266.50	-2	4,621	-0.04%
2023/07/05	5.1	265.68	6	269.33	269.00	-0.9	4,466	-0.02%
2023/07/04	8.1	257.30	9.3	256.84	263.00	-1.2	4,297	-0.03%
2023/07/03	1	244.59	0	0.00	247.50	1	4,146	0.02%
2023/06/30	1	237.03	1	239.00	243.50	0	4,080	0.00%
2023/06/29	2	236.00	3	231.83	236.00	-1	4,043	-0.02%
2023/06/28	0	0.00	0.1	228.64	226.00	-0.1	4,011	0.00%
2023/06/27	10	229.00	10	226.50	226.50	0	3,991	0.00%
2023/06/26	5.2	230.63	5	231.50	232.00	0.2	3,943	0.00%
2023/06/21	0.2	240.01	0	0.00	240.50	0.2	3,905	0.01%
2023/06/20	4.3	247.20	4	243.25	243.00	0.3	3,900	0.01%
2023/06/19	1	243.02	2	243.75	241.50	-1	3,883	-0.03%
2023/06/16	3	245.33	1	245.44	244.00	2	3,851	0.05%
2023/06/15	4.1	241.86	2.5	245.94	249.00	1.5	3,810	0.04%
2023/06/14	4	241.75	0.2	238.02	242.50	3.8	3,760	0.10%
2023/06/13	2	234.25	2	236.25	239.00	0	3,702	0.00%
2023/06/12	1	232.00	1	232.50	235.50	0	3,656	0.00%
2023/06/09	10.1	235.84	7	236.29	234.50	3.1	3,630	0.08%
2023/06/08	11.2	232.62	8	235.50	230.50	3.2	3,541	0.09%
2023/06/07	3	225.00	8	226.63	230.00	-5	3,348	-0.15%
2023/06/06	4	213.96	4	209.50	209.50	0	3,254	0.00%
2023/06/02	0.1	208.00	0.1	211.42	210.00	0	3,150	0.00%
2023/06/01	1.2	208.46	3	209.00	210.00	-1.8	3,117	-0.06%
2023/05/31	18.4	209.61	19.1	210.82	211.00	-0.7	3,087	-0.02%
2023/05/30	2	209.51	5	210.46	211.50	-3	2,964	-0.10%
2023/05/29	11.1	203.87	8	205.44	204.50	3	2,894	0.10%
2023/05/26	5.1	206.85	4	206.12	202.50	1	2,839	0.04%
2023/05/25	13	199.77	14.1	200.74	204.00	-1	2,658	-0.04%
2023/05/24	22	190.32	25	191.14	190.50	-3	2,454	-0.12%
2023/05/23	16	186.91	12	187.50	187.50	4	2,372	0.17%
2023/05/22	34.1	193.65	46.1	191.78	191.00	-12	2,312	-0.52%
2023/05/19	13	184.68	1.1	180.07	184.50	12	2,104	0.57%
2023/05/18	1	177.48	3.2	176.81	179.00	-2.2	2,023	-0.11%
2023/05/17	0	0.00	0	171.33	169.50	0	1,965	0.00%
2023/05/16	1	170.00	3	170.82	170.50	-2	1,953	-0.10%
2023/05/12	0	162.50	0	162.50	161.50	0	1,951	0.00%
2023/05/11	1	166.51	0	0.00	165.50	1	1,954	0.05%
2023/05/10	0	168.50	1	171.00	168.00	-1	1,964	-0.05%
2023/05/09	0	169.50	0	168.50	171.00	0	1,970	0.00%
2023/05/08	3	171.33	2.1	172.25	172.00	1	1,975	0.05%
2023/05/05	2.1	168.29	3	169.00	170.00	-1	1,977	-0.05%
2023/05/04	2	163.50	1	164.56	164.00	1	1,958	0.05%
2023/05/03	0	161.90	1	164.99	164.50	-1	2,005	-0.05%
2023/05/02	3.1	160.68	1	161.51	160.00	2.1	2,038	0.10%
2023/04/28	1.1	164.08	0.1	165.02	163.50	1	2,032	0.05%
2023/04/27	6	161.76	8	164.05	162.00	-2	2,000	-0.10%
2023/04/26	9.2	152.33	8	152.82	153.50	1.2	1,981	0.06%
2023/04/25	1	160.06	0	0.00	160.00	1	1,926	0.05%
2023/04/24	1.1	168.15	0	0.00	167.00	1.1	1,911	0.06%
2023/04/21	0	171.00	0	0.00	169.00	0	1,904	0.00%
2023/04/20	0	174.89	0	0.00	173.00	0	1,890	0.00%
2023/04/19	0	176.75	0.2	177.08	176.50	-0.2	1,905	-0.01%
2023/04/18	1	183.46	1	183.00	182.00	0	1,899	0.00%
2023/04/14	2	185.50	2	184.50	185.00	0	1,939	0.00%
2023/04/10	0	0.00	0.1	182.50	182.00	-0.1	1,894	0.00%
2023/04/06	0	179.50	0	181.00	178.50	0	1,896	0.00%
2023/03/31	0	0.00	0	183.50	182.00	0	1,913	0.00%
2023/03/27	0	0.00	1	180.00	180.00	-1	2,214	-0.05%
2023/03/24	0	178.00	1	177.00	177.00	-1	2,285	-0.04%
2023/03/23	2	178.25	2	177.50	178.00	0	2,282	0.00%
2023/03/22	0	0.00	2	177.50	178.50	-2	2,297	-0.09%
2023/03/21	2	173.00	0	174.00	173.00	2	2,283	0.09%
2023/03/20	1	169.05	1	170.50	170.50	0	2,320	0.00%
2023/03/17	1	169.00	1	170.51	170.50	0	2,347	0.00%
2023/03/16	1	172.48	1	170.50	169.50	0	2,364	0.00%
2023/03/15	5	172.10	4	171.70	171.00	1	2,383	0.04%
2023/03/14	3.1	175.47	2	172.00	172.50	1.1	2,398	0.04%
2023/03/13	4	178.63	4	180.25	180.00	0	2,375	0.00%
2023/03/10	4	186.75	6	185.17	183.50	-2	2,366	-0.08%
2023/03/09	4	190.75	1.1	191.93	190.00	2.9	2,430	0.12%
2023/03/07	0	0.00	0.1	194.00	194.50	-0.1	2,523	0.00%
2023/03/06	0	0.00	2	193.50	192.50	-2	2,550	-0.08%
2023/03/03	3	189.67	4	191.38	189.50	-1	2,570	-0.04%
2023/03/02	0	0.00	1	188.00	189.00	-1	2,642	-0.04%
2023/03/01	1	187.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	4	191.75	3	189.67	190.50	1	2,750	0.04%
2023/02/23	3	185.00	2	185.00	185.00	1	2,702	0.04%
2023/02/22	4	187.00	2	185.50	185.50	2	2,718	0.07%
2023/02/21	2	191.75	2	192.50	192.00	0	2,728	0.00%
2023/02/20	2	187.00	5	189.20	190.50	-3	2,742	-0.11%
2023/02/17	3	187.50	0	0.00	187.50	3	2,743	0.11%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/15	3	188.00	1	190.00	187.00	2	2,850	0.07%
2023/02/14	2	188.75	2	189.75	189.50	0	2,855	0.00%
2023/02/13	1	190.50	1	191.50	191.50	0	2,881	0.00%
2023/02/10	2	189.25	7	190.21	190.00	-5	2,908	-0.17%
2023/02/09	0	191.00	2	188.25	190.00	-2	2,945	-0.07%
2023/02/08	1	183.50	1	185.00	184.50	0	2,977	0.00%
2023/02/07	1	182.00	1	182.69	184.00	0	3,031	0.00%
2023/02/06	2	185.50	1	185.00	182.50	1	3,160	0.03%
2023/02/03	1	189.50	3	190.67	190.00	-2	3,245	-0.06%
2023/02/02	3	188.83	1	191.50	187.00	2	3,302	0.06%
2023/02/01	7	190.07	4.1	188.94	189.00	2.9	3,302	0.09%
2023/01/31	1	181.00	1	181.53	180.50	0	3,288	0.00%
2023/01/16	41	176.44	44	173.76	176.50	-3	3,386	-0.09%
2023/01/12	1	184.50	1	185.00	184.00	0	3,371	0.00%
2023/01/11	6	183.33	2	183.50	181.00	4	3,365	0.12%
2023/01/10	2	184.50	2	185.26	186.00	0	3,366	0.00%
2023/01/09	3	184.33	0	0.00	185.00	3	3,375	0.09%
2023/01/06	0	0.00	1	175.00	176.50	-1	3,373	-0.03%
2023/01/05	2	172.75	1	173.50	174.50	1	3,379	0.03%
2023/01/04	0	0.00	0.1	180.50	180.00	-0.1	3,390	0.00%
2023/01/03	0	171.00	1	174.03	176.50	-1	3,431	-0.03%
2022/12/30	1	172.48	5	174.90	171.00	-4	3,429	-0.12%
2022/12/29	1	172.00	1	173.00	174.00	0	3,433	0.00%
2022/12/28	2	172.75	1	173.00	173.00	1	3,461	0.03%
2022/12/26	2	176.00	0	0.00	174.50	2	3,538	0.06%
2022/12/23	2	174.24	2	175.01	176.50	0	3,618	0.00%
2022/12/22	5	172.80	7	174.23	178.00	-2	3,698	-0.05%
2022/12/21	5.1	171.69	4	172.63	172.50	1.1	3,715	0.03%
2022/12/20	4	176.62	6	176.51	173.00	-2	3,710	-0.05%
2022/12/19	2.1	179.86	2	181.25	181.50	0.1	3,644	0.00%
2022/12/16	2	184.49	3	185.50	182.00	-1	3,560	-0.03%
2022/12/15	2	189.00	1	189.54	189.00	1	3,503	0.03%
2022/12/14	5	186.90	5	187.80	189.00	0	3,510	0.00%
2022/12/13	2	188.46	2	189.50	187.00	0	3,497	0.00%
2022/12/12	4	192.38	7	190.21	189.50	-3	3,493	-0.09%
2022/12/09	5	195.40	1	193.04	197.50	4	3,503	0.11%
2022/12/08	2	188.47	4	189.98	193.50	-2	3,518	-0.06%
2022/12/07	4.1	185.10	6	184.84	186.50	-2	3,491	-0.06%
2022/12/06	3	189.50	2	190.50	189.50	1	3,461	0.03%
2022/12/05	1	191.50	1	192.00	191.50	0	3,449	0.00%
2022/12/02	2	193.00	0	0.00	190.50	2	3,496	0.06%
2022/12/01	7	194.49	8.2	197.48	196.50	-1.2	3,531	-0.03%
2022/11/30	12	189.21	18	189.25	190.50	-6	3,578	-0.17%
2022/11/29	2	181.01	3	183.51	182.50	-1	3,620	-0.03%
2022/11/28	3	179.16	2	180.50	180.50	1	3,671	0.03%
2022/11/25	6	183.83	2	182.78	180.00	4	3,647	0.11%
2022/11/24	12	184.62	12	186.46	186.50	0	3,610	0.00%
2022/11/23	4	182.63	5	184.19	186.00	-1	3,528	-0.03%
2022/11/22	2	175.75	6.1	176.99	177.00	-4.1	3,454	-0.12%
2022/11/21	1	175.00	0	0.00	172.50	1	3,430	0.03%
2022/11/18	4	176.62	4	176.26	175.50	0	3,459	0.00%
2022/11/17	1	177.00	1	177.00	175.50	0	3,470	0.00%
2022/11/15	1	172.00	1	173.00	173.50	0	3,494	0.00%
2022/11/14	3	173.67	2	172.25	172.00	1	3,506	0.03%
2022/11/11	3	172.50	4.1	174.63	174.50	-1.1	3,486	-0.03%
2022/11/10	1	168.01	2	168.76	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	1.1	167.99	169.00	-1.1	3,468	-0.03%
2022/11/08	10	167.79	9	163.84	163.50	1	3,503	0.03%
2022/11/07	11	162.13	11	162.91	164.50	0	3,497	0.00%
2022/11/04	4	159.37	6.2	161.64	164.50	-2.2	3,471	-0.06%
2022/11/03	8	158.00	9.1	157.98	160.50	-1.1	3,425	-0.03%
2022/11/02	10	154.85	13	157.27	157.50	-3	3,363	-0.09%
2022/11/01	10	148.00	12	148.67	148.00	-2	3,226	-0.06%
2022/10/31	9	143.78	9	144.06	146.50	0	3,131	0.00%
2022/10/28	1	137.00	1	137.00	137.00	0	3,081	0.00%
2022/10/27	5	134.30	4	135.75	139.00	1	3,076	0.03%
2022/10/26	4	132.74	3	130.00	130.00	1	3,056	0.03%
2022/10/25	3.1	132.02	3	135.50	136.00	0.1	3,023	0.00%
2022/10/24	1	138.50	1	139.50	139.50	0	2,978	0.00%
2022/10/21	3	138.83	2	135.75	135.00	1	2,998	0.03%
2022/10/20	6	135.00	6	136.81	144.00	0	2,976	0.00%
2022/10/19	4	143.63	4	142.88	142.00	0	2,950	0.00%
2022/10/18	1	143.50	0	0.00	143.50	1	2,973	0.03%
2022/10/17	3	138.49	3	138.00	139.00	0	3,036	0.00%
2022/10/14	1	141.50	1	142.45	141.50	0	3,065	0.00%
2022/10/13	3	135.52	3	137.50	136.50	0	3,131	0.00%
2022/10/12	8	137.06	9	137.33	138.00	-1	3,163	-0.03%
2022/10/11	10.1	146.70	8	142.50	139.50	2.1	3,176	0.07%
2022/10/07	1	155.50	6	155.83	155.00	-5	3,202	-0.16%
2022/10/05	6	161.58	9	162.78	159.50	-3	3,383	-0.09%
2022/10/04	2	160.74	9	160.28	161.50	-7	3,396	-0.21%
2022/10/03	9	154.50	14	159.29	160.00	-5	3,366	-0.15%
2022/09/30	16.1	151.46	15	154.03	160.00	1.1	3,354	0.03%
2022/09/29	8.2	161.23	4	161.63	158.50	4.2	3,321	0.13%
2022/09/28	2.2	173.23	6.5	171.96	168.00	-4.3	3,262	-0.13%
2022/09/27	5	173.20	6.1	173.23	176.00	-1.1	3,188	-0.03%
2022/09/26	1	164.00	0	0.00	167.50	1	3,118	0.03%
2022/09/23	0.1	166.96	0.2	168.50	166.50	-0.1	3,102	0.00%
2022/09/22	2	165.75	0	0.00	168.50	2	3,127	0.06%
2022/09/21	0.2	172.00	0	0.00	170.50	0.2	3,091	0.01%
2022/09/19	0	0.00	1	167.50	167.00	-1	3,064	-0.03%
2022/09/16	19	173.03	9	172.72	171.50	10	3,070	0.33%
2022/09/15	14	173.61	14.1	174.03	174.00	-0.1	3,024	0.00%
2022/09/14	0.1	166.50	0	0.00	166.50	0.1	3,020	0.00%
2022/09/13	0.1	170.00	0	170.50	171.00	0	3,027	0.00%
2022/09/12	4	171.25	4	171.00	171.00	0	3,028	0.00%
2022/09/08	6	170.75	4	170.50	170.00	2	3,020	0.07%
2022/09/07	9	164.67	5.2	170.00	170.50	3.8	2,975	0.13%
2022/09/06	10.4	169.98	9	172.61	164.50	1.4	2,930	0.05%
2022/09/05	5	172.20	4.1	171.06	171.50	0.9	2,815	0.03%
2022/09/02	7	164.43	6.1	170.18	170.00	0.9	2,688	0.03%
2022/09/01	2	158.50	2	157.50	157.50	0	2,606	0.00%
2022/08/31	0.1	163.50	1	162.00	162.00	-0.9	2,596	-0.03%
2022/08/30	1	158.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	6.1	159.97	3	159.00	157.50	3.1	2,618	0.12%
2022/08/26	0	0.00	1	166.50	165.50	-1	2,599	-0.04%
2022/08/25	1	164.00	2	165.50	164.50	-1	2,592	-0.04%
2022/08/24	1.1	173.50	1.5	175.00	173.00	-0.4	2,555	-0.02%
2022/08/23	0	174.50	0	0.00	174.00	0	2,517	0.00%
2022/08/22	1.1	174.47	0.5	173.50	174.00	0.6	2,505	0.02%
2022/08/19	2.4	177.50	0	0.00	176.50	2.4	2,493	0.10%
2022/08/18	1.1	174.94	2	173.00	174.50	-0.9	2,503	-0.04%
2022/08/17	0.1	176.35	1	177.50	176.00	-0.9	2,481	-0.03%
2022/08/16	4.1	176.51	2	177.25	175.00	2.1	2,477	0.09%
2022/08/15	3	175.35	7	175.93	176.50	-4	2,462	-0.16%
2022/08/12	4	171.50	2	171.00	171.00	2	2,394	0.08%
2022/08/11	2	165.50	1	165.50	166.50	1	2,376	0.04%
2022/08/10	0.1	163.00	1	162.50	161.50	-1	2,381	-0.04%
2022/08/09	1	163.00	1	161.00	163.00	0	2,380	0.00%
2022/08/05	1	161.00	8	163.13	163.50	-7	2,449	-0.29%
2022/08/04	6	158.83	6	161.08	162.00	0	2,458	0.00%
2022/08/03	9	161.06	7	162.64	161.50	2	2,441	0.08%
2022/08/02	0.1	165.00	1	162.00	163.00	-1	2,444	-0.04%
2022/08/01	3	170.00	6	167.17	168.00	-3	2,423	-0.12%
2022/07/29	7	164.93	9	161.72	166.00	-2	2,395	-0.08%
2022/07/28	2.1	162.67	2	160.75	158.50	0.1	2,385	0.00%
2022/07/27	1	163.50	3	162.47	164.00	-2	2,362	-0.09%
2022/07/26	2	161.00	1	159.50	161.00	1	2,369	0.04%
2022/07/25	9	163.28	6	161.42	161.50	3	2,369	0.13%
2022/07/22	10.2	168.58	7	167.86	166.50	3.2	2,397	0.13%
2022/07/21	6	167.17	6	166.50	170.00	0	2,338	0.00%
2022/07/20	6	164.50	5	165.20	163.50	1	2,298	0.04%
2022/07/19	3	160.50	0	155.50	160.00	3	2,216	0.13%
2022/07/18	0.1	150.00	1	156.00	156.00	-1	2,160	-0.04%
2022/07/15	4	150.38	1	150.01	154.50	3	2,104	0.14%
2022/07/14	3	152.83	5	153.58	157.00	-2	2,025	-0.10%
2022/07/13	4	146.25	2	146.50	149.00	2	1,957	0.10%
2022/07/12	3.1	153.14	6	152.75	151.50	-2.9	1,835	-0.16%
2022/07/11	2	167.50	2	169.00	168.00	0	1,791	0.00%
2022/07/08	0	0.00	1	170.00	166.50	-1	1,783	-0.06%
2022/07/07	3	164.00	0	0.00	165.00	3	1,767	0.17%
2022/07/06	3	168.33	3	171.67	163.50	0	1,751	0.00%
2022/07/04	1.1	172.37	1	175.94	172.50	0.1	1,732	0.00%
2022/07/01	1	179.94	0	182.00	173.50	1	1,731	0.06%
2022/06/30	3.1	181.27	0	0.00	178.50	3.1	1,713	0.18%
2022/06/28	1.1	187.50	1	189.50	191.50	0.1	1,688	0.00%
2022/06/22	2	187.75	2	189.00	184.00	0	1,614	0.00%
2022/06/20	5	202.20	2	201.00	195.50	3	1,538	0.19%
2022/06/17	2	204.25	3	206.33	206.00	-1	1,509	-0.07%
2022/06/16	3	222.83	1	229.00	212.50	2	1,477	0.14%
2022/06/15	1.2	227.00	0	0.00	224.00	1.2	1,456	0.08%
2022/06/14	0	0.00	0	226.50	228.00	0	1,468	0.00%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/10	0	0.00	0	238.50	239.00	0	1,481	0.00%
2022/06/09	2	241.00	1	240.50	240.50	1	1,493	0.07%
2022/06/08	1.1	241.85	0	0.00	239.50	1.1	1,503	0.07%
2022/06/07	1	233.50	0	0.00	232.50	1	1,477	0.07%
2022/05/30	0	0.00	1	233.98	233.00	-1	1,546	-0.07%
2022/05/27	0	237.00	0	0.00	232.50	0	1,540	0.00%
2022/05/26	11	232.41	11	234.37	233.00	0	1,531	0.00%
2022/05/25	0	227.00	0	0.00	226.00	0	1,537	0.00%
2022/05/23	1	229.00	1	229.50	226.00	0	1,578	0.00%
2022/05/20	2	228.50	2	228.25	228.00	0	1,568	0.00%
2022/05/19	3	223.67	2	225.98	226.00	1	1,561	0.06%
2022/05/18	0	228.00	2	226.50	227.50	-2	1,547	-0.13%
2022/05/16	3	217.83	2	228.50	219.50	1	1,517	0.07%
2022/05/13	0	0.00	2	220.00	224.00	-2	1,473	-0.14%
2022/05/12	1	213.00	1	216.00	213.00	0	1,431	0.00%
2022/05/11	0	0.00	0	214.50	210.50	0	1,440	0.00%
2022/05/10	3	212.33	2	208.00	214.00	1	1,463	0.07%
2022/05/06	1	217.00	1	215.00	215.00	0	1,484	0.00%
2022/05/05	1	222.50	0	0.00	222.00	1	1,487	0.07%
2022/05/03	1	215.00	2	215.50	215.00	-1	1,476	-0.07%
2022/04/29	17	222.24	18	221.64	222.00	-1	1,468	-0.07%
2022/04/28	10	216.30	9	216.17	216.00	1	1,471	0.07%
2022/04/25	0	238.50	0	0.00	235.50	0	1,466	0.00%
2022/04/15	0	0.00	1	235.50	235.50	-1	1,591	-0.06%
2022/04/11	3	246.80	1	239.00	240.00	2	1,717	0.12%
2022/04/07	1	252.50	1	256.00	255.00	0	1,742	0.00%
2022/04/01	0	0.00	1	260.50	261.00	-1	1,738	-0.06%
2022/03/31	1	258.00	0	0.00	258.00	1	1,744	0.06%
2022/03/30	0	0.00	2	264.50	261.00	-2	1,753	-0.11%
2022/03/25	1	259.00	0	0.00	257.00	1	1,805	0.06%
2022/03/22	0	0.00	1	262.00	257.50	-1	1,872	-0.05%
2022/03/18	1	255.00	0	0.00	255.00	1	1,914	0.05%
2022/03/17	1	251.50	3	253.67	258.50	-2	1,923	-0.10%
2022/03/16	3.1	244.52	0	0.00	244.50	3.1	1,926	0.16%
2022/03/15	1	252.50	1	251.00	249.00	0	1,958	0.00%
2022/03/14	4	249.38	3	251.67	252.50	1	1,981	0.05%
2022/03/11	3	255.33	1	256.00	253.00	2	2,037	0.10%
2022/03/10	1	260.00	2	260.50	260.00	-1	2,060	-0.05%
2022/03/09	1	256.00	0	0.00	254.00	1	2,099	0.05%
2022/03/08	1	258.00	1	261.50	254.00	0	2,144	0.00%
2022/03/07	1	262.00	1	261.00	262.00	0	2,204	0.00%
2022/03/04	0	0.00	0.1	272.00	273.00	-0.1	2,270	0.00%
2022/03/02	1	272.50	3	272.67	275.50	-2	2,529	-0.08%
2022/03/01	6.1	268.08	3.1	271.18	273.00	3	2,729	0.11%
2022/02/25	0.1	274.92	0.3	271.09	270.00	-0.2	2,809	-0.01%
2022/02/24	3.3	283.93	4	282.25	279.00	-0.7	2,769	-0.03%
2022/02/23	1	287.37	0.1	283.50	288.00	1	2,745	0.03%
2022/02/22	0	277.50	8	278.81	279.00	-8	2,740	-0.29%
2022/02/21	0	0.00	5	275.70	278.00	-5	2,767	-0.18%
2022/02/18	0	276.00	4	274.50	278.00	-4	2,810	-0.14%
2022/02/17	6	277.58	4	280.00	280.00	2	2,817	0.07%
2022/02/16	1	274.00	0	0.00	275.50	1	2,826	0.04%
2022/02/15	1	272.50	0	0.00	271.00	1	2,816	0.04%
2022/02/14	0	272.00	0	0.00	271.50	0	2,824	0.00%
2022/02/11	5	280.90	1	281.00	279.00	4	2,819	0.14%
2022/02/10	3	282.67	1.1	283.33	285.50	1.9	2,800	0.07%
2022/02/09	2	277.00	1	276.00	275.50	1	2,765	0.04%
2022/02/08	11.1	278.25	8	279.06	275.00	3.1	2,765	0.11%
2022/02/07	1	271.50	0.1	272.61	271.50	0.9	2,729	0.03%
2022/01/26	0	264.50	0	265.00	264.50	0	2,744	0.00%
2022/01/25	0	265.00	0	0.00	265.00	0	2,759	0.00%
2022/01/24	0.1	273.00	0	0.00	275.00	0.1	2,802	0.00%
2022/01/19	0	279.00	1	277.50	281.50	-1	3,081	-0.03%
2022/01/18	2	273.00	4.1	278.07	276.00	-2.1	3,068	-0.07%
2022/01/17	3.1	266.54	2	271.50	274.00	1.1	3,035	0.04%
2022/01/14	0	262.00	0	0.00	267.00	0	3,005	0.00%
2022/01/13	0	0.00	2	261.25	262.00	-2	2,999	-0.07%
2022/01/12	4	261.25	4	264.88	262.00	0	3,013	0.00%
2022/01/11	11	264.55	8	266.63	262.50	3	3,042	0.10%
2022/01/10	1.1	273.55	2.3	273.59	275.00	-1.2	3,012	-0.04%
2022/01/07	4.1	274.87	1	273.00	273.00	3.1	3,006	0.10%
2022/01/06	3	284.67	1.2	286.55	285.00	1.8	2,994	0.06%
2022/01/05	2	277.75	5	278.90	280.50	-3	2,959	-0.10%
2022/01/04	6	274.84	5	277.60	277.00	1	2,944	0.03%
2022/01/03	6.1	282.97	5	284.00	277.50	1.1	2,917	0.04%
2021/12/30	2	278.25	1	279.50	278.00	1	2,908	0.03%
2021/12/29	1	279.00	0	0.00	279.50	1	2,985	0.03%
2021/12/28	5	276.30	3	277.67	277.50	2	3,023	0.07%
2021/12/27	1	274.00	2	276.50	277.50	-1	3,036	-0.03%
2021/12/24	4	277.13	9	278.28	276.50	-5	3,067	-0.16%
2021/12/23	6	281.50	1	280.51	281.00	5	3,102	0.16%
2021/12/22	1	273.50	3	277.00	275.50	-2	3,196	-0.06%
2021/12/21	5	274.80	3	276.17	275.50	2	3,230	0.06%
2021/12/17	1.1	275.74	1	277.50	276.50	0.1	3,522	0.00%
2021/12/16	2	282.25	3	282.67	282.50	-1	3,690	-0.03%
2021/12/15	0	274.50	0	0.00	275.00	0	3,697	0.00%
2021/12/14	0	0.00	0.3	273.50	274.00	-0.3	3,727	-0.01%
2021/12/10	2	279.02	4	277.25	280.00	-2	3,791	-0.05%
2021/12/09	10	282.35	6	279.67	276.50	4	3,775	0.11%
2021/12/08	1.1	280.50	0	0.00	280.00	1.1	3,740	0.03%
2021/12/07	5	283.20	4.1	281.75	278.00	0.9	3,726	0.03%
2021/12/06	1	272.50	5	275.20	275.50	-4	3,683	-0.11%
2021/12/03	2	271.50	1	273.00	274.50	1	3,717	0.03%
2021/12/02	6	269.59	6	269.93	269.00	0	3,709	0.00%
2021/12/01	1	271.04	2	277.25	279.50	-1	3,713	-0.03%
2021/11/30	3	282.17	2	282.00	280.00	1	3,673	0.03%
2021/11/29	12.3	270.49	18	276.44	280.00	-5.7	3,617	-0.16%
2021/11/26	15	266.40	15	267.03	272.50	0	3,556	0.00%
2021/11/25	25.1	257.65	25	262.44	269.50	0.1	3,423	0.00%
2021/11/24	7	241.51	11	241.45	245.00	-4	3,223	-0.12%
2021/11/23	6	228.92	0	0.00	228.50	6	3,137	0.19%
2021/11/22	0	0.00	4	232.88	233.00	-4	3,163	-0.13%
2021/11/19	2	228.50	0	0.00	227.50	2	3,205	0.06%
2021/11/18	3	230.83	3	233.67	232.00	0	3,259	0.00%
2021/11/17	7.3	233.28	3	232.00	233.00	4.3	3,299	0.13%
2021/11/12	0	0.00	5	233.50	232.00	-5	3,568	-0.14%
2021/11/11	5	231.50	5	232.50	229.50	0	3,612	0.00%
2021/11/10	5	230.50	1	233.00	231.00	4	3,631	0.11%
2021/11/09	0	0.00	5	233.40	232.00	-5	3,672	-0.14%
2021/11/08	0	0.00	1	232.00	230.00	-1	3,693	-0.03%
2021/11/05	5	228.00	0	0.00	230.50	5	3,739	0.13%
2021/11/04	1	231.50	0	0.00	231.50	1	3,773	0.03%
2021/11/03	1	233.00	1	233.00	232.00	0	3,768	0.00%
2021/11/02	2	229.50	0	0.00	228.50	2	3,741	0.05%
2021/11/01	7	232.50	5	232.00	234.00	2	3,739	0.05%
2021/10/29	20	240.02	20	240.80	240.50	0	3,719	0.00%
2021/10/28	24	239.81	24.1	242.57	240.50	-0.1	3,647	0.00%
2021/10/27	6	223.67	5	226.50	227.50	1	3,510	0.03%
2021/10/22	1	215.50	2	216.00	217.50	-1	3,611	-0.03%
2021/10/19	1	222.00	1	217.00	215.00	0	3,662	0.00%
2021/10/18	1	211.00	0	0.00	207.00	1	3,643	0.03%
2021/10/15	2	210.50	2	211.00	211.50	0	3,713	0.00%
2021/10/14	0	0.00	1	205.00	206.50	-1	3,801	-0.03%
2021/10/13	1	201.00	1	200.00	200.00	0	3,932	0.00%
2021/10/12	0	0.00	0	211.50	207.00	0	4,002	0.00%
2021/10/07	0	0.00	3	208.50	211.50	-3	4,235	-0.07%
2021/10/06	4	207.98	0	0.00	203.00	4	4,424	0.09%
2021/10/05	1	218.00	1	215.00	218.00	0	4,455	0.00%
2021/10/01	2	214.50	20	214.50	210.00	-18	4,708	-0.38%
2021/09/30	3	216.17	4	219.50	217.50	-1	4,747	-0.02%
2021/09/29	2	216.25	4	213.91	214.50	-2	4,766	-0.04%
2021/09/28	2	226.25	5	226.10	228.00	-3	4,759	-0.06%
2021/09/27	3.1	224.11	1	226.50	226.00	2.1	4,791	0.04%
2021/09/24	22	243.27	21	238.74	238.00	1	4,799	0.02%
2021/09/23	4	242.50	10	245.00	249.00	-6	4,906	-0.12%
2021/09/22	1	232.00	1	224.50	232.50	0	4,880	0.00%
2021/09/17	3	228.33	2	230.75	227.50	1	4,910	0.02%
2021/09/16	0	224.00	1	231.00	231.00	-1	4,935	-0.02%
2021/09/15	2	217.50	2	220.00	219.50	0	4,949	0.00%
2021/09/13	1	221.00	2	220.01	219.50	-1	5,239	-0.02%
2021/09/09	0	0.00	2.1	224.60	226.50	-2.1	5,360	-0.04%
2021/09/08	4	218.37	6.1	218.92	221.50	-2.1	5,474	-0.04%
2021/09/07	2	230.25	0	0.00	228.00	2	5,560	0.04%
2021/09/06	12	234.38	13	233.42	231.00	-1	5,819	-0.02%
2021/09/03	4	230.13	1	229.00	232.00	3	6,323	0.05%
2021/09/02	2.1	233.93	3	234.17	232.00	-0.9	6,761	-0.01%
2021/09/01	2.1	231.71	4.1	232.17	237.00	-2	6,895	-0.03%
2021/08/31	4	232.88	0	0.00	234.00	4	6,924	0.06%
2021/08/30	2	230.25	2	228.75	230.00	0	6,954	0.00%
2021/08/27	3	228.33	3	228.33	228.50	0	6,953	0.00%
2021/08/26	3	229.17	4	229.88	232.00	-1	6,934	-0.01%
2021/08/25	0.1	234.50	1	234.00	234.00	-0.9	6,919	-0.01%
2021/08/24	3	236.83	37.2	237.23	236.50	-34.2	6,895	-0.50%
2021/08/23	33.2	231.86	2	232.24	231.50	31.1	6,849	0.45%
2021/08/20	4	230.13	10	233.55	235.50	-6	6,776	-0.09%
2021/08/19	7	229.86	6	229.58	228.00	1	6,662	0.02%
2021/08/18	3	220.33	1.1	222.86	222.50	1.9	6,518	0.03%
2021/08/17	1	215.50	2	211.00	208.00	-1	6,446	-0.02%
2021/08/11	0	0.00	1	213.00	212.50	-1	6,325	-0.02%
2021/08/10	0	0.00	2	219.00	215.50	-2	6,296	-0.03%
2021/08/09	0	0.00	3	217.00	215.50	-3	6,287	-0.05%
2021/08/06	1	222.00	0	0.00	221.50	1	6,329	0.02%
2021/08/04	1	218.50	0	0.00	218.50	1	6,424	0.02%
2021/08/03	0	0.00	2	221.00	223.00	-2	6,436	-0.03%
2021/08/02	1	221.00	3	225.67	220.50	-2	6,421	-0.03%
2021/07/30	1	225.00	2	224.26	225.00	-1	6,417	-0.02%
2021/07/29	2	229.50	0	0.00	229.00	2	6,430	0.03%
2021/07/28	5	228.10	9.2	226.86	230.00	-4.2	6,440	-0.07%
2021/07/27	2	229.25	4.1	233.41	231.00	-2.1	6,431	-0.03%
2021/07/26	1.1	235.38	0	0.00	236.00	1.1	6,489	0.02%
2021/07/23	4	232.25	1.1	231.90	230.50	3	6,497	0.05%
2021/07/22	7	235.50	2	236.00	235.00	5	6,497	0.08%
2021/07/21	2	237.50	1	241.00	236.00	1	6,487	0.02%
2021/07/20	4	235.51	16.1	234.80	231.00	-12.1	6,444	-0.19%
2021/07/19	10	244.60	13.5	243.82	242.50	-3.4	6,365	-0.05%
2021/07/16	15.3	233.99	12	233.08	238.50	3.3	6,324	0.05%
2021/07/15	12	227.71	5	228.30	229.00	7	6,315	0.11%
2021/07/14	14	226.51	14	228.04	231.00	0	6,357	0.00%
2021/07/13	14	225.22	18	224.86	223.50	-4	6,213	-0.06%
2021/07/12	6	218.00	2	221.88	216.00	4	5,986	0.07%
2021/07/09	11	222.67	9	222.94	218.50	2	5,895	0.03%
2021/07/08	6	216.67	9.1	217.24	219.00	-3.1	5,800	-0.05%
2021/07/07	3	218.17	2	218.50	217.00	1	5,702	0.02%
2021/07/06	3.1	219.95	3	219.00	218.00	0.1	5,637	0.00%
2021/07/05	2	219.50	6	222.08	223.00	-4	5,602	-0.07%
2021/07/02	4	212.25	4	213.63	216.50	0	5,516	0.00%
2021/07/01	3.2	215.47	3.1	210.97	210.00	0.1	5,441	0.00%
2021/06/30	34	225.23	14	218.15	218.00	20	5,335	0.38%
2021/06/29	18	225.56	27.1	226.15	235.00	-9	5,040	-0.18%
2021/06/28	10	215.55	12	216.04	214.00	-2	4,878	-0.04%
2021/06/25	4	216.13	1.1	216.73	213.50	2.9	4,808	0.06%
2021/06/24	3	215.00	4	214.25	215.50	-1	4,769	-0.02%
2021/06/23	7	211.14	17.3	211.68	213.50	-10.3	4,707	-0.22%
2021/06/22	31.3	212.81	26	208.56	204.50	5.3	4,599	0.11%
2021/06/21	2.1	209.98	5.1	209.40	213.50	-3.1	4,411	-0.07%
2021/06/18	7.2	209.76	4.1	212.00	212.00	3.1	4,352	0.07%
2021/06/17	12	211.01	11	212.27	214.00	1	4,266	0.02%
2021/06/16	7	209.07	8.3	208.74	210.00	-1.3	4,131	-0.03%
2021/06/15	28.4	209.51	34	209.41	207.50	-5.7	3,979	-0.14%
2021/06/11	89	203.03	89.1	202.94	202.00	-0.1	3,694	0.00%
2021/06/10	40	193.60	37.2	193.87	196.50	2.8	3,145	0.09%
2021/06/09	15.1	175.39	18.3	177.13	179.00	-3.2	2,673	-0.12%
2021/06/08	2.1	167.31	6	167.17	168.50	-4	2,532	-0.16%
2021/06/07	0.1	158.50	0	0.00	162.50	0.1	2,494	0.00%
2021/06/04	0.1	160.00	0	0.00	159.50	0.1	2,445	0.00%
2021/06/03	3	159.51	0	0.00	159.50	3	2,468	0.12%
2021/06/01	1.1	162.57	1	163.00	162.50	0.1	2,505	0.00%
2021/05/28	0.1	159.75	0	0.00	158.50	0.1	2,522	0.00%
2021/05/27	0	159.00	0	158.00	157.00	0	2,634	0.00%
2021/05/26	0.1	159.50	0	0.00	159.50	0.1	2,751	0.00%
2021/05/25	1	159.00	2	161.00	161.00	-1	2,825	-0.04%
2021/05/24	1	157.50	0	0.00	158.50	1	2,887	0.03%
2021/05/18	0	156.50	0	159.00	159.00	0	3,058	0.00%
2021/05/17	1	147.50	2	149.50	155.00	-1	3,084	-0.03%
2021/05/14	0.1	154.93	1	158.00	157.00	-0.9	3,134	-0.03%
2021/05/13	5.2	142.65	4	151.00	151.50	1.2	3,092	0.04%
2021/05/12	17	148.00	26.6	149.17	150.00	-9.6	3,057	-0.31%
2021/05/11	2.1	159.08	3	161.33	161.00	-0.9	2,989	-0.03%
2021/05/10	1	168.00	1	169.00	168.00	0	2,951	0.00%
2021/05/07	1	167.50	2	170.25	172.50	-1	2,970	-0.03%
2021/05/06	2.1	164.55	3	169.33	166.50	-1	2,982	-0.03%
2021/05/05	4	166.38	2	170.71	165.00	2	2,958	0.07%
2021/05/04	4	174.88	3	173.30	173.00	1	2,940	0.03%
2021/05/03	5	180.70	4	182.37	179.50	1	2,904	0.03%
2021/04/29	0	0.00	5	178.20	178.00	-5	2,873	-0.17%
2021/04/28	4	178.00	1	179.00	178.50	3	2,868	0.10%
2021/04/27	4	182.13	4	181.38	182.00	0	2,856	0.00%
2021/04/26	0	0.00	2	181.96	182.00	-2	2,860	-0.07%
2021/04/23	5.1	179.01	1	179.50	179.50	4.1	2,857	0.14%
2021/04/22	8	182.94	11	181.27	175.00	-3	2,904	-0.10%
2021/04/21	14	177.57	10.1	176.30	181.00	4	2,884	0.14%
2021/04/20	3	174.50	13.1	174.43	175.50	-10.1	2,832	-0.35%
2021/04/19	6	168.58	3	170.33	169.50	3	2,750	0.11%
2021/04/16	0	0.00	3	169.83	169.50	-3	2,731	-0.11%
2021/04/15	8	168.94	3	168.84	168.50	5	2,747	0.18%
2021/04/14	12.3	171.05	13	170.62	169.00	-0.7	2,753	-0.03%
2021/04/13	2	168.00	0	0.00	167.00	2	2,743	0.07%
2021/04/12	1	170.50	3	170.00	170.00	-2	2,787	-0.07%
2021/04/09	8	168.63	0	0.00	169.00	8	2,815	0.28%
2021/04/08	4	169.13	2	170.25	171.50	2	2,808	0.07%
2021/04/07	6	168.75	3	168.67	169.00	3	2,786	0.11%
2021/03/31	2	168.50	0	0.00	169.00	2	2,804	0.07%
2021/03/30	1	170.50	7	169.50	170.00	-6	2,831	-0.21%
2021/03/29	0	0.00	2	169.75	171.00	-2	2,947	-0.07%
2021/03/26	2	166.50	0	0.00	166.50	2	2,930	0.07%
2021/03/25	3.1	166.16	2	166.00	165.00	1.1	2,934	0.04%
2021/03/24	5	169.00	0	0.00	168.00	5	2,935	0.17%
2021/03/23	1	171.00	2	170.50	169.00	-1	2,947	-0.03%
2021/03/22	1	170.00	1	169.00	170.00	0	2,968	0.00%
2021/03/19	1	167.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	0	0.00	2	169.00	169.00	-2	2,992	-0.07%
2021/03/17	0	0.00	1	169.00	168.00	-1	3,038	-0.03%
2021/03/16	2	168.99	0	0.00	170.00	2	3,128	0.06%
2021/03/15	0	0.00	1	168.50	168.50	-1	3,166	-0.03%
2021/03/12	4	170.25	4	170.63	169.50	0	3,180	0.00%
2021/03/11	0	167.50	2	168.00	167.50	-2	3,187	-0.06%
2021/03/10	3	168.67	1	167.50	166.00	2	3,174	0.06%
2021/03/09	3	162.83	3	163.85	165.50	0	3,196	0.00%
2021/03/08	2	169.50	1	169.50	166.00	1	3,191	0.03%
2021/03/05	4	168.25	1	170.00	167.50	3	3,185	0.09%
2021/03/04	3	172.67	2.2	171.00	170.00	0.8	3,169	0.03%
2021/03/03	3	168.00	5	170.10	172.00	-2	3,145	-0.06%
2021/03/02	6	172.67	8	173.38	169.00	-2	3,132	-0.06%
2021/02/26	4.1	168.74	13	168.85	169.00	-9	3,074	-0.29%
2021/02/25	5.1	164.99	3.5	163.21	163.00	1.6	2,982	0.05%
2021/02/24	10.3	169.72	5	168.70	166.50	5.3	2,927	0.18%
2021/02/23	1.1	167.45	2	168.98	169.00	-0.9	2,907	-0.03%
2021/02/22	4.1	168.38	2	169.00	168.50	2.1	3,006	0.07%
2021/02/19	4	169.88	8	169.31	169.00	-4	3,025	-0.13%
2021/02/18	11	164.50	14	164.86	164.50	-3	3,009	-0.10%
2021/02/17	3.1	163.65	1	162.50	164.00	2.1	3,109	0.07%
2021/02/05	3	159.83	4	162.25	161.50	-1	3,085	-0.03%
2021/02/04	0	157.00	1	155.50	157.00	-1	3,021	-0.03%
2021/02/03	1	155.00	1	155.00	155.00	0	3,044	0.00%
2021/02/02	0	0.00	4	155.00	155.00	-4	3,051	-0.13%
2021/01/29	7	152.14	0	0.00	150.50	7	3,059	0.23%
2021/01/28	0	0.00	0	157.50	156.50	0	3,028	0.00%
2021/01/27	0	0.00	3	162.50	162.50	-3	3,002	-0.10%
2021/01/25	0	0.00	1	159.50	161.00	-1	3,053	-0.03%
2021/01/22	1	160.50	5	159.20	161.50	-4	3,034	-0.13%
2021/01/21	1	155.50	2	157.25	156.00	-1	2,990	-0.03%
2021/01/20	2	156.00	2	155.75	155.00	0	2,978	0.00%
2021/01/18	5	156.90	0	0.00	159.50	5	2,926	0.17%
2021/01/15	5	161.20	1	161.00	161.00	4	2,897	0.14%
2021/01/14	6	163.25	22	162.93	165.50	-16	2,845	-0.56%
2021/01/13	1	157.50	8	159.13	159.50	-7	2,762	-0.25%
2021/01/12	8	157.56	1	161.00	157.00	7	2,771	0.25%
2021/01/11	1	160.50	7	160.43	161.00	-6	2,833	-0.21%
2021/01/08	1	159.00	4	158.63	159.00	-3	2,821	-0.11%
2021/01/07	3	156.33	4	157.63	157.50	-1	2,801	-0.04%
2021/01/06	9	158.39	3	160.00	155.50	6	2,791	0.21%
2021/01/05	6	159.17	2	158.75	159.00	4	2,719	0.15%
2020/12/31	4	157.25	5	157.40	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	3.1	155.68	155.50	-3.1	2,650	-0.12%
2020/12/29	2	156.25	4	156.25	156.00	-2	2,699	-0.07%
2020/12/28	15.1	157.30	15	157.17	157.00	0.1	2,691	0.00%
2020/12/25	3	157.33	1	158.00	157.50	2	2,700	0.07%
2020/12/24	6	158.08	7	158.07	157.50	-1	2,711	-0.04%
2020/12/23	39	158.12	29	157.55	157.00	10	2,705	0.37%
2020/12/18	2	156.00	3	156.67	155.00	-1	2,683	-0.04%
2020/12/17	1	154.51	0	160.50	154.50	1	2,677	0.04%
2020/12/16	1	152.00	3	153.34	154.50	-2	2,675	-0.07%
2020/12/15	3	152.34	2	151.02	150.50	1	2,676	0.04%
2020/12/14	1	155.49	3	153.50	155.50	-2	2,674	-0.07%
2020/12/11	5	153.00	2.3	155.86	153.00	2.7	2,705	0.10%
2020/12/10	11.3	155.54	7	156.00	155.00	4.3	2,689	0.16%
2020/12/09	2	159.50	10	158.20	161.00	-8	2,652	-0.30%
2020/12/08	1	155.00	0	0.00	156.00	1	2,668	0.04%
2020/12/07	2	156.00	2	154.50	154.00	0	2,702	0.00%
2020/12/04	0	0.00	1	156.00	157.00	-1	2,721	-0.04%
2020/12/03	9	159.22	1.1	158.57	159.00	8	2,756	0.29%
2020/12/02	4.1	158.23	2	158.00	158.00	2.1	2,831	0.07%
2020/12/01	3	157.00	6	156.92	157.00	-3	2,856	-0.11%
2020/11/30	8	158.19	3	158.33	156.00	5	2,910	0.17%
2020/11/27	1	156.00	4	155.88	157.00	-3	2,904	-0.10%
2020/11/26	0	154.00	0	0.00	155.00	0	2,900	0.00%
2020/11/25	3	153.83	2	154.50	152.50	1	2,910	0.03%
2020/11/24	0	0.00	6.2	156.42	156.00	-6.2	2,899	-0.22%
2020/11/23	1	156.50	2	156.00	156.00	-1	2,957	-0.03%
2020/11/20	3	157.00	1	156.00	156.50	2	2,964	0.07%
2020/11/19	18	155.14	6	155.33	155.50	12	2,993	0.40%
2020/11/18	4	160.00	2	159.50	160.00	2	2,919	0.07%
2020/11/17	8	164.38	1	163.50	162.00	7	2,946	0.24%
2020/11/16	5	161.10	4	161.50	163.00	1	3,021	0.03%
2020/11/13	0.1	153.00	4	152.25	153.50	-4	2,923	-0.14%
2020/11/12	1	152.50	4	153.38	153.00	-3	2,918	-0.10%
2020/11/11	6.1	149.94	0	0.00	152.50	6.1	2,920	0.21%
2020/11/10	0	0.00	1	147.50	147.50	-1	2,892	-0.03%
2020/11/06	1	147.00	7	148.00	146.50	-6	2,897	-0.21%
2020/11/04	2	147.75	1	147.50	148.00	1	2,951	0.03%
2020/11/03	0	146.00	1	144.50	145.50	-1	2,976	-0.03%
2020/11/02	7	146.00	0	0.00	146.50	7	2,998	0.23%
2020/10/28	0	0.00	1	151.00	150.50	-1	3,214	-0.03%
2020/10/23	1	154.50	1	154.50	154.50	0	3,363	0.00%
2020/10/22	0	0.00	3	154.33	154.50	-3	3,432	-0.09%
2020/10/21	0	0.00	2	157.00	156.00	-2	3,451	-0.06%
2020/10/19	4	155.50	1	156.50	156.00	3	3,701	0.08%
2020/10/16	1	150.00	0	0.00	150.00	1	3,652	0.03%
2020/10/15	0	0.00	1	148.50	150.00	-1	3,715	-0.03%
2020/10/14	1	148.00	3	148.00	148.00	-2	3,755	-0.05%
2020/10/08	1	151.50	7	152.50	152.50	-6	3,848	-0.16%
2020/10/07	1	153.50	1	151.50	153.50	0	4,063	0.00%
2020/10/06	4	153.13	4	152.88	153.00	0	4,085	0.00%
2020/09/30	10	145.90	4	143.38	146.00	6	4,134	0.15%
2020/09/29	2	146.00	2	143.00	143.00	0	4,169	0.00%
2020/09/28	2	143.75	7	145.36	143.00	-5	4,235	-0.12%
2020/09/25	1	143.00	18	144.00	144.50	-17	4,297	-0.40%
2020/09/24	3	150.00	0	0.00	150.00	3	4,313	0.07%
2020/09/22	3	154.17	6	153.58	154.00	-3	4,421	-0.07%
2020/09/21	1	159.50	2	156.25	155.00	-1	4,457	-0.02%
2020/09/18	2	159.00	3	160.17	159.00	-1	4,554	-0.02%
2020/09/17	13	157.15	2	157.50	158.00	11	4,590	0.24%
2020/09/16	4.1	156.99	1	156.50	156.50	3.1	4,614	0.07%
2020/09/15	4	156.25	0	0.00	156.00	4	4,610	0.09%
2020/09/14	1	154.08	2.2	154.41	156.00	-1.2	4,646	-0.02%
2020/09/11	6	150.50	5	151.10	149.50	1	4,703	0.02%
2020/09/10	3	154.33	4	155.50	154.00	-1	4,749	-0.02%
2020/09/09	6	153.92	7	154.50	155.50	-1	4,846	-0.02%
2020/09/08	0	0.00	2.5	158.50	156.50	-2.5	4,825	-0.05%
2020/09/07	6	160.92	0	0.00	158.50	6	4,823	0.12%
2020/09/04	1	167.50	1	166.00	169.00	0	4,819	0.00%
2020/09/03	8	169.19	5	170.40	167.00	3	4,822	0.06%
2020/09/02	1	172.50	0	0.00	172.50	1	4,812	0.02%
2020/09/01	30	169.48	34	171.34	171.50	-4	4,829	-0.08%
2020/08/31	4	170.00	1	170.50	170.00	3	4,861	0.06%
2020/08/28	7	171.93	4	172.50	171.00	3	4,879	0.06%
2020/08/27	13	180.42	7	178.29	175.00	6	4,868	0.12%
2020/08/25	14	176.54	5	175.40	175.00	9	4,831	0.19%
2020/08/24	10	170.55	11	171.09	172.00	-1	4,779	-0.02%
2020/08/21	3	165.17	9.3	164.91	171.50	-6.3	4,811	-0.13%
2020/08/20	12	164.71	19	160.08	160.00	-7	4,824	-0.15%
2020/08/19	2	169.50	2	170.50	167.50	0	4,844	0.00%
2020/08/18	1	170.00	10	170.00	168.00	-9	4,938	-0.18%
2020/08/17	1	168.50	3	169.50	170.00	-2	5,018	-0.04%
2020/08/14	14	169.21	2	169.50	170.50	12	5,221	0.23%
2020/08/13	1	170.50	2	170.50	169.00	-1	5,247	-0.02%
2020/08/12	4	167.63	2	168.75	170.50	2	5,302	0.04%
2020/08/11	4.3	169.32	3	170.33	170.50	1.3	5,475	0.02%
2020/08/10	4	169.75	1	169.00	169.00	3	5,505	0.05%
2020/08/07	1	173.00	0	0.00	174.00	1	5,513	0.02%
2020/08/06	5	176.70	5	174.70	175.00	0	5,573	0.00%
2020/08/05	1	179.00	2	180.25	179.50	-1	5,582	-0.02%
2020/08/04	12	178.79	13	179.85	177.00	-1	5,671	-0.02%
2020/08/03	20	179.00	18	175.08	174.00	2	5,793	0.03%
2020/07/31	2	175.50	6	176.50	177.00	-4	5,763	-0.07%
2020/07/30	1	170.00	3	171.50	171.50	-2	5,751	-0.03%
2020/07/29	5	168.90	2	168.75	169.50	3	5,944	0.05%
2020/07/28	4	168.13	4	169.38	167.00	0	6,064	0.00%
2020/07/27	0	169.50	2	168.50	169.50	-2	6,095	-0.03%
2020/07/24	4	169.25	4	169.63	168.00	0	6,096	0.00%
2020/07/23	27	168.48	36	171.11	173.00	-9	6,042	-0.15%
2020/07/22	12	165.00	10	164.00	164.00	2	5,865	0.03%
2020/07/21	18	161.81	14	163.93	164.00	4	5,847	0.07%
2020/07/20	2	160.50	5	157.50	160.00	-3	5,800	-0.05%
2020/07/17	11	158.91	8	157.38	156.00	3	5,783	0.05%
2020/07/16	0	0.00	5	159.00	159.50	-5	5,789	-0.09%
2020/07/15	15	161.43	14	160.43	158.50	1	5,784	0.02%
2020/07/14	21	163.02	19	162.74	160.00	2	5,768	0.03%
2020/07/13	1	157.50	1	158.00	157.00	0	5,604	0.00%
2020/07/10	11.2	157.62	4	158.75	156.00	7.2	5,639	0.13%
2020/07/09	8	163.00	3	164.17	161.50	5	5,612	0.09%
2020/07/08	3	161.17	8	161.75	163.00	-5	5,584	-0.09%
2020/07/07	6	164.17	11	164.18	162.00	-5	5,555	-0.09%
2020/07/06	13	168.19	8	167.00	167.00	5	5,503	0.09%
2020/07/03	5	165.20	11	164.77	166.50	-6	5,485	-0.11%
2020/07/02	11	162.68	9	162.78	162.50	2	5,469	0.04%
2020/07/01	6	159.50	4.2	160.12	159.50	1.8	5,525	0.03%
2020/06/30	10	159.10	5	159.80	159.50	5	5,477	0.09%
2020/06/29	5	158.50	7	158.64	158.50	-2	5,470	-0.04%
2020/06/24	2	155.25	1	156.50	154.50	1	5,387	0.02%
2020/06/23	4	156.88	7	157.43	156.00	-3	5,381	-0.06%
2020/06/22	6	160.00	5	160.20	159.00	1	5,388	0.02%
2020/06/19	3	160.33	1	161.00	161.00	2	5,449	0.04%
2020/06/18	18	161.81	17	162.09	162.50	1	5,435	0.02%
2020/06/17	16	157.50	13	157.19	158.00	3	5,378	0.06%
2020/06/16	11.2	156.41	4	154.63	159.00	7.2	5,352	0.13%
2020/06/15	6	150.75	4	151.25	149.50	2	5,300	0.04%
2020/06/12	11	147.14	6	147.17	149.00	5	5,341	0.09%
2020/06/11	14	153.36	21	154.98	149.00	-7	5,362	-0.13%
2020/06/10	12	153.50	7	152.86	155.00	5	5,315	0.09%
2020/06/09	2	152.25	1	150.50	151.50	1	5,398	0.02%
2020/06/08	7	149.07	6	149.17	148.50	1	5,491	0.02%
2020/06/05	9.1	148.45	2	148.00	148.00	7.1	5,509	0.13%
2020/06/04	3	152.17	1	152.00	152.00	2	5,543	0.04%
2020/06/03	5	150.90	2	151.00	151.00	3	5,575	0.05%
2020/06/01	1	151.00	2	150.25	150.00	-1	5,617	-0.02%
2020/05/29	1	148.00	1	148.50	147.50	0	5,609	0.00%
2020/05/28	0	0.00	2	151.50	148.00	-2	5,641	-0.04%
2020/05/27	8	153.25	11	154.18	152.00	-3	5,630	-0.05%
2020/05/26	28	151.05	28	151.91	153.00	0	5,605	0.00%
2020/05/25	18	147.58	18	147.47	148.00	0	5,467	0.00%
2020/05/22	5	144.10	5	145.40	143.00	0	5,360	0.00%
2020/05/21	7	146.21	8	145.06	147.00	-1	5,300	-0.02%
2020/05/20	2	135.75	1	134.50	135.50	1	5,122	0.02%
2020/05/19	2	135.50	2	136.50	135.00	0	5,135	0.00%
2020/05/18	5	135.90	8	134.88	134.00	-3	5,106	-0.06%
2020/05/15	5	141.50	10	141.85	144.00	-5	4,946	-0.10%
2020/05/14	3	143.17	3	143.50	141.00	0	4,963	0.00%
2020/05/13	8	145.13	7	144.29	145.50	1	4,927	0.02%
2020/05/12	5	145.30	6	145.08	144.00	-1	4,894	-0.02%
2020/05/11	15	147.43	11	146.00	146.00	4	4,952	0.08%
2020/05/08	20	144.63	16.5	143.70	144.00	3.5	4,862	0.07%
2020/05/07	7	137.79	9	137.44	137.50	-2	4,729	-0.04%
2020/05/06	1	133.00	5	133.70	134.00	-4	4,677	-0.09%
2020/05/05	23	132.87	23	132.46	132.00	0	4,652	0.00%
2020/05/04	34	132.01	32	132.02	130.50	2	4,519	0.04%
2020/04/30	0	0.00	5	126.70	130.00	-5	4,509	-0.11%
2020/04/29	1	124.00	5	124.40	124.50	-4	4,588	-0.09%
2020/04/28	3	122.33	3	122.50	123.50	0	4,750	0.00%
2020/04/27	1	121.00	1	121.50	122.00	0	4,804	0.00%
2020/04/24	6	121.75	0	0.00	120.50	6	4,819	0.12%
2020/04/22	2	120.75	4	120.00	121.50	-2	4,857	-0.04%
2020/04/21	4	123.75	4	122.50	121.00	0	4,895	0.00%
2020/04/20	9	123.22	4	124.50	124.50	5	4,968	0.10%
2020/04/17	10	124.75	7	125.50	123.00	3	5,041	0.06%
2020/04/16	6	123.58	9	124.00	123.50	-3	5,017	-0.06%
2020/04/15	1	122.00	1	122.50	123.00	0	5,046	0.00%
2020/04/14	2	119.00	3	120.00	120.00	-1	5,035	-0.02%
2020/04/13	4	118.00	1	117.00	117.00	3	5,095	0.06%
2020/04/10	3	115.83	0	0.00	117.00	3	5,134	0.06%
2020/04/08	5	117.20	5	116.70	117.00	0	5,322	0.00%
2020/04/07	8	116.38	4	116.38	116.00	4	5,334	0.07%
2020/04/06	7	110.64	14	111.46	114.00	-7	5,373	-0.13%
2020/04/01	3	107.33	3	106.17	107.00	0	5,386	0.00%
2020/03/31	4	108.00	1	108.50	106.00	3	5,684	0.05%
2020/03/30	2	105.00	4	106.38	108.00	-2	5,909	-0.03%
2020/03/27	6	108.33	4	108.38	105.50	2	5,896	0.03%
2020/03/26	1	104.00	4	104.63	106.50	-3	5,861	-0.05%
2020/03/25	2	106.75	1	105.50	105.50	1	5,822	0.02%
2020/03/24	5	98.56	5	98.00	99.60	0	5,763	0.00%
2020/03/23	0	0.00	1	92.90	92.60	-1	5,773	-0.02%
2020/03/20	5	96.94	2	95.55	97.50	3	5,760	0.05%
2020/03/19	2	97.25	1	97.00	90.00	1	5,736	0.02%
2020/03/18	0	99.40	2	101.75	100.00	-2	5,755	-0.03%
2020/03/17	2	103.25	3	103.17	101.00	-1	5,731	-0.02%
2020/03/16	6	108.00	6	108.08	104.50	0	5,664	0.00%
2020/03/13	5	106.50	3	105.17	109.00	2	5,656	0.04%
2020/03/12	6	117.50	4	115.63	115.50	2	5,564	0.04%
2020/03/11	4	125.88	6	125.33	125.50	-2	5,449	-0.04%
2020/03/10	2	120.50	8	124.19	125.50	-6	5,433	-0.11%
2020/03/09	4	123.88	6	123.25	119.00	-2	5,367	-0.04%
2020/03/06	10	124.95	4.4	124.66	125.50	5.6	5,320	0.11%
2020/03/05	4	124.13	9	123.89	123.50	-5	5,330	-0.09%
2020/03/03	2.4	123.84	1	124.00	123.50	1.4	5,354	0.03%
2020/03/02	6	118.25	2	119.00	119.00	4	5,356	0.07%
2020/02/26	1	128.50	3	127.67	128.00	-2	5,350	-0.04%
2020/02/24	2	126.50	2	126.50	126.50	0	5,387	0.00%
2020/02/21	5	125.70	0	0.00	125.50	5	5,418	0.09%
2020/02/20	2	129.25	2	128.50	127.50	0	5,410	0.00%
2020/02/19	2	128.50	1	126.50	127.50	1	5,414	0.02%
2020/02/18	3	128.50	3	127.83	128.50	0	5,441	0.00%
2020/02/17	2	127.50	3	129.00	128.50	-1	5,496	-0.02%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	4	128.25	3	127.33	127.50	1	5,663	0.02%
2020/02/12	7.3	125.36	11	127.09	127.50	-3.7	5,725	-0.06%
2020/02/11	0	0.00	5	120.30	120.50	-5	5,696	-0.09%
2020/02/10	5	115.50	6	114.58	117.50	-1	5,887	-0.02%
2020/02/07	3	118.33	1	119.00	117.50	2	6,058	0.03%
2020/02/06	5	120.70	5.2	120.37	121.00	-0.2	6,165	0.00%
2020/02/05	1	119.00	10	118.40	118.50	-9	6,355	-0.14%
2020/02/04	13	116.69	16	117.06	119.50	-3	6,449	-0.05%
2020/02/03	11.2	109.77	13	110.54	112.00	-1.8	6,647	-0.03%
2020/01/31	22	116.34	11	116.59	115.50	11	6,521	0.17%
2020/01/30	7	122.79	1	122.50	122.50	6	6,415	0.09%
2020/01/20	2	136.00	6	135.75	136.00	-4	6,360	-0.06%
2020/01/17	7	134.93	18	135.25	135.50	-11	6,369	-0.17%
2020/01/16	0	0.00	1	133.50	134.50	-1	6,364	-0.02%
2020/01/15	3	133.50	0	0.00	132.00	3	6,397	0.05%
2020/01/14	4	134.88	7	135.00	136.00	-3	6,455	-0.05%
2020/01/13	1	131.50	12	131.96	134.50	-11	6,416	-0.17%
2020/01/10	4.2	129.64	2	131.50	129.00	2.2	6,453	0.03%
2020/01/09	7	130.86	0	0.00	131.00	7	6,502	0.11%
2020/01/08	4	128.13	7	127.64	127.00	-3	6,533	-0.05%
2020/01/07	15	131.13	25	128.92	129.50	-10	6,544	-0.15%
2020/01/06	1	131.50	4	133.00	132.00	-3	6,526	-0.05%
2020/01/03	16	135.41	12	135.46	133.00	4	6,586	0.06%
2020/01/02	9	136.06	11	136.59	137.50	-2	6,633	-0.03%
2019/12/31	8	137.06	6	137.33	137.00	2	6,621	0.03%
2019/12/30	16	136.50	15	137.20	136.50	1	6,600	0.02%
2019/12/27	10	135.80	5	136.90	135.00	5	6,597	0.08%
2019/12/26	17	135.00	25	135.60	135.50	-8	6,497	-0.12%
2019/12/25	31	129.19	36	130.36	131.50	-5	6,244	-0.08%
2019/12/24	3	125.67	6	125.33	125.00	-3	6,056	-0.05%
2019/12/23	1	125.00	1	125.00	125.00	0	6,086	0.00%
2019/12/19	5	124.90	6	124.67	124.50	-1	6,160	-0.02%
2019/12/18	14	125.36	0	0.00	124.00	14	6,181	0.23%
2019/12/17	0	0.00	4	124.75	124.50	-4	6,162	-0.06%
2019/12/16	3	123.67	1	124.00	125.00	2	6,203	0.03%
2019/12/13	6	122.75	3	123.00	123.50	3	6,311	0.05%
2019/12/12	1	121.00	4	121.38	121.00	-3	6,307	-0.05%
2019/12/11	2	122.50	0	0.00	122.00	2	6,443	0.03%
2019/12/10	0	0.00	4	121.88	121.50	-4	6,726	-0.06%
2019/12/09	2	124.50	1	125.50	123.00	1	6,764	0.01%
2019/12/06	1	123.00	1	123.00	123.00	0	6,779	0.00%
2019/12/05	16	123.75	7	123.86	123.00	9	6,943	0.13%
2019/12/04	0	0.00	10	121.65	122.00	-10	7,002	-0.14%
2019/12/03	9	122.33	8	121.69	122.50	1	7,155	0.01%
2019/12/02	7	120.36	3	119.50	120.00	4	7,182	0.06%
2019/11/29	2	122.50	4	123.00	122.00	-2	7,139	-0.03%
2019/11/28	4	127.50	1	126.50	125.50	3	7,159	0.04%
2019/11/27	4	126.25	0	0.00	127.00	4	7,234	0.06%
2019/11/26	7	126.14	9.3	126.22	126.00	-2.3	7,256	-0.03%
2019/11/25	1	122.00	1	122.50	122.00	0	7,193	0.00%
2019/11/22	0	0.00	1	121.50	121.00	-1	7,273	-0.01%
2019/11/21	2.1	119.80	1	121.00	121.00	1.1	7,340	0.01%
2019/11/20	11.2	122.76	10	122.20	121.50	1.2	7,361	0.02%
2019/11/19	7	124.86	11	125.36	125.00	-4	7,409	-0.05%
2019/11/18	1	124.50	2	125.75	124.50	-1	7,413	-0.01%
2019/11/15	1	127.50	1	127.00	126.50	0	7,478	0.00%
2019/11/14	1	124.00	1	123.50	126.00	0	7,486	0.00%
2019/11/13	6	124.83	6.5	125.04	125.50	-0.5	7,477	-0.01%
2019/11/12	12	121.50	13.5	121.30	124.00	-1.5	7,479	-0.02%
2019/11/11	4	119.00	6	117.67	117.50	-2	7,539	-0.03%
2019/11/08	11	120.27	10	119.50	119.00	1	7,534	0.01%
2019/11/07	41	119.88	36	120.04	121.00	5	7,592	0.07%
2019/11/06	14	125.93	11	128.18	125.00	3	7,518	0.04%
2019/11/05	10	132.20	11	133.73	130.50	-1	7,426	-0.01%
2019/11/04	21	131.83	9	132.89	131.00	12	7,382	0.16%
2019/11/01	32	129.81	42	129.44	133.00	-10	7,208	-0.14%
2019/10/31	40	129.89	44	130.00	127.50	-4	7,219	-0.06%
2019/10/29	9	127.28	10	126.40	126.00	-1	7,315	-0.01%
2019/10/28	5	128.50	1	127.50	129.50	4	7,375	0.05%
2019/10/25	10	129.35	7	129.29	128.00	3	7,378	0.04%
2019/10/24	4	128.38	4	128.38	129.00	0	7,422	0.00%
2019/10/23	3	127.67	1	130.50	128.00	2	7,488	0.03%
2019/10/22	14	132.04	6	132.08	130.50	8	7,499	0.11%
2019/10/21	2	129.25	2	128.50	128.50	0	7,552	0.00%
2019/10/18	3	127.33	6	127.83	127.50	-3	7,800	-0.04%
2019/10/17	6	124.17	7	124.36	124.50	-1	7,819	-0.01%
2019/10/16	8	122.50	3	122.00	122.50	5	7,800	0.06%
2019/10/14	3	126.67	9	127.17	126.50	-6	7,838	-0.08%
2019/10/09	26	123.88	4	122.50	124.00	22	7,876	0.28%
2019/10/08	12	126.33	2	125.50	125.00	10	7,870	0.13%
2019/10/07	2	129.75	22	127.86	131.50	-20	7,906	-0.25%
2019/10/04	0	0.00	3	128.50	127.50	-3	7,970	-0.04%
2019/10/03	24	126.35	21	125.36	126.50	3	7,966	0.04%
2019/10/02	1	129.50	0	0.00	129.00	1	7,944	0.01%
2019/10/01	1	127.00	2	129.25	129.50	-1	7,933	-0.01%
2019/09/26	7	130.93	6	130.25	130.00	1	7,968	0.01%
2019/09/25	14	128.54	12	129.17	128.50	2	8,040	0.02%
2019/09/24	3	129.50	7	130.14	128.50	-4	8,341	-0.05%
2019/09/23	2	130.50	3	130.17	130.50	-1	8,363	-0.01%
2019/09/19	8	132.31	2	132.25	132.00	6	8,483	0.07%
2019/09/18	12	134.63	15	136.20	134.50	-3	8,440	-0.04%
2019/09/17	18	140.22	18	139.53	140.00	0	8,313	0.00%
2019/09/16	6	137.58	5	138.40	139.00	1	8,364	0.01%
2019/09/12	3	133.33	7	134.86	136.00	-4	8,359	-0.05%
2019/09/11	4	131.63	3	130.50	130.00	1	8,218	0.01%
2019/09/10	9	127.61	8	128.19	127.50	1	8,177	0.01%
2019/09/09	22	127.68	20.1	134.00	128.00	1.9	8,163	0.02%
2019/09/06	8	136.00	2	136.50	135.50	6	8,020	0.07%
2019/09/05	5	138.60	3	139.00	139.50	2	8,001	0.02%
2019/09/04	0	0.00	4	134.00	134.00	-4	7,930	-0.05%
2019/09/03	14	133.36	10	133.10	133.50	4	8,053	0.05%
2019/09/02	1	134.00	1	134.50	133.50	0	8,114	0.00%
2019/08/30	6	135.50	7	132.79	132.00	-1	8,096	-0.01%
2019/08/29	4	135.13	6	135.25	136.50	-2	8,041	-0.02%
2019/08/28	3	135.50	1	135.50	135.50	2	8,050	0.02%
2019/08/27	0	0.00	8	134.25	133.50	-8	8,051	-0.10%
2019/08/26	2	132.25	1	131.50	131.50	1	8,014	0.01%
2019/08/23	3	135.50	4	136.00	139.00	-1	7,968	-0.01%
2019/08/22	21	139.71	21	138.45	139.50	0	7,947	0.00%
2019/08/21	10	136.40	7	136.86	137.00	3	7,910	0.04%
2019/08/20	29	138.12	12	137.63	135.50	17	7,986	0.21%
2019/08/19	1	135.00	2	134.25	134.00	-1	7,943	-0.01%
2019/08/16	14	134.43	9	131.67	131.50	5	7,919	0.06%
2019/08/15	9	131.00	14	131.25	132.50	-5	7,896	-0.06%
2019/08/14	9	133.06	13	133.19	134.50	-4	7,857	-0.05%
2019/08/13	1	124.00	13	125.46	127.00	-12	7,700	-0.16%
2019/08/12	26	127.50	19	127.47	125.00	7	7,680	0.09%
2019/08/08	11	124.23	7	125.36	126.00	4	7,580	0.05%
2019/08/07	19	122.16	19	122.29	121.50	0	7,480	0.00%
2019/08/06	18	117.42	26	115.27	119.00	-8	7,366	-0.11%
2019/08/05	10	117.65	12	117.33	115.50	-2	7,333	-0.03%
2019/08/02	24	120.31	16	118.84	118.00	8	7,331	0.11%
2019/08/01	48	126.08	42	125.68	126.00	6	7,255	0.08%
2019/07/31	3	121.33	3	121.17	120.00	0	6,983	0.00%
2019/07/30	13	119.42	8	121.44	119.50	5	6,906	0.07%
2019/07/29	1	122.00	1	122.50	121.50	0	6,894	0.00%
2019/07/26	11	125.32	12	122.83	124.00	-1	6,936	-0.01%
2019/07/25	2	123.25	2	123.75	123.00	0	6,856	0.00%
2019/07/24	11	118.82	14	119.75	120.50	-3	6,787	-0.04%
2019/07/23	16	119.31	18	120.22	119.50	-2	6,821	-0.03%
2019/07/22	34	121.03	36.3	120.20	121.50	-2.3	6,689	-0.03%
2019/07/19	6	115.00	17	114.00	115.00	-11	6,405	-0.17%
2019/07/18	3	110.33	6	109.33	109.00	-3	6,313	-0.05%
2019/07/17	0	0.00	2	113.00	110.00	-2	6,334	-0.03%
2019/07/16	4	113.63	1	114.00	111.00	3	6,304	0.05%
2019/07/15	6	112.75	2	112.25	113.00	4	6,262	0.06%
2019/07/12	2	110.00	2	108.50	110.00	0	6,250	0.00%
2019/07/11	26	107.27	27	107.81	108.50	-1	6,257	-0.02%
2019/07/10	13	101.96	22	103.68	102.50	-9	6,288	-0.14%
2019/07/09	3	99.97	3	99.97	101.00	0	6,206	0.00%
2019/07/08	8	100.15	5	100.72	99.10	3	6,186	0.05%
2019/07/05	2	100.25	1	100.50	100.50	1	6,183	0.02%
2019/07/04	4	99.95	3	100.40	101.00	1	6,247	0.02%
2019/07/03	14	100.38	6	101.38	99.80	8	6,297	0.13%
2019/07/02	6	102.33	5	102.60	102.50	1	6,275	0.02%
2019/07/01	11	101.40	15	101.17	103.00	-4	6,241	-0.06%
2019/06/28	10	93.90	8	94.71	93.70	2	5,961	0.03%
2019/06/27	8	97.15	9	97.13	95.60	-1	6,064	-0.02%
2019/06/26	2	94.95	2	94.65	94.80	0	6,140	0.00%
2019/06/25	4	95.28	0	0.00	94.80	4	6,124	0.07%
2019/06/24	0	0.00	1	95.30	94.70	-1	6,214	-0.02%
2019/06/21	17	97.32	19	97.97	95.10	-2	6,306	-0.03%
2019/06/20	18	97.56	8	97.59	98.50	10	6,166	0.16%
2019/06/19	2	94.30	6	94.70	95.70	-4	6,030	-0.07%
2019/06/18	2	90.00	0	0.00	91.40	2	5,919	0.03%
2019/06/17	3	90.80	3	90.20	90.10	0	5,896	0.00%
2019/06/14	2	90.05	8	89.53	88.50	-6	5,878	-0.10%
2019/06/13	8	91.03	6	90.63	90.10	2	5,873	0.03%
2019/06/12	4	90.95	2	90.75	91.70	2	5,956	0.03%
2019/06/11	8	89.53	9	90.12	88.30	-1	5,952	-0.02%
2019/06/10	3	86.93	1	83.10	87.00	2	5,811	0.03%
2019/06/06	5	82.16	0	0.00	82.00	5	5,772	0.09%
2019/06/05	3	84.83	0	0.00	84.20	3	5,737	0.05%
2019/06/04	1	84.10	0	0.00	83.40	1	5,710	0.02%
2019/06/03	0	0.00	1	86.90	85.90	-1	5,677	-0.02%
2019/05/31	6	85.68	7	82.57	85.90	-1	5,758	-0.02%
2019/05/30	8	82.79	4	82.63	82.90	4	5,783	0.07%
2019/05/29	3	78.80	7	79.73	80.00	-4	5,862	-0.07%
2019/05/28	3.1	81.94	4	81.75	80.00	-0.9	5,885	-0.02%
2019/05/27	5	80.78	5	81.18	81.70	0	5,889	0.00%
2019/05/24	1	85.10	1	85.70	84.70	0	5,874	0.00%
2019/05/23	1	87.30	1	86.10	86.00	0	5,909	0.00%
2019/05/22	1	90.20	1	92.00	88.30	0	5,997	0.00%
2019/05/21	1	90.70	1	89.20	90.60	0	6,014	0.00%
2019/05/20	4	90.48	4	87.50	87.60	0	6,031	0.00%
2019/05/17	2	90.90	1	93.00	89.90	1	5,988	0.02%
2019/05/16	2	96.25	2	96.60	92.70	0	6,015	0.00%
2019/05/15	3	96.90	2	97.00	97.90	1	6,111	0.02%
2019/05/14	3	91.23	6	91.63	94.20	-3	6,172	-0.05%
2019/05/13	4	93.13	5	93.78	92.80	-1	6,252	-0.02%
2019/05/10	1	99.20	1	99.60	97.50	0	6,207	0.00%
2019/05/09	9	99.70	9	98.98	98.60	0	6,259	0.00%
2019/05/08	5	97.10	7	94.59	97.90	-2	6,174	-0.03%
2019/05/07	6	95.18	5	94.90	94.60	1	6,146	0.02%
2019/05/06	9	94.04	8	93.88	93.40	1	6,159	0.02%
2019/05/03	3	99.37	2	100.25	100.50	1	6,090	0.02%
2019/05/02	5	98.70	6	99.07	98.80	-1	6,254	-0.02%
2019/04/30	3	98.07	4	98.75	99.20	-1	6,420	-0.02%
2019/04/29	7	99.93	4	97.25	97.50	3	6,528	0.05%
2019/04/26	0	0.00	1	100.50	100.00	-1	6,595	-0.02%
2019/04/25	5	102.70	3	102.00	102.00	2	6,748	0.03%
2019/04/24	5	103.20	7	102.21	103.50	-2	6,934	-0.03%
2019/04/23	12	105.58	13	104.19	103.50	-1	6,876	-0.01%
2019/04/22	10	107.60	8	109.44	107.50	2	6,782	0.03%
2019/04/19	19	107.29	21	108.60	107.00	-2	6,710	-0.03%
2019/04/18	10	108.35	4	109.38	107.50	6	6,646	0.09%
2019/04/17	9	111.06	10	110.30	111.50	-1	6,561	-0.02%
2019/04/16	6	106.33	8	106.50	109.00	-2	6,455	-0.03%
2019/04/15	2	103.00	5	104.80	102.00	-3	6,270	-0.05%
2019/04/11	9	101.67	5	102.20	101.50	4	6,168	0.06%
2019/04/10	3	102.83	11	102.64	103.50	-8	6,091	-0.13%
2019/04/09	3	100.33	2	100.75	99.70	1	6,018	0.02%
2019/04/08	2	101.25	2	100.50	99.40	0	5,901	0.00%
2019/04/03	4	101.25	1	102.00	100.50	3	5,827	0.05%
2019/04/02	5	104.50	6	105.00	104.50	-1	5,757	-0.02%
2019/04/01	23	105.80	17	105.15	102.50	6	5,726	0.10%
2019/03/29	2	106.25	1	102.00	106.50	1	5,539	0.02%
2019/03/27	5	100.68	6	100.67	99.60	-1	5,392	-0.02%
2019/03/26	1	98.20	2	99.35	98.40	-1	5,369	-0.02%
2019/03/25	1	93.10	1	93.50	93.50	0	5,347	0.00%
2019/03/22	2	97.15	3	96.50	96.10	-1	5,353	-0.02%
2019/03/20	0	0.00	5	96.92	96.60	-5	5,318	-0.09%
2019/03/19	1	97.60	0	0.00	97.00	1	5,316	0.02%
2019/03/18	0	0.00	3	98.30	97.30	-3	5,336	-0.06%
2019/03/15	12	99.08	8	99.11	98.00	4	5,323	0.08%
2019/03/14	1	93.40	3	95.03	96.30	-2	5,242	-0.04%
2019/03/12	2	94.20	1	93.40	93.50	1	5,329	0.02%
2019/03/11	2	92.25	1	92.60	91.60	1	5,409	0.02%
2019/03/08	2	92.75	1	93.40	93.80	1	5,478	0.02%
2019/03/07	2	92.45	2	92.20	93.30	0	5,476	0.00%
2019/03/06	28	92.98	27	92.89	93.00	1	5,457	0.02%
2019/03/05	1	92.10	2	94.15	94.90	-1	5,344	-0.02%
2019/03/04	10	92.94	14	92.96	93.00	-4	5,294	-0.08%
2019/02/27	3	95.00	3	95.23	95.20	0	5,163	0.00%
2019/02/26	11	94.80	7	95.61	94.10	4	5,066	0.08%
2019/02/25	9	95.18	13	95.18	96.50	-4	4,981	-0.08%
2019/02/22	8	94.55	10	94.26	93.50	-2	4,873	-0.04%
2019/02/21	4	93.60	1	92.20	92.30	3	4,762	0.06%
2019/02/20	11	91.84	4	91.03	90.20	7	4,623	0.15%
2019/02/19	1	90.00	0	0.00	90.00	1	4,541	0.02%
2019/02/15	4	87.95	4	87.90	88.20	0	4,421	0.00%
2019/02/14	0	0.00	1	86.00	87.00	-1	4,304	-0.02%
2019/02/13	2	85.10	6	84.67	84.50	-4	4,141	-0.10%
2019/02/12	6	83.68	2	83.40	82.00	4	4,023	0.10%
2019/01/30	19	80.46	23	80.30	80.00	-4	3,887	-0.10%
2019/01/29	0	0.00	8	78.10	77.40	-8	3,802	-0.21%
2019/01/28	10	77.72	5	79.20	77.50	5	3,806	0.13%
2019/01/25	12	78.92	8	79.33	78.70	4	3,827	0.10%
2019/01/24	1	80.70	6	80.12	80.10	-5	3,808	-0.13%
2019/01/23	21	81.91	34	81.96	81.50	-13	3,787	-0.34%
2019/01/22	18	78.60	11	79.35	79.50	7	3,554	0.20%
2019/01/21	16	79.08	36	79.39	80.40	-20	3,406	-0.59%
2019/01/18	81	77.50	84	77.36	76.60	-3	3,335	-0.09%
2019/01/17	18	76.78	24	75.90	74.30	-6	3,250	-0.18%
2019/01/16	30	73.47	19	75.48	75.70	11	3,108	0.35%
2019/01/14	0	0.00	3	68.67	68.00	-3	2,934	-0.10%
2019/01/11	6	69.43	0	0.00	68.70	6	2,976	0.20%
2019/01/10	2	68.50	0	0.00	68.40	2	2,975	0.07%
2019/01/09	3	68.53	2	68.80	68.50	1	2,971	0.03%
2019/01/08	15	69.07	2	69.30	69.00	13	2,977	0.44%
2019/01/07	8	69.40	6	69.55	68.60	2	2,978	0.07%
2019/01/04	4	64.43	2	63.80	65.30	2	3,006	0.07%
2019/01/02	2	67.60	2	66.90	66.50	0	3,099	0.00%
2018/12/28	0	0.00	1	66.60	65.70	-1	3,089	-0.03%
2018/12/27	6	66.40	5	66.70	65.40	1	3,084	0.03%
2018/12/26	3	65.70	0	0.00	64.50	3	3,070	0.10%
2018/12/25	1	66.10	1	65.80	66.40	0	3,057	0.00%
2018/12/22	3	66.93	5	66.78	66.80	-2	3,061	-0.07%
2018/12/21	12	66.45	15	66.73	67.50	-3	3,076	-0.10%
2018/12/20	5	65.72	2	66.55	64.20	3	3,016	0.10%
2018/12/19	16	68.76	16	69.59	67.40	0	2,947	0.00%
2018/12/18	25	73.19	24	70.99	68.90	1	2,836	0.04%
2018/12/17	4	76.13	0	0.00	75.70	4	2,734	0.15%
2018/12/13	1	78.40	0	0.00	78.40	1	2,716	0.04%
2018/12/12	8	81.16	7	81.07	81.20	1	2,686	0.04%
2018/12/11	8	81.25	12	81.12	81.00	-4	2,684	-0.15%
2018/12/10	11	76.04	13	76.73	77.50	-2	2,655	-0.08%
2018/12/07	11	77.98	11	78.50	76.20	0	2,633	0.00%
2018/12/06	20	78.92	17	78.86	76.30	3	2,565	0.12%
2018/12/05	3	85.20	1	87.00	82.90	2	2,542	0.08%
2018/12/04	0	0.00	6	86.77	88.10	-6	2,457	-0.24%
2018/12/03	7	78.37	2	77.70	80.10	5	2,343	0.21%
2018/11/27	1	71.80	0	0.00	72.60	1	2,265	0.04%
2018/11/19	0	0.00	2	72.00	72.30	-2	2,512	-0.08%
2018/11/12	0	0.00	1	70.20	70.40	-1	2,639	-0.04%
2018/11/07	1	70.70	3	70.40	72.40	-2	2,678	-0.07%
2018/11/06	13	71.08	12	72.02	70.00	1	2,714	0.04%
2018/11/05	10	71.04	7	69.14	72.00	3	2,727	0.11%
2018/11/02	5	69.10	3	68.77	68.90	2	2,730	0.07%
2018/11/01	8	66.03	5	63.02	66.00	3	2,732	0.11%
2018/10/31	1	60.00	10	60.18	61.90	-9	2,732	-0.33%
2018/10/30	2	57.00	2	57.65	57.90	0	2,716	0.00%
2018/10/29	5	57.64	4	58.43	57.10	1	2,798	0.04%
2018/10/26	4	58.60	3	59.07	56.20	1	2,892	0.03%
2018/10/25	1	59.20	0	0.00	59.20	1	2,941	0.03%
2018/10/24	1	65.90	2	66.50	65.70	-1	2,905	-0.03%
2018/10/23	1	69.50	0	0.00	67.50	1	2,860	0.03%
2018/10/19	5	72.20	0	0.00	74.60	5	2,830	0.18%
2018/10/17	13	76.00	13	75.00	73.20	0	2,838	0.00%
2018/10/16	0	0.00	6	73.00	74.00	-6	2,861	-0.21%
2018/10/15	6	69.50	4	70.53	70.40	2	2,879	0.07%
2018/10/12	1	67.30	1	68.70	69.50	0	2,859	0.00%
2018/10/11	1	71.10	3	70.93	70.20	-2	2,793	-0.07%
2018/10/09	12	77.28	10	74.79	78.00	2	2,747	0.07%
2018/10/08	0	0.00	2	81.05	82.60	-2	2,705	-0.07%
2018/10/04	1	85.20	0	0.00	86.70	1	2,713	0.04%
2018/10/03	0	0.00	1	85.10	85.30	-1	2,723	-0.04%
2018/10/02	1	85.40	0	0.00	85.40	1	2,727	0.04%
2018/10/01	3	88.90	0	0.00	88.10	3	2,723	0.11%
2018/09/21	0	0.00	1	82.40	82.40	-1	2,722	-0.04%
2018/09/19	1	81.10	0	0.00	80.70	1	2,698	0.04%
2018/09/18	0	0.00	3	81.10	81.50	-3	2,697	-0.11%
2018/09/13	0	0.00	1	81.50	81.00	-1	2,676	-0.04%
2018/09/12	3	78.50	1	78.10	78.50	2	2,658	0.08%
2018/09/11	2	76.65	0	0.00	77.40	2	2,657	0.08%
2018/09/10	1	80.00	1	81.50	78.00	0	2,613	0.00%
2018/09/04	0	0.00	1	89.80	90.60	-1	2,592	-0.04%
2018/09/03	0	0.00	6	87.62	86.60	-6	2,549	-0.24%
2018/08/30	3	90.13	0	0.00	88.40	3	2,579	0.12%
2018/08/29	0	0.00	14	93.94	94.40	-14	2,556	-0.55%
2018/08/28	8	92.96	2	93.65	92.50	6	2,553	0.23%
2018/08/27	2	92.95	3	92.70	93.00	-1	2,537	-0.04%
2018/08/24	2	88.55	0	0.00	89.50	2	2,561	0.08%
2018/08/23	0	0.00	1	91.90	91.80	-1	2,543	-0.04%
2018/08/22	7	90.33	4	90.50	89.90	3	2,536	0.12%
2018/08/21	5	90.42	0	0.00	91.20	5	2,507	0.20%
2018/08/17	5	92.06	0	0.00	91.10	5	2,471	0.20%
2018/08/16	5	92.68	6	92.27	91.70	-1	2,463	-0.04%
2018/08/14	9	95.44	9	95.71	95.50	0	2,477	0.00%
2018/08/13	0	0.00	8	91.76	93.60	-8	2,460	-0.33%
2018/08/10	4	100.13	5	99.80	99.00	-1	2,449	-0.04%
2018/08/09	3	97.67	3	98.10	99.20	0	2,407	0.00%
2018/08/08	8	97.31	5	96.74	98.00	3	2,384	0.13%
2018/08/07	14	96.61	14	96.28	94.30	0	2,351	0.00%
2018/08/06	0	0.00	2	95.00	94.90	-2	2,370	-0.08%
2018/08/03	16	96.56	25	97.08	94.10	-9	2,562	-0.35%
2018/08/02	29	96.83	13	98.45	98.50	16	2,562	0.62%
2018/08/01	4	91.63	4	96.30	96.00	0	2,486	0.00%
2018/07/31	0	0.00	1	88.90	88.00	-1	2,416	-0.04%
2018/07/30	2	86.30	0	0.00	85.60	2	2,440	0.08%
2018/07/27	1	83.90	0	0.00	86.00	1	2,466	0.04%
2018/07/24	1	82.10	0	0.00	83.60	1	2,546	0.04%
2018/07/20	0	0.00	2	82.50	84.80	-2	2,676	-0.07%
2018/07/18	0	0.00	1	79.90	79.00	-1	2,803	-0.04%
2018/07/16	1	78.90	0	0.00	78.60	1	2,899	0.03%
2018/07/13	1	77.10	0	0.00	77.00	1	2,972	0.03%
2018/07/09	0	0.00	2	75.60	75.50	-2	3,000	-0.07%
2018/07/06	1	74.80	0	0.00	73.00	1	3,019	0.03%
2018/06/29	0	0.00	1	79.80	79.80	-1	3,097	-0.03%
2018/06/27	1	78.50	0	0.00	78.10	1	3,108	0.03%
2018/06/20	0	0.00	1	83.90	81.00	-1	3,247	-0.03%
2018/06/19	1	84.10	0	0.00	84.10	1	3,305	0.03%
2018/06/14	1	88.00	0	0.00	87.50	1	3,310	0.03%
2018/06/12	0	0.00	2	90.10	87.60	-2	3,369	-0.06%
2018/06/11	2	89.70	0	0.00	89.20	2	3,430	0.06%
2018/06/08	3	87.80	3	90.37	88.60	0	3,424	0.00%
2018/06/05	0	0.00	1	87.60	87.10	-1	3,351	-0.03%
2018/06/01	0	0.00	12	84.13	84.40	-12	3,287	-0.36%
2018/05/30	1	80.50	4	81.13	80.70	-3	3,256	-0.09%
2018/05/29	3	83.00	3	85.33	82.80	0	3,291	0.00%
2018/05/28	3	84.87	2	85.55	85.10	1	3,302	0.03%
2018/05/25	5	83.24	2	82.40	83.40	3	3,301	0.09%
2018/05/24	2	82.85	2	83.50	82.50	0	3,325	0.00%
2018/05/23	1	83.90	0	0.00	83.90	1	3,379	0.03%
2018/05/22	0	0.00	11	86.58	85.80	-11	3,381	-0.33%
2018/05/21	1	84.40	0	0.00	84.10	1	3,390	0.03%
2018/05/18	5	85.50	25	85.10	85.10	-20	3,412	-0.59%
2018/05/17	0	0.00	1	84.40	84.70	-1	3,401	-0.03%
2018/05/15	3	84.97	3	83.63	83.50	0	3,424	0.00%
2018/05/14	0	0.00	7	84.11	83.60	-7	3,457	-0.20%
2018/05/11	48	83.07	20	81.08	83.60	28	3,406	0.82%
2018/05/10	2	76.70	2	77.60	79.40	0	3,197	0.00%
2018/05/09	0	0.00	1	72.20	72.20	-1	3,141	-0.03%
2018/05/08	1	70.80	0	0.00	71.10	1	3,089	0.03%
2018/05/07	4	68.95	3	69.07	69.50	1	3,062	0.03%
2018/05/03	5	73.10	5	73.20	73.30	0	3,006	0.00%
2018/04/30	0	0.00	6	73.12	73.00	-6	2,964	-0.20%
2018/04/27	18	72.58	6	72.25	72.00	12	2,924	0.41%
2018/04/26	4	77.20	0	0.00	74.70	4	2,810	0.14%
2018/04/25	1	74.10	2	73.90	75.50	-1	2,836	-0.04%
2018/04/24	0	0.00	1	75.00	76.80	-1	2,821	-0.04%
2018/04/23	1	78.20	1	78.50	78.00	0	2,818	0.00%
2018/04/20	1	84.20	1	84.00	84.10	0	2,781	0.00%
2018/04/19	1	83.80	8	85.30	84.50	-7	2,823	-0.25%
2018/04/12	2	90.20	0	0.00	89.80	2	2,750	0.07%
2018/04/11	0	0.00	1	90.60	89.50	-1	2,745	-0.04%
2018/04/03	1	92.00	2	90.95	91.70	-1	2,747	-0.04%
2018/03/28	1	94.10	0	0.00	94.10	1	2,833	0.04%
2018/03/27	2.1	98.70	0	0.00	96.60	2.1	2,851	0.07%
2018/03/26	1	96.10	1	95.70	95.60	0	2,946	0.00%
2018/03/23	10	95.70	0	0.00	95.10	10	3,061	0.33%
2018/03/21	5	102.00	0.1	102.50	101.50	4.9	3,027	0.16%
2018/03/20	0	0.00	6	104.67	105.00	-6	2,991	-0.20%
2018/03/19	1	107.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	2	107.75	1	106.50	110.00	1	3,068	0.03%
2018/03/15	2	107.00	2	107.50	108.00	0	3,106	0.00%
2018/03/09	1	102.50	0	0.00	103.00	1	3,384	0.03%
2018/02/27	1	109.00	1	109.50	109.50	0	3,476	0.00%
2018/02/23	1.1	109.59	4	109.25	111.00	-2.9	3,484	-0.08%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/21	1.1	106.91	0	0.00	106.50	1.1	3,435	0.03%
2018/02/12	0	0.00	1	102.00	102.00	-1	3,415	-0.03%
2018/02/09	1	101.00	1	101.50	101.00	0	3,417	0.00%
2018/02/08	1	100.50	0	0.00	99.30	1	3,395	0.03%
2018/02/07	0	0.00	1	98.80	98.10	-1	3,375	-0.03%
2018/02/06	1	93.70	1	94.80	95.40	0	3,387	0.00%
2018/02/05	0	0.00	1	100.50	100.50	-1	3,360	-0.03%
2018/02/02	1	106.00	0	0.00	105.00	1	3,340	0.03%
2018/02/01	1.1	104.77	1	106.00	107.50	0.1	3,346	0.00%
2018/01/29	1	107.50	3	100.83	106.50	-2	3,358	-0.06%
2018/01/26	1	99.60	0	0.00	99.70	1	3,331	0.03%
2018/01/25	0	0.00	1	99.80	99.50	-1	3,383	-0.03%
2018/01/24	2	101.50	1	101.50	101.50	1	3,406	0.03%
2018/01/23	5	100.50	5	100.50	100.50	0	3,434	0.00%
2018/01/22	1	101.00	1	101.50	101.50	0	3,522	0.00%
2018/01/19	5	100.00	5	99.30	99.10	0	3,508	0.00%
2018/01/18	5	104.00	6	104.58	103.50	-1	3,441	-0.03%
2018/01/17	2	103.00	0	0.00	103.00	2	3,398	0.06%
2018/01/15	9	112.50	9	113.00	113.00	0	3,331	0.00%
2018/01/11	1	103.00	2	103.25	103.50	-1	3,297	-0.03%
2018/01/09	0	0.00	3	101.50	103.50	-3	3,324	-0.09%
2018/01/08	3	104.00	0	0.00	103.00	3	3,371	0.09%
2018/01/04	0	0.00	3	104.50	105.50	-3	3,366	-0.09%
2018/01/03	0	0.00	1	106.00	104.50	-1	3,380	-0.03%
2018/01/02	2	103.50	3	102.83	104.00	-1	3,441	-0.03%