中租-KY (5871)-群益金鼎-中壢券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
173.0
漲跌
▲0.5
漲幅
+0.29%
成交量
3,545張
產業
上市其他類股
1146人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中租-KY (5871)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	5.4	172.23	172.50	-5.4	4,423	-0.12%
2024/04/19	30.6	168.19	0	0.00	168.00	30.6	4,378	0.70%
2024/04/18	0.2	172.50	1	171.50	172.00	-0.8	4,268	-0.02%
2024/04/17	1	170.00	0.6	171.00	170.50	0.4	4,222	0.01%
2024/04/16	1.2	171.42	0	0.00	170.00	1.2	4,189	0.03%
2024/04/15	3	173.17	0	0.00	173.00	3	4,151	0.07%
2024/04/12	1.1	174.59	0	0.00	174.50	1.1	4,181	0.03%
2024/04/11	20	175.65	0	0.00	175.50	20	4,179	0.48%
2024/04/10	3	178.83	1	180.50	178.50	2	4,199	0.05%
2024/04/09	1.1	177.52	31	177.71	178.50	-30	4,171	-0.72%
2024/04/02	2	176.75	0	0.00	176.00	2	4,079	0.05%
2024/04/01	1.3	175.79	33	175.45	175.50	-31.7	4,059	-0.78%
2024/03/29	0	172.00	0	0.00	172.00	0	4,023	0.00%
2024/03/28	50	173.90	0	0.00	171.50	50	4,011	1.25%
2024/03/27	0	0.00	1	172.00	172.00	-1	3,989	-0.03%
2024/03/26	11	171.95	2	172.00	172.00	9	4,030	0.22%
2024/03/25	0	0.00	11	174.00	174.00	-11	4,002	-0.27%
2024/03/22	31.2	171.91	18.4	172.00	171.50	12.8	4,014	0.32%
2024/03/21	1	174.50	3	177.00	176.50	-2	4,008	-0.05%
2024/03/20	2.1	172.51	0	0.00	172.00	2.1	4,104	0.05%
2024/03/18	1	174.00	0	175.00	174.00	1	4,147	0.02%
2024/03/15	6	175.50	0	0.00	177.00	6	4,156	0.14%
2024/03/14	5	178.50	15.5	179.10	179.00	-10.5	4,126	-0.25%
2024/03/13	4.7	176.25	0	176.50	176.00	4.7	4,086	0.12%
2024/03/12	1	175.00	0	0.00	176.00	1	4,070	0.02%
2024/03/11	0	0.00	0	173.50	174.50	0	4,048	0.00%
2024/03/08	3.2	172.31	26	171.85	172.50	-22.8	4,068	-0.56%
2024/03/07	1	174.00	1	174.00	175.00	0	4,034	0.00%
2024/03/06	8	174.75	0	0.00	175.00	8	4,026	0.20%
2024/03/05	1.1	174.14	0	0.00	173.50	1.1	4,063	0.03%
2024/03/04	0	174.00	1	173.50	174.00	-1	4,052	-0.02%
2024/03/01	0	0.00	9	173.50	174.00	-9	4,098	-0.22%
2024/02/29	3.6	173.57	2	173.00	174.50	1.6	4,116	0.04%
2024/02/27	6	173.08	0	0.00	172.00	6	4,089	0.15%
2024/02/26	6.1	172.84	2.1	173.50	173.00	4	4,048	0.10%
2024/02/22	1.2	176.54	0	0.00	176.00	1.2	4,045	0.03%
2024/02/21	1	177.00	2	175.01	176.00	-1	4,032	-0.02%
2024/02/20	6	176.00	7.9	176.50	177.50	-1.9	4,025	-0.05%
2024/02/19	4	174.13	16	174.34	174.00	-12	4,043	-0.30%
2024/02/16	19.3	170.16	3	170.49	171.00	16.3	4,054	0.40%
2024/02/15	3.1	170.67	0	172.00	170.00	3.1	3,933	0.08%
2024/02/05	8.1	173.38	0	0.00	174.00	8.1	3,857	0.21%
2024/02/02	0	175.50	0	0.00	174.50	0	3,863	0.00%
2024/02/01	1.1	174.09	0	0.00	175.00	1.1	3,809	0.03%
2024/01/31	1	174.00	0	0.00	174.00	1	3,772	0.03%
2024/01/30	16.5	174.15	0	0.00	174.00	16.5	3,764	0.44%
2024/01/29	0	179.00	1	179.50	179.00	-1	3,658	-0.03%
2024/01/26	14.1	178.86	0	0.00	177.50	14.1	3,650	0.38%
2024/01/25	0.8	180.26	15	180.23	179.50	-14.2	3,630	-0.39%
2024/01/24	0.1	179.29	0	0.00	178.00	0.1	3,610	0.00%
2024/01/23	0	181.50	0	0.00	181.00	0	3,593	0.00%
2024/01/22	0.5	180.44	2	180.50	180.00	-1.5	3,610	-0.04%
2024/01/19	7.1	178.80	0	180.33	179.50	7.1	3,681	0.19%
2024/01/18	8.3	177.46	0	0.00	177.00	8.3	3,663	0.23%
2024/01/17	4.1	179.64	0	0.00	178.50	4.1	3,626	0.11%
2024/01/16	1.1	182.03	3	181.50	182.00	-1.9	3,587	-0.05%
2024/01/15	4.2	184.63	1	184.00	184.00	3.2	3,609	0.09%
2024/01/11	0.1	187.50	3	186.50	186.00	-2.9	3,678	-0.08%
2024/01/10	1	183.50	0	0.00	183.00	1	3,697	0.03%
2024/01/09	0.1	183.75	2	184.48	182.50	-1.9	3,681	-0.05%
2024/01/08	6.1	186.92	0	0.00	186.00	6.1	3,657	0.17%
2024/01/05	15	190.80	0	0.00	190.00	15	3,628	0.41%
2024/01/04	0	0.00	20	193.25	195.50	-20	3,629	-0.55%
2024/01/03	2	190.75	0	0.00	192.00	2	3,657	0.05%
2024/01/02	1	192.00	0	0.00	194.00	1	3,613	0.03%
2023/12/29	0	192.50	1	192.99	193.00	-1	3,570	-0.03%
2023/12/28	8.8	188.05	7	188.79	189.50	1.8	3,563	0.05%
2023/12/27	12	190.46	0.5	190.50	190.50	11.5	3,546	0.32%
2023/12/26	1	189.50	0	188.50	189.00	1	3,551	0.03%
2023/12/25	0	0.00	3	186.83	186.50	-3	3,571	-0.08%
2023/12/22	10	186.25	0	0.00	186.50	10	3,613	0.28%
2023/12/21	1	185.00	0	0.00	187.50	1	3,597	0.03%
2023/12/20	1.3	185.24	546	185.85	185.00	-544.7	3,572	-15.25%	大賣/鉅額交易
2023/12/19	2	186.25	0	0.00	186.50	2	3,564	0.06%
2023/12/18	13.1	188.96	1.8	188.86	186.50	11.3	3,578	0.32%
2023/12/15	2	184.50	21	186.59	187.50	-19	3,526	-0.54%
2023/12/14	2.5	178.40	0	178.83	179.50	2.5	3,397	0.07%
2023/12/13	2.1	176.53	0	177.00	175.50	2.1	3,359	0.06%
2023/12/11	3.1	178.50	2	180.00	178.50	1.1	3,342	0.03%
2023/12/08	10.1	181.01	0	0.00	181.00	10.1	3,301	0.30%
2023/12/07	3	179.83	0	0.00	179.00	3	3,268	0.09%
2023/12/06	9	181.00	1	182.00	180.00	8	3,262	0.25%
2023/12/05	2	180.50	0	0.00	181.00	2	3,308	0.06%
2023/12/01	1.3	183.10	0	0.00	182.50	1.3	3,290	0.04%
2023/11/30	3.5	184.93	0	0.00	186.00	3.5	3,261	0.11%
2023/11/29	0	184.10	0	0.00	183.00	0	3,179	0.00%
2023/11/28	0	0.00	2	186.50	185.00	-2	3,183	-0.06%
2023/11/27	2	183.75	0	183.50	183.50	2	3,165	0.06%
2023/11/24	0	184.00	5	184.50	184.50	-5	3,137	-0.16%
2023/11/22	0.1	182.00	7	182.00	182.50	-6.9	3,177	-0.22%
2023/11/21	0.5	181.49	1	180.50	181.00	-0.5	3,171	-0.02%
2023/11/20	0.2	177.97	1	178.00	178.00	-0.8	3,122	-0.03%
2023/11/17	8	177.94	0	0.00	177.50	8	3,141	0.25%
2023/11/16	3	174.50	33	176.48	176.50	-30	3,104	-0.97%
2023/11/15	3	173.67	1	174.50	175.00	2	3,083	0.06%
2023/11/14	0	174.50	0	0.00	173.00	0	3,077	0.00%
2023/11/13	7	173.43	5	175.00	172.50	2	3,167	0.06%
2023/11/10	11	173.27	0.1	174.50	173.50	10.9	3,247	0.34%
2023/11/09	0	0.00	1	178.50	178.00	-1	3,359	-0.03%
2023/11/08	10.5	179.53	1	181.00	179.00	9.5	3,521	0.27%
2023/11/07	2.1	181.99	0	0.00	182.00	2.1	3,528	0.06%
2023/11/06	5.9	180.15	0	0.00	181.00	5.9	3,532	0.17%
2023/11/03	2.1	178.74	0	0.00	178.50	2.1	3,531	0.06%
2023/11/02	2	176.50	0	0.00	176.50	2	3,619	0.06%
2023/11/01	3	175.33	6	175.00	173.50	-3	3,715	-0.08%
2023/10/31	4	175.25	0	0.00	175.50	4	3,815	0.10%
2023/10/27	2	178.50	9	179.00	179.00	-7	3,876	-0.18%
2023/10/26	0.1	173.40	0	0.00	171.50	0.1	3,889	0.00%
2023/10/25	5	173.50	0	0.00	173.50	5	3,905	0.13%
2023/10/23	0.2	172.50	0	0.00	172.00	0.2	3,973	0.00%
2023/10/20	2.1	174.05	0	0.00	174.00	2.1	3,954	0.05%
2023/10/18	2	178.25	0	0.00	179.00	2	3,937	0.05%
2023/10/17	0	182.00	0	0.00	181.00	0	3,964	0.00%
2023/10/12	0	0.00	12	182.01	183.50	-12	4,063	-0.30%
2023/10/11	0	0.00	3	183.67	183.50	-3	4,117	-0.07%
2023/10/06	10	178.50	0	0.00	178.00	10	4,069	0.25%
2023/10/04	0	0.00	1	177.00	177.00	-1	4,100	-0.02%
2023/10/03	1	179.00	0	0.00	179.00	1	4,070	0.02%
2023/10/02	0.1	181.00	0.1	181.50	181.00	0	4,110	0.00%
2023/09/28	0	0.00	4	181.50	181.00	-4	4,152	-0.10%
2023/09/27	1	183.98	0	183.50	184.00	1	4,140	0.02%
2023/09/25	1	181.50	13	181.58	181.50	-12	4,143	-0.29%
2023/09/22	1	178.00	2.5	176.62	177.50	-1.5	4,153	-0.04%
2023/09/21	5.1	176.50	0.1	178.00	175.50	5	4,156	0.12%
2023/09/20	11.2	180.55	0.1	180.50	180.00	11.1	4,115	0.27%
2023/09/19	2	183.75	1	183.00	184.00	1	4,103	0.02%
2023/09/18	0	0.00	1	183.50	183.00	-1	4,094	-0.02%
2023/09/15	1	182.50	1.1	183.50	182.50	-0.1	4,139	0.00%
2023/09/14	1.2	177.21	1.2	179.48	180.00	0.1	4,086	0.00%
2023/09/12	0	0.00	0.1	176.00	176.00	-0.1	4,102	0.00%
2023/09/11	0	0.00	0.3	175.20	175.00	-0.3	4,117	-0.01%
2023/09/07	22.1	175.48	4	175.00	174.50	18.1	4,180	0.43%
2023/09/06	0.1	179.00	0	0.00	179.50	0.1	4,157	0.00%
2023/09/05	0	0.00	1.2	179.25	179.00	-1.2	4,153	-0.03%
2023/09/04	2	179.50	0.2	181.50	181.50	1.8	4,150	0.04%
2023/09/01	1.5	177.25	1.1	176.73	178.50	0.4	4,173	0.01%
2023/08/31	1	178.50	0.5	178.30	177.50	0.5	4,157	0.01%
2023/08/30	6	176.92	0	0.00	177.00	6	4,138	0.14%
2023/08/29	2.2	177.02	1	179.00	178.50	1.2	4,154	0.03%
2023/08/28	3.1	182.05	4.4	183.25	181.50	-1.3	4,138	-0.03%
2023/08/25	1	179.00	0.2	179.50	178.00	0.8	4,522	0.02%
2023/08/24	0	0.00	0	177.25	177.00	0	4,549	0.00%
2023/08/23	1.2	173.67	0	0.00	174.00	1.2	4,618	0.03%
2023/08/22	1.2	178.98	1.1	178.55	177.50	0.1	4,619	0.00%
2023/08/18	1	180.00	0	0.00	180.00	1	4,706	0.02%
2023/08/17	12.1	180.09	1	180.00	181.50	11.1	4,682	0.24%
2023/08/16	3.4	173.18	5	172.20	174.00	-1.6	4,622	-0.03%
2023/08/15	4.2	170.23	1.1	168.55	170.00	3.2	4,573	0.07%
2023/08/14	63.6	174.01	0	0.00	173.50	63.6	4,456	1.43%
2023/08/11	1.6	186.75	3	188.50	186.00	-1.4	4,351	-0.03%
2023/08/10	20	187.25	1	188.00	187.00	19	4,397	0.43%
2023/08/09	1.1	186.05	0	0.00	186.50	1.1	4,489	0.02%
2023/08/08	2.2	187.06	5.8	188.92	185.00	-3.6	4,481	-0.08%
2023/08/07	7.2	187.28	3	189.35	187.50	4.2	4,389	0.09%
2023/08/04	18.1	195.06	1	194.00	194.00	17.1	4,290	0.40%
2023/08/02	2.1	200.55	0	0.00	201.00	2.1	4,171	0.05%
2023/08/01	5.1	200.70	10	202.40	202.50	-5	4,128	-0.12%
2023/07/31	1	208.50	23.3	208.41	208.00	-22.3	4,081	-0.55%
2023/07/28	2	204.53	0	0.00	205.00	2	3,988	0.05%
2023/07/27	4.3	205.50	1	207.50	204.50	3.3	3,941	0.08%
2023/07/26	7	205.00	1.1	205.12	203.50	6	3,880	0.15%
2023/07/25	4	206.75	1.6	207.35	207.50	2.5	3,846	0.06%
2023/07/24	0.4	204.31	0.3	204.00	205.00	0.1	3,852	0.00%
2023/07/21	0.5	204.40	6.6	204.05	204.00	-6.1	3,847	-0.16%
2023/07/20	6.1	207.85	2.9	209.34	206.50	3.2	3,811	0.08%
2023/07/19	1.3	212.13	1	213.00	212.00	0.3	3,756	0.01%
2023/07/18	0.5	211.80	0.5	212.50	211.00	0	3,732	0.00%
2023/07/17	5.3	214.32	6.1	214.84	215.00	-0.8	3,688	-0.02%
2023/07/14	8.6	211.32	3	211.00	212.00	5.6	3,641	0.15%
2023/07/13	14.1	204.75	4.2	206.00	203.50	9.9	3,552	0.28%
2023/07/12	3	202.17	0	0.00	202.50	3	3,535	0.08%
2023/07/11	1	203.51	0	0.00	204.50	1	3,542	0.03%
2023/07/10	0	0.00	0.1	203.50	201.50	-0.1	3,554	0.00%
2023/07/07	1.1	201.05	0	0.00	201.00	1.1	3,547	0.03%
2023/07/06	0	206.25	9	207.00	204.00	-9	3,521	-0.25%
2023/07/05	0	0.00	1	210.00	210.00	-1	3,470	-0.03%
2023/07/04	13.2	210.01	5	210.40	210.00	8.2	3,449	0.24%
2023/07/03	1.3	205.91	4	205.88	205.50	-2.7	3,425	-0.08%
2023/06/29	0.2	204.68	0	0.00	204.00	0.2	3,498	0.01%
2023/06/28	0	0.00	1	203.00	203.00	-1	3,532	-0.03%
2023/06/27	1	201.00	0	0.00	201.00	1	3,526	0.03%
2023/06/26	0.2	200.87	0	0.00	202.00	0.2	3,524	0.01%
2023/06/21	9.2	201.15	3	201.17	201.50	6.2	3,546	0.17%
2023/06/20	3.1	205.51	1	206.50	205.00	2.1	3,499	0.06%
2023/06/19	2.1	206.24	1	207.50	207.00	1.1	3,509	0.03%
2023/06/16	0.6	205.92	0	0.00	205.00	0.6	3,505	0.02%
2023/06/15	1.2	205.00	0	0.00	205.50	1.2	3,468	0.03%
2023/06/14	0.1	209.00	2.2	208.95	208.50	-2.1	3,455	-0.06%
2023/06/13	6	204.33	3	206.25	204.00	3	3,449	0.09%
2023/06/09	1.3	211.65	0.5	212.50	211.50	0.8	3,359	0.02%
2023/06/08	0.3	213.00	0.2	211.50	210.00	0.1	3,418	0.00%
2023/06/07	0.3	212.91	0	211.00	213.00	0.3	3,474	0.01%
2023/06/06	0	0.00	1	208.00	209.00	-1	3,485	-0.03%
2023/06/05	1	208.50	0	0.00	206.50	1	3,511	0.03%
2023/05/31	2	203.52	1	204.50	202.50	1	3,503	0.03%
2023/05/30	1.1	206.07	0	0.00	207.00	1.1	3,107	0.04%
2023/05/29	1	202.50	2	209.00	210.50	-1	3,138	-0.03%
2023/05/25	5.4	204.86	1	204.00	206.00	4.4	3,242	0.14%
2023/05/24	1	210.00	0	0.00	210.00	1	3,172	0.03%
2023/05/22	0.3	214.00	0	0.00	215.00	0.3	3,147	0.01%
2023/05/19	1.1	215.91	1	220.01	216.00	0.1	3,116	0.00%
2023/05/18	0	217.50	0	0.00	218.00	0	3,094	0.00%
2023/05/17	0.1	211.00	0.1	212.20	214.00	0	3,068	0.00%
2023/05/16	0.2	208.01	0	0.00	208.00	0.2	3,025	0.01%
2023/05/15	10.8	210.57	3	211.78	209.00	7.8	2,976	0.26%
2023/05/11	0.1	224.00	0	0.00	224.50	0.1	2,869	0.00%
2023/05/10	0.1	226.50	0	0.00	225.00	0.1	2,865	0.00%
2023/05/09	0.2	224.63	0	0.00	224.00	0.2	2,871	0.01%
2023/05/08	0.3	225.26	8	225.81	226.00	-7.8	2,916	-0.27%
2023/05/05	38.1	219.54	1	220.50	220.50	37.1	2,927	1.27%
2023/05/04	1	221.00	0	0.00	221.00	1	2,964	0.03%
2023/05/03	2.1	222.24	1	222.84	222.50	1.1	3,053	0.04%
2023/04/28	0.1	223.00	0	0.00	223.00	0.1	3,353	0.00%
2023/04/27	3	219.34	0	222.00	220.00	3	3,367	0.09%
2023/04/24	0.1	225.40	0	0.00	226.00	0.1	3,480	0.00%
2023/04/21	0.1	225.80	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	4	225.50	0	0.00	225.00	4	3,573	0.11%
2023/04/19	2	227.75	0	0.00	229.00	2	3,648	0.05%
2023/04/18	0.1	228.89	0	0.00	230.00	0.1	3,680	0.00%
2023/04/17	1.5	230.20	0.1	230.81	230.00	1.4	3,728	0.04%
2023/04/14	0.3	231.06	0	0.00	233.50	0.3	3,781	0.01%
2023/04/12	1	228.00	1	228.00	228.00	0	3,757	0.00%
2023/04/11	1	228.50	0	0.00	228.00	1	3,822	0.03%
2023/04/10	0	0.00	1	224.50	224.00	-1	3,813	-0.03%
2023/04/07	1	223.00	0	0.00	223.50	1	3,815	0.03%
2023/04/06	1	222.50	0	0.00	220.50	1	3,818	0.03%
2023/03/31	2	222.00	0.3	223.00	223.50	1.7	3,812	0.04%
2023/03/29	2	226.25	7.1	227.09	228.50	-5.1	3,820	-0.13%
2023/03/28	0.3	234.00	0	0.00	233.00	0.3	3,831	0.01%
2023/03/27	0.1	233.13	0	0.00	233.00	0.1	3,875	0.00%
2023/03/24	0	0.00	2.3	231.44	232.00	-2.3	3,946	-0.06%
2023/03/23	2.2	236.37	3	236.67	237.00	-0.9	4,007	-0.02%
2023/03/22	0.3	232.42	0	0.00	234.00	0.3	4,075	0.01%
2023/03/21	0.2	229.75	0	0.00	229.00	0.2	4,096	0.00%
2023/03/17	0.5	229.55	0	0.00	230.00	0.5	4,176	0.01%
2023/03/16	1.3	228.08	2	228.33	228.00	-0.8	4,233	-0.02%
2023/03/15	1.8	230.79	0	0.00	229.50	1.8	4,274	0.04%
2023/03/14	0	0.00	1.7	229.97	229.50	-1.7	4,387	-0.04%
2023/03/13	0.3	229.20	1	229.50	234.50	-0.7	4,432	-0.02%
2023/03/10	2.4	227.53	2.3	227.87	227.00	0.1	4,479	0.00%
2023/03/09	1.6	234.27	3	234.67	234.50	-1.4	4,549	-0.03%
2023/03/08	0.2	232.01	0	0.00	232.50	0.2	4,662	0.00%
2023/03/07	0	0.00	0.1	231.00	232.00	-0.1	4,677	0.00%
2023/03/06	1	228.00	0	0.00	228.00	1	4,672	0.02%
2023/03/03	1.1	226.05	0.7	226.93	226.00	0.4	4,698	0.01%
2023/03/02	0.1	227.55	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	0.2	227.83	3.1	228.50	229.00	-3	4,719	-0.06%
2023/02/24	5	220.00	1.7	223.65	225.50	3.3	4,679	0.07%
2023/02/23	2	226.25	0.3	227.00	225.00	1.7	4,601	0.04%
2023/02/21	2	228.50	0	0.00	228.50	2	4,632	0.04%
2023/02/20	1	230.01	0	0.00	231.00	1	4,741	0.02%
2023/02/16	1	233.00	0	0.00	231.50	1	5,111	0.02%
2023/02/15	1	234.00	0	0.00	234.50	1	5,189	0.02%
2023/02/14	1	233.50	1	232.50	234.00	0	5,211	0.00%
2023/02/13	1	231.00	0	0.00	232.00	1	5,279	0.02%
2023/02/09	2	231.00	0	0.00	230.50	2	5,448	0.04%
2023/02/08	1	228.50	0	0.00	230.50	1	5,505	0.02%
2023/01/31	28	228.00	0	0.00	225.00	28	5,892	0.48%
2023/01/30	5	234.50	4	240.49	240.00	1	5,957	0.02%
2023/01/17	0.5	230.00	0.4	231.25	230.00	0.1	6,103	0.00%
2023/01/16	1.5	230.83	1.1	231.06	231.50	0.4	6,219	0.01%
2023/01/13	2	224.00	3	222.66	222.00	-1	6,186	-0.02%
2023/01/12	1.2	230.25	2	230.00	226.00	-0.8	6,222	-0.01%
2023/01/10	1	230.85	1	230.50	233.00	0	6,169	0.00%
2023/01/09	2.2	227.02	2.4	228.80	231.00	-0.2	6,147	0.00%
2023/01/05	2.3	221.80	1	223.50	220.00	1.3	6,188	0.02%
2023/01/04	0	0.00	0.1	220.50	223.00	-0.1	6,173	0.00%
2022/12/29	1	210.50	0	0.00	214.00	1	6,147	0.02%
2022/12/28	0	0.00	0.3	215.53	215.00	-0.3	6,115	0.00%
2022/12/27	1	219.50	1	219.50	219.50	0	6,115	0.00%
2022/12/26	0	0.00	1.2	217.00	215.50	-1.2	6,104	-0.02%
2022/12/23	2.3	216.00	4	216.00	216.50	-1.7	6,133	-0.03%
2022/12/22	0.3	216.00	2.2	217.59	215.50	-1.9	6,134	-0.03%
2022/12/21	2.1	218.00	5	218.40	219.50	-3	6,135	-0.05%
2022/12/20	0.1	215.00	0	212.50	213.50	0.1	6,070	0.00%
2022/12/19	1	218.50	2	218.75	218.00	-1	6,046	-0.02%
2022/12/16	0.1	214.25	1	213.50	214.50	-0.9	6,013	-0.01%
2022/12/15	4.2	215.97	3	216.17	219.50	1.2	5,964	0.02%
2022/12/14	0	0.00	2	213.00	213.50	-2	5,875	-0.03%
2022/12/13	40.3	212.06	0	0.00	209.50	40.3	5,819	0.69%
2022/12/12	0.3	210.45	0	0.00	210.50	0.3	5,785	0.01%
2022/12/08	0.4	202.97	1.1	211.23	210.00	-0.7	5,767	-0.01%
2022/12/07	3.3	209.73	3.5	210.85	208.00	-0.2	5,742	0.00%
2022/12/06	3	212.83	1	213.50	214.50	2	5,700	0.04%
2022/12/05	1.1	213.73	2	211.50	212.00	-0.9	5,617	-0.02%
2022/12/02	3	209.33	2	209.25	211.50	1	5,573	0.02%
2022/12/01	1	203.00	1	204.50	205.00	0	5,502	0.00%
2022/11/30	2.3	197.86	4	200.63	201.50	-1.7	5,393	-0.03%
2022/11/29	1.1	190.55	0	0.00	192.50	1.1	5,291	0.02%
2022/11/28	0.8	192.09	2	188.90	191.00	-1.2	5,335	-0.02%
2022/11/25	3.3	193.37	1	192.98	192.50	2.3	5,362	0.04%
2022/11/24	1.4	190.50	0	191.00	191.50	1.4	5,406	0.03%
2022/11/23	0.6	187.63	0	0.00	188.50	0.6	5,450	0.01%
2022/11/22	0.1	184.00	0.1	185.00	184.50	0	5,590	0.00%
2022/11/21	0.9	186.00	1.1	183.50	186.00	-0.2	5,572	0.00%
2022/11/17	1	184.50	1.2	186.36	185.50	-0.2	5,496	0.00%
2022/11/16	3.2	187.94	1.2	188.23	187.50	2	5,437	0.04%
2022/11/15	2	189.00	2	190.25	195.00	0	5,314	0.00%
2022/11/14	3	186.33	2	186.00	190.00	1	5,173	0.02%
2022/11/11	2.1	171.78	0	0.00	173.00	2.1	4,939	0.04%
2022/11/10	6.2	167.05	0	0.00	168.50	6.2	4,844	0.13%
2022/11/09	5	169.10	1	169.00	169.50	4	4,807	0.08%
2022/11/08	2.1	164.14	2	167.50	166.00	0.1	4,751	0.00%
2022/11/07	1	157.00	0.2	157.50	159.50	0.8	4,654	0.02%
2022/11/04	5.4	152.72	0	0.00	157.50	5.4	4,614	0.12%
2022/11/03	0.3	153.60	0.3	152.70	154.00	0	4,559	0.00%
2022/11/02	22.5	151.71	1.2	151.17	151.50	21.3	4,542	0.47%
2022/11/01	0.2	154.63	6	154.50	154.50	-5.8	4,472	-0.13%
2022/10/31	0.4	147.64	5	148.70	149.00	-4.7	4,408	-0.11%
2022/10/28	15.2	151.02	0.4	151.00	149.50	14.8	4,307	0.34%
2022/10/27	11.2	150.21	1	148.00	150.00	10.2	4,273	0.24%
2022/10/26	2	142.25	3	142.50	143.00	-1	4,203	-0.02%
2022/10/25	46.3	145.72	2	144.25	141.50	44.3	4,013	1.10%
2022/10/24	15.3	158.54	0	0.00	157.00	15.3	3,771	0.41%
2022/10/21	6	164.92	0	0.00	164.50	6	3,647	0.17%
2022/10/20	11	167.00	3	168.67	168.50	8	3,622	0.22%
2022/10/19	1.1	175.55	1.4	174.15	172.00	-0.3	3,587	-0.01%
2022/10/18	0.2	174.50	0	0.00	175.00	0.2	3,606	0.01%
2022/10/17	0.1	172.50	0	0.00	172.00	0.1	3,640	0.00%
2022/10/14	1	171.50	1.1	171.05	170.50	-0.1	3,684	0.00%
2022/10/13	12	168.38	3.9	168.88	165.50	8.1	3,736	0.22%
2022/10/12	0	175.50	0	0.00	178.00	0	3,744	0.00%
2022/10/11	26.1	178.31	1	178.00	176.00	25.1	3,768	0.67%
2022/10/07	2.1	186.33	1	186.00	186.50	1.1	3,775	0.03%
2022/10/05	0.1	191.50	0	0.00	190.00	0.1	3,825	0.00%
2022/10/04	0	0.00	1	187.00	186.50	-1	3,820	-0.03%
2022/10/03	11.1	178.73	1	179.50	179.00	10.1	3,825	0.26%
2022/09/30	15	179.50	0	0.00	182.50	15	3,889	0.39%
2022/09/28	20	182.75	2	183.00	181.50	18	3,983	0.45%
2022/09/27	5	184.50	0	0.00	186.00	5	3,991	0.13%
2022/09/26	26.2	185.41	0.2	186.50	185.50	26.1	4,059	0.64%
2022/09/23	2	194.00	7	195.50	193.00	-5	4,243	-0.12%
2022/09/22	11.1	192.29	0	0.00	192.00	11.1	4,275	0.26%
2022/09/20	16	196.09	0	0.00	197.50	16	4,300	0.37%
2022/09/19	16	196.59	0	0.00	198.50	16	4,319	0.37%
2022/09/15	1	195.50	0	0.00	199.50	1	4,336	0.02%
2022/09/14	16	196.38	4	195.50	196.50	12	4,370	0.27%
2022/09/13	2	202.00	1	202.50	202.00	1	4,356	0.02%
2022/09/12	2	199.00	1	198.50	200.00	1	4,365	0.02%
2022/09/07	2	190.25	1	190.50	187.50	1	4,426	0.02%
2022/09/06	4	192.50	4	194.50	192.50	0	4,433	0.00%
2022/09/05	6.1	187.54	0	0.00	190.00	6.1	4,447	0.14%
2022/09/02	8.3	189.29	2	190.00	188.50	6.3	4,427	0.14%
2022/09/01	25.5	192.44	1	192.00	193.00	24.5	4,365	0.56%
2022/08/31	13.1	197.70	0	0.00	197.00	13.1	4,317	0.30%
2022/08/30	13	200.88	0	0.00	200.50	13	4,272	0.30%
2022/08/29	29.5	202.81	4.1	204.70	199.00	25.4	4,211	0.60%
2022/08/26	0	221.00	0	0.00	220.00	0	4,053	0.00%
2022/08/24	0	212.00	0	0.00	212.00	0	4,085	0.00%
2022/08/23	1	212.55	0	0.00	213.00	1	4,197	0.02%
2022/08/22	1	217.97	0	0.00	217.50	1	4,231	0.02%
2022/08/19	5.1	219.30	0	0.00	219.00	5.1	4,286	0.12%
2022/08/18	0.1	222.00	0	221.50	222.00	0.1	4,344	0.00%
2022/08/16	2	223.50	0	0.00	224.50	2	4,360	0.05%
2022/08/11	1.2	220.63	1.2	218.08	218.50	0	4,434	0.00%
2022/08/10	0	0.00	1	218.50	221.00	-1	4,526	-0.02%
2022/08/09	1.1	220.43	0	0.00	220.00	1.1	4,579	0.02%
2022/08/08	0	0.00	1	214.50	219.00	-1	4,631	-0.02%
2022/08/05	1.2	214.97	5	213.20	216.00	-3.8	4,738	-0.08%
2022/08/04	1	205.00	1	206.47	204.50	0	4,812	0.00%
2022/08/03	8.1	205.76	3	205.00	203.50	5.1	4,860	0.10%
2022/08/02	0	0.00	1	211.50	213.00	-1	4,917	-0.02%
2022/08/01	1	213.00	1	213.00	213.00	0	4,891	0.00%
2022/07/29	0	0.00	6	210.00	211.50	-6	4,887	-0.12%
2022/07/28	2	204.00	0	0.00	204.00	2	4,848	0.04%
2022/07/27	1	202.00	1.5	203.00	203.50	-0.5	4,840	-0.01%
2022/07/26	0	204.00	3	204.50	202.50	-3	4,841	-0.06%
2022/07/25	0	0.00	1	197.50	199.00	-1	4,789	-0.02%
2022/07/22	0	200.00	0.1	199.19	201.00	-0.1	4,782	0.00%
2022/07/21	1.3	195.79	0.8	196.80	197.00	0.5	4,763	0.01%
2022/07/20	4.1	188.77	2	190.00	191.00	2.1	4,751	0.04%
2022/07/19	4.1	188.36	4.8	189.21	187.50	-0.8	4,705	-0.02%
2022/07/18	1	184.50	0	0.00	186.50	1	4,586	0.02%
2022/07/15	7	185.79	5.7	185.19	185.50	1.3	4,556	0.03%
2022/07/14	2	190.00	1	191.22	192.50	1	4,501	0.02%
2022/07/12	1.1	185.64	2	186.50	188.00	-0.9	4,433	-0.02%
2022/07/11	0	0.00	3	193.33	192.00	-3	4,403	-0.07%
2022/07/08	3	191.83	1	192.25	192.50	2	4,387	0.05%
2022/07/07	1.2	191.40	1	192.00	192.00	0.2	4,320	0.00%
2022/07/06	0	0.00	3	192.99	190.50	-3	4,299	-0.07%
2022/07/05	4.2	189.69	0.2	191.00	191.00	4	4,257	0.09%
2022/07/04	0	0.00	5	189.40	188.00	-5	4,221	-0.12%
2022/07/01	16.2	194.34	6	193.42	189.00	10.2	4,171	0.24%
2022/06/29	1	216.50	2	216.25	217.00	-1	3,968	-0.03%
2022/06/28	3	213.83	1	213.50	214.50	2	3,951	0.05%
2022/06/27	3	207.00	1	206.50	212.50	2	3,931	0.05%
2022/06/24	1.4	205.63	0	0.00	205.00	1.4	3,893	0.03%
2022/06/22	3.1	205.90	3	206.95	202.50	0.1	3,856	0.00%
2022/06/21	0.2	220.50	0.6	219.00	224.50	-0.5	3,795	-0.01%
2022/06/17	1.2	219.15	0.1	220.00	218.50	1.1	3,721	0.03%
2022/06/14	0	0.00	1.3	218.35	217.50	-1.3	3,667	-0.04%
2022/06/10	0.1	224.95	0	226.00	223.50	0.1	3,695	0.00%
2022/06/09	0.1	228.50	0	0.00	228.50	0.1	3,678	0.00%
2022/06/08	0	228.50	0	0.00	231.00	0	3,669	0.00%
2022/06/07	1	220.50	0	0.00	223.00	1	3,673	0.03%
2022/06/06	1	219.02	1	223.00	222.50	0	3,685	0.00%
2022/06/02	1	220.00	2	223.50	222.50	-1	3,741	-0.03%
2022/06/01	1	221.00	0	0.00	222.50	1	3,777	0.03%
2022/05/30	1.2	212.91	1	212.50	215.50	0.2	3,614	0.01%
2022/05/27	0.1	208.50	0	0.00	210.00	0.1	3,562	0.00%
2022/05/26	3.1	199.71	3	200.67	199.00	0.1	3,544	0.00%
2022/05/25	0	205.50	0	0.00	204.50	0	3,542	0.00%
2022/05/24	1	203.56	0	0.00	202.50	1	3,533	0.03%
2022/05/23	0	204.50	0	0.00	205.50	0	3,531	0.00%
2022/05/19	0	201.00	0	0.00	204.50	0	3,476	0.00%
2022/05/18	7	206.22	2	203.00	207.00	5	3,413	0.15%
2022/05/17	2.1	194.76	1	195.00	194.50	1.1	3,293	0.03%
2022/05/16	3.1	193.33	2	194.50	193.00	1.1	3,230	0.03%
2022/05/13	14.1	192.97	12	193.71	192.50	2.1	3,176	0.07%
2022/05/12	1.1	199.78	1.2	200.80	199.50	-0.1	3,064	0.00%
2022/05/11	2	210.01	0	0.00	212.50	2	2,992	0.07%
2022/05/10	6.1	215.36	8	216.19	215.50	-1.9	2,941	-0.06%
2022/05/09	1.1	227.17	0	0.00	225.00	1.1	2,834	0.04%
2022/05/06	0.1	235.50	0	0.00	236.50	0.1	2,866	0.00%
2022/05/04	1	243.00	0	0.00	244.00	1	2,889	0.03%
2022/05/03	1.1	238.81	0	0.00	239.00	1.1	2,911	0.04%
2022/04/29	0.1	237.50	0	0.00	236.50	0.1	2,934	0.00%
2022/04/28	0.1	236.00	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	7	234.43	6.1	235.32	234.50	0.9	2,906	0.03%
2022/04/26	2.1	234.79	1	235.50	245.00	1.1	2,883	0.04%
2022/04/22	1	243.46	0	0.00	242.50	1	2,844	0.04%
2022/04/21	0	0.00	1	247.48	246.50	-1	2,945	-0.04%
2022/04/20	1.1	245.36	0	0.00	243.50	1.1	2,951	0.04%
2022/04/18	1	244.50	1	246.50	247.00	0	2,954	0.00%
2022/04/15	1	247.50	1	248.50	247.00	0	2,954	0.00%
2022/04/14	0	0.00	0.1	252.00	254.00	-0.1	2,959	0.00%
2022/04/11	1	250.00	0	243.00	242.00	1	2,936	0.03%
2022/04/08	0.2	254.50	0	0.00	253.00	0.2	2,900	0.01%
2022/04/07	1	256.00	0	0.00	256.00	1	2,895	0.03%
2022/04/06	0	0.00	1	258.50	260.00	-1	2,863	-0.03%
2022/04/01	3	252.33	4	253.00	253.00	-1	2,840	-0.04%
2022/03/30	0	253.50	0	0.00	254.00	0	2,771	0.00%
2022/03/28	2.1	241.45	2	242.51	242.00	0	2,734	0.00%
2022/03/18	0	0.00	0.2	244.50	246.00	-0.2	2,746	-0.01%
2022/03/17	0	0.00	1	240.55	241.00	-1	2,705	-0.04%
2022/03/16	7.2	226.94	6	228.08	230.00	1.2	2,639	0.04%
2022/03/15	8.2	233.02	8	234.00	233.00	0.2	2,590	0.01%
2022/03/14	1	236.50	1	238.00	238.50	0	2,565	0.00%
2022/03/11	3	238.83	3	239.83	238.50	0	2,591	0.00%
2022/03/08	11.3	232.40	6	233.75	232.50	5.3	2,547	0.21%
2022/03/07	6.3	241.41	6	242.78	240.50	0.3	2,507	0.01%
2022/03/04	0.1	252.00	0	0.00	251.00	0.1	2,550	0.00%
2022/03/03	1	257.00	0	0.00	258.50	1	2,532	0.04%
2022/03/02	0	0.00	1	258.00	258.00	-1	2,546	-0.04%
2022/03/01	0	0.00	2	260.00	260.50	-2	2,552	-0.08%
2022/02/25	2	253.75	0	0.00	251.00	2	2,518	0.08%
2022/02/24	1	258.50	0.1	259.54	258.50	0.9	2,456	0.04%
2022/02/23	0	0.00	0.2	265.00	263.00	-0.2	2,457	-0.01%
2022/02/22	1	259.00	0	0.00	259.00	1	2,444	0.04%
2022/02/18	1	263.00	0	0.00	263.00	1	2,463	0.04%
2022/02/10	0.2	264.50	2	266.49	269.00	-1.9	2,503	-0.07%
2022/02/09	1.4	262.26	0	0.00	263.50	1.4	2,490	0.05%
2022/02/08	0.3	258.00	100	261.01	260.50	-99.7	2,468	-4.04%
2022/01/26	0	0.00	0	251.50	251.50	0	2,421	0.00%
2022/01/25	3	241.33	2	242.00	244.00	1	2,430	0.04%
2022/01/24	0	0.00	3	246.50	248.00	-3	2,437	-0.12%
2022/01/21	1	252.00	1	253.00	252.50	0	2,455	0.00%
2022/01/19	1.1	254.98	1	256.00	257.50	0.1	2,593	0.00%
2022/01/18	1	257.00	1	256.50	256.50	0	2,641	0.00%
2022/01/17	1.1	250.55	1	251.50	252.00	0.1	2,611	0.00%
2022/01/14	14.2	252.32	12.5	252.96	253.00	1.7	2,613	0.06%
2022/01/13	1.1	269.07	1	272.50	271.00	0.1	2,563	0.00%
2022/01/10	0	0.00	0.1	262.00	261.50	-0.1	2,588	0.00%
2022/01/07	3	267.00	0	0.00	265.00	3	2,613	0.11%
2022/01/06	0.1	267.50	0	0.00	267.00	0.1	2,624	0.00%
2022/01/04	0	264.00	0	0.00	264.00	0	2,687	0.00%
2021/12/30	0	266.00	0	0.00	263.50	0	2,759	0.00%
2021/12/28	0	0.00	1.3	262.00	264.00	-1.3	2,916	-0.04%
2021/12/27	0.1	255.25	1	256.50	255.50	-0.9	2,926	-0.03%
2021/12/24	1.1	254.00	0	0.00	255.00	1.1	2,979	0.04%
2021/12/21	0.3	250.24	0.1	252.00	250.50	0.2	3,215	0.01%
2021/12/20	3	248.67	3.1	249.71	249.50	-0.1	3,277	0.00%
2021/12/17	0	251.50	0	252.50	254.50	0	3,279	0.00%
2021/12/16	0.1	251.50	0	0.00	251.50	0.1	3,319	0.00%
2021/12/14	3	249.83	3.1	250.73	250.00	-0.1	3,602	0.00%
2021/12/13	0.1	256.60	0.1	258.00	255.50	0	3,639	0.00%
2021/12/10	0.1	256.50	4	257.50	256.50	-3.9	3,666	-0.11%
2021/12/09	0	0.00	2	258.50	259.50	-2	3,716	-0.05%
2021/12/07	0.3	252.25	0.1	256.50	260.00	0.3	3,755	0.01%
2021/12/06	0.1	256.58	0	0.00	256.50	0.1	3,734	0.00%
2021/12/02	0	0.00	1	255.00	253.50	-1	3,750	-0.03%
2021/12/01	1	245.70	0	0.00	251.00	1	3,773	0.03%
2021/11/30	5	243.70	5.6	245.04	247.00	-0.6	3,776	-0.02%
2021/11/29	2.1	242.26	2.8	243.15	242.00	-0.7	3,714	-0.02%
2021/11/26	3	243.83	3	244.92	243.00	0	3,725	0.00%
2021/11/25	1	246.50	0	0.00	247.00	1	3,755	0.03%
2021/11/24	3.1	246.68	2	247.25	246.50	1.1	3,781	0.03%
2021/11/23	1	245.50	1	246.50	246.00	0	3,824	0.00%
2021/11/22	8	245.88	6	247.08	246.00	2	3,856	0.05%
2021/11/19	1	252.96	2	250.50	251.00	-1	3,845	-0.03%
2021/11/18	4	254.88	2	255.00	253.50	2	3,865	0.05%
2021/11/17	2.1	249.78	2	250.96	251.00	0.1	3,890	0.00%
2021/11/15	1	248.00	0	0.00	248.50	1	3,973	0.03%
2021/11/12	3	252.83	1	255.00	252.00	2	3,980	0.05%
2021/11/10	4.1	253.00	1	254.00	251.00	3.1	3,994	0.08%
2021/11/09	2	261.00	1.1	262.87	260.50	0.9	3,934	0.02%
2021/11/05	1.1	265.00	1	265.00	265.00	0.1	3,930	0.00%
2021/11/04	3	259.50	20	262.85	260.50	-17	3,976	-0.43%
2021/11/03	0	0.00	0.1	263.00	263.00	-0.1	3,970	0.00%
2021/11/02	2	269.75	0	0.00	269.50	2	3,941	0.05%
2021/10/29	3	259.50	4	260.62	266.00	-1	3,933	-0.03%
2021/10/28	1	269.50	6	270.67	268.50	-5	3,907	-0.13%
2021/10/27	3	264.62	3.4	265.21	270.50	-0.4	3,886	-0.01%
2021/10/26	1	257.00	0	0.00	256.00	1	3,841	0.03%
2021/10/25	0	0.00	1	242.00	245.00	-1	3,791	-0.03%
2021/10/22	2	241.75	0.8	243.00	242.00	1.3	3,811	0.03%
2021/10/21	0.1	242.24	0	0.00	244.00	0.1	3,820	0.00%
2021/10/20	0	238.50	0	0.00	240.50	0	3,778	0.00%
2021/10/18	1	233.50	2.8	238.57	234.50	-1.8	3,757	-0.05%
2021/10/14	3	229.33	6	227.83	229.50	-3	3,758	-0.08%
2021/10/13	1	229.00	1	230.00	231.50	0	3,751	0.00%
2021/10/12	8	229.69	7	230.43	234.00	1	3,741	0.03%
2021/10/08	3.1	234.69	3	235.83	236.00	0.1	3,674	0.00%
2021/10/07	4	232.38	3	234.15	234.00	1	3,663	0.03%
2021/10/06	10.2	226.62	8	227.19	226.50	2.3	3,629	0.06%
2021/10/05	15	226.64	15	227.78	229.50	0	3,560	0.00%
2021/10/04	4	237.38	4	235.38	235.00	0	3,478	0.00%
2021/10/01	9.2	237.29	9	238.50	237.00	0.2	3,467	0.01%
2021/09/29	10.7	240.31	8	239.12	240.00	2.7	3,420	0.08%
2021/09/28	4.1	243.04	5	246.60	246.00	-1	3,350	-0.03%
2021/09/27	3	246.69	5	247.60	247.00	-2	3,282	-0.06%
2021/09/24	19	254.21	16	252.34	252.00	3	3,225	0.09%
2021/09/23	8	253.63	12	254.33	254.00	-4	3,224	-0.13%
2021/09/22	36.1	244.89	38.1	246.79	249.00	-2	3,187	-0.06%
2021/09/17	14	258.68	13.3	260.53	255.50	0.7	3,037	0.02%
2021/09/16	11	270.95	7.3	271.92	268.50	3.7	2,934	0.13%
2021/09/15	4	276.00	0	0.00	277.00	4	2,905	0.14%
2021/09/14	1	278.00	1	279.50	281.00	0	2,919	0.00%
2021/09/10	1.1	266.89	0.1	269.50	266.50	1.1	2,905	0.04%
2021/09/09	0	0.00	0.2	262.00	264.50	-0.2	2,908	-0.01%
2021/09/08	2	255.54	2	255.25	259.50	0	2,933	0.00%
2021/09/07	0	256.80	0	0.00	258.00	0	2,979	0.00%
2021/09/06	5	251.08	5.6	251.83	253.50	-0.5	2,971	-0.02%
2021/09/03	1	257.00	1	257.04	256.50	0	2,932	0.00%
2021/09/02	0.5	260.00	3	258.00	259.50	-2.5	2,896	-0.09%
2021/09/01	4.1	262.36	0	0.00	260.50	4.1	2,859	0.14%
2021/08/31	2.1	260.95	1	262.00	266.50	1.1	2,830	0.04%
2021/08/30	3	263.50	1	265.00	266.00	2	2,786	0.07%
2021/08/27	5	260.20	0	0.00	263.00	5	2,752	0.18%
2021/08/26	0.3	248.22	0	0.00	254.00	0.3	2,699	0.01%
2021/08/25	1	242.00	0	0.00	244.50	1	2,681	0.04%
2021/08/24	1	242.50	0.4	246.00	247.00	0.6	2,668	0.02%
2021/08/23	0	0.00	21	243.98	243.50	-21	2,664	-0.79%
2021/08/20	0.1	234.00	5	232.60	233.00	-4.9	2,642	-0.19%
2021/08/19	5	225.40	5	226.61	225.50	0	2,700	0.00%
2021/08/17	0	0.00	3	227.33	226.50	-3	2,666	-0.11%
2021/08/16	7	229.71	6	228.75	227.00	1	2,675	0.04%
2021/08/13	0	0.00	1	232.50	233.00	-1	2,676	-0.04%
2021/08/12	3.2	228.78	0	0.00	229.50	3.2	2,677	0.12%
2021/08/11	2	230.75	1	230.00	230.00	1	2,714	0.04%
2021/08/10	0	0.00	1	229.50	227.50	-1	2,750	-0.04%
2021/08/06	2	216.50	2	218.25	218.00	0	2,805	0.00%
2021/08/05	2	219.75	1	220.00	218.50	1	2,843	0.04%
2021/08/04	14	236.11	3	236.00	236.00	11	2,920	0.38%
2021/08/03	46	233.85	0	0.00	234.00	46	2,908	1.58%
2021/08/02	2	234.00	0	0.00	237.00	2	2,898	0.07%
2021/07/30	2	230.00	1	232.00	231.50	1	2,857	0.03%
2021/07/27	1	220.51	1	222.00	220.00	0	2,841	0.00%
2021/07/26	1	224.00	1	225.00	224.00	0	2,818	0.00%
2021/07/20	9	213.17	9	214.37	214.00	0	2,806	0.00%
2021/07/12	0	0.00	1	212.00	211.00	-1	2,854	-0.04%
2021/07/08	0.2	211.00	0	0.00	212.50	0.2	2,878	0.01%
2021/07/06	0	0.00	8	208.00	208.50	-8	2,845	-0.28%
2021/07/05	1	205.50	1	207.00	207.00	0	2,847	0.00%
2021/07/01	1	200.50	0	0.00	201.00	1	2,838	0.04%
2021/06/30	1	202.00	1	203.00	202.50	0	2,836	0.00%
2021/06/29	1	202.50	1	203.50	202.50	0	2,812	0.00%
2021/06/28	1	204.50	1	205.00	204.00	0	2,818	0.00%
2021/06/22	0	0.00	1	203.00	201.50	-1	2,813	-0.04%
2021/06/21	1	199.00	1	200.00	200.50	0	2,784	0.00%
2021/06/18	1	200.50	0	0.00	200.50	1	2,756	0.04%
2021/06/16	17	200.82	13	202.08	200.00	4	2,765	0.15%
2021/06/15	5	207.00	0	0.00	207.50	5	2,735	0.18%
2021/06/10	1	203.00	0	0.00	204.50	1	2,828	0.04%
2021/06/09	1	203.00	1	203.50	203.00	0	2,867	0.00%
2021/06/08	1	203.00	0	0.00	204.00	1	2,930	0.03%
2021/06/02	3	204.50	3	205.33	205.00	0	3,119	0.00%
2021/05/31	4	207.63	1	207.50	208.50	3	3,177	0.09%
2021/05/27	0	0.00	1	202.00	212.50	-1	3,200	-0.03%
2021/05/25	1	205.00	0	0.00	204.00	1	3,210	0.03%
2021/05/24	1	208.50	1	208.00	209.00	0	3,225	0.00%
2021/05/21	0	0.00	1	204.00	205.50	-1	3,272	-0.03%
2021/05/20	2	199.50	2	202.00	202.00	0	3,300	0.00%
2021/05/19	5	199.90	5.4	201.37	201.50	-0.4	3,320	-0.01%
2021/05/18	1	196.00	3.6	197.86	197.00	-2.6	3,312	-0.08%
2021/05/17	2.2	186.18	2	187.25	187.00	0.2	3,341	0.01%
2021/05/13	0.1	185.50	0	0.00	186.00	0.1	3,255	0.00%
2021/05/12	9	182.94	8	184.75	188.00	1	3,211	0.03%
2021/05/11	0	0.00	0	202.50	200.00	0	3,143	0.00%
2021/05/06	0	199.50	0	0.00	200.00	0	3,268	0.00%
2021/05/04	0	0.00	6	198.75	197.50	-6	3,318	-0.18%
2021/04/26	1	199.50	0	0.00	203.00	1	3,364	0.03%
2021/04/23	0.1	204.00	0	0.00	204.00	0.1	3,348	0.00%
2021/04/22	1	199.50	0	0.00	200.50	1	3,343	0.03%
2021/04/21	1	199.00	0	0.00	199.50	1	3,344	0.03%
2021/04/20	0	0.00	9	203.39	204.00	-9	3,345	-0.27%
2021/04/16	0.1	208.00	0	0.00	210.00	0.1	3,339	0.00%
2021/04/15	4	207.75	2	206.50	209.50	2	3,312	0.06%
2021/04/13	0	0.00	1	203.00	203.00	-1	3,326	-0.03%
2021/04/08	1	198.00	0	0.00	198.00	1	3,323	0.03%
2021/04/07	1	198.01	0	0.00	199.00	1	3,311	0.03%
2021/04/06	1	199.00	0	0.00	199.50	1	3,322	0.03%
2021/03/30	1	197.00	1	198.00	199.50	0	3,300	0.00%
2021/03/26	0	0.00	1	191.00	191.50	-1	3,253	-0.03%
2021/03/22	1.1	183.05	0.3	183.50	183.00	0.8	3,407	0.02%
2021/03/19	3.1	184.39	5	185.20	187.00	-1.9	3,450	-0.05%
2021/03/17	0	0.00	3	191.00	191.00	-3	3,375	-0.09%
2021/03/12	10	182.70	0	0.00	182.50	10	3,274	0.31%
2021/03/11	5.3	187.78	1	186.00	190.00	4.3	3,243	0.13%
2021/03/08	0	0.00	1	170.50	170.50	-1	3,188	-0.03%
2021/03/05	1	168.50	1	170.00	170.00	0	3,183	0.00%
2021/03/04	1	173.00	0	0.00	172.00	1	3,274	0.03%
2021/03/02	1	170.00	0	0.00	170.00	1	3,271	0.03%
2021/02/26	0	0.00	3	173.50	172.00	-3	3,289	-0.09%
2021/02/23	1	175.50	1	176.50	175.50	0	3,173	0.00%
2021/02/22	3	172.50	0.1	172.50	170.50	2.9	3,131	0.09%
2021/02/18	0	0.00	4	173.50	173.50	-4	3,103	-0.13%
2021/02/17	2	172.03	24	172.06	172.50	-22	3,111	-0.71%
2021/01/29	11.1	155.42	1	155.00	155.00	10.1	3,225	0.31%
2021/01/28	1	159.50	1	160.50	159.50	0	3,181	0.00%
2021/01/27	2	161.25	2	162.50	161.00	0	3,165	0.00%
2021/01/26	17	165.06	3	163.63	162.50	14	3,166	0.44%
2021/01/25	0	0.00	1	168.50	169.00	-1	3,146	-0.03%
2021/01/22	1	167.50	0	0.00	168.00	1	3,163	0.03%
2021/01/15	0	0.00	5	170.00	170.00	-5	3,263	-0.15%
2021/01/14	1	175.00	0	0.00	172.50	1	3,253	0.03%
2021/01/04	0	0.00	2	168.50	167.50	-2	3,328	-0.06%
2020/12/31	1	168.00	1	168.50	168.00	0	3,340	0.00%
2020/12/30	0	0.00	1.3	166.00	167.00	-1.3	3,336	-0.04%
2020/12/28	0	0.00	3	161.00	162.50	-3	3,388	-0.09%
2020/12/24	1	160.50	1	160.77	160.50	0	3,406	0.00%
2020/12/23	0	0.00	1	161.00	159.50	-1	3,406	-0.03%
2020/12/22	2	165.25	2	162.21	162.50	0	3,417	0.00%
2020/12/21	0	0.00	2	165.50	166.00	-2	3,468	-0.06%
2020/12/18	3	163.83	0.2	163.00	164.00	2.8	3,452	0.08%
2020/12/17	6	164.29	4.1	164.86	165.00	1.9	3,448	0.06%
2020/12/16	2	158.75	6	159.83	163.00	-4	3,394	-0.12%
2020/12/15	1	157.00	0	0.00	158.00	1	3,358	0.03%
2020/12/14	3	152.33	3	153.17	152.00	0	3,308	0.00%
2020/12/11	2	155.00	1	155.00	155.00	1	3,331	0.03%
2020/12/10	2	154.75	4	154.78	155.00	-2	3,325	-0.06%
2020/12/08	3	155.33	3	156.42	156.50	0	3,334	0.00%
2020/12/07	2	157.00	2	158.00	158.50	0	3,319	0.00%
2020/12/03	6	157.83	5	158.84	158.00	1	3,312	0.03%
2020/12/02	0	0.00	0.1	161.50	161.50	-0.1	3,272	0.00%
2020/11/30	5	158.00	5	158.98	156.00	0	3,307	0.00%
2020/11/26	1	161.00	1	162.00	162.50	0	3,235	0.00%
2020/11/25	8.1	160.49	6	161.33	159.50	2.1	3,236	0.07%
2020/11/23	0	0.00	1	166.00	166.00	-1	3,218	-0.03%
2020/11/20	5	164.10	1	163.50	163.00	4	3,194	0.13%
2020/11/19	0	0.00	1	166.48	166.00	-1	3,192	-0.03%
2020/11/18	1	165.00	0	0.00	166.00	1	3,181	0.03%
2020/11/17	4	166.50	1	164.00	167.50	3	3,186	0.09%
2020/11/16	3	161.83	3	162.83	163.00	0	3,264	0.00%
2020/11/12	2	161.25	0	0.00	161.00	2	3,297	0.06%
2020/11/10	1	157.02	1	158.50	159.00	0	3,315	0.00%
2020/11/09	1	155.00	1	156.50	154.50	0	3,515	0.00%
2020/11/05	1	148.00	1	147.50	147.50	0	3,442	0.00%
2020/11/04	1	147.41	0	0.00	147.00	1	3,437	0.03%
2020/11/03	4	142.13	5	143.40	144.00	-1	3,413	-0.03%
2020/11/02	1	140.50	3	140.83	141.00	-2	3,420	-0.06%
2020/10/29	1	137.50	1	139.00	139.50	0	3,425	0.00%
2020/10/27	0	0.00	0.3	142.00	143.50	-0.3	3,432	-0.01%
2020/10/26	3	144.50	2	145.00	145.00	1	3,428	0.03%
2020/10/23	0	0.00	11	142.45	144.00	-11	3,429	-0.32%
2020/10/22	0	0.00	1	137.50	138.00	-1	3,337	-0.03%
2020/10/20	0	0.00	1	138.50	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	2	137.00	137.50	-2	3,328	-0.06%
2020/10/16	0	0.00	3	136.33	135.50	-3	3,302	-0.09%
2020/10/06	2	133.50	2	133.75	134.00	0	3,288	0.00%
2020/09/29	2	129.00	2	129.50	129.50	0	3,270	0.00%
2020/09/28	9	127.06	8	127.50	128.50	1	3,307	0.03%
2020/09/24	40	128.50	0	0.00	126.00	40	3,338	1.20%
2020/09/22	1	131.50	0	0.00	130.50	1	3,371	0.03%
2020/09/09	1	130.00	0	0.00	130.50	1	3,692	0.03%
2020/09/03	1	131.50	0	0.00	131.50	1	3,906	0.03%
2020/09/02	0	0.00	0	129.50	129.00	0	3,895	0.00%
2020/09/01	1	128.00	3	128.50	127.50	-2	3,896	-0.05%
2020/08/31	2	132.00	0	0.00	129.50	2	3,876	0.05%
2020/08/28	0	0.00	1	131.00	132.50	-1	3,910	-0.03%
2020/08/27	10	133.00	0	0.00	134.00	10	3,947	0.25%
2020/08/26	0	0.00	4	135.13	135.00	-4	3,949	-0.10%
2020/08/25	1	134.50	0	0.00	135.50	1	3,992	0.03%
2020/08/24	0.1	132.50	0	0.00	132.50	0.1	4,025	0.00%
2020/08/21	1	133.50	1	135.00	134.00	0	4,066	0.00%
2020/08/20	1	129.50	6	129.17	132.50	-5	4,057	-0.12%
2020/08/19	0	0.00	1.1	137.93	138.00	-1.1	4,010	-0.03%
2020/08/18	2	137.00	3	138.00	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	4	134.63	136.00	-4	3,968	-0.10%
2020/08/14	7	133.14	0	0.00	132.00	7	3,941	0.18%
2020/08/13	2.1	132.69	5.2	131.60	132.50	-3.1	3,878	-0.08%
2020/08/12	0	0.00	0.1	124.00	124.00	-0.1	3,659	0.00%
2020/08/11	1.1	124.45	10	125.00	124.00	-8.9	3,675	-0.24%
2020/08/10	0.1	124.50	5	125.00	124.00	-4.9	3,703	-0.13%
2020/08/06	0	0.00	1	126.50	125.50	-1	3,797	-0.03%
2020/08/04	0	0.00	10	123.00	123.50	-10	3,846	-0.26%
2020/07/28	11	121.73	1	120.50	121.50	10	4,097	0.24%
2020/07/27	5	123.00	0	0.00	123.00	5	4,199	0.12%
2020/07/24	2	125.75	17	124.53	123.00	-15	4,329	-0.35%
2020/07/23	1	125.50	3	125.50	125.00	-2	4,354	-0.05%
2020/07/21	0	0.00	2	125.50	126.00	-2	4,420	-0.05%
2020/07/20	7	124.00	3	123.00	124.00	4	4,438	0.09%
2020/07/17	1	123.00	1	122.50	123.00	0	4,487	0.00%
2020/07/16	1	124.00	0	0.00	123.50	1	4,555	0.02%
2020/07/15	0.6	123.50	0	0.00	123.50	0.6	4,552	0.01%
2020/07/13	15	125.00	2.3	125.56	125.50	12.7	4,666	0.27%
2020/07/10	1	125.00	1	124.00	125.00	0	4,750	0.00%
2020/07/09	1	128.00	1	128.50	127.50	0	4,786	0.00%
2020/07/08	0	0.00	1	128.00	128.00	-1	4,801	-0.02%
2020/07/07	4	127.50	3	128.00	128.50	1	4,833	0.02%
2020/07/06	0	0.00	10	128.00	129.00	-10	4,848	-0.21%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	6	122.92	2	122.50	125.00	4	5,173	0.08%
2020/06/29	0	0.00	3	119.50	120.00	-3	5,268	-0.06%
2020/06/24	1	119.50	23	119.50	119.00	-22	5,266	-0.42%
2020/06/23	25	118.68	0	0.00	118.50	25	5,380	0.46%
2020/06/22	5	127.70	0	0.00	128.00	5	5,436	0.09%
2020/06/19	1	127.00	1	127.00	127.00	0	5,512	0.00%
2020/06/18	0	0.00	1	128.50	128.00	-1	5,555	-0.02%
2020/06/17	1	127.50	0	0.00	127.00	1	5,633	0.02%
2020/06/16	1	127.50	1	127.00	127.50	0	5,825	0.00%
2020/06/12	0	0.00	3	122.00	124.00	-3	6,072	-0.05%
2020/06/11	0	0.00	2	127.00	125.00	-2	6,227	-0.03%
2020/06/10	0	0.00	30	129.00	129.50	-30	6,254	-0.48%
2020/06/09	11	125.95	0	0.00	126.00	11	6,416	0.17%
2020/06/08	0	0.00	5	124.00	124.50	-5	6,524	-0.08%
2020/06/04	1	122.50	0	0.00	124.00	1	6,728	0.01%
2020/06/03	0	0.00	15	121.00	122.50	-15	6,836	-0.22%
2020/06/02	1	120.00	0	0.00	119.00	1	6,832	0.01%
2020/06/01	1	119.00	0	0.00	119.00	1	6,875	0.01%
2020/05/29	0	0.00	3	117.33	116.50	-3	6,893	-0.04%
2020/05/28	1	117.00	0	0.00	116.50	1	6,896	0.01%
2020/05/27	5	116.00	0	0.00	116.00	5	6,959	0.07%
2020/05/26	2	117.50	10	117.75	117.50	-8	7,010	-0.11%
2020/05/25	1	115.00	0	0.00	115.50	1	7,026	0.01%
2020/05/22	2	111.75	1	111.50	111.50	1	7,068	0.01%
2020/05/21	1	114.50	0	0.00	114.00	1	7,179	0.01%
2020/05/20	0	0.00	4	113.00	113.00	-4	7,171	-0.06%
2020/05/19	4.2	113.60	4	112.13	113.00	0.2	7,255	0.00%
2020/05/18	15	112.00	0	0.00	111.50	15	7,229	0.21%
2020/05/15	31	112.00	0	0.00	112.50	31	7,235	0.43%
2020/05/14	4	114.88	4	113.88	113.00	0	7,232	0.00%
2020/05/13	3	114.00	20	115.00	116.50	-17	7,177	-0.24%
2020/05/11	5	114.50	1	114.50	116.50	4	7,181	0.06%
2020/05/08	0	0.00	5	113.00	113.00	-5	7,139	-0.07%
2020/05/07	0	113.50	1	112.00	113.00	-1	7,166	-0.01%
2020/05/06	3	111.50	6	110.58	113.00	-3	7,168	-0.04%
2020/05/05	1	110.50	1	110.50	110.50	0	7,117	0.00%
2020/05/04	50	109.68	0	0.00	108.50	50	7,114	0.70%
2020/04/30	7	113.86	31	114.47	114.50	-24	7,042	-0.34%
2020/04/29	2	108.50	24	108.31	111.00	-22	7,007	-0.31%
2020/04/28	8	102.25	10	102.85	103.00	-2	6,941	-0.03%
2020/04/27	10.2	100.82	0	0.00	101.00	10.2	7,087	0.14%
2020/04/24	9	98.98	1	99.20	98.70	8	7,050	0.11%
2020/04/23	19	97.54	5	97.74	97.90	14	7,029	0.20%
2020/04/21	25	98.63	5	97.60	96.50	20	6,999	0.29%
2020/04/17	3	100.67	31	100.23	99.50	-28	7,004	-0.40%
2020/04/16	14	99.60	0	0.00	99.60	14	6,949	0.20%
2020/04/15	4.2	101.35	1	102.50	102.00	3.2	6,873	0.05%
2020/04/14	3	99.03	2	99.30	100.00	1	6,809	0.01%
2020/04/13	32	98.32	4	96.58	96.40	28	6,800	0.41%
2020/04/10	3	96.93	2	96.30	98.20	1	6,811	0.01%
2020/04/08	3	95.13	3	95.50	96.10	0	6,736	0.00%
2020/04/07	0	0.00	3	94.97	94.50	-3	6,668	-0.04%
2020/04/06	6	90.07	2	89.65	91.10	4	6,521	0.06%
2020/04/01	1	90.70	1	92.90	92.30	0	6,325	0.00%
2020/03/31	0	0.00	9	92.04	91.50	-9	6,251	-0.14%
2020/03/30	4	93.40	9	92.34	93.70	-5	6,077	-0.08%
2020/03/27	14	99.32	1	100.00	96.70	13	5,988	0.22%
2020/03/26	4	94.05	12	95.66	96.50	-8	5,863	-0.14%
2020/03/25	4	92.68	4.3	92.84	91.00	-0.3	5,743	-0.01%
2020/03/24	2	87.10	10	86.46	87.10	-8	5,610	-0.14%
2020/03/23	2	80.00	2	79.60	80.10	0	5,544	0.00%
2020/03/20	9	83.70	8	82.33	85.40	1	5,502	0.02%
2020/03/19	10	77.79	0	0.00	77.70	10	5,338	0.19%
2020/03/18	6	87.38	7	86.66	86.30	-1	5,231	-0.02%
2020/03/17	11	88.38	8	88.06	87.30	3	5,135	0.06%
2020/03/16	3	94.87	1	95.50	94.00	2	4,963	0.04%
2020/03/13	16	93.84	2	93.10	97.40	14	4,887	0.29%
2020/03/12	4	101.88	20	100.80	101.50	-16	4,685	-0.34%
2020/03/11	15	107.60	1	108.50	106.00	14	4,593	0.30%
2020/03/10	12	105.04	32	103.00	106.00	-20	4,500	-0.44%
2020/03/09	14	109.50	0	0.00	107.00	14	4,402	0.32%
2020/03/06	1	114.50	0	0.00	114.50	1	4,245	0.02%
2020/03/05	0	0.00	4	117.38	118.00	-4	4,171	-0.10%
2020/03/03	0	0.00	3	117.00	116.00	-3	4,067	-0.07%
2020/03/02	1	114.00	11	112.32	114.00	-10	4,023	-0.25%
2020/02/27	1	115.50	2	117.00	115.00	-1	3,995	-0.03%
2020/02/26	3	116.83	3	117.83	117.00	0	3,929	0.00%
2020/02/24	3	120.50	0	0.00	120.00	3	3,764	0.08%
2020/02/21	1	124.00	0	0.00	124.50	1	3,624	0.03%
2020/02/20	1	126.00	3	126.50	124.50	-2	3,630	-0.06%
2020/02/19	0	0.00	1	128.00	128.00	-1	3,545	-0.03%
2020/02/18	1	128.50	0	0.00	128.00	1	3,529	0.03%
2020/02/17	2	127.25	4	126.75	128.50	-2	3,508	-0.06%
2020/02/14	0.5	126.50	0	0.00	125.50	0.5	3,483	0.01%
2020/02/13	0	0.00	1	127.00	126.00	-1	3,482	-0.03%
2020/02/12	4	126.50	0	0.00	126.00	4	3,498	0.11%
2020/02/11	0	0.00	0	127.00	126.00	0	3,489	0.00%
2020/02/10	0.1	126.50	2	126.50	126.00	-1.9	3,469	-0.05%
2020/02/07	1	129.00	0	0.00	126.50	1	3,408	0.03%
2020/02/06	2	131.25	5	131.30	132.00	-3	3,358	-0.09%
2020/02/05	1	130.00	0	0.00	129.50	1	3,341	0.03%
2020/02/04	3	128.67	0	0.00	128.00	3	3,281	0.09%
2020/02/03	4	121.38	0	0.00	122.50	4	3,236	0.12%
2020/01/31	1	128.00	0	0.00	127.00	1	3,133	0.03%
2020/01/30	2	128.50	12.2	129.88	128.50	-10.2	3,061	-0.33%
2020/01/20	1	142.50	0	0.00	142.50	1	2,868	0.03%
2020/01/17	1	142.00	1	142.50	142.50	0	2,906	0.00%
2020/01/14	0.2	142.00	1	142.50	142.50	-0.9	3,019	-0.03%
2020/01/13	0	0.00	6.7	139.67	140.00	-6.7	2,960	-0.22%
2020/01/07	0	0.00	1	138.50	138.50	-1	2,943	-0.03%
2020/01/06	3	135.17	0	0.00	135.00	3	2,924	0.10%
2020/01/03	2	136.25	0	0.00	136.50	2	2,916	0.07%
2020/01/02	3	136.67	1	137.50	137.50	2	2,910	0.07%
2019/12/27	0.1	139.50	0	0.00	139.50	0.1	2,877	0.00%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/23	2	139.00	1	139.00	139.50	1	2,945	0.03%
2019/12/16	0	0.00	1	136.50	138.00	-1	2,874	-0.03%
2019/12/13	1	136.00	2	136.25	135.00	-1	2,833	-0.04%
2019/12/12	2	135.00	0	0.00	135.00	2	2,808	0.07%
2019/12/11	3.1	136.03	0	0.00	136.00	3.1	2,784	0.11%
2019/12/06	2	133.00	1	134.00	134.00	1	2,737	0.04%
2019/12/05	2	135.25	0	0.00	135.50	2	2,688	0.07%
2019/12/04	4	136.50	1	137.50	135.00	3	2,708	0.11%
2019/12/02	5	136.90	1	137.50	136.00	4	2,652	0.15%
2019/11/21	0	0.00	1	142.00	141.50	-1	2,680	-0.04%
2019/11/20	2	143.00	1	143.00	143.50	1	2,675	0.04%
2019/11/19	1	143.00	0	0.00	144.00	1	2,678	0.04%
2019/11/18	1	141.50	2	142.00	142.00	-1	2,635	-0.04%
2019/11/14	1	138.00	1	139.00	139.00	0	2,640	0.00%
2019/11/13	1	139.00	0	0.00	138.50	1	2,662	0.04%
2019/11/12	1	140.50	0	0.00	141.00	1	2,685	0.04%
2019/11/11	0	0.00	2	141.00	141.00	-2	2,757	-0.07%
2019/11/08	0	0.00	3	140.50	140.50	-3	2,742	-0.11%
2019/11/05	1	138.50	0	0.00	139.00	1	2,762	0.04%
2019/11/04	0	0.00	2	139.25	140.00	-2	2,796	-0.07%
2019/11/01	0	0.00	2	138.00	137.50	-2	2,823	-0.07%
2019/10/25	1	135.00	0	0.00	134.50	1	3,073	0.03%
2019/10/23	3	138.00	1	137.50	137.50	2	3,039	0.07%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/18	0	0.00	1	131.50	132.00	-1	2,962	-0.03%
2019/10/16	1	130.50	1	131.00	131.00	0	2,935	0.00%
2019/10/14	0	0.00	2	128.00	128.00	-2	2,887	-0.07%
2019/10/08	2	125.50	0	0.00	125.00	2	2,835	0.07%
2019/09/27	0	0.00	8	125.50	125.00	-8	2,870	-0.28%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/25	0	0.00	1	124.50	125.00	-1	2,889	-0.03%
2019/09/19	1	129.00	0	0.00	128.50	1	2,905	0.03%
2019/09/18	8	128.00	0	0.00	129.50	8	2,899	0.28%
2019/09/17	1	128.00	0	0.00	128.00	1	2,894	0.03%
2019/09/12	1	131.00	0	0.00	131.00	1	2,921	0.03%
2019/09/10	0	0.00	1	130.50	129.50	-1	2,939	-0.03%
2019/09/09	1	130.50	0	0.00	131.00	1	2,914	0.03%
2019/09/06	0	0.00	0.4	129.50	129.50	-0.4	2,914	-0.01%
2019/09/03	2	126.75	0	0.00	126.00	2	3,030	0.07%
2019/09/02	2	125.50	1	127.50	127.00	1	3,043	0.03%
2019/08/30	0	0.00	1	124.00	124.50	-1	2,998	-0.03%
2019/08/27	1	122.00	0	0.00	121.00	1	3,010	0.03%
2019/08/26	1	121.50	1	121.50	122.00	0	3,018	0.00%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/16	2	123.75	0	0.00	123.00	2	3,121	0.06%
2019/08/15	10	123.50	0	0.00	124.00	10	3,102	0.32%
2019/08/14	1	125.00	4	123.50	123.50	-3	3,102	-0.10%
2019/08/13	0	0.00	7	121.50	121.00	-7	3,016	-0.23%
2019/08/12	3	125.00	0	0.00	123.50	3	3,029	0.10%
2019/08/08	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/07	1	125.50	0	0.00	124.00	1	3,027	0.03%
2019/08/06	0	0.00	1.5	122.00	124.00	-1.5	3,056	-0.05%
2019/08/05	0	0.00	1	124.00	124.00	-1	3,099	-0.03%
2019/08/02	7	128.21	0	0.00	125.50	7	3,185	0.22%
2019/08/01	0	0.00	1	130.50	133.00	-1	3,070	-0.03%
2019/07/31	2	132.50	1	133.00	131.50	1	3,046	0.03%
2019/07/29	2	141.75	0	0.00	141.00	2	2,970	0.07%
2019/07/23	0	0.00	10	136.50	136.00	-10	2,879	-0.35%
2019/07/18	0	0.00	1	137.50	138.00	-1	2,868	-0.03%
2019/07/16	0	0.00	1	137.00	137.50	-1	2,852	-0.04%
2019/07/11	1	137.00	0	0.00	136.50	1	2,830	0.04%
2019/07/09	1	134.50	0	0.00	135.00	1	2,842	0.04%
2019/07/05	0	0.00	1	133.50	135.50	-1	2,858	-0.03%
2019/07/04	0	0.00	1	133.00	132.50	-1	2,854	-0.04%
2019/07/01	1	131.00	0	0.00	131.00	1	2,915	0.03%
2019/06/27	0	0.00	2	129.50	129.00	-2	2,954	-0.07%
2019/06/26	5	128.00	0	0.00	128.50	5	2,974	0.17%
2019/06/25	5	129.00	2	129.00	129.00	3	2,952	0.10%
2019/06/24	0	0.00	3	129.00	130.00	-3	2,934	-0.10%
2019/06/21	0	0.00	81	129.02	128.50	-81	2,945	-2.75%
2019/06/20	1	128.00	0	0.00	128.00	1	2,893	0.03%
2019/06/19	0	0.00	1	128.00	128.00	-1	2,858	-0.03%
2019/06/14	1.1	122.00	0	0.00	122.00	1.1	2,912	0.04%
2019/06/13	1	122.00	1	122.00	121.00	0	2,944	0.00%
2019/06/12	1	125.50	0	0.00	125.50	1	2,924	0.03%
2019/06/11	81	124.97	2	124.75	125.00	79	2,872	2.75%
2019/06/10	0.1	120.00	0.4	120.00	120.00	-0.3	2,776	-0.01%
2019/06/06	0.1	116.50	0	0.00	115.50	0.1	2,763	0.00%
2019/06/04	1	119.00	1	119.00	119.50	0	2,788	0.00%
2019/05/31	1	117.50	0	0.00	116.50	1	2,799	0.04%
2019/05/30	1	116.50	0	0.00	116.50	1	2,757	0.04%
2019/05/27	0	0.00	1	116.00	115.50	-1	2,771	-0.04%
2019/05/24	1	116.00	0	0.00	115.50	1	2,784	0.04%
2019/05/23	0	0.00	2	114.50	114.50	-2	2,770	-0.07%
2019/05/21	4	117.63	0	0.00	118.00	4	2,792	0.14%
2019/05/17	1	116.50	2	114.75	114.50	-1	2,888	-0.03%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/13	4	119.13	0	0.00	120.00	4	2,788	0.14%
2019/05/10	3	124.67	5	124.70	123.00	-2	2,744	-0.07%
2019/05/09	0	0.00	50	130.00	129.50	-50	2,646	-1.89%
2019/05/06	1	130.50	0	0.00	129.50	1	2,634	0.04%
2019/05/02	0	0.00	1.4	131.29	132.00	-1.4	2,657	-0.05%
2019/04/30	1	129.00	0	0.00	131.50	1	2,720	0.04%
2019/04/26	0	0.00	0.2	132.00	133.00	-0.2	2,738	-0.01%
2019/04/25	50	132.50	0	0.00	133.00	50	2,750	1.82%
2019/04/24	2	128.50	0	0.00	130.00	2	2,759	0.07%
2019/04/18	0	0.00	0	130.50	130.50	0	2,879	0.00%
2019/04/16	0	0.00	1	132.50	132.50	-1	2,964	-0.03%
2019/04/12	0	0.00	2	133.00	135.00	-2	3,043	-0.07%
2019/04/03	0	0.00	0.3	128.50	129.00	-0.3	2,991	-0.01%
2019/04/02	1	126.00	0	0.00	129.00	1	2,986	0.03%
2019/04/01	0	0.00	1	124.50	125.50	-1	2,939	-0.03%
2019/03/29	5	124.70	1	126.00	126.00	4	2,884	0.14%
2019/03/28	0	0.00	0	122.00	123.00	0	2,862	0.00%
2019/03/20	0	0.00	1	123.00	123.00	-1	2,894	-0.03%
2019/03/12	2	115.00	5	114.50	115.00	-3	2,819	-0.11%
2019/03/05	0	0.00	1	120.00	120.00	-1	2,902	-0.03%
2019/03/04	0	0.00	1	119.50	120.50	-1	2,931	-0.03%
2019/02/27	3	119.50	0	0.00	121.00	3	2,913	0.10%
2019/02/20	0	0.00	5	115.50	116.50	-5	2,888	-0.17%
2019/02/19	5	118.00	1	115.50	112.50	4	2,865	0.14%
2019/02/18	0	117.00	0	0.00	118.00	0	2,859	0.00%
2019/02/12	0	0.00	1	112.50	112.50	-1	2,934	-0.03%
2019/01/24	0	0.00	30	109.50	109.50	-30	3,163	-0.95%
2019/01/23	0	0.00	1	109.50	110.00	-1	3,228	-0.03%
2019/01/14	30	105.83	0	0.00	106.50	30	3,636	0.83%
2019/01/11	2	105.00	1	106.00	105.50	1	3,689	0.03%
2019/01/10	3	105.33	0	0.00	106.50	3	3,713	0.08%
2019/01/09	3	102.50	1.3	102.82	105.00	1.7	3,689	0.05%
2019/01/08	1	99.80	0	0.00	100.50	1	3,649	0.03%
2019/01/07	1	98.90	2	98.50	99.70	-1	3,676	-0.03%
2019/01/03	3	97.57	1	97.70	97.00	2	3,851	0.05%
2018/12/27	1	95.60	0	0.00	96.90	1	3,910	0.03%
2018/12/25	5	94.94	2	94.60	94.50	3	3,958	0.08%
2018/12/21	1	96.30	0	0.00	96.50	1	4,053	0.02%
2018/12/20	0	0.00	1	97.00	97.30	-1	4,061	-0.02%
2018/12/19	3	97.20	2	97.10	97.40	1	4,075	0.02%
2018/12/18	0	0.00	7	97.87	98.00	-7	4,086	-0.17%
2018/12/17	1	98.20	0	0.00	98.30	1	4,222	0.02%
2018/12/13	2	97.10	0	0.00	97.10	2	4,302	0.05%
2018/12/12	3	96.23	0	0.00	97.10	3	4,339	0.07%
2018/12/11	3	95.73	2	95.60	95.70	1	4,341	0.02%
2018/12/07	1	96.50	0	0.00	97.30	1	4,337	0.02%
2018/12/06	3	95.20	5	96.00	95.30	-2	4,354	-0.05%
2018/12/05	0	0.00	4	97.25	97.70	-4	4,368	-0.09%
2018/12/03	1	100.50	5	99.10	100.50	-4	4,377	-0.09%
2018/11/30	0	0.00	6	96.03	96.10	-6	4,312	-0.14%
2018/11/28	4	93.78	0	0.00	95.00	4	4,257	0.09%
2018/11/27	2	93.05	0	0.00	93.50	2	4,258	0.05%
2018/11/22	3	93.50	5	93.46	93.10	-2	4,263	-0.05%
2018/11/21	2	94.20	0	0.00	94.50	2	4,289	0.05%
2018/11/20	0	0.00	3	93.57	93.50	-3	4,280	-0.07%
2018/11/19	1	94.60	0	0.00	94.70	1	4,283	0.02%
2018/11/15	6	94.65	0	0.00	94.50	6	4,319	0.14%
2018/11/14	2	96.30	2	95.75	96.70	0	4,332	0.00%
2018/11/12	0	0.00	1	94.50	94.90	-1	4,321	-0.02%
2018/11/09	4	93.18	3	93.97	92.10	1	4,369	0.02%
2018/11/08	0	0.00	1	93.70	93.50	-1	4,327	-0.02%
2018/11/07	10	92.74	4	92.18	93.40	6	4,341	0.14%
2018/11/02	7	90.67	4	90.00	91.30	3	4,404	0.07%
2018/11/01	7	89.90	2	91.00	91.00	5	4,351	0.11%
2018/10/31	5	87.60	5	88.88	88.20	0	4,285	0.00%
2018/10/30	0	0.00	7	87.97	88.00	-7	4,211	-0.17%
2018/10/29	2	86.10	19	86.22	86.40	-17	4,199	-0.40%
2018/10/26	4	86.35	9	84.63	85.00	-5	4,179	-0.12%
2018/10/25	0	0.00	4	83.33	83.70	-4	4,102	-0.10%
2018/10/24	16	84.06	0	0.00	84.30	16	4,111	0.39%
2018/10/23	5	85.20	0	0.00	85.30	5	4,086	0.12%
2018/10/19	1	89.00	0	0.00	90.80	1	3,931	0.03%
2018/10/16	0	0.00	2	90.70	91.50	-2	3,853	-0.05%
2018/10/12	3	91.83	0	0.00	93.00	3	3,801	0.08%
2018/10/11	4	91.55	14	92.09	92.00	-10	3,735	-0.27%
2018/10/09	3	100.10	0	0.00	99.90	3	3,578	0.08%
2018/10/05	0	0.00	13	102.66	103.50	-13	3,539	-0.37%
2018/10/04	0	0.00	3	105.17	105.50	-3	3,537	-0.08%
2018/10/03	0	0.00	2	107.50	104.50	-2	3,565	-0.06%
2018/10/02	0	0.00	1	107.00	106.50	-1	3,583	-0.03%
2018/10/01	0	0.00	1	108.00	107.00	-1	3,612	-0.03%
2018/09/28	0	0.00	1	107.00	107.00	-1	3,653	-0.03%
2018/09/26	1	109.00	0	0.00	109.50	1	3,624	0.03%
2018/09/21	1	108.50	0	0.00	108.50	1	3,765	0.03%
2018/09/18	0	0.00	9	104.50	105.00	-9	3,689	-0.24%
2018/09/17	2	102.75	0	0.00	104.00	2	3,739	0.05%
2018/09/14	1	103.50	2	103.00	103.50	-1	3,776	-0.03%
2018/09/13	1	100.50	0	0.00	101.00	1	3,769	0.03%
2018/09/11	2	100.00	0	0.00	99.90	2	3,879	0.05%
2018/09/10	0.4	102.00	0	0.00	102.00	0.4	3,988	0.01%
2018/09/07	0	0.00	0.2	102.50	102.50	-0.2	4,023	0.00%
2018/09/03	0	0.00	6	104.00	104.00	-6	4,106	-0.15%
2018/08/31	0	0.00	2	104.00	104.50	-2	4,115	-0.05%
2018/08/27	0	0.00	1	104.00	104.00	-1	4,143	-0.02%
2018/08/23	5	101.40	1	102.00	102.00	4	4,248	0.09%
2018/08/22	4	100.00	1	100.50	100.50	3	4,292	0.07%
2018/08/21	5	98.24	0	0.00	100.50	5	4,277	0.12%
2018/08/20	1	97.90	2	98.20	98.50	-1	4,232	-0.02%
2018/08/17	2	99.50	0	0.00	99.10	2	4,212	0.05%
2018/08/16	13	98.48	6	98.45	98.20	7	4,225	0.17%
2018/08/15	2	102.00	8	102.19	101.50	-6	4,146	-0.14%
2018/08/13	1	102.00	5	103.00	102.50	-4	4,147	-0.10%
2018/08/10	2	102.00	1	103.00	102.50	1	4,139	0.02%
2018/08/09	0	0.00	4	101.75	101.50	-4	4,161	-0.10%
2018/07/31	3	99.73	15.1	100.50	100.00	-12.1	4,402	-0.27%
2018/07/30	0	0.00	2	105.75	107.00	-2	4,370	-0.05%
2018/07/27	0	0.00	2	104.25	104.50	-2	4,311	-0.05%
2018/07/26	0	0.00	10	105.00	105.00	-10	4,358	-0.23%
2018/07/25	0	0.00	4	103.50	104.00	-4	4,364	-0.09%
2018/07/23	5	100.50	0	0.00	99.50	5	4,506	0.11%
2018/07/20	0	0.00	1	100.00	99.70	-1	4,498	-0.02%
2018/07/19	3	99.80	0	0.00	100.00	3	4,495	0.07%
2018/07/16	2	99.70	1	99.70	99.40	1	4,622	0.02%
2018/07/12	1	98.30	0	0.00	99.10	1	4,599	0.02%
2018/07/11	3	97.60	1	98.10	98.10	2	4,629	0.04%
2018/07/09	0	0.00	1	96.40	97.60	-1	4,622	-0.02%
2018/07/06	3	95.50	0	0.00	94.80	3	4,639	0.06%
2018/07/03	5	97.70	1	95.20	95.20	4	4,741	0.08%
2018/07/02	1	99.10	0	0.00	97.20	1	4,681	0.02%
2018/06/29	2	98.65	1	100.00	100.00	1	4,618	0.02%
2018/06/28	5	99.30	6	98.97	99.00	-1	4,555	-0.02%
2018/06/26	3	101.00	1	101.00	101.00	2	4,511	0.04%
2018/06/25	0	0.00	1	103.00	103.00	-1	4,426	-0.02%
2018/06/20	0	0.00	2	102.50	103.00	-2	4,466	-0.04%
2018/06/19	5	105.00	4	104.88	104.50	1	4,547	0.02%
2018/06/14	10	107.25	0	0.00	106.50	10	4,450	0.22%
2018/06/13	1	109.50	0	0.00	109.00	1	4,578	0.02%
2018/06/11	0	0.00	1	113.00	112.50	-1	4,878	-0.02%
2018/06/08	0	0.00	1	111.00	111.00	-1	4,926	-0.02%
2018/05/31	1	107.00	11	106.86	107.00	-10	5,260	-0.19%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/28	10	108.50	0	0.00	108.50	10	5,246	0.19%
2018/05/25	1	109.00	0	0.00	109.00	1	5,289	0.02%
2018/05/24	1	111.00	0	0.00	108.00	1	5,322	0.02%
2018/05/23	0	0.00	20	108.00	108.50	-20	5,311	-0.38%
2018/05/17	0	0.00	2	107.50	108.00	-2	5,495	-0.04%
2018/05/14	0	0.00	1	112.50	112.50	-1	5,655	-0.02%
2018/05/11	4	110.88	4	111.50	112.00	0	5,657	0.00%
2018/05/10	0	0.00	0.2	109.00	109.00	-0.2	5,573	0.00%
2018/05/09	0	0.00	5	109.60	109.50	-5	5,454	-0.09%
2018/05/08	7	107.57	1	108.00	108.00	6	5,438	0.11%
2018/05/07	0	0.00	1	107.00	107.00	-1	5,451	-0.02%
2018/05/03	11	106.05	2	107.00	105.50	9	5,589	0.16%
2018/05/02	2	108.50	0	0.00	108.50	2	5,746	0.03%
2018/04/30	3	109.50	3.1	110.12	109.00	-0.1	5,852	0.00%
2018/04/27	1	105.00	0	0.00	107.00	1	5,721	0.02%
2018/04/24	1	105.50	10	106.90	104.50	-9	5,775	-0.16%
2018/04/19	1	102.00	0	0.00	103.00	1	5,756	0.02%
2018/04/16	1	107.00	0	0.00	105.00	1	5,862	0.02%
2018/04/12	0	0.00	1	106.00	106.50	-1	5,931	-0.02%
2018/04/11	1	104.50	1	105.50	105.00	0	6,077	0.00%
2018/04/10	0	0.00	2	102.75	103.50	-2	6,154	-0.03%
2018/04/03	0	0.00	1	100.50	100.50	-1	6,063	-0.02%
2018/03/31	0	0.00	1	104.00	103.50	-1	6,057	-0.02%
2018/03/30	0	0.00	2	102.25	103.00	-2	6,106	-0.03%
2018/03/28	1	102.00	0	0.00	103.00	1	6,035	0.02%
2018/03/27	0	0.00	1	106.00	103.00	-1	6,028	-0.02%
2018/03/26	3	101.83	2	103.25	103.00	1	6,047	0.02%
2018/03/23	3	101.17	3	101.33	101.50	0	6,040	0.00%
2018/03/22	3	104.50	5	103.00	103.00	-2	6,033	-0.03%
2018/03/21	2	106.50	4	107.38	107.00	-2	5,872	-0.03%
2018/03/20	8	105.56	3	105.00	105.00	5	5,882	0.09%
2018/03/19	1	110.50	2	110.00	107.00	-1	5,852	-0.02%
2018/03/16	3	104.33	5	104.80	107.00	-2	5,684	-0.04%
2018/03/15	2.1	102.98	0	0.00	102.50	2.1	5,440	0.04%
2018/03/13	2	103.00	2	103.00	103.50	0	5,470	0.00%
2018/03/12	0	0.00	1	101.00	105.50	-1	5,373	-0.02%
2018/03/08	2	95.85	0	0.00	95.90	2	5,212	0.04%
2018/03/02	8	97.01	2	96.60	96.60	6	5,303	0.11%
2018/03/01	6.1	99.43	3	98.13	99.20	3.1	5,265	0.06%
2018/02/27	0	0.00	6	98.20	98.20	-6	5,197	-0.12%
2018/02/26	1	97.80	1	97.60	97.20	0	5,167	0.00%
2018/02/23	3	97.37	2	97.45	96.80	1	5,183	0.02%
2018/02/22	1	97.50	0	0.00	97.70	1	5,268	0.02%
2018/02/12	0	0.00	1	90.50	90.30	-1	5,250	-0.02%
2018/02/09	2	90.50	1	90.40	90.10	1	5,291	0.02%
2018/02/08	0	93.00	0	0.00	93.00	0	5,287	0.00%
2018/02/06	4	89.38	6	89.55	90.20	-2	5,371	-0.04%
2018/02/02	3	97.40	5	96.48	96.20	-2	5,705	-0.04%
2018/02/01	0	0.00	1	98.50	98.40	-1	6,373	-0.02%
2018/01/31	2	96.45	3	97.43	98.10	-1	6,405	-0.02%
2018/01/30	1	98.60	1	97.90	97.80	0	6,453	0.00%
2018/01/29	0	0.00	1	100.00	97.60	-1	6,445	-0.02%
2018/01/26	2	99.25	1	100.00	99.20	1	6,392	0.02%
2018/01/25	9	98.36	13	98.63	100.50	-4	6,334	-0.06%
2018/01/24	1	97.30	0	0.00	97.20	1	6,206	0.02%
2018/01/23	1	95.20	1	95.20	95.40	0	6,139	0.00%
2018/01/19	1	95.20	0	0.00	95.60	1	6,244	0.02%
2018/01/18	0	0.00	0	96.50	96.80	0	6,404	0.00%
2018/01/17	15	96.07	18	95.87	96.70	-3	6,617	-0.05%
2018/01/16	6	94.67	6	94.30	93.80	0	6,791	0.00%
2018/01/15	1	96.00	3	95.60	95.60	-2	6,789	-0.03%
2018/01/12	0	0.00	5	95.20	95.00	-5	6,829	-0.07%
2018/01/11	21	95.08	24	95.10	95.50	-3	6,852	-0.04%
2018/01/10	2	93.35	0	0.00	92.80	2	6,838	0.03%
2018/01/09	2	93.85	2	94.00	94.20	0	6,922	0.00%
2018/01/08	2	93.35	1	93.50	93.50	1	7,085	0.01%
2018/01/05	3	91.07	3	91.83	93.60	0	7,306	0.00%
2018/01/04	7	89.76	12	89.76	90.00	-5	7,162	-0.07%
2018/01/02	3	87.03	5	87.72	87.60	-2	7,187	-0.03%